股票概览
4.48
-2.61%
-0.12
4.59
开盘价
4.62
最高价
4.48
最低价
347,377
成交量
数据更新至: 2024-12-31
技术指标
4.60
MA5 (5日均线)
4.66
MA10 (10日均线)
4.67
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 | 4.59 | 4.62 | 4.48 | 4.48 | -2.61% | 347,377 | 157,703,569 |
| 2024-12-30 | 4.64 | 4.64 | 4.58 | 4.6 | -0.86% | 224,377 | 103,395,521 |
| 2024-12-27 | 4.6 | 4.66 | 4.59 | 4.64 | +0.65% | 307,072 | 142,027,575 |
| 2024-12-26 | 4.66 | 4.68 | 4.6 | 4.61 | -1.28% | 319,439 | 147,805,034 |
| 2024-12-25 | 4.71 | 4.72 | 4.64 | 4.67 | -0.85% | 262,627 | 122,395,125 |
| 2024-12-24 | 4.64 | 4.71 | 4.61 | 4.71 | +1.29% | 356,503 | 166,787,186 |
| 2024-12-23 | 4.68 | 4.73 | 4.63 | 4.65 | -1.06% | 374,028 | 175,008,531 |
| 2024-12-20 | 4.75 | 4.79 | 4.68 | 4.7 | -1.67% | 416,764 | 196,667,381 |
| 2024-12-19 | 4.75 | 4.82 | 4.66 | 4.78 | +0.42% | 631,089 | 299,204,444 |
| 2024-12-18 | 4.67 | 4.81 | 4.66 | 4.76 | +2.15% | 708,178 | 337,173,540 |
| 2024-12-17 | 4.67 | 4.71 | 4.63 | 4.66 | -0.21% | 457,473 | 213,286,298 |
| 2024-12-16 | 4.65 | 4.7 | 4.64 | 4.67 | +0.43% | 317,072 | 148,069,684 |
| 2024-12-13 | 4.74 | 4.75 | 4.63 | 4.65 | -2.11% | 589,988 | 275,835,656 |
| 2024-12-12 | 4.74 | 4.76 | 4.69 | 4.75 | +0.42% | 360,706 | 170,944,134 |
| 2024-12-11 | 4.68 | 4.75 | 4.66 | 4.73 | +1.07% | 355,298 | 167,926,959 |
| 2024-12-10 | 4.77 | 4.81 | 4.68 | 4.68 | -0.43% | 467,383 | 221,479,233 |
| 2024-12-09 | 4.7 | 4.74 | 4.66 | 4.7 | +0.21% | 376,966 | 177,207,659 |
| 2024-12-06 | 4.6 | 4.7 | 4.59 | 4.69 | +1.96% | 557,313 | 259,670,945 |
| 2024-12-05 | 4.61 | 4.62 | 4.58 | 4.6 | -0.43% | 241,183 | 110,898,418 |
| 2024-12-04 | 4.66 | 4.67 | 4.6 | 4.62 | -1.28% | 268,458 | 124,417,612 |
| 2024-12-03 | 4.64 | 4.68 | 4.6 | 4.68 | +0.65% | 348,890 | 161,860,836 |
| 2024-12-02 | 4.62 | 4.66 | 4.6 | 4.65 | +0.87% | 274,398 | 127,087,907 |
| 2024-11-29 | 4.58 | 4.64 | 4.56 | 4.61 | +0.44% | 270,161 | 124,596,035 |
| 2024-11-28 | 4.6 | 4.63 | 4.57 | 4.59 | -0.43% | 263,510 | 121,269,465 |
| 2024-11-27 | 4.54 | 4.61 | 4.44 | 4.61 | +1.54% | 325,485 | 147,284,375 |
| 2024-11-26 | 4.55 | 4.57 | 4.51 | 4.54 | 0% | 215,169 | 97,769,210 |
| 2024-11-25 | 4.58 | 4.6 | 4.49 | 4.54 | -0.87% | 353,993 | 160,588,806 |
| 2024-11-22 | 4.73 | 4.75 | 4.57 | 4.58 | -3.17% | 430,503 | 200,103,513 |
