股票概览
4.56
-1.3%
-0.06
4.62
开盘价
4.66
最高价
4.54
最低价
76,127
成交量
数据更新至: 2024-12-31
技术指标
4.59
MA5 (5日均线)
4.73
MA10 (10日均线)
4.99
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 | 4.62 | 4.66 | 4.54 | 4.56 | -1.3% | 76,127 | 34,887,587 |
| 2024-12-30 | 4.7 | 4.7 | 4.52 | 4.62 | -0.65% | 98,242 | 45,039,322 |
| 2024-12-27 | 4.6 | 4.68 | 4.58 | 4.65 | +1.09% | 78,654 | 36,584,538 |
| 2024-12-26 | 4.54 | 4.64 | 4.54 | 4.6 | +1.32% | 78,214 | 35,979,005 |
| 2024-12-25 | 4.67 | 4.7 | 4.5 | 4.54 | -2.78% | 110,181 | 50,260,184 |
| 2024-12-24 | 4.75 | 4.77 | 4.58 | 4.67 | -0.43% | 113,069 | 52,613,204 |
| 2024-12-23 | 4.96 | 4.96 | 4.68 | 4.69 | -5.63% | 178,419 | 85,132,286 |
| 2024-12-20 | 4.98 | 5.01 | 4.9 | 4.97 | +0.61% | 106,813 | 53,072,477 |
| 2024-12-19 | 4.96 | 4.99 | 4.87 | 4.94 | -1.79% | 110,782 | 54,626,084 |
| 2024-12-18 | 5.04 | 5.07 | 4.9 | 5.03 | 0% | 121,519 | 60,820,232 |
| 2024-12-17 | 5.27 | 5.33 | 4.99 | 5.03 | -5.09% | 200,678 | 102,393,827 |
| 2024-12-16 | 5.31 | 5.45 | 5.29 | 5.3 | +0.76% | 188,391 | 100,897,606 |
| 2024-12-13 | 5.35 | 5.38 | 5.23 | 5.26 | -1.68% | 132,155 | 69,844,534 |
| 2024-12-12 | 5.32 | 5.38 | 5.3 | 5.35 | +0.19% | 107,165 | 57,260,110 |
| 2024-12-11 | 5.3 | 5.38 | 5.28 | 5.34 | +0.56% | 102,595 | 54,697,722 |
| 2024-12-10 | 5.36 | 5.42 | 5.28 | 5.31 | +1.34% | 172,221 | 92,050,138 |
| 2024-12-09 | 5.36 | 5.39 | 5.19 | 5.24 | -2.24% | 161,065 | 85,117,547 |
| 2024-12-06 | 5.28 | 5.44 | 5.25 | 5.36 | +1.71% | 215,482 | 115,370,548 |
| 2024-12-05 | 5.12 | 5.3 | 5.09 | 5.27 | +2.93% | 185,116 | 96,480,344 |
| 2024-12-04 | 5.06 | 5.19 | 5.02 | 5.12 | +0.39% | 179,125 | 91,587,375 |
| 2024-12-03 | 5.1 | 5.12 | 5.02 | 5.1 | +0.2% | 143,745 | 72,972,196 |
| 2024-12-02 | 4.97 | 5.1 | 4.96 | 5.09 | +2.41% | 163,313 | 82,455,710 |
| 2024-11-29 | 4.95 | 5.02 | 4.91 | 4.97 | +0.2% | 132,219 | 65,710,220 |
| 2024-11-28 | 4.97 | 5.02 | 4.92 | 4.96 | +0.2% | 155,553 | 77,437,793 |
| 2024-11-27 | 4.9 | 4.95 | 4.77 | 4.95 | +0.41% | 148,919 | 72,344,475 |
| 2024-11-26 | 4.97 | 5.16 | 4.9 | 4.93 | -0.6% | 179,139 | 89,694,840 |
| 2024-11-25 | 4.9 | 4.97 | 4.83 | 4.96 | +2.27% | 207,263 | 101,454,653 |
| 2024-11-22 | 5.13 | 5.16 | 4.83 | 4.85 | -6.19% | 314,156 | 157,141,531 |
