股票概览
4.53
-2.16%
-0.1
4.63
开盘价
4.65
最高价
4.53
最低价
241,641
成交量
数据更新至: 2024-12-31
技术指标
4.62
MA5 (5日均线)
4.66
MA10 (10日均线)
4.72
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 4.63 | 4.65 | 4.53 | 4.53 | -2.16% | 241,641 | 110,813,547 |
| 2024-12-30 | 4.68 | 4.7 | 4.61 | 4.63 | -1.07% | 171,639 | 79,576,724 |
| 2024-12-27 | 4.6 | 4.68 | 4.59 | 4.68 | +1.96% | 260,341 | 121,057,280 |
| 2024-12-26 | 4.66 | 4.68 | 4.58 | 4.59 | -1.92% | 231,449 | 106,945,430 |
| 2024-12-25 | 4.69 | 4.7 | 4.63 | 4.68 | -0.21% | 137,040 | 63,872,486 |
| 2024-12-24 | 4.62 | 4.7 | 4.62 | 4.69 | +1.3% | 190,277 | 89,027,013 |
| 2024-12-23 | 4.65 | 4.69 | 4.62 | 4.63 | -0.22% | 193,106 | 89,902,753 |
| 2024-12-20 | 4.69 | 4.71 | 4.64 | 4.64 | -0.85% | 174,782 | 81,416,514 |
| 2024-12-19 | 4.77 | 4.78 | 4.65 | 4.68 | -2.5% | 324,928 | 152,677,448 |
| 2024-12-18 | 4.74 | 4.84 | 4.73 | 4.8 | +1.27% | 296,478 | 142,700,202 |
| 2024-12-17 | 4.82 | 4.84 | 4.71 | 4.74 | -1.66% | 187,225 | 89,133,011 |
| 2024-12-16 | 4.75 | 4.83 | 4.74 | 4.82 | +1.47% | 237,946 | 114,318,103 |
| 2024-12-13 | 4.82 | 4.83 | 4.74 | 4.75 | -1.66% | 186,362 | 89,033,309 |
| 2024-12-12 | 4.83 | 4.85 | 4.79 | 4.83 | 0% | 166,881 | 80,471,829 |
| 2024-12-11 | 4.76 | 4.84 | 4.75 | 4.83 | +1.05% | 195,587 | 94,176,478 |
| 2024-12-10 | 4.87 | 4.9 | 4.76 | 4.78 | -0.62% | 305,102 | 147,060,760 |
| 2024-12-09 | 4.8 | 4.84 | 4.76 | 4.81 | +0.21% | 221,893 | 106,630,438 |
| 2024-12-06 | 4.71 | 4.8 | 4.69 | 4.8 | +2.13% | 329,653 | 157,137,440 |
| 2024-12-05 | 4.7 | 4.71 | 4.67 | 4.7 | -0.21% | 127,042 | 59,575,453 |
| 2024-12-04 | 4.76 | 4.76 | 4.69 | 4.71 | -1.26% | 165,778 | 78,318,183 |
| 2024-12-03 | 4.74 | 4.77 | 4.69 | 4.77 | +0.63% | 214,015 | 101,356,249 |
| 2024-12-02 | 4.66 | 4.75 | 4.65 | 4.74 | +1.94% | 266,588 | 125,484,597 |
| 2024-11-29 | 4.64 | 4.68 | 4.6 | 4.65 | 0% | 237,810 | 110,459,658 |
| 2024-11-28 | 4.64 | 4.69 | 4.62 | 4.65 | -0.21% | 206,875 | 96,387,098 |
| 2024-11-27 | 4.62 | 4.66 | 4.52 | 4.66 | +0.87% | 240,860 | 110,471,442 |
| 2024-11-26 | 4.62 | 4.65 | 4.57 | 4.62 | -0.43% | 145,255 | 67,057,419 |
| 2024-11-25 | 4.62 | 4.67 | 4.57 | 4.64 | +0.65% | 191,258 | 88,308,939 |
| 2024-11-22 | 4.76 | 4.78 | 4.61 | 4.61 | -3.15% | 274,021 | 129,005,743 |
| 2024-11-21 | 4.77 | 4.82 | 4.73 | 4.76 | -0.42% | 225,065 | 107,143,448 |