| 2024-11-21 | 4.75 | 4.78 | 4.7 | 4.73 | -0.63% | 277,776 | 131,405,848 |
| 2024-11-20 | 4.72 | 4.76 | 4.66 | 4.76 | +0.85% | 450,338 | 212,620,407 |
| 2024-11-19 | 4.7 | 4.72 | 4.62 | 4.72 | +0.43% | 496,215 | 231,552,407 |
| 2024-11-18 | 4.63 | 4.77 | 4.62 | 4.7 | +2.62% | 761,735 | 358,927,231 |
| 2024-11-15 | 4.6 | 4.65 | 4.57 | 4.58 | -0.87% | 382,368 | 176,280,397 |
| 2024-11-14 | 4.75 | 4.77 | 4.61 | 4.62 | -2.74% | 475,234 | 221,994,112 |
| 2024-11-13 | 4.75 | 4.79 | 4.67 | 4.75 | -0.84% | 413,699 | 195,446,087 |
| 2024-11-12 | 4.72 | 4.85 | 4.72 | 4.79 | +1.05% | 747,414 | 358,376,463 |
| 2024-11-11 | 4.67 | 4.75 | 4.65 | 4.74 | +1.5% | 532,475 | 250,490,124 |
| 2024-11-08 | 4.77 | 4.8 | 4.65 | 4.67 | -1.48% | 646,031 | 304,310,689 |
| 2024-11-07 | 4.6 | 4.75 | 4.58 | 4.74 | +2.38% | 700,368 | 328,272,771 |
| 2024-11-06 | 4.66 | 4.68 | 4.6 | 4.63 | -0.86% | 602,902 | 279,319,574 |
| 2024-11-05 | 4.59 | 4.67 | 4.57 | 4.67 | +1.3% | 623,817 | 288,823,671 |
| 2024-11-04 | 4.63 | 4.65 | 4.55 | 4.61 | -0.43% | 421,209 | 193,395,987 |
| 2024-11-01 | 4.73 | 4.75 | 4.59 | 4.63 | -2.94% | 631,335 | 293,217,128 |
| 2024-10-31 | 4.63 | 4.89 | 4.62 | 4.77 | +5.07% | 1,295,058 | 621,795,136 |
| 2024-10-30 | 4.56 | 4.61 | 4.5 | 4.54 | -0.66% | 361,141 | 164,457,596 |
| 2024-10-29 | 4.77 | 4.77 | 4.54 | 4.57 | -5.19% | 983,317 | 454,705,430 |
| 2024-10-28 | 4.84 | 4.86 | 4.74 | 4.82 | +1.9% | 679,248 | 326,039,157 |
| 2024-10-25 | 4.59 | 4.82 | 4.58 | 4.73 | +3.28% | 666,190 | 312,295,687 |
| 2024-10-24 | 4.61 | 4.61 | 4.54 | 4.58 | -1.08% | 226,430 | 103,480,759 |
| 2024-10-23 | 4.55 | 4.65 | 4.54 | 4.63 | +1.98% | 499,306 | 229,231,697 |
| 2024-10-22 | 4.47 | 4.54 | 4.45 | 4.54 | +1.79% | 412,810 | 185,979,701 |
| 2024-10-21 | 4.53 | 4.55 | 4.44 | 4.46 | -1.11% | 421,468 | 188,679,163 |
| 2024-10-18 | 4.37 | 4.57 | 4.33 | 4.51 | +2.73% | 605,738 | 269,957,138 |
| 2024-10-17 | 4.48 | 4.51 | 4.39 | 4.39 | -1.79% | 280,501 | 124,512,401 |
| 2024-10-16 | 4.41 | 4.51 | 4.37 | 4.47 | +0.68% | 304,124 | 135,446,062 |
| 2024-10-15 | 4.56 | 4.6 | 4.44 | 4.44 | -2.63% | 433,335 | 195,502,689 |
| 2024-10-14 | 4.54 | 4.59 | 4.47 | 4.56 | +1.11% | 381,780 | 172,989,256 |
| 2024-10-11 | 4.64 | 4.65 | 4.45 | 4.51 | -2.59% | 393,986 | 179,367,966 |
| 2024-10-10 | 4.6 | 4.77 | 4.57 | 4.63 | +1.31% | 555,527 | 260,156,406 |
