股票概览
4.94
-2.76%
-0.14
5.07
开盘价
5.09
最高价
4.92
最低价
235,030
成交量
数据更新至: 2024-12-31
技术指标
5.01
MA5 (5日均线)
5.03
MA10 (10日均线)
5.13
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 | 5.07 | 5.09 | 4.92 | 4.94 | -2.76% | 235,030 | 117,497,423 |
| 2024-12-30 | 5.12 | 5.14 | 5.05 | 5.08 | +0.2% | 202,769 | 103,125,951 |
| 2024-12-27 | 4.99 | 5.09 | 4.98 | 5.07 | +1.4% | 189,709 | 95,904,182 |
| 2024-12-26 | 4.95 | 5.03 | 4.95 | 5 | +0.81% | 134,174 | 67,079,444 |
| 2024-12-25 | 5.02 | 5.03 | 4.94 | 4.96 | -1.39% | 165,258 | 82,177,189 |
| 2024-12-24 | 4.98 | 5.05 | 4.97 | 5.03 | +1.21% | 171,620 | 85,996,789 |
| 2024-12-23 | 5.06 | 5.07 | 4.96 | 4.97 | -1.58% | 245,073 | 122,734,083 |
| 2024-12-20 | 5.11 | 5.12 | 5.04 | 5.05 | -1.17% | 185,671 | 94,083,650 |
| 2024-12-19 | 5.02 | 5.12 | 4.95 | 5.11 | +0.59% | 213,880 | 107,903,955 |
| 2024-12-18 | 5.08 | 5.14 | 5.07 | 5.08 | +0.4% | 213,832 | 109,182,312 |
| 2024-12-17 | 5.11 | 5.15 | 5.03 | 5.06 | -1.36% | 265,443 | 134,893,928 |
| 2024-12-16 | 5.14 | 5.2 | 5.1 | 5.13 | -0.58% | 207,003 | 106,318,557 |
| 2024-12-13 | 5.32 | 5.32 | 5.15 | 5.16 | -3.55% | 392,541 | 204,430,921 |
| 2024-12-12 | 5.32 | 5.37 | 5.28 | 5.35 | +0.19% | 294,268 | 156,987,251 |
| 2024-12-11 | 5.26 | 5.4 | 5.25 | 5.34 | +1.33% | 329,437 | 175,838,325 |
| 2024-12-10 | 5.42 | 5.43 | 5.26 | 5.27 | -0.38% | 467,519 | 249,821,567 |
| 2024-12-09 | 5.28 | 5.41 | 5.25 | 5.29 | +0.38% | 513,004 | 273,783,590 |
| 2024-12-06 | 5.18 | 5.28 | 5.15 | 5.27 | +1.54% | 362,565 | 189,576,707 |
| 2024-12-05 | 5.15 | 5.21 | 5.15 | 5.19 | -0.38% | 277,988 | 143,872,966 |
| 2024-12-04 | 5.3 | 5.34 | 5.18 | 5.21 | -0.76% | 404,555 | 212,522,302 |
| 2024-12-03 | 5.27 | 5.28 | 5.18 | 5.25 | -0.19% | 266,246 | 139,150,863 |
| 2024-12-02 | 5.15 | 5.28 | 5.13 | 5.26 | +2.14% | 372,997 | 194,742,006 |
| 2024-11-29 | 5.08 | 5.17 | 5.05 | 5.15 | +0.98% | 333,775 | 170,860,537 |
| 2024-11-28 | 5.08 | 5.15 | 5.07 | 5.1 | 0% | 251,161 | 128,456,435 |
| 2024-11-27 | 5.05 | 5.11 | 4.9 | 5.1 | +0.99% | 348,567 | 173,906,725 |
| 2024-11-26 | 5.07 | 5.12 | 5.03 | 5.05 | -0.39% | 220,686 | 112,132,439 |
| 2024-11-25 | 5 | 5.12 | 5 | 5.07 | +0.4% | 327,333 | 165,606,014 |
| 2024-11-22 | 5.15 | 5.21 | 5.03 | 5.05 | -2.13% | 501,180 | 258,015,159 |