| 2024-11-20 | 4.71 | 4.78 | 4.69 | 4.78 | +1.06% | 207,198 | 98,166,556 |
| 2024-11-19 | 4.74 | 4.75 | 4.65 | 4.73 | +0.21% | 184,763 | 86,790,343 |
| 2024-11-18 | 4.69 | 4.8 | 4.69 | 4.72 | +1.07% | 312,528 | 148,363,779 |
| 2024-11-15 | 4.78 | 4.8 | 4.66 | 4.67 | -2.71% | 298,142 | 141,245,142 |
| 2024-11-14 | 4.85 | 4.89 | 4.78 | 4.8 | -1.03% | 377,750 | 182,524,513 |
| 2024-11-13 | 4.85 | 4.9 | 4.8 | 4.85 | -0.61% | 231,960 | 112,346,513 |
| 2024-11-12 | 4.93 | 4.95 | 4.84 | 4.88 | -0.81% | 361,890 | 177,441,633 |
| 2024-11-11 | 4.87 | 4.94 | 4.83 | 4.92 | +0.82% | 287,924 | 140,628,361 |
| 2024-11-08 | 4.95 | 4.97 | 4.84 | 4.88 | -0.61% | 352,688 | 172,778,325 |
| 2024-11-07 | 4.78 | 4.92 | 4.76 | 4.91 | +2.51% | 398,491 | 194,064,925 |
| 2024-11-06 | 4.83 | 4.83 | 4.77 | 4.79 | -0.62% | 300,493 | 144,153,959 |
| 2024-11-05 | 4.75 | 4.83 | 4.73 | 4.82 | +1.47% | 304,868 | 146,273,970 |
| 2024-11-04 | 4.79 | 4.79 | 4.69 | 4.75 | -0.63% | 335,064 | 158,807,273 |
| 2024-11-01 | 4.88 | 4.88 | 4.73 | 4.78 | -2.65% | 490,920 | 235,585,086 |
| 2024-10-31 | 4.8 | 5.07 | 4.8 | 4.91 | +4.47% | 822,909 | 407,496,467 |
| 2024-10-30 | 4.72 | 4.76 | 4.66 | 4.7 | -0.42% | 190,238 | 89,463,865 |
| 2024-10-29 | 4.86 | 4.88 | 4.7 | 4.72 | -2.88% | 329,532 | 157,189,110 |
| 2024-10-28 | 4.77 | 4.86 | 4.74 | 4.86 | +1.89% | 341,884 | 164,741,984 |
| 2024-10-25 | 4.69 | 4.77 | 4.69 | 4.77 | +1.27% | 231,160 | 109,376,224 |
| 2024-10-24 | 4.76 | 4.76 | 4.68 | 4.71 | -1.46% | 186,028 | 87,618,666 |
| 2024-10-23 | 4.72 | 4.81 | 4.71 | 4.78 | +1.49% | 332,476 | 158,375,423 |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.71 | +1.73% | 290,724 | 136,272,255 |
| 2024-10-21 | 4.69 | 4.7 | 4.61 | 4.63 | -0.86% | 235,728 | 109,469,713 |
| 2024-10-18 | 4.59 | 4.74 | 4.53 | 4.67 | +1.97% | 315,029 | 145,760,908 |
| 2024-10-17 | 4.66 | 4.7 | 4.58 | 4.58 | -1.72% | 213,446 | 98,863,869 |
| 2024-10-16 | 4.59 | 4.68 | 4.55 | 4.66 | +1.3% | 229,264 | 106,259,561 |
| 2024-10-15 | 4.71 | 4.72 | 4.6 | 4.6 | -2.54% | 234,315 | 109,017,955 |
| 2024-10-14 | 4.69 | 4.74 | 4.62 | 4.72 | +1.07% | 272,238 | 127,554,498 |
| 2024-10-11 | 4.86 | 4.86 | 4.63 | 4.67 | -3.51% | 302,099 | 143,003,205 |
| 2024-10-10 | 4.82 | 4.94 | 4.77 | 4.84 | +0.62% | 406,078 | 198,050,244 |