| 2024-10-09 | 4.9 | 4.9 | 4.55 | 4.57 | -8.78% | 751,645 | 355,113,047 |
| 2024-10-08 | 5.39 | 5.39 | 4.8 | 5.01 | +2.24% | 1,433,664 | 726,384,575 |
| 2024-09-30 | 4.66 | 4.91 | 4.59 | 4.9 | +9.38% | 889,997 | 424,511,814 |
| 2024-09-27 | 4.37 | 4.5 | 4.34 | 4.48 | +4.19% | 602,010 | 266,058,352 |
| 2024-09-26 | 4.17 | 4.3 | 4.13 | 4.3 | +3.61% | 423,398 | 178,604,232 |
| 2024-09-25 | 4.16 | 4.28 | 4.14 | 4.15 | +0.48% | 493,447 | 208,119,651 |
| 2024-09-24 | 3.97 | 4.14 | 3.96 | 4.13 | +4.29% | 523,256 | 212,352,737 |
| 2024-09-23 | 3.92 | 3.97 | 3.9 | 3.96 | +1.02% | 178,336 | 70,468,169 |
| 2024-09-20 | 3.94 | 3.95 | 3.89 | 3.92 | -0.51% | 141,658 | 55,462,763 |
| 2024-09-19 | 3.86 | 3.96 | 3.84 | 3.94 | +2.34% | 299,752 | 117,072,360 |
| 2024-09-18 | 3.89 | 3.89 | 3.77 | 3.85 | -0.52% | 209,683 | 80,070,324 |
| 2024-09-13 | 3.86 | 3.9 | 3.85 | 3.87 | +0.26% | 150,620 | 58,425,287 |
| 2024-09-12 | 3.85 | 3.91 | 3.85 | 3.86 | +0.26% | 137,709 | 53,409,741 |
| 2024-09-11 | 3.88 | 3.88 | 3.81 | 3.85 | -1.03% | 149,341 | 57,385,893 |
| 2024-09-10 | 3.89 | 3.91 | 3.83 | 3.89 | 0% | 193,855 | 74,938,012 |
| 2024-09-09 | 3.91 | 3.92 | 3.84 | 3.89 | -1.02% | 288,934 | 112,066,476 |
| 2024-09-06 | 3.98 | 4 | 3.92 | 3.93 | -1.26% | 203,456 | 80,553,926 |
| 2024-09-05 | 3.96 | 3.99 | 3.94 | 3.98 | +0.76% | 133,679 | 53,055,214 |
| 2024-09-04 | 3.95 | 4 | 3.93 | 3.95 | -0.75% | 218,971 | 86,803,241 |
| 2024-09-03 | 4.04 | 4.06 | 3.95 | 3.98 | -1.24% | 337,175 | 134,514,721 |
| 2024-09-02 | 4.13 | 4.14 | 4.03 | 4.03 | -2.18% | 286,968 | 117,007,139 |
| 2024-08-30 | 4.01 | 4.17 | 4 | 4.12 | +2.74% | 368,938 | 151,647,963 |
| 2024-08-29 | 4.05 | 4.08 | 4 | 4.01 | -1.23% | 436,641 | 175,795,200 |
| 2024-08-28 | 4.09 | 4.13 | 4.04 | 4.06 | -0.98% | 288,910 | 118,063,813 |
| 2024-08-27 | 4.2 | 4.21 | 4.09 | 4.1 | -2.61% | 354,177 | 146,187,555 |
| 2024-08-26 | 4.25 | 4.34 | 4.18 | 4.21 | -3% | 365,296 | 154,441,599 |
| 2024-08-23 | 4.36 | 4.4 | 4.32 | 4.34 | -0.69% | 140,796 | 61,276,264 |
| 2024-08-22 | 4.37 | 4.41 | 4.36 | 4.37 | 0% | 130,787 | 57,271,153 |
| 2024-08-21 | 4.44 | 4.46 | 4.36 | 4.37 | -1.8% | 160,883 | 70,615,022 |
| 2024-08-20 | 4.56 | 4.57 | 4.44 | 4.45 | -2.41% | 243,785 | 109,155,136 |
| 2024-08-19 | 4.49 | 4.59 | 4.49 | 4.56 | +1.33% | 150,563 | 68,554,240 |
