股票概览
4.57
-1.51%
-0.07
4.68
开盘价
4.79
最高价
4.55
最低价
204,577
成交量
数据更新至: 2024-12-31
技术指标
4.67
MA5 (5日均线)
4.94
MA10 (10日均线)
5.27
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 | 4.68 | 4.79 | 4.55 | 4.57 | -1.51% | 204,577 | 95,077,401 |
| 2024-12-30 | 4.78 | 4.81 | 4.53 | 4.64 | -3.13% | 192,307 | 88,707,169 |
| 2024-12-27 | 4.74 | 5 | 4.69 | 4.79 | +1.27% | 219,404 | 106,956,984 |
| 2024-12-26 | 4.67 | 4.82 | 4.62 | 4.73 | +2.16% | 176,699 | 83,813,697 |
| 2024-12-25 | 4.78 | 4.8 | 4.47 | 4.63 | -3.34% | 227,829 | 104,448,531 |
| 2024-12-24 | 4.93 | 4.99 | 4.71 | 4.79 | -3.43% | 295,102 | 141,997,174 |
| 2024-12-23 | 5.46 | 5.46 | 4.96 | 4.96 | -9.98% | 336,937 | 171,342,077 |
| 2024-12-20 | 5.43 | 5.6 | 5.41 | 5.51 | +2.42% | 227,062 | 125,431,088 |
| 2024-12-19 | 5.35 | 5.45 | 5.2 | 5.38 | -0.37% | 194,512 | 103,624,059 |
| 2024-12-18 | 5.44 | 5.45 | 5.23 | 5.4 | +0.75% | 215,934 | 115,697,166 |
| 2024-12-17 | 5.76 | 5.83 | 5.35 | 5.36 | -6.78% | 343,174 | 188,391,482 |
| 2024-12-16 | 5.76 | 5.92 | 5.72 | 5.75 | +0.88% | 379,940 | 221,173,109 |
| 2024-12-13 | 5.8 | 5.87 | 5.68 | 5.7 | -2.9% | 294,344 | 169,211,715 |
| 2024-12-12 | 5.72 | 6.04 | 5.7 | 5.87 | +2.26% | 443,379 | 258,715,045 |
| 2024-12-11 | 5.55 | 5.75 | 5.54 | 5.74 | +3.05% | 349,754 | 198,825,439 |
| 2024-12-10 | 5.85 | 5.9 | 5.55 | 5.57 | -2.28% | 401,459 | 227,762,818 |
| 2024-12-09 | 5.65 | 5.96 | 5.55 | 5.7 | +2.7% | 590,907 | 337,456,271 |
| 2024-12-06 | 5.47 | 5.81 | 5.47 | 5.55 | +2.97% | 512,770 | 288,476,450 |
| 2024-12-05 | 5.34 | 5.43 | 5.3 | 5.39 | +0.19% | 335,519 | 180,169,278 |
| 2024-12-04 | 5.5 | 5.68 | 5.36 | 5.38 | -5.28% | 695,285 | 380,266,948 |
| 2024-12-03 | 5.43 | 5.97 | 5.36 | 5.68 | +4.6% | 1,067,939 | 618,544,341 |
| 2024-12-02 | 5.23 | 5.43 | 5.22 | 5.43 | +4.22% | 391,128 | 209,397,899 |
| 2024-11-29 | 5.31 | 5.39 | 5.13 | 5.21 | -1.88% | 404,352 | 211,096,503 |
| 2024-11-28 | 5.19 | 5.55 | 5.16 | 5.31 | +2.31% | 637,850 | 341,922,433 |
| 2024-11-27 | 4.95 | 5.26 | 4.8 | 5.19 | +4.43% | 541,080 | 274,376,225 |
| 2024-11-26 | 4.88 | 5.13 | 4.88 | 4.97 | +1.02% | 271,316 | 135,697,884 |
| 2024-11-25 | 4.86 | 4.95 | 4.77 | 4.92 | +1.03% | 176,557 | 85,901,645 |
| 2024-11-22 | 5.01 | 5.19 | 4.84 | 4.87 | -2.79% | 273,021 | 137,884,218 |