| 2024-10-09 | 5.04 | 5.04 | 4.8 | 4.81 | -6.24% | 611,642 | 301,632,357 |
| 2024-10-08 | 5.51 | 5.56 | 4.94 | 5.13 | +1.58% | 989,690 | 516,096,256 |
| 2024-09-30 | 4.82 | 5.1 | 4.76 | 5.05 | +7.22% | 740,999 | 366,417,623 |
| 2024-09-27 | 4.61 | 4.75 | 4.59 | 4.71 | +3.06% | 412,014 | 192,225,448 |
| 2024-09-26 | 4.45 | 4.57 | 4.41 | 4.57 | +2.7% | 245,025 | 110,437,651 |
| 2024-09-25 | 4.45 | 4.56 | 4.44 | 4.45 | +0.45% | 275,764 | 124,056,915 |
| 2024-09-24 | 4.35 | 4.43 | 4.32 | 4.43 | +2.55% | 221,530 | 97,201,477 |
| 2024-09-23 | 4.25 | 4.34 | 4.24 | 4.32 | +1.41% | 132,489 | 57,088,338 |
| 2024-09-20 | 4.3 | 4.3 | 4.23 | 4.26 | -0.7% | 86,723 | 36,965,409 |
| 2024-09-19 | 4.19 | 4.3 | 4.18 | 4.29 | +2.88% | 164,064 | 69,803,283 |
| 2024-09-18 | 4.19 | 4.19 | 4.1 | 4.17 | +0.24% | 88,740 | 36,771,562 |
| 2024-09-13 | 4.17 | 4.2 | 4.15 | 4.16 | -0.24% | 85,451 | 35,687,166 |
| 2024-09-12 | 4.13 | 4.23 | 4.13 | 4.17 | +0.24% | 81,180 | 33,978,868 |
| 2024-09-11 | 4.21 | 4.21 | 4.14 | 4.16 | -1.19% | 71,410 | 29,725,263 |
| 2024-09-10 | 4.2 | 4.25 | 4.13 | 4.21 | -0.24% | 115,789 | 48,360,967 |
| 2024-09-09 | 4.24 | 4.24 | 4.19 | 4.22 | -0.94% | 80,323 | 33,827,923 |
| 2024-09-06 | 4.32 | 4.32 | 4.25 | 4.26 | -0.93% | 71,927 | 30,816,725 |
| 2024-09-05 | 4.33 | 4.37 | 4.28 | 4.3 | -1.15% | 103,211 | 44,534,412 |
| 2024-09-04 | 4.32 | 4.36 | 4.3 | 4.35 | +0.46% | 100,836 | 43,761,501 |
| 2024-09-03 | 4.34 | 4.41 | 4.31 | 4.33 | 0% | 141,517 | 61,643,258 |
| 2024-09-02 | 4.31 | 4.39 | 4.31 | 4.33 | +0.93% | 239,134 | 104,054,644 |
| 2024-08-30 | 4.25 | 4.34 | 4.24 | 4.29 | +0.94% | 158,748 | 68,281,915 |
| 2024-08-29 | 4.19 | 4.27 | 4.17 | 4.25 | +1.43% | 116,876 | 49,501,985 |
| 2024-08-28 | 4.18 | 4.22 | 4.16 | 4.19 | +0.24% | 96,117 | 40,321,830 |
| 2024-08-27 | 4.2 | 4.26 | 4.17 | 4.18 | -0.95% | 125,120 | 52,669,841 |
| 2024-08-26 | 4.14 | 4.22 | 4.13 | 4.22 | +1.44% | 126,956 | 53,132,564 |
| 2024-08-23 | 4.2 | 4.24 | 4.15 | 4.16 | -0.95% | 146,685 | 61,268,747 |
| 2024-08-22 | 4.28 | 4.31 | 4.2 | 4.2 | -2.1% | 153,903 | 65,267,015 |
| 2024-08-21 | 4.31 | 4.33 | 4.27 | 4.29 | -0.69% | 104,120 | 44,724,177 |
| 2024-08-20 | 4.39 | 4.42 | 4.31 | 4.32 | -1.82% | 145,070 | 62,920,725 |
| 2024-08-19 | 4.38 | 4.44 | 4.38 | 4.4 | -0.23% | 98,579 | 43,528,648 |