| 2024-11-21 | 5.16 | 5.2 | 5.09 | 5.16 | -0.19% | 301,485 | 155,282,085 |
| 2024-11-20 | 5.13 | 5.18 | 5.1 | 5.17 | +0.78% | 345,568 | 177,644,634 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.13 | +1.38% | 385,073 | 195,598,874 |
| 2024-11-18 | 5.12 | 5.19 | 5.03 | 5.06 | -1.17% | 436,058 | 222,756,431 |
| 2024-11-15 | 5.21 | 5.28 | 5.11 | 5.12 | -2.29% | 373,454 | 194,140,398 |
| 2024-11-14 | 5.37 | 5.41 | 5.22 | 5.24 | -3.14% | 428,062 | 227,099,260 |
| 2024-11-13 | 5.38 | 5.51 | 5.34 | 5.41 | -0.18% | 393,380 | 213,346,032 |
| 2024-11-12 | 5.53 | 5.57 | 5.36 | 5.42 | -1.99% | 600,749 | 328,885,936 |
| 2024-11-11 | 5.55 | 5.56 | 5.38 | 5.53 | +0.73% | 596,944 | 326,287,910 |
| 2024-11-08 | 5.68 | 5.73 | 5.47 | 5.49 | -2.49% | 908,375 | 507,198,183 |
| 2024-11-07 | 5.58 | 5.69 | 5.51 | 5.63 | -0.18% | 887,456 | 495,742,090 |
| 2024-11-06 | 5.6 | 5.79 | 5.53 | 5.64 | +1.08% | 1,397,292 | 792,092,073 |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.58 | +5.68% | 1,586,936 | 872,100,547 |
| 2024-11-04 | 5.48 | 5.48 | 5.19 | 5.28 | -2.94% | 1,629,420 | 860,346,371 |
| 2024-11-01 | 5 | 5.53 | 4.99 | 5.44 | +8.15% | 2,036,005 | 1,095,295,442 |
| 2024-10-31 | 4.92 | 5.06 | 4.88 | 5.03 | +2.24% | 492,589 | 245,999,097 |
| 2024-10-30 | 4.92 | 5 | 4.86 | 4.92 | -1.01% | 399,119 | 196,352,857 |
| 2024-10-29 | 5.12 | 5.12 | 4.95 | 4.97 | -2.55% | 434,657 | 218,069,003 |
| 2024-10-28 | 4.99 | 5.1 | 4.97 | 5.1 | +2% | 466,184 | 235,416,400 |
| 2024-10-25 | 4.94 | 5.06 | 4.92 | 5 | +1.01% | 403,348 | 200,913,536 |
| 2024-10-24 | 4.97 | 4.99 | 4.88 | 4.95 | -0.8% | 262,702 | 129,381,016 |
| 2024-10-23 | 4.98 | 5.06 | 4.93 | 4.99 | +0.4% | 453,696 | 226,146,692 |
| 2024-10-22 | 4.91 | 5 | 4.86 | 4.97 | +1.84% | 438,390 | 216,627,235 |
| 2024-10-21 | 4.83 | 4.94 | 4.82 | 4.88 | +1.24% | 503,848 | 245,861,679 |
| 2024-10-18 | 4.69 | 4.9 | 4.68 | 4.82 | +2.12% | 431,631 | 206,596,385 |
| 2024-10-17 | 4.81 | 4.85 | 4.71 | 4.72 | -1.46% | 283,478 | 135,425,208 |
| 2024-10-16 | 4.75 | 4.85 | 4.73 | 4.79 | -0.21% | 296,083 | 141,761,803 |
| 2024-10-15 | 4.88 | 4.93 | 4.78 | 4.8 | -2.44% | 377,625 | 183,422,867 |
| 2024-10-14 | 4.91 | 4.97 | 4.82 | 4.92 | +1.44% | 448,097 | 219,961,249 |
| 2024-10-11 | 5.05 | 5.07 | 4.79 | 4.85 | -3% | 542,143 | 266,702,204 |
| 2024-10-10 | 4.84 | 5.2 | 4.77 | 5 | +3.52% | 871,132 | 437,063,483 |