| 2024-08-16 | 4.56 | 4.56 | 4.49 | 4.5 | -0.88% | 153,241 | 69,170,454 |
| 2024-08-15 | 4.52 | 4.58 | 4.49 | 4.54 | +0.67% | 139,289 | 63,317,098 |
| 2024-08-14 | 4.51 | 4.55 | 4.49 | 4.51 | -0.22% | 104,624 | 47,317,314 |
| 2024-08-13 | 4.51 | 4.55 | 4.48 | 4.52 | 0% | 127,086 | 57,346,981 |
| 2024-08-12 | 4.58 | 4.6 | 4.5 | 4.52 | -1.09% | 152,140 | 69,077,911 |
| 2024-08-09 | 4.62 | 4.64 | 4.57 | 4.57 | -0.65% | 140,684 | 64,722,385 |
| 2024-08-08 | 4.61 | 4.63 | 4.57 | 4.6 | -0.22% | 146,283 | 67,203,511 |
| 2024-08-07 | 4.59 | 4.67 | 4.57 | 4.61 | +0.66% | 236,017 | 109,123,534 |
| 2024-08-06 | 4.6 | 4.65 | 4.53 | 4.58 | +0.44% | 220,190 | 100,999,651 |
| 2024-08-05 | 4.61 | 4.67 | 4.55 | 4.56 | -1.51% | 214,169 | 98,788,811 |
| 2024-08-02 | 4.63 | 4.68 | 4.61 | 4.63 | -0.64% | 134,716 | 62,505,298 |
| 2024-08-01 | 4.73 | 4.77 | 4.64 | 4.66 | -1.89% | 259,148 | 121,576,422 |
| 2024-07-31 | 4.62 | 4.76 | 4.57 | 4.75 | +2.37% | 294,675 | 137,836,796 |
| 2024-07-30 | 4.71 | 4.74 | 4.62 | 4.64 | -1.9% | 215,945 | 100,720,740 |
| 2024-07-29 | 4.78 | 4.8 | 4.7 | 4.73 | -1.05% | 127,642 | 60,512,637 |
| 2024-07-26 | 4.75 | 4.79 | 4.74 | 4.78 | +0.84% | 103,606 | 49,378,241 |
| 2024-07-25 | 4.72 | 4.79 | 4.69 | 4.74 | +0.64% | 155,936 | 73,880,051 |
| 2024-07-24 | 4.66 | 4.79 | 4.63 | 4.71 | +1.07% | 218,912 | 103,323,259 |
| 2024-07-23 | 4.73 | 4.75 | 4.66 | 4.66 | -1.27% | 133,452 | 62,656,321 |
| 2024-07-22 | 4.81 | 4.82 | 4.71 | 4.72 | -1.87% | 149,904 | 71,156,693 |
| 2024-07-19 | 4.8 | 4.83 | 4.76 | 4.81 | -0.21% | 126,669 | 60,707,487 |
| 2024-07-18 | 4.75 | 4.84 | 4.68 | 4.82 | +0.84% | 221,461 | 105,479,121 |
| 2024-07-17 | 4.92 | 4.92 | 4.73 | 4.78 | -2.85% | 300,427 | 143,863,475 |
| 2024-07-16 | 4.91 | 4.94 | 4.88 | 4.92 | +0.2% | 154,652 | 75,872,209 |
| 2024-07-15 | 4.99 | 4.99 | 4.85 | 4.91 | -2.19% | 264,448 | 129,463,178 |
| 2024-07-12 | 5.05 | 5.1 | 4.99 | 5.02 | -1.18% | 191,585 | 96,468,867 |
| 2024-07-11 | 5.07 | 5.08 | 4.96 | 5.08 | +1.6% | 328,129 | 165,171,315 |
| 2024-07-10 | 5.13 | 5.14 | 4.98 | 5 | -3.1% | 361,653 | 182,203,151 |
| 2024-07-09 | 4.96 | 5.16 | 4.95 | 5.16 | +4.03% | 285,207 | 144,309,279 |
| 2024-07-08 | 4.97 | 5 | 4.89 | 4.96 | 0% | 298,682 | 147,923,621 |
| 2024-07-05 | 5.06 | 5.1 | 4.91 | 4.96 | -2.36% | 260,047 | 129,452,341 |