| 2024-08-16 | 4.47 | 4.49 | 4.4 | 4.41 | -1.12% | 145,228 | 64,302,532 |
| 2024-08-15 | 4.43 | 4.49 | 4.41 | 4.46 | +0.68% | 121,825 | 54,312,014 |
| 2024-08-14 | 4.42 | 4.47 | 4.42 | 4.43 | -0.23% | 116,383 | 51,765,768 |
| 2024-08-13 | 4.46 | 4.47 | 4.4 | 4.44 | -0.45% | 181,947 | 80,588,597 |
| 2024-08-12 | 4.57 | 4.58 | 4.46 | 4.46 | -2.19% | 211,262 | 95,017,718 |
| 2024-08-09 | 4.6 | 4.64 | 4.56 | 4.56 | -0.65% | 146,113 | 67,117,262 |
| 2024-08-08 | 4.63 | 4.63 | 4.56 | 4.59 | -1.08% | 130,828 | 60,016,502 |
| 2024-08-07 | 4.66 | 4.68 | 4.62 | 4.64 | +0.22% | 169,927 | 79,006,776 |
| 2024-08-06 | 4.56 | 4.65 | 4.56 | 4.63 | +1.76% | 149,626 | 68,930,559 |
| 2024-08-05 | 4.62 | 4.66 | 4.54 | 4.55 | -1.73% | 185,668 | 85,458,288 |
| 2024-08-02 | 4.68 | 4.7 | 4.62 | 4.63 | -1.7% | 153,950 | 71,746,043 |
| 2024-08-01 | 4.74 | 4.79 | 4.7 | 4.71 | -0.84% | 165,883 | 78,649,333 |
| 2024-07-31 | 4.65 | 4.76 | 4.6 | 4.75 | +2.15% | 204,377 | 96,129,893 |
| 2024-07-30 | 4.68 | 4.69 | 4.6 | 4.65 | -0.85% | 104,576 | 48,573,824 |
| 2024-07-29 | 4.68 | 4.71 | 4.65 | 4.69 | +0.21% | 87,380 | 40,875,632 |
| 2024-07-26 | 4.66 | 4.72 | 4.65 | 4.68 | +0.65% | 95,592 | 44,756,616 |
| 2024-07-25 | 4.67 | 4.7 | 4.6 | 4.65 | -0.43% | 115,995 | 53,879,501 |
| 2024-07-24 | 4.61 | 4.74 | 4.6 | 4.67 | 0% | 155,505 | 72,804,525 |
| 2024-07-23 | 4.79 | 4.81 | 4.67 | 4.67 | -2.3% | 121,617 | 57,592,876 |
| 2024-07-22 | 4.83 | 4.84 | 4.76 | 4.78 | -1.04% | 112,476 | 53,786,801 |
| 2024-07-19 | 4.83 | 4.86 | 4.8 | 4.83 | -0.62% | 121,826 | 58,795,611 |
| 2024-07-18 | 4.77 | 4.87 | 4.71 | 4.86 | +1.89% | 198,317 | 95,519,266 |
| 2024-07-17 | 4.9 | 4.91 | 4.75 | 4.77 | -3.05% | 236,969 | 113,953,465 |
| 2024-07-16 | 4.98 | 4.99 | 4.9 | 4.92 | -1.01% | 137,953 | 67,886,424 |
| 2024-07-15 | 5.03 | 5.03 | 4.94 | 4.97 | -1.39% | 116,887 | 58,150,450 |
| 2024-07-12 | 5.07 | 5.14 | 5.02 | 5.04 | -0.79% | 156,161 | 79,226,922 |
| 2024-07-11 | 5.03 | 5.08 | 4.98 | 5.08 | +2.21% | 213,834 | 107,803,620 |
| 2024-07-10 | 5.06 | 5.1 | 4.96 | 4.97 | -2.55% | 222,683 | 111,634,326 |
| 2024-07-09 | 5.03 | 5.1 | 4.86 | 5.1 | +1.59% | 316,756 | 158,333,210 |
| 2024-07-08 | 5.06 | 5.09 | 5.01 | 5.02 | -0.79% | 149,257 | 75,300,497 |
| 2024-07-05 | 5.06 | 5.09 | 5.01 | 5.06 | 0% | 130,114 | 65,612,487 |