| 2024-10-09 | 5.17 | 5.18 | 4.83 | 4.83 | -9.38% | 894,227 | 446,723,215 |
| 2024-10-08 | 5.7 | 5.7 | 5.11 | 5.33 | +2.9% | 1,395,308 | 752,180,310 |
| 2024-09-30 | 4.95 | 5.18 | 4.88 | 5.18 | +9.98% | 1,072,354 | 542,781,202 |
| 2024-09-27 | 4.48 | 4.76 | 4.47 | 4.71 | +6.56% | 698,730 | 322,272,196 |
| 2024-09-26 | 4.22 | 4.42 | 4.21 | 4.42 | +4% | 389,219 | 168,277,288 |
| 2024-09-25 | 4.3 | 4.39 | 4.24 | 4.25 | +0.24% | 432,824 | 186,835,850 |
| 2024-09-24 | 4.1 | 4.25 | 4.1 | 4.24 | +4.18% | 392,599 | 164,143,435 |
| 2024-09-23 | 4.08 | 4.12 | 4.06 | 4.07 | -0.49% | 149,692 | 61,083,958 |
| 2024-09-20 | 4.09 | 4.1 | 4.04 | 4.09 | 0% | 209,477 | 85,296,056 |
| 2024-09-19 | 3.96 | 4.09 | 3.92 | 4.09 | +3.81% | 361,620 | 146,003,792 |
| 2024-09-18 | 3.93 | 3.96 | 3.88 | 3.94 | 0% | 158,722 | 62,222,344 |
| 2024-09-13 | 3.98 | 4.01 | 3.93 | 3.94 | -0.51% | 204,602 | 81,076,811 |
| 2024-09-12 | 3.96 | 4.02 | 3.95 | 3.96 | 0% | 172,700 | 68,697,338 |
| 2024-09-11 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 141,935 | 56,060,244 |
| 2024-09-10 | 3.98 | 4 | 3.9 | 3.96 | 0% | 173,539 | 68,386,110 |
| 2024-09-09 | 3.97 | 3.99 | 3.93 | 3.96 | -1% | 175,753 | 69,539,194 |
| 2024-09-06 | 4.04 | 4.06 | 3.99 | 4 | -0.99% | 192,710 | 77,510,799 |
| 2024-09-05 | 4.02 | 4.07 | 4 | 4.04 | +0.5% | 164,376 | 66,284,023 |
| 2024-09-04 | 4.05 | 4.08 | 4 | 4.02 | -1.47% | 210,136 | 84,698,562 |
| 2024-09-03 | 4.05 | 4.12 | 4.05 | 4.08 | +0.25% | 195,512 | 79,824,679 |
| 2024-09-02 | 4.2 | 4.21 | 4.07 | 4.07 | -3.55% | 382,990 | 157,414,191 |
| 2024-08-30 | 4.18 | 4.27 | 4.15 | 4.22 | +0.48% | 429,957 | 181,757,337 |
| 2024-08-29 | 4.12 | 4.21 | 4.1 | 4.2 | +1.45% | 307,908 | 128,491,035 |
| 2024-08-28 | 4.22 | 4.28 | 4.13 | 4.14 | -2.36% | 437,388 | 183,595,045 |
| 2024-08-27 | 4.44 | 4.44 | 4.21 | 4.24 | -6.61% | 618,338 | 263,339,768 |
| 2024-08-26 | 4.47 | 4.54 | 4.46 | 4.54 | +1.79% | 192,548 | 86,788,186 |
| 2024-08-23 | 4.43 | 4.48 | 4.41 | 4.46 | +0.22% | 128,747 | 57,295,634 |
| 2024-08-22 | 4.5 | 4.52 | 4.44 | 4.45 | -1.33% | 133,790 | 59,812,824 |
| 2024-08-21 | 4.5 | 4.53 | 4.47 | 4.51 | +0.22% | 124,792 | 56,202,225 |
| 2024-08-20 | 4.58 | 4.6 | 4.49 | 4.5 | -1.96% | 217,958 | 98,562,821 |