| 2024-11-21 | 4.99 | 5.03 | 4.88 | 5.01 | +0.4% | 159,396 | 79,197,253 |
| 2024-11-20 | 4.86 | 5.01 | 4.83 | 4.99 | +2.04% | 168,520 | 83,179,327 |
| 2024-11-19 | 4.82 | 4.89 | 4.71 | 4.89 | +2.52% | 160,478 | 76,810,573 |
| 2024-11-18 | 4.95 | 5 | 4.65 | 4.77 | -2.85% | 255,675 | 122,245,480 |
| 2024-11-15 | 5.02 | 5.19 | 4.9 | 4.91 | -2.77% | 240,765 | 121,643,265 |
| 2024-11-14 | 5.35 | 5.36 | 5.04 | 5.05 | -5.96% | 298,753 | 154,151,794 |
| 2024-11-13 | 5.27 | 5.45 | 5.14 | 5.37 | +1.32% | 410,266 | 218,180,279 |
| 2024-11-12 | 5.43 | 5.49 | 5.27 | 5.3 | -1.49% | 403,719 | 216,777,523 |
| 2024-11-11 | 5.33 | 5.43 | 5.25 | 5.38 | +2.48% | 473,019 | 252,473,964 |
| 2024-11-08 | 5.59 | 5.59 | 5.24 | 5.25 | -2.96% | 863,307 | 463,003,632 |
| 2024-11-07 | 4.84 | 5.41 | 4.81 | 5.41 | +9.96% | 781,369 | 405,714,128 |
| 2024-11-06 | 4.92 | 5.04 | 4.86 | 4.92 | +0.82% | 384,304 | 189,869,993 |
| 2024-11-05 | 4.76 | 4.98 | 4.76 | 4.88 | +2.31% | 383,253 | 186,269,346 |
| 2024-11-04 | 4.65 | 4.81 | 4.61 | 4.77 | +0.21% | 395,429 | 187,350,132 |
| 2024-11-01 | 5.22 | 5.25 | 4.76 | 4.76 | -10.02% | 710,402 | 351,204,520 |
| 2024-10-31 | 5.19 | 5.52 | 5.09 | 5.29 | -3.64% | 1,061,291 | 559,065,341 |
| 2024-10-30 | 5.3 | 5.78 | 4.97 | 5.49 | +4.57% | 1,572,148 | 852,563,383 |
| 2024-10-29 | 4.78 | 5.25 | 4.66 | 5.25 | +10.06% | 686,088 | 342,230,913 |
| 2024-10-28 | 4.55 | 4.8 | 4.55 | 4.77 | +4.61% | 304,936 | 143,433,907 |
| 2024-10-25 | 4.5 | 4.62 | 4.5 | 4.56 | +1.11% | 241,763 | 110,314,814 |
| 2024-10-24 | 4.49 | 4.53 | 4.39 | 4.51 | +1.81% | 219,348 | 98,134,561 |
| 2024-10-23 | 4.43 | 4.58 | 4.41 | 4.43 | -0.23% | 242,712 | 108,901,893 |
| 2024-10-22 | 4.35 | 4.49 | 4.31 | 4.44 | +2.3% | 260,301 | 114,823,421 |
| 2024-10-21 | 4.23 | 4.34 | 4.23 | 4.34 | +2.6% | 281,378 | 120,964,771 |
| 2024-10-18 | 4.18 | 4.29 | 4.15 | 4.23 | +0.95% | 269,200 | 113,580,846 |
| 2024-10-17 | 4.29 | 4.37 | 4.18 | 4.19 | -2.33% | 331,883 | 141,174,173 |
| 2024-10-16 | 4.34 | 4.37 | 4.22 | 4.29 | -3.38% | 495,275 | 211,975,469 |
| 2024-10-15 | 4.21 | 4.62 | 4.15 | 4.44 | +4.96% | 578,729 | 254,693,905 |
| 2024-10-14 | 4.05 | 4.23 | 4.04 | 4.23 | +4.44% | 200,672 | 83,260,266 |
| 2024-10-11 | 4.18 | 4.21 | 4.02 | 4.05 | -3.11% | 245,067 | 100,341,213 |