| 2024-11-21 | 5.11 | 5.22 | 5.02 | 5.17 | +0.39% | 364,092 | 186,103,811 |
| 2024-11-20 | 5.14 | 5.22 | 5.05 | 5.15 | -0.58% | 336,404 | 172,305,445 |
| 2024-11-19 | 5.29 | 5.44 | 4.99 | 5.18 | -2.45% | 488,191 | 252,569,141 |
| 2024-11-18 | 5.61 | 5.71 | 5.25 | 5.31 | -6.68% | 386,948 | 208,371,709 |
| 2024-11-15 | 6.1 | 6.29 | 5.62 | 5.69 | -8.37% | 561,399 | 331,806,631 |
| 2024-11-14 | 6.3 | 6.62 | 6.15 | 6.21 | -1.43% | 517,437 | 328,545,927 |
| 2024-11-13 | 6.34 | 6.58 | 6.1 | 6.3 | +1.94% | 700,174 | 443,267,370 |
| 2024-11-12 | 5.88 | 6.34 | 5.88 | 6.18 | +7.29% | 746,418 | 462,028,603 |
| 2024-11-11 | 5.36 | 5.85 | 5.36 | 5.76 | +6.67% | 370,914 | 210,491,933 |
| 2024-11-08 | 5.3 | 5.6 | 5.27 | 5.4 | +3.25% | 363,313 | 196,657,232 |
| 2024-11-07 | 5.21 | 5.3 | 5.13 | 5.23 | +0.38% | 281,388 | 146,500,230 |
| 2024-11-06 | 5.5 | 5.51 | 5.15 | 5.21 | +2.16% | 542,938 | 288,110,880 |
| 2024-11-05 | 4.65 | 5.1 | 4.63 | 5.1 | +9.91% | 180,401 | 90,024,838 |
| 2024-11-04 | 4.62 | 4.76 | 4.57 | 4.64 | -0.43% | 146,734 | 68,172,992 |
| 2024-11-01 | 4.88 | 4.91 | 4.64 | 4.66 | -4.9% | 197,904 | 94,053,850 |
| 2024-10-31 | 4.86 | 5.03 | 4.7 | 4.9 | +0.82% | 307,974 | 149,921,745 |
| 2024-10-30 | 4.7 | 4.99 | 4.66 | 4.86 | +2.32% | 345,434 | 166,928,848 |
| 2024-10-29 | 4.73 | 4.89 | 4.47 | 4.75 | +1.93% | 419,679 | 195,946,640 |
| 2024-10-28 | 4.45 | 4.82 | 4.41 | 4.66 | +6.15% | 317,720 | 146,522,103 |
| 2024-10-25 | 4.27 | 4.39 | 4.26 | 4.39 | +2.33% | 137,851 | 59,792,501 |
| 2024-10-24 | 4.24 | 4.33 | 4.22 | 4.29 | +0.7% | 72,846 | 31,114,242 |
| 2024-10-23 | 4.23 | 4.35 | 4.23 | 4.26 | +0.71% | 101,094 | 43,181,286 |
| 2024-10-22 | 4.2 | 4.24 | 4.16 | 4.23 | +1.2% | 83,736 | 35,275,183 |
| 2024-10-21 | 4.23 | 4.26 | 4.17 | 4.18 | -1.42% | 99,216 | 41,692,265 |
| 2024-10-18 | 4.22 | 4.27 | 4.18 | 4.24 | +0.47% | 110,176 | 46,440,053 |
| 2024-10-17 | 4.19 | 4.26 | 4.18 | 4.22 | +0.96% | 82,266 | 34,757,259 |
| 2024-10-16 | 4.15 | 4.21 | 4.14 | 4.18 | -0.24% | 50,716 | 21,161,008 |
| 2024-10-15 | 4.25 | 4.27 | 4.17 | 4.19 | -1.41% | 63,910 | 26,988,351 |
| 2024-10-14 | 4.2 | 4.26 | 4.17 | 4.25 | +0.95% | 72,756 | 30,696,168 |
| 2024-10-11 | 4.28 | 4.31 | 4.17 | 4.21 | -2.55% | 91,474 | 38,674,920 |