| 2024-08-19 | 4.5 | 4.63 | 4.5 | 4.59 | +1.55% | 216,335 | 99,357,631 |
| 2024-08-16 | 4.62 | 4.62 | 4.52 | 4.52 | -0.88% | 154,809 | 70,589,395 |
| 2024-08-15 | 4.51 | 4.6 | 4.48 | 4.56 | +0.88% | 194,892 | 88,594,858 |
| 2024-08-14 | 4.6 | 4.61 | 4.52 | 4.52 | -1.74% | 143,163 | 65,122,693 |
| 2024-08-13 | 4.6 | 4.63 | 4.55 | 4.6 | +0.66% | 142,476 | 65,339,249 |
| 2024-08-12 | 4.61 | 4.62 | 4.56 | 4.57 | -0.87% | 137,055 | 62,829,962 |
| 2024-08-09 | 4.65 | 4.7 | 4.6 | 4.61 | +0.44% | 211,948 | 98,512,224 |
| 2024-08-08 | 4.61 | 4.62 | 4.54 | 4.59 | -0.43% | 181,518 | 83,185,740 |
| 2024-08-07 | 4.6 | 4.66 | 4.57 | 4.61 | -0.22% | 163,681 | 75,647,836 |
| 2024-08-06 | 4.65 | 4.67 | 4.56 | 4.62 | +0.65% | 190,145 | 87,627,083 |
| 2024-08-05 | 4.68 | 4.76 | 4.59 | 4.59 | -3.16% | 276,124 | 128,902,850 |
| 2024-08-02 | 4.74 | 4.78 | 4.71 | 4.74 | -0.84% | 178,634 | 84,823,901 |
| 2024-08-01 | 4.79 | 4.86 | 4.74 | 4.78 | 0% | 293,796 | 140,938,083 |
| 2024-07-31 | 4.6 | 4.78 | 4.58 | 4.78 | +4.37% | 350,417 | 164,565,660 |
| 2024-07-30 | 4.56 | 4.58 | 4.51 | 4.58 | -0.22% | 203,661 | 92,454,164 |
| 2024-07-29 | 4.62 | 4.62 | 4.55 | 4.59 | -0.22% | 202,517 | 92,829,208 |
| 2024-07-26 | 4.56 | 4.64 | 4.55 | 4.6 | +1.32% | 255,084 | 117,356,641 |
| 2024-07-25 | 4.55 | 4.58 | 4.5 | 4.54 | -1.09% | 243,890 | 110,660,028 |
| 2024-07-24 | 4.64 | 4.66 | 4.56 | 4.59 | -1.29% | 282,487 | 130,028,217 |
| 2024-07-23 | 4.82 | 4.84 | 4.64 | 4.65 | -3.53% | 322,807 | 152,325,858 |
| 2024-07-22 | 4.89 | 4.91 | 4.78 | 4.82 | -1.83% | 324,954 | 156,591,150 |
| 2024-07-19 | 4.96 | 4.97 | 4.86 | 4.91 | -1.8% | 271,609 | 133,307,790 |
| 2024-07-18 | 5.02 | 5.03 | 4.9 | 5 | -0.79% | 288,326 | 142,968,947 |
| 2024-07-17 | 5.17 | 5.21 | 5.03 | 5.04 | -2.89% | 331,070 | 167,954,336 |
| 2024-07-16 | 5.17 | 5.22 | 5.13 | 5.19 | -0.38% | 302,963 | 156,575,937 |
| 2024-07-15 | 5.34 | 5.34 | 5.02 | 5.21 | -3.87% | 666,433 | 344,333,337 |
| 2024-07-12 | 5.45 | 5.47 | 5.36 | 5.42 | -0.37% | 333,709 | 180,513,591 |
| 2024-07-11 | 5.36 | 5.45 | 5.29 | 5.44 | +3.03% | 458,345 | 247,353,892 |
| 2024-07-10 | 5.36 | 5.4 | 5.23 | 5.28 | -1.86% | 404,810 | 215,543,515 |
| 2024-07-09 | 5.22 | 5.39 | 5.19 | 5.38 | +2.87% | 453,595 | 240,895,713 |
| 2024-07-08 | 5.31 | 5.35 | 5.21 | 5.23 | -1.69% | 405,751 | 213,332,481 |