| 2024-10-10 | 4.1 | 4.31 | 4.03 | 4.18 | +1.95% | 305,187 | 127,931,510 |
| 2024-10-09 | 4.45 | 4.45 | 4.1 | 4.1 | -9.89% | 372,609 | 158,778,930 |
| 2024-10-08 | 4.8 | 4.8 | 4.3 | 4.55 | +3.88% | 549,345 | 251,200,295 |
| 2024-09-30 | 4.15 | 4.43 | 4.08 | 4.38 | +8.15% | 518,370 | 221,725,414 |
| 2024-09-27 | 3.96 | 4.08 | 3.89 | 4.05 | +3.85% | 335,129 | 133,634,929 |
| 2024-09-26 | 3.79 | 3.91 | 3.78 | 3.9 | +2.09% | 219,042 | 84,512,419 |
| 2024-09-25 | 3.83 | 3.93 | 3.78 | 3.82 | 0% | 320,198 | 123,765,500 |
| 2024-09-24 | 3.8 | 3.89 | 3.75 | 3.82 | +1.33% | 463,681 | 176,868,879 |
| 2024-09-23 | 3.53 | 3.89 | 3.51 | 3.77 | +6.5% | 506,182 | 192,050,009 |
| 2024-09-20 | 3.48 | 3.55 | 3.45 | 3.54 | +2.02% | 114,340 | 40,139,122 |
| 2024-09-19 | 3.35 | 3.5 | 3.34 | 3.47 | +4.2% | 131,160 | 45,126,675 |
| 2024-09-18 | 3.38 | 3.41 | 3.26 | 3.33 | -1.48% | 87,890 | 29,127,624 |
| 2024-09-13 | 3.45 | 3.46 | 3.37 | 3.38 | -0.88% | 68,186 | 23,193,353 |
| 2024-09-12 | 3.4 | 3.47 | 3.4 | 3.41 | +0.29% | 92,818 | 31,927,405 |
| 2024-09-11 | 3.49 | 3.49 | 3.38 | 3.4 | -2.3% | 67,792 | 23,157,859 |
| 2024-09-10 | 3.46 | 3.49 | 3.39 | 3.48 | +1.46% | 78,264 | 26,950,258 |
| 2024-09-09 | 3.42 | 3.47 | 3.35 | 3.43 | +0.29% | 71,089 | 24,328,914 |
| 2024-09-06 | 3.51 | 3.54 | 3.42 | 3.42 | -2.84% | 92,810 | 32,246,696 |
| 2024-09-05 | 3.42 | 3.54 | 3.41 | 3.52 | +2.62% | 122,346 | 42,625,014 |
| 2024-09-04 | 3.45 | 3.52 | 3.4 | 3.43 | -1.15% | 98,361 | 33,835,909 |
| 2024-09-03 | 3.45 | 3.53 | 3.42 | 3.47 | +0.58% | 94,454 | 32,734,284 |
| 2024-09-02 | 3.53 | 3.55 | 3.45 | 3.45 | -1.99% | 95,455 | 33,363,182 |
| 2024-08-30 | 3.36 | 3.58 | 3.35 | 3.52 | +4.76% | 171,620 | 60,031,317 |
| 2024-08-29 | 3.36 | 3.38 | 3.31 | 3.36 | -0.88% | 103,567 | 34,654,273 |
| 2024-08-28 | 3.4 | 3.44 | 3.36 | 3.39 | -0.29% | 84,467 | 28,674,271 |
| 2024-08-27 | 3.54 | 3.54 | 3.4 | 3.4 | -4.23% | 92,699 | 31,989,438 |
| 2024-08-26 | 3.45 | 3.59 | 3.44 | 3.55 | +2.9% | 97,310 | 34,501,897 |
| 2024-08-23 | 3.48 | 3.5 | 3.41 | 3.45 | -0.58% | 74,071 | 25,588,446 |
| 2024-08-22 | 3.56 | 3.6 | 3.46 | 3.47 | -2.8% | 81,288 | 28,568,491 |
| 2024-08-21 | 3.59 | 3.63 | 3.54 | 3.57 | -0.28% | 60,049 | 21,468,637 |
| 2024-08-20 | 3.63 | 3.65 | 3.56 | 3.58 | -1.38% | 82,033 | 29,573,902 |