| 2024-10-10 | 4.31 | 4.36 | 4.22 | 4.32 | +0.47% | 97,956 | 42,229,885 |
| 2024-10-09 | 4.49 | 4.49 | 4.2 | 4.3 | -6.72% | 170,986 | 73,934,070 |
| 2024-10-08 | 4.98 | 5.04 | 4.39 | 4.61 | +0.66% | 336,681 | 158,654,519 |
| 2024-09-30 | 4.43 | 4.63 | 4.33 | 4.58 | +6.26% | 256,895 | 115,529,404 |
| 2024-09-27 | 4.22 | 4.35 | 4.14 | 4.31 | +3.11% | 134,831 | 57,121,374 |
| 2024-09-26 | 4.08 | 4.18 | 4.08 | 4.18 | +1.95% | 48,428 | 20,028,769 |
| 2024-09-25 | 4.14 | 4.18 | 4.08 | 4.1 | -0.24% | 71,112 | 29,409,583 |
| 2024-09-24 | 4.1 | 4.13 | 4.05 | 4.11 | +1.48% | 46,547 | 19,056,557 |
| 2024-09-23 | 4.1 | 4.1 | 4.04 | 4.05 | -0.49% | 14,383 | 5,829,681 |
| 2024-09-20 | 4.11 | 4.12 | 4.05 | 4.07 | -0.49% | 19,567 | 7,966,511 |
| 2024-09-19 | 4.08 | 4.12 | 4.04 | 4.09 | +0.74% | 22,380 | 9,153,067 |
| 2024-09-18 | 4.07 | 4.1 | 4.01 | 4.06 | 0% | 14,983 | 6,065,594 |
| 2024-09-13 | 4.09 | 4.12 | 4.06 | 4.06 | -0.98% | 14,982 | 6,115,860 |
| 2024-09-12 | 4.11 | 4.14 | 4.07 | 4.1 | -0.97% | 19,596 | 8,033,575 |
| 2024-09-11 | 4.13 | 4.15 | 4.08 | 4.14 | +0.24% | 23,009 | 9,500,866 |
| 2024-09-10 | 4.07 | 4.19 | 4.06 | 4.13 | +1.72% | 36,446 | 14,996,154 |
| 2024-09-09 | 4.02 | 4.07 | 3.98 | 4.06 | +1% | 22,643 | 9,135,070 |
| 2024-09-06 | 4.05 | 4.06 | 4.02 | 4.02 | -0.74% | 16,863 | 6,801,901 |
| 2024-09-05 | 4.04 | 4.06 | 4.02 | 4.05 | 0% | 20,268 | 8,181,736 |
| 2024-09-04 | 4.04 | 4.07 | 4.03 | 4.05 | -0.25% | 18,013 | 7,285,237 |
| 2024-09-03 | 4.05 | 4.08 | 4.04 | 4.06 | -0.25% | 13,307 | 5,398,202 |
| 2024-09-02 | 4.09 | 4.12 | 4.05 | 4.07 | -0.49% | 17,173 | 7,010,868 |
| 2024-08-30 | 4.11 | 4.14 | 4.07 | 4.09 | +0.25% | 28,122 | 11,549,650 |
| 2024-08-29 | 4.04 | 4.1 | 4.01 | 4.08 | +1.24% | 18,448 | 7,509,663 |
| 2024-08-28 | 4.07 | 4.08 | 4.01 | 4.03 | -0.98% | 23,615 | 9,540,354 |
| 2024-08-27 | 4.07 | 4.11 | 4.05 | 4.07 | -0.73% | 15,820 | 6,445,826 |
| 2024-08-26 | 4.08 | 4.1 | 4.05 | 4.1 | +0.99% | 18,596 | 7,588,358 |
| 2024-08-23 | 4.06 | 4.11 | 4.04 | 4.06 | -0.73% | 19,880 | 8,067,051 |
| 2024-08-22 | 4.11 | 4.14 | 4.09 | 4.09 | -0.73% | 19,512 | 8,013,727 |
| 2024-08-21 | 4.13 | 4.15 | 4.1 | 4.12 | -0.24% | 15,755 | 6,497,960 |
| 2024-08-20 | 4.17 | 4.2 | 4.11 | 4.13 | -0.72% | 27,448 | 11,346,769 |