| 2024-07-05 | 5.15 | 5.32 | 5.13 | 5.32 | +2.9% | 400,662 | 210,265,974 |
| 2024-07-04 | 5.28 | 5.3 | 5.15 | 5.17 | -1.15% | 306,896 | 160,658,195 |
| 2024-07-03 | 5.16 | 5.25 | 5.16 | 5.23 | +0.97% | 267,234 | 139,641,021 |
| 2024-07-02 | 5.2 | 5.25 | 5.15 | 5.18 | -1.33% | 264,020 | 137,139,784 |
| 2024-07-01 | 5.18 | 5.26 | 5.12 | 5.25 | +3.35% | 433,908 | 225,312,871 |
| 2024-06-28 | 4.99 | 5.15 | 4.98 | 5.08 | +2.01% | 337,780 | 171,688,114 |
| 2024-06-27 | 5.11 | 5.11 | 4.96 | 4.98 | -2.54% | 247,924 | 124,322,319 |
| 2024-06-26 | 5.02 | 5.12 | 4.96 | 5.11 | +1.59% | 293,332 | 147,702,537 |
| 2024-06-25 | 4.95 | 5.07 | 4.95 | 5.03 | +1.62% | 280,228 | 140,465,767 |
| 2024-06-24 | 5.06 | 5.09 | 4.93 | 4.95 | -3.32% | 347,566 | 173,649,948 |
| 2024-06-21 | 5.09 | 5.17 | 5.07 | 5.12 | +0.99% | 251,729 | 128,974,763 |
| 2024-06-20 | 5.13 | 5.23 | 5.05 | 5.07 | -1.55% | 312,488 | 159,946,505 |
| 2024-06-19 | 5.08 | 5.27 | 5.08 | 5.15 | +1.38% | 413,920 | 214,448,105 |
| 2024-06-18 | 5.05 | 5.13 | 5.02 | 5.08 | +0.4% | 245,183 | 124,664,705 |
| 2024-06-17 | 5.1 | 5.13 | 5.04 | 5.06 | -0.59% | 221,752 | 112,680,654 |
| 2024-06-14 | 5.03 | 5.11 | 5.02 | 5.09 | +0.39% | 271,943 | 138,134,823 |
| 2024-06-13 | 5.11 | 5.15 | 5.02 | 5.07 | -1.36% | 366,176 | 185,690,289 |
| 2024-06-12 | 5.12 | 5.18 | 5.1 | 5.14 | -0.19% | 317,097 | 163,090,967 |
| 2024-06-11 | 5.14 | 5.15 | 5.05 | 5.15 | -1.72% | 408,757 | 208,483,705 |
| 2024-06-07 | 5.26 | 5.3 | 5.14 | 5.24 | +1.35% | 503,926 | 263,055,111 |
| 2024-06-06 | 5.25 | 5.31 | 5.16 | 5.17 | -0.39% | 535,271 | 279,848,005 |
| 2024-06-05 | 5.33 | 5.37 | 5.18 | 5.19 | -4.6% | 721,201 | 377,546,185 |
| 2024-06-04 | 5.38 | 5.56 | 5.35 | 5.44 | +4.82% | 1,067,449 | 579,633,317 |
| 2024-06-03 | 5.27 | 5.28 | 5.13 | 5.19 | -2.26% | 407,592 | 211,625,470 |
| 2024-05-31 | 5.27 | 5.36 | 5.24 | 5.31 | +0.38% | 336,741 | 178,569,243 |
| 2024-05-30 | 5.5 | 5.55 | 5.27 | 5.29 | -4.86% | 631,566 | 339,889,666 |
| 2024-05-29 | 5.31 | 5.63 | 5.28 | 5.56 | +4.32% | 808,190 | 445,049,542 |
| 2024-05-28 | 5.33 | 5.47 | 5.3 | 5.33 | +0.57% | 500,183 | 269,406,869 |
| 2024-05-27 | 5.21 | 5.31 | 5.18 | 5.3 | +1.34% | 324,184 | 170,198,484 |
| 2024-05-24 | 5.19 | 5.29 | 5.17 | 5.23 | +0.77% | 317,944 | 166,715,991 |