| 2024-08-19 | 3.63 | 3.66 | 3.55 | 3.63 | 0% | 98,626 | 35,741,343 |
| 2024-08-16 | 3.72 | 3.75 | 3.63 | 3.63 | -2.94% | 98,704 | 36,337,674 |
| 2024-08-15 | 3.68 | 3.76 | 3.64 | 3.74 | +1.08% | 98,748 | 36,611,629 |
| 2024-08-14 | 3.72 | 3.75 | 3.7 | 3.7 | -0.54% | 77,850 | 28,985,775 |
| 2024-08-13 | 3.71 | 3.75 | 3.65 | 3.72 | 0% | 105,534 | 38,973,393 |
| 2024-08-12 | 3.77 | 3.82 | 3.69 | 3.72 | -2.36% | 173,100 | 64,662,182 |
| 2024-08-09 | 3.88 | 3.93 | 3.8 | 3.81 | -2.56% | 184,381 | 71,227,781 |
| 2024-08-08 | 3.97 | 4 | 3.83 | 3.91 | -3.69% | 330,273 | 128,786,629 |
| 2024-08-07 | 3.91 | 4.26 | 3.85 | 4.06 | +4.64% | 451,546 | 181,874,952 |
| 2024-08-06 | 3.85 | 3.89 | 3.78 | 3.88 | +2.11% | 162,013 | 62,015,866 |
| 2024-08-05 | 3.82 | 3.98 | 3.8 | 3.8 | -2.06% | 235,232 | 91,559,364 |
| 2024-08-02 | 3.82 | 3.93 | 3.81 | 3.88 | +0.78% | 218,856 | 84,964,777 |
| 2024-08-01 | 3.84 | 3.88 | 3.8 | 3.85 | +0.26% | 200,783 | 77,220,399 |
| 2024-07-31 | 3.73 | 3.85 | 3.72 | 3.84 | +2.67% | 286,218 | 108,807,637 |
| 2024-07-30 | 3.78 | 3.81 | 3.69 | 3.74 | -1.06% | 371,649 | 138,852,677 |
| 2024-07-29 | 3.46 | 3.78 | 3.4 | 3.78 | +9.88% | 239,761 | 87,530,902 |
| 2024-07-26 | 3.36 | 3.45 | 3.34 | 3.44 | +2.99% | 99,455 | 33,993,953 |
| 2024-07-25 | 3.3 | 3.38 | 3.26 | 3.34 | +0.6% | 83,368 | 27,744,656 |
| 2024-07-24 | 3.4 | 3.45 | 3.32 | 3.32 | -3.21% | 88,806 | 29,897,385 |
| 2024-07-23 | 3.49 | 3.57 | 3.43 | 3.43 | -1.44% | 93,706 | 32,853,905 |
| 2024-07-22 | 3.42 | 3.51 | 3.38 | 3.48 | +1.75% | 92,584 | 31,984,510 |
| 2024-07-19 | 3.39 | 3.46 | 3.35 | 3.42 | +0.88% | 100,750 | 34,413,279 |
| 2024-07-18 | 3.4 | 3.42 | 3.3 | 3.39 | -1.45% | 152,948 | 51,350,498 |
| 2024-07-17 | 3.54 | 3.59 | 3.44 | 3.44 | -2.82% | 123,021 | 43,032,986 |
| 2024-07-16 | 3.54 | 3.61 | 3.51 | 3.54 | -0.56% | 93,027 | 33,020,698 |
| 2024-07-15 | 3.69 | 3.7 | 3.54 | 3.56 | -4.56% | 192,671 | 68,982,427 |
| 2024-07-12 | 3.79 | 3.86 | 3.72 | 3.73 | -1.58% | 120,716 | 45,660,311 |
| 2024-07-11 | 3.68 | 3.79 | 3.66 | 3.79 | +4.99% | 165,687 | 61,843,885 |
| 2024-07-10 | 3.76 | 3.76 | 3.57 | 3.61 | -2.17% | 117,404 | 42,672,282 |
| 2024-07-09 | 3.64 | 3.71 | 3.54 | 3.69 | +1.37% | 116,697 | 42,526,727 |
| 2024-07-08 | 3.78 | 3.79 | 3.63 | 3.64 | -3.7% | 109,032 | 40,083,842 |