| 2024-08-19 | 4.13 | 4.17 | 4.11 | 4.16 | +0.73% | 13,376 | 5,556,094 |
| 2024-08-16 | 4.19 | 4.19 | 4.13 | 4.13 | -0.96% | 14,309 | 5,933,150 |
| 2024-08-15 | 4.18 | 4.2 | 4.16 | 4.17 | -0.24% | 16,272 | 6,803,771 |
| 2024-08-14 | 4.19 | 4.22 | 4.17 | 4.18 | -0.48% | 14,905 | 6,250,493 |
| 2024-08-13 | 4.16 | 4.2 | 4.13 | 4.2 | +0.96% | 20,750 | 8,671,358 |
| 2024-08-12 | 4.19 | 4.2 | 4.14 | 4.16 | -0.48% | 14,914 | 6,206,779 |
| 2024-08-09 | 4.15 | 4.2 | 4.14 | 4.18 | +0.72% | 24,842 | 10,378,066 |
| 2024-08-08 | 4.11 | 4.16 | 4.08 | 4.15 | +0.24% | 17,077 | 7,044,038 |
| 2024-08-07 | 4.18 | 4.18 | 4.09 | 4.14 | -0.48% | 17,953 | 7,442,651 |
| 2024-08-06 | 4.1 | 4.16 | 4.08 | 4.16 | +2.21% | 28,374 | 11,716,952 |
| 2024-08-05 | 4.14 | 4.19 | 4.06 | 4.07 | -2.4% | 53,613 | 22,056,985 |
| 2024-08-02 | 4.19 | 4.22 | 4.15 | 4.17 | -0.48% | 20,313 | 8,505,588 |
| 2024-08-01 | 4.22 | 4.25 | 4.18 | 4.19 | -0.95% | 31,606 | 13,284,668 |
| 2024-07-31 | 4.22 | 4.25 | 4.18 | 4.23 | +0.95% | 33,195 | 14,017,738 |
| 2024-07-30 | 4.21 | 4.26 | 4.18 | 4.19 | -1.41% | 25,207 | 10,620,279 |
| 2024-07-29 | 4.2 | 4.26 | 4.17 | 4.25 | +1.19% | 26,683 | 11,247,621 |
| 2024-07-26 | 4.15 | 4.21 | 4.15 | 4.2 | +1.45% | 19,296 | 8,068,335 |
| 2024-07-25 | 4.18 | 4.19 | 4.12 | 4.14 | -0.72% | 18,546 | 7,704,519 |
| 2024-07-24 | 4.17 | 4.21 | 4.13 | 4.17 | 0% | 16,155 | 6,738,388 |
| 2024-07-23 | 4.27 | 4.29 | 4.16 | 4.17 | -2.34% | 30,085 | 12,696,169 |
| 2024-07-22 | 4.29 | 4.37 | 4.24 | 4.27 | +1.18% | 38,597 | 16,600,689 |
| 2024-07-19 | 4.16 | 4.25 | 4.14 | 4.22 | +1.69% | 22,283 | 9,384,150 |
| 2024-07-18 | 4.14 | 4.16 | 4.09 | 4.15 | +0.24% | 18,274 | 7,526,748 |
| 2024-07-17 | 4.22 | 4.24 | 4.1 | 4.14 | -1.9% | 29,571 | 12,259,580 |
| 2024-07-16 | 4.27 | 4.29 | 4.18 | 4.22 | -1.17% | 36,039 | 15,195,686 |
| 2024-07-15 | 4.34 | 4.36 | 4.25 | 4.27 | -1.84% | 31,871 | 13,666,054 |
| 2024-07-12 | 4.27 | 4.39 | 4.23 | 4.35 | +2.11% | 43,624 | 18,783,539 |
| 2024-07-11 | 4.22 | 4.28 | 4.22 | 4.26 | +1.43% | 33,013 | 14,038,663 |
| 2024-07-10 | 4.3 | 4.31 | 4.18 | 4.2 | -2.1% | 41,816 | 17,717,557 |
| 2024-07-09 | 4.24 | 4.3 | 4.18 | 4.29 | +0.94% | 36,311 | 15,415,564 |
| 2024-07-08 | 4.32 | 4.35 | 4.25 | 4.25 | -1.62% | 28,394 | 12,173,561 |