| 2024-05-23 | 5.24 | 5.29 | 5.17 | 5.19 | -3.35% | 475,421 | 248,267,945 |
| 2024-05-22 | 5.45 | 5.51 | 5.35 | 5.37 | -1.65% | 452,317 | 245,101,243 |
| 2024-05-21 | 5.67 | 5.72 | 5.43 | 5.46 | -3.7% | 702,043 | 388,126,168 |
| 2024-05-20 | 5.48 | 5.71 | 5.45 | 5.67 | +5.19% | 964,335 | 539,463,249 |
| 2024-05-17 | 5.34 | 5.4 | 5.28 | 5.39 | +0.56% | 425,833 | 227,252,859 |
| 2024-05-16 | 5.47 | 5.53 | 5.34 | 5.36 | -1.11% | 504,041 | 273,178,150 |
| 2024-05-15 | 5.45 | 5.55 | 5.37 | 5.42 | -0.73% | 561,620 | 306,983,666 |
| 2024-05-14 | 5.45 | 5.53 | 5.41 | 5.46 | +0.37% | 481,727 | 263,286,126 |
| 2024-05-13 | 5.46 | 5.5 | 5.33 | 5.44 | -1.45% | 559,839 | 303,603,230 |
| 2024-05-10 | 5.41 | 5.56 | 5.38 | 5.52 | +1.85% | 835,868 | 457,102,320 |
| 2024-05-09 | 5.14 | 5.58 | 5.13 | 5.42 | +5.04% | 987,360 | 532,724,695 |
| 2024-05-08 | 5.19 | 5.23 | 5.11 | 5.16 | -0.58% | 423,134 | 218,907,483 |
| 2024-05-07 | 5.2 | 5.27 | 5.16 | 5.19 | 0% | 449,620 | 234,557,783 |
| 2024-05-06 | 5.14 | 5.22 | 5.07 | 5.19 | +1.76% | 518,258 | 267,357,568 |
| 2024-04-30 | 5.22 | 5.26 | 5.04 | 5.1 | -2.49% | 727,057 | 372,651,405 |
| 2024-04-29 | 5.18 | 5.32 | 5.15 | 5.23 | +6.95% | 1,306,344 | 683,126,041 |
| 2024-04-26 | 4.7 | 4.92 | 4.67 | 4.89 | +4.94% | 602,610 | 289,918,864 |
| 2024-04-25 | 4.58 | 4.73 | 4.54 | 4.66 | +0.87% | 358,934 | 166,870,594 |
| 2024-04-24 | 4.51 | 4.63 | 4.48 | 4.62 | +2.44% | 370,501 | 169,151,568 |
| 2024-04-23 | 4.67 | 4.69 | 4.5 | 4.51 | -4.85% | 491,081 | 224,944,941 |
| 2024-04-22 | 4.89 | 5.01 | 4.74 | 4.74 | -2.87% | 478,692 | 231,518,014 |
| 2024-04-19 | 4.91 | 5.04 | 4.82 | 4.88 | -0.81% | 543,217 | 267,379,964 |
| 2024-04-18 | 4.9 | 4.97 | 4.83 | 4.92 | +0.2% | 439,862 | 215,549,032 |
| 2024-04-17 | 4.71 | 4.93 | 4.71 | 4.91 | +4.47% | 439,796 | 212,182,009 |
| 2024-04-16 | 4.96 | 4.98 | 4.69 | 4.7 | -6.19% | 512,606 | 247,597,192 |
| 2024-04-15 | 5.05 | 5.05 | 4.8 | 5.01 | -1.57% | 603,783 | 298,706,429 |
| 2024-04-12 | 5.09 | 5.18 | 5.04 | 5.09 | +0.39% | 450,293 | 229,433,183 |
| 2024-04-11 | 4.98 | 5.2 | 4.91 | 5.07 | +1% | 501,810 | 254,329,498 |
| 2024-04-10 | 5.15 | 5.17 | 4.98 | 5.02 | -1.95% | 573,116 | 289,487,679 |
| 2024-04-09 | 5.04 | 5.22 | 5.02 | 5.12 | +0.79% | 737,949 | 377,492,181 |
| 2024-04-08 | 5.05 | 5.32 | 5.03 | 5.08 | +0.59% | 1,344,822 | 695,508,373 |