| 2024-07-05 | 3.73 | 3.79 | 3.65 | 3.78 | +1.61% | 115,979 | 43,332,751 |
| 2024-07-04 | 3.9 | 3.94 | 3.71 | 3.72 | -4.37% | 133,512 | 50,447,172 |
| 2024-07-03 | 3.85 | 3.95 | 3.85 | 3.89 | +0.78% | 128,996 | 50,414,118 |
| 2024-07-02 | 3.81 | 3.91 | 3.78 | 3.86 | +1.58% | 142,711 | 55,213,734 |
| 2024-07-01 | 3.75 | 3.81 | 3.66 | 3.8 | +1.6% | 122,499 | 45,790,204 |
| 2024-06-28 | 3.72 | 3.83 | 3.72 | 3.74 | +0.81% | 133,310 | 50,459,774 |
| 2024-06-27 | 3.75 | 3.81 | 3.71 | 3.71 | -1.07% | 119,090 | 44,798,676 |
| 2024-06-26 | 3.61 | 3.76 | 3.55 | 3.75 | +3.31% | 137,816 | 50,476,846 |
| 2024-06-25 | 3.58 | 3.71 | 3.58 | 3.63 | +1.68% | 160,624 | 58,341,625 |
| 2024-06-24 | 3.75 | 3.75 | 3.56 | 3.57 | -5.05% | 150,764 | 54,702,793 |
| 2024-06-21 | 3.78 | 3.87 | 3.7 | 3.76 | -1.05% | 102,865 | 39,092,647 |
| 2024-06-20 | 3.94 | 3.94 | 3.79 | 3.8 | -3.55% | 141,438 | 54,240,400 |
| 2024-06-19 | 3.9 | 3.97 | 3.87 | 3.94 | +1.29% | 139,932 | 55,063,590 |
| 2024-06-18 | 3.74 | 3.9 | 3.73 | 3.89 | +4.01% | 179,973 | 69,193,194 |
| 2024-06-17 | 3.73 | 3.8 | 3.71 | 3.74 | -0.53% | 104,847 | 39,356,607 |
| 2024-06-14 | 3.74 | 3.8 | 3.69 | 3.76 | +0.27% | 107,359 | 40,338,111 |
| 2024-06-13 | 3.82 | 3.87 | 3.74 | 3.75 | -2.34% | 145,713 | 54,991,831 |
| 2024-06-12 | 3.77 | 3.86 | 3.75 | 3.84 | +2.67% | 178,037 | 67,964,300 |
| 2024-06-11 | 3.78 | 3.79 | 3.63 | 3.74 | -0.8% | 160,723 | 59,712,468 |
| 2024-06-07 | 3.68 | 3.78 | 3.65 | 3.77 | +4.14% | 227,329 | 84,863,249 |
| 2024-06-06 | 3.88 | 3.96 | 3.58 | 3.62 | -6.7% | 294,034 | 108,991,473 |
| 2024-06-05 | 3.96 | 4 | 3.88 | 3.88 | -2.51% | 173,919 | 68,325,296 |
| 2024-06-04 | 4.06 | 4.08 | 3.93 | 3.98 | -1.97% | 212,568 | 84,425,191 |
| 2024-06-03 | 4.16 | 4.18 | 4.02 | 4.06 | -2.87% | 275,323 | 112,415,619 |
| 2024-05-31 | 4.21 | 4.28 | 4.16 | 4.18 | -0.48% | 193,259 | 81,135,689 |
| 2024-05-30 | 4.33 | 4.39 | 4.2 | 4.2 | -3.67% | 239,117 | 101,496,248 |
| 2024-05-29 | 4.28 | 4.37 | 4.26 | 4.36 | +0.69% | 238,315 | 102,961,866 |
| 2024-05-28 | 4.56 | 4.57 | 4.28 | 4.33 | -6.07% | 461,213 | 202,316,569 |
| 2024-05-27 | 4.64 | 4.69 | 4.48 | 4.61 | -2.54% | 343,257 | 156,978,173 |
| 2024-05-24 | 4.65 | 4.99 | 4.51 | 4.73 | +1.28% | 525,268 | 249,048,011 |
| 2024-05-23 | 4.84 | 4.89 | 4.63 | 4.67 | -6.6% | 533,794 | 253,883,015 |