| 2024-07-05 | 4.28 | 4.33 | 4.21 | 4.32 | +0.93% | 21,902 | 9,396,638 |
| 2024-07-04 | 4.29 | 4.32 | 4.24 | 4.28 | -0.93% | 24,493 | 10,477,782 |
| 2024-07-03 | 4.34 | 4.37 | 4.31 | 4.32 | -0.46% | 18,871 | 8,159,689 |
| 2024-07-02 | 4.38 | 4.4 | 4.33 | 4.34 | -0.91% | 23,923 | 10,418,094 |
| 2024-07-01 | 4.32 | 4.41 | 4.3 | 4.38 | +0.46% | 33,148 | 14,444,285 |
| 2024-06-28 | 4.41 | 4.49 | 4.35 | 4.36 | -1.58% | 56,807 | 25,019,023 |
| 2024-06-27 | 4.27 | 4.5 | 4.26 | 4.43 | +2.55% | 101,431 | 44,752,063 |
| 2024-06-26 | 4.11 | 4.44 | 4.1 | 4.32 | +5.11% | 93,092 | 40,421,038 |
| 2024-06-25 | 4.08 | 4.18 | 4.06 | 4.11 | +0.74% | 34,176 | 14,075,381 |
| 2024-06-24 | 4.1 | 4.19 | 4.05 | 4.08 | -1.92% | 36,489 | 14,974,834 |
| 2024-06-21 | 4.29 | 4.29 | 4.14 | 4.16 | -3.26% | 44,636 | 18,675,789 |
| 2024-06-20 | 4.4 | 4.4 | 4.19 | 4.3 | +3.61% | 72,921 | 31,230,873 |
| 2024-06-19 | 4.15 | 4.16 | 4.12 | 4.15 | 0% | 19,626 | 8,124,427 |
| 2024-06-18 | 4.14 | 4.18 | 4.12 | 4.15 | -0.24% | 37,106 | 15,395,066 |
| 2024-06-17 | 4.22 | 4.22 | 4.14 | 4.16 | -1.19% | 29,437 | 12,276,447 |
| 2024-06-14 | 4.26 | 4.26 | 4.15 | 4.21 | -0.94% | 24,286 | 10,225,985 |
| 2024-06-13 | 4.35 | 4.35 | 4.24 | 4.25 | -1.62% | 22,943 | 9,791,541 |
| 2024-06-12 | 4.26 | 4.33 | 4.25 | 4.32 | +0.93% | 16,248 | 6,996,376 |
| 2024-06-11 | 4.3 | 4.3 | 4.22 | 4.28 | -0.7% | 25,542 | 10,871,419 |
| 2024-06-07 | 4.32 | 4.37 | 4.24 | 4.31 | +1.17% | 36,054 | 15,581,884 |
| 2024-06-06 | 4.35 | 4.36 | 4.23 | 4.26 | -1.39% | 38,967 | 16,655,942 |
| 2024-06-05 | 4.39 | 4.4 | 4.31 | 4.32 | -1.37% | 21,383 | 9,282,176 |
| 2024-06-04 | 4.33 | 4.4 | 4.27 | 4.38 | +0.46% | 32,456 | 14,105,114 |
| 2024-06-03 | 4.41 | 4.42 | 4.32 | 4.36 | -1.8% | 31,059 | 13,545,072 |
| 2024-05-31 | 4.49 | 4.49 | 4.42 | 4.44 | -0.67% | 23,315 | 10,382,450 |
| 2024-05-30 | 4.47 | 4.51 | 4.45 | 4.47 | -0.45% | 21,208 | 9,475,414 |
| 2024-05-29 | 4.45 | 4.52 | 4.45 | 4.49 | +0.22% | 18,678 | 8,366,455 |
| 2024-05-28 | 4.52 | 4.55 | 4.47 | 4.48 | -1.32% | 28,782 | 12,950,685 |
| 2024-05-27 | 4.57 | 4.57 | 4.47 | 4.54 | -0.44% | 29,159 | 13,169,994 |
| 2024-05-24 | 4.55 | 4.61 | 4.51 | 4.56 | +0.44% | 39,169 | 17,881,230 |
| 2024-05-23 | 4.58 | 4.65 | 4.51 | 4.54 | -0.87% | 45,844 | 20,928,224 |