| 2024-07-04 | 5.15 | 5.19 | 5.05 | 5.08 | -1.36% | 176,186 | 90,096,039 |
| 2024-07-03 | 5.2 | 5.22 | 5.14 | 5.15 | -0.96% | 164,958 | 85,322,808 |
| 2024-07-02 | 5.15 | 5.23 | 5.14 | 5.2 | +0.58% | 259,481 | 134,766,939 |
| 2024-07-01 | 5.1 | 5.18 | 5.08 | 5.17 | +1.37% | 244,373 | 125,718,221 |
| 2024-06-28 | 4.94 | 5.16 | 4.91 | 5.1 | +3.24% | 451,185 | 228,721,505 |
| 2024-06-27 | 4.99 | 5.05 | 4.93 | 4.94 | -1.59% | 233,888 | 116,362,874 |
| 2024-06-26 | 4.86 | 5.03 | 4.82 | 5.02 | +2.87% | 284,793 | 140,171,862 |
| 2024-06-25 | 4.84 | 4.92 | 4.83 | 4.88 | +0.83% | 239,729 | 116,920,308 |
| 2024-06-24 | 4.92 | 4.95 | 4.81 | 4.84 | -1.63% | 218,252 | 106,201,607 |
| 2024-06-21 | 4.9 | 4.98 | 4.89 | 4.92 | +0.2% | 219,336 | 108,407,373 |
| 2024-06-20 | 5.02 | 5.03 | 4.9 | 4.91 | -2.19% | 330,167 | 163,123,309 |
| 2024-06-19 | 5.08 | 5.15 | 5.01 | 5.02 | -1.38% | 308,063 | 155,849,449 |
| 2024-06-18 | 5.07 | 5.1 | 5.04 | 5.09 | +0.39% | 243,696 | 123,712,789 |
| 2024-06-17 | 5.1 | 5.18 | 5.05 | 5.07 | -0.78% | 264,821 | 135,425,539 |
| 2024-06-14 | 5.06 | 5.15 | 5.05 | 5.11 | +0.39% | 203,473 | 104,060,404 |
| 2024-06-13 | 5.14 | 5.16 | 5.06 | 5.09 | -0.78% | 226,331 | 115,548,634 |
| 2024-06-12 | 5.1 | 5.17 | 5.08 | 5.13 | +0.2% | 184,190 | 94,465,385 |
| 2024-06-11 | 5.2 | 5.2 | 5.08 | 5.12 | -1.54% | 269,275 | 137,804,768 |
| 2024-06-07 | 5.09 | 5.21 | 5.08 | 5.2 | +2.36% | 271,594 | 139,774,296 |
| 2024-06-06 | 5.12 | 5.15 | 5.07 | 5.08 | -0.78% | 283,585 | 144,763,909 |
| 2024-06-05 | 5.18 | 5.25 | 5.11 | 5.12 | -1.35% | 306,549 | 158,555,710 |
| 2024-06-04 | 5.11 | 5.19 | 5.05 | 5.19 | +1.76% | 309,218 | 158,685,701 |
| 2024-06-03 | 5.24 | 5.24 | 5.01 | 5.1 | -2.67% | 518,348 | 264,366,411 |
| 2024-05-31 | 5.19 | 5.29 | 5.14 | 5.24 | +0.96% | 288,225 | 150,483,177 |
| 2024-05-30 | 5.35 | 5.38 | 5.17 | 5.19 | -3.35% | 452,152 | 237,132,183 |
| 2024-05-29 | 5.33 | 5.45 | 5.24 | 5.37 | +0.37% | 427,221 | 228,882,271 |
| 2024-05-28 | 5.3 | 5.43 | 5.27 | 5.35 | +0.56% | 510,190 | 273,177,445 |
| 2024-05-27 | 5.27 | 5.33 | 5.23 | 5.32 | +1.53% | 386,087 | 204,519,915 |
| 2024-05-24 | 5.16 | 5.34 | 5.14 | 5.24 | +1.35% | 453,607 | 239,268,443 |
| 2024-05-23 | 5.31 | 5.31 | 5.14 | 5.17 | -2.82% | 463,034 | 240,642,850 |