| 2024-04-03 | 4.96 | 5.1 | 4.92 | 5.05 | +2.02% | 680,903 | 341,367,626 |
| 2024-04-02 | 4.84 | 4.96 | 4.81 | 4.95 | +2.27% | 559,292 | 274,310,210 |
| 2024-04-01 | 4.8 | 4.89 | 4.79 | 4.84 | +1.47% | 386,512 | 187,197,934 |
| 2024-03-29 | 4.65 | 4.77 | 4.63 | 4.77 | +3.47% | 285,899 | 134,874,338 |
| 2024-03-28 | 4.53 | 4.65 | 4.52 | 4.61 | +1.99% | 183,084 | 84,186,062 |
| 2024-03-27 | 4.62 | 4.66 | 4.51 | 4.52 | -2.59% | 164,445 | 75,394,439 |
| 2024-03-26 | 4.64 | 4.67 | 4.56 | 4.64 | -0.43% | 203,474 | 93,900,883 |
| 2024-03-25 | 4.63 | 4.75 | 4.63 | 4.66 | 0% | 231,613 | 108,780,459 |
| 2024-03-22 | 4.75 | 4.77 | 4.63 | 4.66 | -2.51% | 284,340 | 133,270,805 |
| 2024-03-21 | 4.8 | 4.84 | 4.73 | 4.78 | +0.21% | 251,168 | 119,859,025 |
| 2024-03-20 | 4.76 | 4.8 | 4.73 | 4.77 | -0.21% | 272,689 | 129,686,423 |
| 2024-03-19 | 4.75 | 4.88 | 4.73 | 4.78 | 0% | 394,401 | 189,959,083 |
| 2024-03-18 | 4.8 | 4.83 | 4.7 | 4.78 | +0.21% | 391,019 | 185,806,002 |
| 2024-03-15 | 4.58 | 4.77 | 4.56 | 4.77 | +3.7% | 549,115 | 258,018,245 |
| 2024-03-14 | 4.63 | 4.73 | 4.58 | 4.6 | 0% | 346,667 | 161,452,822 |
| 2024-03-13 | 4.59 | 4.62 | 4.56 | 4.6 | 0% | 201,759 | 92,612,201 |
| 2024-03-12 | 4.69 | 4.69 | 4.58 | 4.6 | -1.71% | 260,251 | 120,058,510 |
| 2024-03-11 | 4.65 | 4.69 | 4.62 | 4.68 | +0.65% | 249,687 | 116,265,965 |
| 2024-03-08 | 4.65 | 4.7 | 4.57 | 4.65 | 0% | 261,808 | 121,183,313 |
| 2024-03-07 | 4.56 | 4.74 | 4.56 | 4.65 | +1.97% | 516,244 | 241,037,228 |
| 2024-03-06 | 4.48 | 4.61 | 4.47 | 4.56 | +1.11% | 225,246 | 102,550,094 |
| 2024-03-05 | 4.53 | 4.59 | 4.5 | 4.51 | -0.44% | 194,343 | 88,020,823 |
| 2024-03-04 | 4.57 | 4.59 | 4.5 | 4.53 | -0.66% | 155,435 | 70,530,926 |
| 2024-03-01 | 4.54 | 4.59 | 4.52 | 4.56 | +0.22% | 178,108 | 81,141,734 |
| 2024-02-29 | 4.44 | 4.55 | 4.42 | 4.55 | +1.79% | 238,990 | 107,812,820 |
| 2024-02-28 | 4.58 | 4.67 | 4.47 | 4.47 | -2.4% | 356,168 | 163,395,901 |
| 2024-02-27 | 4.51 | 4.58 | 4.48 | 4.58 | +1.1% | 214,201 | 97,218,906 |
| 2024-02-26 | 4.56 | 4.6 | 4.51 | 4.53 | -0.88% | 224,712 | 102,389,598 |
| 2024-02-23 | 4.52 | 4.57 | 4.5 | 4.57 | +0.66% | 286,657 | 129,934,774 |
| 2024-02-22 | 4.5 | 4.54 | 4.46 | 4.54 | +0.67% | 238,573 | 107,573,915 |
| 2024-02-21 | 4.47 | 4.63 | 4.43 | 4.51 | +0.22% | 346,394 | 157,451,583 |