| 2024-05-22 | 4.63 | 4.63 | 4.51 | 4.58 | +2.46% | 62,628 | 28,617,647 |
| 2024-05-21 | 4.48 | 4.51 | 4.44 | 4.47 | -1.32% | 51,515 | 23,020,221 |
| 2024-05-20 | 4.67 | 4.69 | 4.5 | 4.53 | -3% | 75,305 | 34,493,513 |
| 2024-05-17 | 4.6 | 4.73 | 4.6 | 4.67 | +2.19% | 75,530 | 35,124,191 |
| 2024-05-16 | 4.55 | 4.65 | 4.55 | 4.57 | +0.88% | 72,755 | 33,400,159 |
| 2024-05-15 | 4.51 | 4.72 | 4.44 | 4.53 | 0% | 89,482 | 40,921,503 |
| 2024-05-14 | 4.49 | 4.56 | 4.49 | 4.53 | +1.12% | 45,860 | 20,778,294 |
| 2024-05-13 | 4.46 | 4.49 | 4.39 | 4.48 | -0.67% | 45,909 | 20,420,497 |
| 2024-05-10 | 4.55 | 4.59 | 4.48 | 4.51 | -0.88% | 41,268 | 18,664,820 |
| 2024-05-09 | 4.54 | 4.63 | 4.53 | 4.55 | +0.44% | 39,542 | 18,102,175 |
| 2024-05-08 | 4.62 | 4.62 | 4.52 | 4.53 | -1.52% | 39,001 | 17,776,684 |
| 2024-05-07 | 4.59 | 4.61 | 4.55 | 4.6 | +0.22% | 41,971 | 19,246,460 |
| 2024-05-06 | 4.6 | 4.63 | 4.54 | 4.59 | +1.32% | 48,307 | 22,132,034 |
| 2024-04-30 | 4.59 | 4.61 | 4.52 | 4.53 | -0.44% | 42,932 | 19,637,748 |
| 2024-04-29 | 4.42 | 4.55 | 4.41 | 4.55 | +2.94% | 55,118 | 24,835,237 |
| 2024-04-26 | 4.47 | 4.47 | 4.37 | 4.42 | -0.23% | 42,517 | 18,739,452 |
| 2024-04-25 | 4.34 | 4.46 | 4.34 | 4.43 | +1.37% | 32,849 | 14,526,933 |
| 2024-04-24 | 4.3 | 4.37 | 4.27 | 4.37 | +2.34% | 29,537 | 12,765,655 |
| 2024-04-23 | 4.24 | 4.28 | 4.23 | 4.27 | +0.95% | 24,535 | 10,440,589 |
| 2024-04-22 | 4.32 | 4.32 | 4.21 | 4.23 | -2.08% | 44,577 | 18,918,385 |
| 2024-04-19 | 4.28 | 4.34 | 4.22 | 4.32 | +0.93% | 43,421 | 18,671,355 |
| 2024-04-18 | 4.37 | 4.41 | 4.23 | 4.28 | -3.17% | 101,693 | 43,917,801 |
| 2024-04-17 | 4.33 | 4.46 | 4.33 | 4.42 | +3.51% | 71,785 | 31,637,221 |
| 2024-04-16 | 4.56 | 4.59 | 4.26 | 4.27 | -7.78% | 117,490 | 51,450,745 |
| 2024-04-15 | 4.73 | 4.79 | 4.58 | 4.63 | -3.14% | 86,410 | 40,448,373 |
| 2024-04-12 | 4.81 | 4.88 | 4.76 | 4.78 | -0.62% | 57,841 | 27,785,340 |
| 2024-04-11 | 4.84 | 5.1 | 4.8 | 4.81 | +1.69% | 120,440 | 58,958,979 |
| 2024-04-10 | 4.8 | 4.83 | 4.71 | 4.73 | -1.87% | 51,969 | 24,700,158 |
| 2024-04-09 | 4.81 | 4.91 | 4.78 | 4.82 | 0% | 59,697 | 28,772,338 |
| 2024-04-08 | 4.73 | 4.89 | 4.72 | 4.82 | +0.84% | 81,312 | 39,131,434 |