| 2024-05-22 | 5.38 | 5.42 | 5.31 | 5.32 | -1.12% | 322,963 | 172,776,901 |
| 2024-05-21 | 5.43 | 5.44 | 5.36 | 5.38 | -1.28% | 237,173 | 127,851,708 |
| 2024-05-20 | 5.35 | 5.46 | 5.29 | 5.45 | +1.87% | 446,436 | 241,119,141 |
| 2024-05-17 | 5.38 | 5.42 | 5.27 | 5.35 | -0.56% | 494,961 | 263,781,088 |
| 2024-05-16 | 5.45 | 5.49 | 5.36 | 5.38 | -1.28% | 354,414 | 192,218,149 |
| 2024-05-15 | 5.59 | 5.64 | 5.44 | 5.45 | -3.02% | 471,047 | 259,979,632 |
| 2024-05-14 | 5.6 | 5.66 | 5.52 | 5.62 | -4.75% | 550,174 | 308,244,488 |
| 2024-05-13 | 5.79 | 5.94 | 5.71 | 5.9 | +2.25% | 818,544 | 477,760,541 |
| 2024-05-10 | 5.66 | 5.8 | 5.65 | 5.77 | +2.12% | 589,276 | 337,674,970 |
| 2024-05-09 | 5.57 | 5.66 | 5.56 | 5.65 | +1.07% | 358,860 | 201,880,243 |
| 2024-05-08 | 5.73 | 5.83 | 5.58 | 5.59 | -1.76% | 634,081 | 361,378,808 |
| 2024-05-07 | 5.7 | 5.73 | 5.66 | 5.69 | -0.7% | 312,403 | 177,433,474 |
| 2024-05-06 | 5.66 | 5.74 | 5.6 | 5.73 | +1.96% | 493,328 | 280,714,438 |
| 2024-04-30 | 5.62 | 5.71 | 5.52 | 5.62 | -0.88% | 607,344 | 340,321,936 |
| 2024-04-29 | 5.49 | 5.69 | 5.49 | 5.67 | +2.9% | 491,387 | 274,206,716 |
| 2024-04-26 | 5.48 | 5.52 | 5.41 | 5.51 | +0.18% | 398,358 | 218,520,098 |
| 2024-04-25 | 5.45 | 5.56 | 5.43 | 5.5 | +0.36% | 356,461 | 195,838,978 |
| 2024-04-24 | 5.39 | 5.57 | 5.39 | 5.48 | +2.24% | 548,996 | 300,900,011 |
| 2024-04-23 | 5.51 | 5.53 | 5.34 | 5.36 | -3.07% | 626,798 | 338,931,650 |
| 2024-04-22 | 5.62 | 5.7 | 5.5 | 5.53 | -1.43% | 486,652 | 271,804,619 |
| 2024-04-19 | 5.62 | 5.71 | 5.55 | 5.61 | -0.88% | 561,709 | 316,250,305 |
| 2024-04-18 | 5.76 | 5.86 | 5.6 | 5.66 | -2.08% | 797,470 | 453,699,889 |
| 2024-04-17 | 5.5 | 5.79 | 5.44 | 5.78 | +4.33% | 1,091,308 | 614,339,142 |
| 2024-04-16 | 5.45 | 5.65 | 5.44 | 5.54 | +1.28% | 989,743 | 548,897,909 |
| 2024-04-15 | 5.42 | 5.54 | 5.32 | 5.47 | +0.37% | 703,995 | 384,216,266 |
| 2024-04-12 | 5.49 | 5.59 | 5.42 | 5.45 | -1.09% | 740,452 | 408,300,816 |
| 2024-04-11 | 5.42 | 5.62 | 5.37 | 5.51 | +0.73% | 818,527 | 450,980,874 |
| 2024-04-10 | 5.4 | 5.49 | 5.37 | 5.47 | +0.37% | 901,008 | 489,370,273 |
| 2024-04-09 | 5.33 | 5.51 | 5.18 | 5.45 | +5.21% | 1,795,201 | 964,270,593 |
| 2024-04-08 | 5.14 | 5.25 | 5.09 | 5.18 | +0.78% | 948,090 | 490,383,629 |
| 2024-04-03 | 5.1 | 5.19 | 5.08 | 5.14 | +0.59% | 531,955 | 273,150,669 |