| 2024-07-04 | 5.12 | 5.16 | 5.05 | 5.06 | -0.78% | 180,266 | 91,949,620 |
| 2024-07-03 | 5.18 | 5.2 | 5.09 | 5.1 | -1.35% | 171,283 | 87,890,357 |
| 2024-07-02 | 5.19 | 5.22 | 5.14 | 5.17 | -0.19% | 167,638 | 86,738,780 |
| 2024-07-01 | 5.08 | 5.19 | 5.08 | 5.18 | +1.97% | 250,905 | 129,314,549 |
| 2024-06-28 | 5.01 | 5.16 | 4.99 | 5.08 | +1.4% | 271,553 | 137,929,510 |
| 2024-06-27 | 5.11 | 5.14 | 5 | 5.01 | -2.53% | 190,989 | 96,652,928 |
| 2024-06-26 | 5.06 | 5.16 | 4.96 | 5.14 | +1.18% | 283,117 | 143,071,873 |
| 2024-06-25 | 5.21 | 5.22 | 5.07 | 5.08 | -2.31% | 259,877 | 132,992,216 |
| 2024-06-24 | 5.23 | 5.29 | 5.16 | 5.2 | -0.95% | 199,602 | 104,250,433 |
| 2024-06-21 | 5.25 | 5.32 | 5.23 | 5.25 | -0.57% | 141,867 | 74,688,979 |
| 2024-06-20 | 5.29 | 5.34 | 5.22 | 5.28 | -0.56% | 257,278 | 135,956,715 |
| 2024-06-19 | 5.37 | 5.37 | 5.25 | 5.31 | -1.12% | 238,419 | 126,643,996 |
| 2024-06-18 | 5.32 | 5.38 | 5.2 | 5.37 | +0.94% | 321,173 | 169,373,224 |
| 2024-06-17 | 5.5 | 5.54 | 5.32 | 5.32 | -3.97% | 428,129 | 231,804,839 |
| 2024-06-14 | 5.6 | 5.68 | 5.53 | 5.54 | -1.6% | 320,316 | 179,049,219 |
| 2024-06-13 | 5.46 | 5.63 | 5.44 | 5.63 | +2.74% | 469,466 | 260,907,358 |
| 2024-06-12 | 5.43 | 5.48 | 5.41 | 5.48 | 0% | 242,047 | 131,992,488 |
| 2024-06-11 | 5.49 | 5.52 | 5.42 | 5.48 | -0.72% | 243,984 | 133,180,068 |
| 2024-06-07 | 5.53 | 5.54 | 5.4 | 5.52 | +0.55% | 357,758 | 195,825,206 |
| 2024-06-06 | 5.56 | 5.64 | 5.48 | 5.49 | -1.26% | 397,055 | 220,116,451 |
| 2024-06-05 | 5.68 | 5.72 | 5.55 | 5.56 | -2.63% | 308,930 | 173,953,897 |
| 2024-06-04 | 5.6 | 5.74 | 5.46 | 5.71 | +1.6% | 475,730 | 267,132,248 |
| 2024-06-03 | 5.71 | 5.75 | 5.54 | 5.62 | -2.26% | 429,814 | 241,968,930 |
| 2024-05-31 | 5.67 | 5.86 | 5.57 | 5.75 | +1.59% | 538,469 | 308,219,837 |
| 2024-05-30 | 5.86 | 5.91 | 5.61 | 5.66 | -3.74% | 665,314 | 381,406,815 |
| 2024-05-29 | 5.92 | 5.93 | 5.8 | 5.88 | -2% | 682,431 | 400,755,458 |
| 2024-05-28 | 5.77 | 6.02 | 5.74 | 6 | +3.45% | 1,104,313 | 654,577,092 |
| 2024-05-27 | 5.77 | 5.85 | 5.68 | 5.8 | +1.05% | 649,211 | 375,921,533 |
| 2024-05-24 | 5.6 | 5.85 | 5.6 | 5.74 | +2.14% | 743,752 | 429,497,125 |
| 2024-05-23 | 5.78 | 5.78 | 5.59 | 5.62 | -2.94% | 383,099 | 217,086,043 |