| 2024-05-22 | 4.78 | 5.07 | 4.78 | 5 | +4.6% | 926,546 | 456,903,214 |
| 2024-05-21 | 4.55 | 4.85 | 4.47 | 4.78 | +5.05% | 695,583 | 323,132,092 |
| 2024-05-20 | 4.69 | 4.73 | 4.52 | 4.55 | -2.15% | 396,180 | 181,382,751 |
| 2024-05-17 | 4.59 | 4.75 | 4.55 | 4.65 | +0.87% | 562,069 | 261,078,681 |
| 2024-05-16 | 4.47 | 4.88 | 4.42 | 4.61 | +3.13% | 703,403 | 323,209,998 |
| 2024-05-15 | 4.27 | 4.52 | 4.23 | 4.47 | +3.95% | 457,034 | 202,941,097 |
| 2024-05-14 | 4.24 | 4.34 | 4.23 | 4.3 | +1.18% | 150,583 | 64,487,769 |
| 2024-05-13 | 4.36 | 4.36 | 4.22 | 4.25 | -3.85% | 228,194 | 97,679,600 |
| 2024-05-10 | 4.38 | 4.47 | 4.32 | 4.42 | +0.45% | 322,287 | 141,981,941 |
| 2024-05-09 | 4.28 | 4.45 | 4.28 | 4.4 | +2.09% | 292,037 | 128,225,096 |
| 2024-05-08 | 4.38 | 4.38 | 4.28 | 4.31 | -1.82% | 231,884 | 100,280,493 |
| 2024-05-07 | 4.4 | 4.45 | 4.34 | 4.39 | -0.23% | 256,503 | 112,512,913 |
| 2024-05-06 | 4.42 | 4.47 | 4.38 | 4.4 | +0.92% | 283,946 | 125,403,398 |
| 2024-04-30 | 4.45 | 4.5 | 4.27 | 4.36 | -2.02% | 404,931 | 176,520,859 |
| 2024-04-29 | 4.33 | 4.47 | 4.31 | 4.45 | +1.37% | 488,615 | 216,110,237 |
| 2024-04-26 | 4.36 | 4.55 | 4.24 | 4.39 | +4.03% | 651,501 | 286,218,363 |
| 2024-04-25 | 4.13 | 4.26 | 4.1 | 4.22 | +1.2% | 356,263 | 149,703,890 |
| 2024-04-24 | 4.03 | 4.22 | 4.03 | 4.17 | +2.46% | 364,958 | 151,458,551 |
| 2024-04-23 | 3.98 | 4.15 | 3.97 | 4.07 | 0% | 356,875 | 145,574,119 |
| 2024-04-22 | 3.98 | 4.22 | 3.8 | 4.07 | +0.99% | 615,238 | 245,822,423 |
| 2024-04-19 | 4.15 | 4.22 | 4 | 4.03 | -3.59% | 509,355 | 208,278,588 |
| 2024-04-18 | 4.24 | 4.33 | 4.06 | 4.18 | -0.24% | 636,826 | 267,942,079 |
| 2024-04-17 | 3.94 | 4.21 | 3.94 | 4.19 | +8.27% | 651,859 | 268,652,739 |
| 2024-04-16 | 4.19 | 4.29 | 3.85 | 3.87 | -9.37% | 664,708 | 266,583,604 |
| 2024-04-15 | 4.56 | 4.65 | 4.26 | 4.27 | -9.73% | 721,174 | 315,667,492 |
| 2024-04-12 | 5 | 5.14 | 4.73 | 4.73 | -9.9% | 958,943 | 470,034,181 |
| 2024-04-11 | 5.49 | 5.65 | 5.25 | 5.25 | -9.95% | 1,103,133 | 593,352,417 |
| 2024-04-10 | 5.55 | 6.2 | 5.16 | 5.83 | +1.75% | 1,844,014 | 1,009,241,217 |
| 2024-04-09 | 5.69 | 6.05 | 5.69 | 5.73 | -9.34% | 1,766,327 | 1,023,519,597 |
| 2024-04-08 | 6.32 | 6.32 | 6.32 | 6.32 | -9.97% | 121,551 | 76,820,232 |