| 2024-04-02 | 5.08 | 5.13 | 5.05 | 5.11 | +0.39% | 577,157 | 293,713,135 |
| 2024-04-01 | 5.04 | 5.1 | 4.99 | 5.09 | +0.99% | 607,230 | 306,928,304 |
| 2024-03-29 | 4.86 | 5.05 | 4.85 | 5.04 | +3.92% | 812,762 | 403,303,037 |
| 2024-03-28 | 4.83 | 4.91 | 4.74 | 4.85 | +0.41% | 534,698 | 258,099,323 |
| 2024-03-27 | 4.84 | 4.91 | 4.82 | 4.83 | -0.62% | 356,596 | 173,499,896 |
| 2024-03-26 | 4.82 | 4.87 | 4.78 | 4.86 | +0.83% | 300,105 | 144,689,922 |
| 2024-03-25 | 4.82 | 4.92 | 4.79 | 4.82 | -0.21% | 400,926 | 194,412,184 |
| 2024-03-22 | 4.9 | 4.91 | 4.82 | 4.83 | -1.63% | 358,568 | 173,949,204 |
| 2024-03-21 | 4.93 | 4.95 | 4.9 | 4.91 | -0.81% | 294,144 | 144,610,740 |
| 2024-03-20 | 4.95 | 4.96 | 4.89 | 4.95 | 0% | 377,112 | 185,590,816 |
| 2024-03-19 | 5.05 | 5.07 | 4.93 | 4.95 | -2.37% | 791,682 | 395,319,260 |
| 2024-03-18 | 4.93 | 5.1 | 4.92 | 5.07 | +2.63% | 1,104,225 | 557,413,886 |
| 2024-03-15 | 4.88 | 4.95 | 4.86 | 4.94 | +1.23% | 357,638 | 175,755,948 |
| 2024-03-14 | 4.91 | 4.94 | 4.85 | 4.88 | -1.21% | 356,619 | 174,658,934 |
| 2024-03-13 | 4.91 | 4.96 | 4.85 | 4.94 | +0.41% | 498,012 | 244,565,201 |
| 2024-03-12 | 5.01 | 5.03 | 4.9 | 4.92 | -2.19% | 586,889 | 289,624,519 |
| 2024-03-11 | 5.05 | 5.08 | 4.97 | 5.03 | +0.6% | 666,407 | 333,798,694 |
| 2024-03-08 | 4.89 | 5 | 4.89 | 5 | +2.46% | 582,214 | 288,112,077 |
| 2024-03-07 | 4.94 | 4.97 | 4.86 | 4.88 | -1.41% | 471,710 | 231,977,807 |
| 2024-03-06 | 4.93 | 5 | 4.92 | 4.95 | +0.2% | 478,661 | 237,128,439 |
| 2024-03-05 | 4.83 | 4.95 | 4.81 | 4.94 | +1.86% | 578,306 | 284,218,679 |
| 2024-03-04 | 4.87 | 4.87 | 4.78 | 4.85 | -1.42% | 553,265 | 266,903,365 |
| 2024-03-01 | 4.98 | 5.01 | 4.79 | 4.92 | -2.19% | 1,014,490 | 494,540,453 |
| 2024-02-29 | 4.94 | 5.03 | 4.92 | 5.03 | +1.41% | 483,657 | 240,830,351 |
| 2024-02-28 | 5.12 | 5.14 | 4.95 | 4.96 | -3.13% | 695,915 | 352,106,741 |
| 2024-02-27 | 5.02 | 5.14 | 5 | 5.12 | +1.39% | 579,566 | 294,102,032 |
| 2024-02-26 | 5.13 | 5.14 | 5.02 | 5.05 | -1.94% | 694,090 | 351,704,882 |
| 2024-02-23 | 4.94 | 5.15 | 4.91 | 5.15 | +4.46% | 1,045,192 | 529,336,377 |
| 2024-02-22 | 4.94 | 4.98 | 4.89 | 4.93 | -0.6% | 485,165 | 238,624,046 |
| 2024-02-21 | 4.92 | 5.01 | 4.86 | 4.96 | 0% | 708,553 | 350,228,270 |