| 2024-05-22 | 5.76 | 5.83 | 5.73 | 5.79 | +0.87% | 448,735 | 259,277,600 |
| 2024-05-21 | 5.83 | 5.83 | 5.73 | 5.74 | -2.05% | 436,240 | 251,336,518 |
| 2024-05-20 | 5.64 | 5.86 | 5.6 | 5.86 | +4.09% | 738,684 | 425,783,184 |
| 2024-05-17 | 5.54 | 5.65 | 5.53 | 5.63 | +1.44% | 434,998 | 243,818,259 |
| 2024-05-16 | 5.57 | 5.63 | 5.51 | 5.55 | -0.54% | 435,060 | 242,143,130 |
| 2024-05-15 | 5.8 | 5.83 | 5.57 | 5.58 | -4.29% | 719,677 | 406,772,930 |
| 2024-05-14 | 5.8 | 5.89 | 5.73 | 5.83 | -1.69% | 628,392 | 365,178,353 |
| 2024-05-13 | 5.87 | 6.01 | 5.75 | 5.93 | +1.02% | 1,117,858 | 659,077,341 |
| 2024-05-10 | 5.61 | 6.12 | 5.57 | 5.87 | +4.82% | 1,466,111 | 846,482,681 |
| 2024-05-09 | 5.38 | 5.68 | 5.34 | 5.6 | +3.7% | 758,974 | 417,450,614 |
| 2024-05-08 | 5.44 | 5.56 | 5.4 | 5.4 | -0.92% | 539,898 | 296,017,462 |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.45 | -0.91% | 457,471 | 249,276,929 |
| 2024-05-06 | 5.34 | 5.55 | 5.33 | 5.5 | +3.38% | 714,910 | 389,895,418 |
| 2024-04-30 | 5.39 | 5.42 | 5.31 | 5.32 | -1.48% | 354,547 | 189,884,476 |
| 2024-04-29 | 5.34 | 5.41 | 5.28 | 5.4 | +0.93% | 472,257 | 252,841,717 |
| 2024-04-26 | 5.24 | 5.35 | 5.2 | 5.35 | +1.33% | 345,586 | 182,644,089 |
| 2024-04-25 | 5.26 | 5.31 | 5.22 | 5.28 | -0.19% | 239,322 | 126,039,100 |
| 2024-04-24 | 5.19 | 5.32 | 5.17 | 5.29 | +2.32% | 353,750 | 186,101,767 |
| 2024-04-23 | 5.28 | 5.29 | 5.15 | 5.17 | -2.64% | 345,243 | 179,975,576 |
| 2024-04-22 | 5.39 | 5.44 | 5.28 | 5.31 | -0.93% | 374,879 | 200,368,107 |
| 2024-04-19 | 5.4 | 5.47 | 5.33 | 5.36 | -1.11% | 289,490 | 156,088,963 |
| 2024-04-18 | 5.5 | 5.53 | 5.37 | 5.42 | -1.28% | 556,387 | 302,319,856 |
| 2024-04-17 | 5.28 | 5.49 | 5.28 | 5.49 | +3.39% | 456,212 | 246,181,237 |
| 2024-04-16 | 5.43 | 5.57 | 5.28 | 5.31 | -2.93% | 729,790 | 396,715,088 |
| 2024-04-15 | 5.36 | 5.54 | 5.35 | 5.47 | +0.74% | 542,884 | 296,011,548 |
| 2024-04-12 | 5.63 | 5.67 | 5.41 | 5.43 | -3.55% | 754,032 | 416,359,504 |
| 2024-04-11 | 5.57 | 5.69 | 5.52 | 5.63 | -0.18% | 555,498 | 311,759,616 |
| 2024-04-10 | 5.45 | 5.67 | 5.44 | 5.64 | +2.73% | 897,194 | 500,705,403 |
| 2024-04-09 | 5.45 | 5.6 | 5.39 | 5.49 | -0.36% | 797,625 | 436,837,556 |
| 2024-04-08 | 5.3 | 5.54 | 5.25 | 5.51 | +3.77% | 1,075,645 | 581,118,266 |
| 2024-04-03 | 5.3 | 5.34 | 5.23 | 5.31 | -0.19% | 648,393 | 343,432,487 |