| 2024-04-03 | 4.8 | 4.84 | 4.72 | 4.78 | -1.04% | 61,344 | 29,241,914 |
| 2024-04-02 | 4.91 | 4.92 | 4.8 | 4.83 | -1.83% | 121,285 | 58,727,250 |
| 2024-04-01 | 4.89 | 5.01 | 4.8 | 4.92 | +0.41% | 155,426 | 76,163,230 |
| 2024-03-29 | 4.77 | 5.04 | 4.74 | 4.9 | +0.62% | 174,125 | 85,295,480 |
| 2024-03-28 | 4.7 | 4.97 | 4.64 | 4.87 | +3.4% | 187,002 | 90,360,852 |
| 2024-03-27 | 4.69 | 4.9 | 4.65 | 4.71 | +0.64% | 117,992 | 56,036,004 |
| 2024-03-26 | 4.66 | 4.7 | 4.59 | 4.68 | +0.86% | 65,094 | 30,238,865 |
| 2024-03-25 | 4.6 | 4.73 | 4.57 | 4.64 | -0.22% | 86,521 | 40,412,465 |
| 2024-03-22 | 4.63 | 4.73 | 4.6 | 4.65 | +0.43% | 66,377 | 30,928,067 |
| 2024-03-21 | 4.65 | 4.68 | 4.58 | 4.63 | -0.22% | 53,294 | 24,636,546 |
| 2024-03-20 | 4.65 | 4.65 | 4.6 | 4.64 | +0.43% | 45,697 | 21,109,789 |
| 2024-03-19 | 4.7 | 4.71 | 4.61 | 4.62 | -1.28% | 63,857 | 29,677,561 |
| 2024-03-18 | 4.59 | 4.79 | 4.55 | 4.68 | +2.41% | 110,236 | 51,608,064 |
| 2024-03-15 | 4.52 | 4.59 | 4.5 | 4.57 | +0.44% | 51,571 | 23,471,498 |
| 2024-03-14 | 4.53 | 4.59 | 4.46 | 4.55 | +0.44% | 81,806 | 37,164,124 |
| 2024-03-13 | 4.57 | 4.66 | 4.49 | 4.53 | -1.52% | 92,701 | 42,023,637 |
| 2024-03-12 | 4.74 | 4.85 | 4.53 | 4.6 | -1.92% | 199,443 | 92,121,320 |
| 2024-03-11 | 4.27 | 4.69 | 4.27 | 4.69 | +10.09% | 106,952 | 49,588,507 |
| 2024-03-08 | 4.28 | 4.3 | 4.21 | 4.26 | 0% | 23,950 | 10,179,880 |
| 2024-03-07 | 4.3 | 4.33 | 4.24 | 4.26 | -0.47% | 46,096 | 19,756,063 |
| 2024-03-06 | 4.2 | 4.29 | 4.18 | 4.28 | +1.9% | 44,352 | 18,839,496 |
| 2024-03-05 | 4.3 | 4.3 | 4.18 | 4.2 | -2.1% | 48,956 | 20,667,636 |
| 2024-03-04 | 4.36 | 4.39 | 4.22 | 4.29 | -1.61% | 74,198 | 31,745,474 |
| 2024-03-01 | 4.42 | 4.45 | 4.34 | 4.36 | -1.13% | 47,388 | 20,750,548 |
| 2024-02-29 | 4.3 | 4.41 | 4.23 | 4.41 | +2.32% | 76,664 | 33,389,871 |
| 2024-02-28 | 4.59 | 4.66 | 4.31 | 4.31 | -5.9% | 124,256 | 55,561,078 |
| 2024-02-27 | 4.54 | 4.58 | 4.45 | 4.58 | +0.66% | 59,172 | 26,801,084 |
| 2024-02-26 | 4.38 | 4.55 | 4.38 | 4.55 | +4.12% | 92,167 | 41,178,346 |
| 2024-02-23 | 4.31 | 4.38 | 4.28 | 4.37 | +1.39% | 59,458 | 25,818,063 |
| 2024-02-22 | 4.25 | 4.38 | 4.22 | 4.31 | +1.17% | 74,825 | 32,204,708 |
| 2024-02-21 | 4.2 | 4.35 | 4.16 | 4.26 | +1.19% | 80,952 | 34,611,555 |