| 2024-04-03 | 6.29 | 7.02 | 5.74 | 7.02 | +10.03% | 2,016,903 | 1,295,751,442 |
| 2024-04-02 | 6.38 | 6.38 | 6.38 | 6.38 | +10% | 69,113 | 44,094,049 |
| 2024-04-01 | 5.8 | 5.8 | 5.8 | 5.8 | +10.06% | 46,099 | 26,737,176 |
| 2024-03-29 | 5.27 | 5.27 | 5.27 | 5.27 | +10.02% | 105,108 | 55,391,916 |
| 2024-03-28 | 4.34 | 4.79 | 4.21 | 4.79 | +10.11% | 615,251 | 284,315,815 |
| 2024-03-27 | 4.5 | 4.57 | 4.32 | 4.35 | -5.84% | 664,551 | 292,412,140 |
| 2024-03-26 | 4.39 | 4.75 | 4.3 | 4.62 | +6.94% | 808,457 | 376,117,945 |
| 2024-03-25 | 4.48 | 4.52 | 4.3 | 4.32 | -4% | 131,914 | 58,250,556 |
| 2024-03-22 | 4.56 | 4.57 | 4.43 | 4.5 | -1.32% | 131,420 | 59,137,612 |
| 2024-03-21 | 4.52 | 4.6 | 4.46 | 4.56 | +0.88% | 108,453 | 49,254,823 |
| 2024-03-20 | 4.43 | 4.53 | 4.42 | 4.52 | +2.26% | 109,466 | 49,046,269 |
| 2024-03-19 | 4.44 | 4.49 | 4.42 | 4.42 | -0.45% | 106,980 | 47,641,730 |
| 2024-03-18 | 4.36 | 4.45 | 4.33 | 4.44 | +2.78% | 135,990 | 59,728,271 |
| 2024-03-15 | 4.26 | 4.33 | 4.18 | 4.32 | +1.17% | 109,219 | 46,499,150 |
| 2024-03-14 | 4.32 | 4.35 | 4.18 | 4.27 | -1.61% | 118,889 | 50,760,570 |
| 2024-03-13 | 4.33 | 4.37 | 4.25 | 4.34 | 0% | 152,988 | 65,865,788 |
| 2024-03-12 | 4.23 | 4.35 | 4.23 | 4.34 | +2.6% | 161,254 | 69,397,022 |
| 2024-03-11 | 4.14 | 4.24 | 4.14 | 4.23 | +2.17% | 111,782 | 46,855,540 |
| 2024-03-08 | 4.12 | 4.18 | 4.06 | 4.14 | 0% | 96,298 | 39,701,783 |
| 2024-03-07 | 4.13 | 4.3 | 4.13 | 4.14 | +0.73% | 172,179 | 72,126,603 |
| 2024-03-06 | 4.03 | 4.16 | 4 | 4.11 | +1.23% | 109,824 | 44,921,386 |
| 2024-03-05 | 4.2 | 4.2 | 4.03 | 4.06 | -3.33% | 139,956 | 57,070,737 |
| 2024-03-04 | 4.19 | 4.24 | 4.02 | 4.2 | +0.72% | 159,936 | 66,210,404 |
| 2024-03-01 | 4.08 | 4.19 | 4.04 | 4.17 | +2.71% | 196,873 | 81,369,395 |
| 2024-02-29 | 3.81 | 4.06 | 3.79 | 4.06 | +5.18% | 270,742 | 107,755,826 |
| 2024-02-28 | 4.26 | 4.43 | 3.86 | 3.86 | -9.81% | 324,650 | 134,459,981 |
| 2024-02-27 | 4.13 | 4.29 | 4.07 | 4.28 | +3.63% | 197,969 | 82,931,917 |
| 2024-02-26 | 4.1 | 4.27 | 4 | 4.13 | +1.23% | 287,757 | 118,975,918 |
| 2024-02-23 | 3.86 | 4.1 | 3.8 | 4.08 | +6.53% | 270,726 | 107,328,069 |
| 2024-02-22 | 3.64 | 3.83 | 3.64 | 3.83 | +5.51% | 200,910 | 75,469,567 |
| 2024-02-21 | 3.49 | 3.78 | 3.45 | 3.63 | +2.83% | 239,229 | 87,578,900 |