| 2024-04-02 | 5.12 | 5.34 | 5.09 | 5.32 | +3.5% | 918,048 | 482,795,372 |
| 2024-04-01 | 5.17 | 5.18 | 5.06 | 5.14 | -0.58% | 614,407 | 314,401,384 |
| 2024-03-29 | 4.96 | 5.17 | 4.95 | 5.17 | +4.02% | 581,973 | 296,395,949 |
| 2024-03-28 | 4.93 | 5 | 4.87 | 4.97 | +0.81% | 277,687 | 137,387,068 |
| 2024-03-27 | 5.03 | 5.05 | 4.93 | 4.93 | -2.18% | 274,483 | 137,006,221 |
| 2024-03-26 | 4.98 | 5.04 | 4.94 | 5.04 | +1% | 289,589 | 144,479,232 |
| 2024-03-25 | 5 | 5.06 | 4.97 | 4.99 | -0.4% | 258,489 | 129,681,910 |
| 2024-03-22 | 5.06 | 5.08 | 4.99 | 5.01 | -0.99% | 271,778 | 136,431,914 |
| 2024-03-21 | 5.09 | 5.11 | 5.06 | 5.06 | -0.78% | 247,905 | 125,849,131 |
| 2024-03-20 | 5.08 | 5.12 | 5.03 | 5.1 | +0.2% | 297,550 | 151,042,628 |
| 2024-03-19 | 5.14 | 5.21 | 5.09 | 5.09 | -1.36% | 388,184 | 199,473,623 |
| 2024-03-18 | 5.07 | 5.22 | 5.06 | 5.16 | +1.38% | 559,941 | 288,285,236 |
| 2024-03-15 | 5.06 | 5.14 | 5.04 | 5.09 | +0.59% | 417,299 | 212,171,502 |
| 2024-03-14 | 4.99 | 5.09 | 4.98 | 5.06 | +1% | 410,920 | 207,054,863 |
| 2024-03-13 | 4.97 | 5.04 | 4.96 | 5.01 | +0.4% | 396,654 | 198,429,952 |
| 2024-03-12 | 5.15 | 5.16 | 4.98 | 4.99 | -3.29% | 732,729 | 369,627,632 |
| 2024-03-11 | 5.15 | 5.25 | 5.07 | 5.16 | +0.58% | 717,149 | 369,565,258 |
| 2024-03-08 | 5.04 | 5.19 | 4.95 | 5.13 | +1.99% | 720,810 | 364,925,436 |
| 2024-03-07 | 4.92 | 5.07 | 4.88 | 5.03 | +2.03% | 778,270 | 388,696,201 |
| 2024-03-06 | 4.88 | 4.97 | 4.83 | 4.93 | +1.02% | 518,171 | 254,085,996 |
| 2024-03-05 | 4.75 | 4.9 | 4.74 | 4.88 | +2.09% | 655,285 | 318,419,002 |
| 2024-03-04 | 4.81 | 4.81 | 4.73 | 4.78 | -0.83% | 394,305 | 187,657,064 |
| 2024-03-01 | 4.86 | 4.92 | 4.77 | 4.82 | -1.03% | 469,790 | 226,785,909 |
| 2024-02-29 | 4.81 | 4.9 | 4.74 | 4.87 | +1.25% | 619,743 | 298,701,836 |
| 2024-02-28 | 4.72 | 4.88 | 4.72 | 4.81 | +1.69% | 794,379 | 382,988,051 |
| 2024-02-27 | 4.66 | 4.73 | 4.64 | 4.73 | +1.07% | 305,128 | 142,989,241 |
| 2024-02-26 | 4.77 | 4.77 | 4.66 | 4.68 | -2.09% | 381,939 | 179,790,623 |
| 2024-02-23 | 4.76 | 4.8 | 4.71 | 4.78 | +0.21% | 386,184 | 183,488,836 |
| 2024-02-22 | 4.81 | 4.85 | 4.71 | 4.77 | -1.04% | 538,452 | 256,435,409 |
| 2024-02-21 | 4.83 | 4.92 | 4.76 | 4.82 | -0.41% | 375,297 | 181,832,890 |