| 2024-02-20 | 4.29 | 4.29 | 4.18 | 4.21 | -1.17% | 61,252 | 25,830,873 |
| 2024-02-19 | 4.19 | 4.32 | 4.18 | 4.26 | +2.65% | 83,793 | 35,592,143 |
| 2024-02-08 | 3.96 | 4.24 | 3.8 | 4.15 | +5.06% | 136,358 | 54,715,489 |
| 2024-02-07 | 4.17 | 4.19 | 3.91 | 3.95 | -4.82% | 142,663 | 57,221,817 |
| 2024-02-06 | 4.08 | 4.26 | 3.92 | 4.15 | +1.72% | 113,333 | 46,151,136 |
| 2024-02-05 | 4.33 | 4.35 | 4 | 4.08 | -5.99% | 120,456 | 49,591,082 |
| 2024-02-02 | 4.55 | 4.65 | 4.25 | 4.34 | -4.82% | 88,935 | 39,359,244 |
| 2024-02-01 | 4.65 | 4.66 | 4.46 | 4.56 | -2.36% | 78,269 | 35,744,166 |
| 2024-01-31 | 4.84 | 4.87 | 4.65 | 4.67 | -4.69% | 81,749 | 38,677,943 |
| 2024-01-30 | 5.02 | 5.02 | 4.88 | 4.9 | -2.58% | 61,918 | 30,519,689 |
| 2024-01-29 | 5.24 | 5.25 | 4.99 | 5.03 | -3.64% | 74,793 | 38,021,080 |
| 2024-01-26 | 5.05 | 5.35 | 5.02 | 5.22 | +3.98% | 126,698 | 66,271,642 |
| 2024-01-25 | 5 | 5.05 | 4.97 | 5.02 | +0.4% | 59,569 | 29,905,663 |
| 2024-01-24 | 4.95 | 5.07 | 4.82 | 5 | +0.81% | 76,667 | 37,992,836 |
| 2024-01-23 | 4.95 | 4.98 | 4.83 | 4.96 | -0.4% | 80,846 | 39,658,565 |
| 2024-01-22 | 5.21 | 5.21 | 4.91 | 4.98 | -4.05% | 68,905 | 34,868,291 |
| 2024-01-19 | 5.27 | 5.34 | 5.15 | 5.19 | -1.33% | 55,149 | 28,994,823 |
| 2024-01-18 | 5.28 | 5.29 | 5.11 | 5.26 | -1.13% | 82,575 | 42,836,857 |
| 2024-01-17 | 5.46 | 5.47 | 5.3 | 5.32 | -1.85% | 55,362 | 29,775,029 |
| 2024-01-16 | 5.45 | 5.5 | 5.35 | 5.42 | -0.73% | 67,581 | 36,511,963 |
| 2024-01-15 | 5.55 | 5.7 | 5.45 | 5.46 | -0.36% | 83,943 | 46,408,416 |
| 2024-01-12 | 5.47 | 5.58 | 5.47 | 5.48 | -0.54% | 46,298 | 25,562,801 |
| 2024-01-11 | 5.44 | 5.52 | 5.41 | 5.51 | +1.1% | 42,128 | 23,069,518 |
| 2024-01-10 | 5.49 | 5.54 | 5.44 | 5.45 | -0.73% | 42,344 | 23,185,934 |
| 2024-01-09 | 5.45 | 5.56 | 5.44 | 5.49 | +0.73% | 52,921 | 29,192,044 |
| 2024-01-08 | 5.52 | 5.57 | 5.45 | 5.45 | -1.45% | 43,192 | 23,780,051 |
| 2024-01-05 | 5.64 | 5.65 | 5.48 | 5.53 | -1.78% | 48,861 | 27,153,998 |
| 2024-01-04 | 5.59 | 5.64 | 5.58 | 5.63 | +0.36% | 45,937 | 25,778,314 |
| 2024-01-03 | 5.6 | 5.63 | 5.55 | 5.61 | -0.18% | 55,524 | 31,029,369 |
| 2024-01-02 | 5.54 | 5.66 | 5.52 | 5.62 | +2.37% | 78,132 | 43,844,934 |
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：