| 2024-02-20 | 3.4 | 3.55 | 3.3 | 3.53 | +4.13% | 199,962 | 68,694,122 |
| 2024-02-19 | 3.14 | 3.4 | 3.14 | 3.39 | +8.31% | 276,993 | 91,542,673 |
| 2024-02-08 | 2.88 | 3.15 | 2.68 | 3.13 | +7.56% | 349,381 | 101,466,654 |
| 2024-02-07 | 3.27 | 3.28 | 2.91 | 2.91 | -9.91% | 390,161 | 118,105,396 |
| 2024-02-06 | 3.16 | 3.41 | 3.13 | 3.23 | -7.18% | 345,402 | 110,477,674 |
| 2024-02-05 | 3.87 | 3.87 | 3.48 | 3.48 | -10.08% | 187,479 | 66,293,689 |
| 2024-02-02 | 4.08 | 4.24 | 3.72 | 3.87 | -4.91% | 266,193 | 105,576,025 |
| 2024-02-01 | 4.18 | 4.2 | 3.95 | 4.07 | -3.55% | 246,674 | 100,361,013 |
| 2024-01-31 | 4.15 | 4.45 | 4.15 | 4.22 | -8.46% | 360,590 | 154,283,950 |
| 2024-01-30 | 4.72 | 4.8 | 4.58 | 4.61 | -5.14% | 210,961 | 99,161,089 |
| 2024-01-29 | 5.03 | 5.09 | 4.85 | 4.86 | -5.45% | 442,752 | 219,520,334 |
| 2024-01-26 | 4.87 | 5.36 | 4.84 | 5.14 | +5.54% | 672,222 | 349,246,471 |
| 2024-01-25 | 4.74 | 4.88 | 4.71 | 4.87 | +2.53% | 165,344 | 79,631,391 |
| 2024-01-24 | 4.63 | 4.75 | 4.51 | 4.75 | +2.81% | 202,998 | 94,503,590 |
| 2024-01-23 | 4.6 | 4.67 | 4.51 | 4.62 | +0.43% | 167,293 | 76,727,885 |
| 2024-01-22 | 4.97 | 4.99 | 4.55 | 4.6 | -7.44% | 171,181 | 81,315,768 |
| 2024-01-19 | 5 | 5.04 | 4.95 | 4.97 | -0.8% | 118,066 | 58,922,613 |
| 2024-01-18 | 5.02 | 5.04 | 4.82 | 5.01 | -0.99% | 210,258 | 103,623,334 |
| 2024-01-17 | 5.16 | 5.19 | 4.99 | 5.06 | -1.94% | 165,270 | 84,472,868 |
| 2024-01-16 | 5.2 | 5.25 | 5.05 | 5.16 | -1.15% | 169,729 | 86,928,023 |
| 2024-01-15 | 5.21 | 5.28 | 5.15 | 5.22 | +0.58% | 156,076 | 81,447,735 |
| 2024-01-12 | 5.31 | 5.33 | 5.17 | 5.19 | -2.44% | 156,302 | 81,937,064 |
| 2024-01-11 | 5.25 | 5.32 | 5.22 | 5.32 | +1.72% | 158,847 | 83,731,405 |
| 2024-01-10 | 5.27 | 5.3 | 5.14 | 5.23 | -0.95% | 124,781 | 65,248,977 |
| 2024-01-09 | 5.23 | 5.36 | 5.18 | 5.28 | +0.57% | 165,620 | 87,314,756 |
| 2024-01-08 | 5.38 | 5.39 | 5.22 | 5.25 | -2.05% | 222,069 | 117,572,993 |
| 2024-01-05 | 5.53 | 5.56 | 5.35 | 5.36 | -3.07% | 317,897 | 172,329,242 |
| 2024-01-04 | 5.98 | 6.03 | 5.5 | 5.53 | -8.6% | 588,697 | 330,044,075 |
| 2024-01-03 | 6.08 | 6.09 | 5.99 | 6.05 | -1.31% | 126,131 | 76,074,378 |
| 2024-01-02 | 6.14 | 6.24 | 6.07 | 6.13 | -0.33% | 116,545 | 71,793,348 |
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：