| 2024-02-20 | 4.9 | 4.91 | 4.8 | 4.84 | -1.63% | 314,285 | 152,083,441 |
| 2024-02-19 | 4.8 | 5.01 | 4.8 | 4.92 | +1.86% | 503,443 | 247,842,934 |
| 2024-02-08 | 4.75 | 4.93 | 4.7 | 4.83 | +1.68% | 458,881 | 222,217,572 |
| 2024-02-07 | 4.57 | 4.75 | 4.54 | 4.75 | +2.81% | 518,004 | 242,148,956 |
| 2024-02-06 | 4.37 | 4.68 | 4.33 | 4.62 | +4.76% | 442,872 | 198,307,055 |
| 2024-02-05 | 4.6 | 4.6 | 4.31 | 4.41 | -4.55% | 479,001 | 213,390,562 |
| 2024-02-02 | 4.76 | 4.83 | 4.5 | 4.62 | -2.74% | 323,163 | 151,935,185 |
| 2024-02-01 | 4.79 | 4.88 | 4.71 | 4.75 | -2.26% | 357,153 | 170,968,456 |
| 2024-01-31 | 4.96 | 5.09 | 4.84 | 4.86 | -2.02% | 303,920 | 150,768,666 |
| 2024-01-30 | 5.03 | 5.11 | 4.95 | 4.96 | -3.5% | 439,751 | 221,887,295 |
| 2024-01-29 | 5.1 | 5.29 | 5.06 | 5.14 | +0.98% | 441,571 | 229,375,339 |
| 2024-01-26 | 5.04 | 5.11 | 5 | 5.09 | +0.79% | 241,711 | 122,726,640 |
| 2024-01-25 | 4.74 | 5.08 | 4.74 | 5.05 | +6.54% | 433,693 | 215,330,214 |
| 2024-01-24 | 4.67 | 4.75 | 4.54 | 4.74 | +1.07% | 237,428 | 110,770,916 |
| 2024-01-23 | 4.58 | 4.71 | 4.48 | 4.69 | +2.4% | 232,670 | 107,527,295 |
| 2024-01-22 | 4.84 | 4.84 | 4.56 | 4.58 | -5.37% | 239,010 | 112,766,243 |
| 2024-01-19 | 4.89 | 4.96 | 4.81 | 4.84 | -0.82% | 224,435 | 109,509,784 |
| 2024-01-18 | 5.01 | 5.01 | 4.75 | 4.88 | -3.17% | 337,745 | 163,989,683 |
| 2024-01-17 | 5.16 | 5.19 | 5.04 | 5.04 | -2.33% | 194,952 | 99,781,407 |
| 2024-01-16 | 5.12 | 5.21 | 5.06 | 5.16 | +0.39% | 237,891 | 121,897,567 |
| 2024-01-15 | 5.15 | 5.19 | 5.11 | 5.14 | +0.19% | 217,504 | 111,848,895 |
| 2024-01-12 | 5.03 | 5.17 | 5.02 | 5.13 | +1.99% | 298,206 | 152,604,553 |
| 2024-01-11 | 5.06 | 5.12 | 5.02 | 5.03 | -1.18% | 241,094 | 121,713,914 |
| 2024-01-10 | 5.13 | 5.16 | 5.03 | 5.09 | -1.36% | 175,270 | 89,046,810 |
| 2024-01-09 | 5.11 | 5.19 | 5.07 | 5.16 | +0.78% | 224,470 | 115,322,156 |
| 2024-01-08 | 5.15 | 5.23 | 5.1 | 5.12 | -0.97% | 301,851 | 155,433,886 |
| 2024-01-05 | 5.18 | 5.33 | 5.15 | 5.17 | -0.58% | 418,336 | 219,192,269 |
| 2024-01-04 | 5.28 | 5.3 | 5.12 | 5.2 | -1.33% | 422,381 | 219,003,441 |
| 2024-01-03 | 4.99 | 5.28 | 4.97 | 5.27 | +5.4% | 687,922 | 356,669,781 |
| 2024-01-02 | 4.88 | 5.02 | 4.87 | 5 | +2.25% | 301,021 | 149,745,673 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：