| 2024-02-20 | 4.47 | 4.51 | 4.44 | 4.5 | 0% | 196,594 | 88,040,447 |
| 2024-02-19 | 4.49 | 4.55 | 4.44 | 4.5 | +0.22% | 314,558 | 141,176,417 |
| 2024-02-08 | 4.54 | 4.61 | 4.44 | 4.49 | -0.66% | 475,709 | 214,896,828 |
| 2024-02-07 | 4.24 | 4.52 | 4.24 | 4.52 | +5.36% | 459,868 | 204,689,008 |
| 2024-02-06 | 4.01 | 4.35 | 3.98 | 4.29 | +6.19% | 307,114 | 128,396,638 |
| 2024-02-05 | 4.09 | 4.19 | 3.87 | 4.04 | -2.88% | 351,508 | 141,309,470 |
| 2024-02-02 | 4.25 | 4.41 | 4.06 | 4.16 | -1.19% | 292,984 | 123,472,578 |
| 2024-02-01 | 4.22 | 4.29 | 4.11 | 4.21 | -0.24% | 230,236 | 96,977,732 |
| 2024-01-31 | 4.3 | 4.37 | 4.19 | 4.22 | -2.54% | 212,192 | 90,642,820 |
| 2024-01-30 | 4.39 | 4.47 | 4.31 | 4.33 | -2.48% | 211,716 | 93,200,501 |
| 2024-01-29 | 4.46 | 4.56 | 4.42 | 4.44 | -0.22% | 322,560 | 144,518,742 |
| 2024-01-26 | 4.41 | 4.59 | 4.41 | 4.45 | +1.14% | 303,559 | 135,952,367 |
| 2024-01-25 | 4.16 | 4.4 | 4.14 | 4.4 | +6.54% | 325,283 | 139,799,131 |
| 2024-01-24 | 4.03 | 4.16 | 3.98 | 4.13 | +4.03% | 205,850 | 83,894,878 |
| 2024-01-23 | 3.88 | 4 | 3.85 | 3.97 | +1.79% | 135,535 | 53,291,354 |
| 2024-01-22 | 4.15 | 4.15 | 3.9 | 3.9 | -6.02% | 167,283 | 67,152,241 |
| 2024-01-19 | 4.16 | 4.2 | 4.13 | 4.15 | -0.72% | 81,915 | 34,099,112 |
| 2024-01-18 | 4.24 | 4.24 | 4.03 | 4.18 | -1.88% | 225,270 | 92,968,515 |
| 2024-01-17 | 4.37 | 4.37 | 4.25 | 4.26 | -2.74% | 132,657 | 57,226,712 |
| 2024-01-16 | 4.38 | 4.42 | 4.32 | 4.38 | -0.45% | 122,925 | 53,582,857 |
| 2024-01-15 | 4.43 | 4.43 | 4.37 | 4.4 | -0.23% | 74,268 | 32,716,684 |
| 2024-01-12 | 4.42 | 4.47 | 4.41 | 4.41 | -0.23% | 78,447 | 34,813,497 |
| 2024-01-11 | 4.36 | 4.44 | 4.35 | 4.42 | +1.14% | 106,393 | 46,814,900 |
| 2024-01-10 | 4.38 | 4.41 | 4.33 | 4.37 | 0% | 91,290 | 39,954,643 |
| 2024-01-09 | 4.35 | 4.42 | 4.33 | 4.37 | +0.46% | 99,842 | 43,663,912 |
| 2024-01-08 | 4.44 | 4.44 | 4.35 | 4.35 | -2.03% | 116,759 | 51,292,115 |
| 2024-01-05 | 4.49 | 4.54 | 4.43 | 4.44 | -1.33% | 122,102 | 54,793,495 |
| 2024-01-04 | 4.52 | 4.52 | 4.46 | 4.5 | -0.44% | 109,233 | 49,041,652 |
| 2024-01-03 | 4.5 | 4.54 | 4.5 | 4.52 | 0% | 104,259 | 47,124,992 |
| 2024-01-02 | 4.51 | 4.54 | 4.48 | 4.52 | +0.44% | 132,390 | 59,784,940 |
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：