| 2024-02-20 | 4.96 | 4.99 | 4.88 | 4.96 | +0.2% | 420,635 | 207,618,166 |
| 2024-02-19 | 4.95 | 4.98 | 4.86 | 4.95 | +0.41% | 518,928 | 255,743,866 |
| 2024-02-08 | 4.88 | 5.02 | 4.88 | 4.93 | +0.82% | 642,639 | 318,301,538 |
| 2024-02-07 | 4.8 | 4.93 | 4.77 | 4.89 | +1.24% | 585,934 | 285,134,421 |
| 2024-02-06 | 4.48 | 4.87 | 4.45 | 4.83 | +6.86% | 615,849 | 290,085,670 |
| 2024-02-05 | 4.73 | 4.77 | 4.5 | 4.52 | -5.64% | 595,011 | 275,445,710 |
| 2024-02-02 | 4.73 | 4.89 | 4.64 | 4.79 | +0.84% | 610,200 | 293,252,734 |
| 2024-02-01 | 4.8 | 4.85 | 4.64 | 4.75 | -2.66% | 485,341 | 230,740,192 |
| 2024-01-31 | 4.86 | 4.95 | 4.76 | 4.88 | +0.41% | 848,036 | 411,655,340 |
| 2024-01-30 | 4.71 | 4.96 | 4.68 | 4.86 | +3.85% | 944,729 | 455,841,774 |
| 2024-01-29 | 4.72 | 4.77 | 4.64 | 4.68 | -0.85% | 290,337 | 136,728,049 |
| 2024-01-26 | 4.7 | 4.74 | 4.67 | 4.72 | 0% | 273,747 | 128,986,006 |
| 2024-01-25 | 4.54 | 4.72 | 4.52 | 4.72 | +4.19% | 457,790 | 212,077,568 |
| 2024-01-24 | 4.49 | 4.54 | 4.38 | 4.53 | +0.89% | 288,184 | 128,839,478 |
| 2024-01-23 | 4.42 | 4.51 | 4.35 | 4.49 | +1.81% | 257,900 | 114,807,366 |
| 2024-01-22 | 4.5 | 4.51 | 4.4 | 4.41 | -2.86% | 281,982 | 125,597,599 |
| 2024-01-19 | 4.63 | 4.64 | 4.52 | 4.54 | -1.94% | 222,795 | 101,612,617 |
| 2024-01-18 | 4.53 | 4.65 | 4.45 | 4.63 | +1.31% | 422,125 | 191,427,019 |
| 2024-01-17 | 4.62 | 4.67 | 4.56 | 4.57 | -1.3% | 219,078 | 101,089,289 |
| 2024-01-16 | 4.63 | 4.63 | 4.54 | 4.63 | -0.22% | 233,395 | 107,173,192 |
| 2024-01-15 | 4.65 | 4.69 | 4.62 | 4.64 | 0% | 220,121 | 102,498,290 |
| 2024-01-12 | 4.61 | 4.71 | 4.6 | 4.64 | +0.43% | 272,488 | 126,989,356 |
| 2024-01-11 | 4.65 | 4.68 | 4.6 | 4.62 | -0.22% | 274,349 | 127,128,874 |
| 2024-01-10 | 4.71 | 4.72 | 4.62 | 4.63 | -1.91% | 386,063 | 180,204,238 |
| 2024-01-09 | 4.67 | 4.77 | 4.62 | 4.72 | +1.07% | 422,011 | 198,810,313 |
| 2024-01-08 | 4.65 | 4.75 | 4.6 | 4.67 | +0.43% | 671,333 | 314,623,663 |
| 2024-01-05 | 4.67 | 4.84 | 4.63 | 4.65 | -0.64% | 727,890 | 345,059,547 |
| 2024-01-04 | 4.62 | 4.74 | 4.62 | 4.68 | +0.65% | 543,116 | 254,960,661 |
| 2024-01-03 | 4.51 | 4.66 | 4.49 | 4.65 | +2.88% | 536,077 | 246,335,312 |
| 2024-01-02 | 4.42 | 4.56 | 4.42 | 4.52 | +2.03% | 441,771 | 199,278,642 |
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：