股票概览
4.6
-4.17%
-0.2
4.73
开盘价
4.79
最高价
4.58
最低价
341,937
成交量
数据更新至: 2024-12-31
技术指标
4.64
MA5 (5日均线)
4.80
MA10 (10日均线)
5.15
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 | 4.73 | 4.79 | 4.58 | 4.6 | -4.17% | 341,937 | 159,603,816 |
| 2024-12-30 | 4.64 | 4.93 | 4.54 | 4.8 | +2.56% | 580,590 | 276,597,163 |
| 2024-12-27 | 4.57 | 4.72 | 4.56 | 4.68 | +2.63% | 276,854 | 129,111,931 |
| 2024-12-26 | 4.57 | 4.66 | 4.53 | 4.56 | -0.22% | 221,759 | 101,922,064 |
| 2024-12-25 | 4.73 | 4.73 | 4.45 | 4.57 | -3.38% | 310,541 | 141,579,447 |
| 2024-12-24 | 4.72 | 4.78 | 4.63 | 4.73 | +0.85% | 271,619 | 127,869,776 |
| 2024-12-23 | 5.08 | 5.09 | 4.67 | 4.69 | -8.22% | 470,926 | 227,885,916 |
| 2024-12-20 | 5.07 | 5.15 | 5.04 | 5.11 | +0.59% | 266,208 | 135,643,281 |
| 2024-12-19 | 5.05 | 5.16 | 4.98 | 5.08 | -0.97% | 293,799 | 148,517,597 |
| 2024-12-18 | 5.12 | 5.19 | 5.02 | 5.13 | +0.2% | 322,694 | 165,104,944 |
| 2024-12-17 | 5.47 | 5.48 | 5.1 | 5.12 | -6.4% | 528,779 | 276,342,778 |
| 2024-12-16 | 5.52 | 5.6 | 5.43 | 5.47 | -1.8% | 480,083 | 265,087,202 |
| 2024-12-13 | 5.73 | 5.84 | 5.54 | 5.57 | -3.13% | 707,806 | 401,495,363 |
| 2024-12-12 | 5.61 | 5.89 | 5.58 | 5.75 | +1.23% | 877,521 | 505,129,892 |
| 2024-12-11 | 5.4 | 5.89 | 5.35 | 5.68 | +4.03% | 857,744 | 480,988,230 |
| 2024-12-10 | 5.67 | 5.68 | 5.45 | 5.46 | -1.97% | 729,809 | 405,250,695 |
| 2024-12-09 | 5.45 | 5.76 | 5.37 | 5.57 | +2.39% | 776,784 | 432,287,546 |
| 2024-12-06 | 5.41 | 5.56 | 5.41 | 5.44 | -0.91% | 694,581 | 380,769,594 |
| 2024-12-05 | 5.3 | 5.61 | 5.23 | 5.49 | +1.1% | 920,076 | 502,237,141 |
| 2024-12-04 | 5.2 | 5.78 | 5.11 | 5.43 | +3.43% | 1,281,515 | 703,362,341 |
| 2024-12-03 | 5.1 | 5.25 | 4.99 | 5.25 | +2.94% | 780,067 | 400,786,736 |
| 2024-12-02 | 4.93 | 5.12 | 4.91 | 5.1 | +3.24% | 703,509 | 354,414,070 |
| 2024-11-29 | 4.92 | 5 | 4.79 | 4.94 | -0.6% | 621,850 | 304,211,294 |
| 2024-11-28 | 4.89 | 5.08 | 4.85 | 4.97 | +1.02% | 711,591 | 353,451,853 |
| 2024-11-27 | 4.95 | 4.96 | 4.71 | 4.92 | -0.4% | 744,827 | 358,829,972 |
| 2024-11-26 | 5.2 | 5.34 | 4.89 | 4.94 | -5.9% | 1,000,650 | 506,501,541 |
| 2024-11-25 | 5.66 | 5.71 | 5.25 | 5.25 | -9.95% | 1,268,695 | 681,434,851 |
| 2024-11-22 | 6 | 6.48 | 5.53 | 5.83 | -3.8% | 2,145,265 | 1,282,529,959 |
| 2024-11-21 | 5.41 | 6.06 | 5.41 | 6.06 | +9.98% | 1,110,448 | 656,215,786 |
| 2024-11-20 | 5.8 | 5.8 | 5.3 | 5.51 | +4.55% | 1,785,357 | 984,331,245 |
| 2024-11-19 | 4.79 | 5.27 | 4.79 | 5.27 | +10.02% | 382,034 | 198,434,491 |
| 2024-11-18 | 4.9 | 5.05 | 4.66 | 4.79 | -6.26% | 1,046,857 | 504,237,507 |
| 2024-11-15 | 4.95 | 5.34 | 4.88 | 5.11 | +3.23% | 1,786,904 | 912,162,347 |
| 2024-11-14 | 4.5 | 4.95 | 4.46 | 4.95 | +10% | 1,348,827 | 657,325,416 |
| 2024-11-13 | 4.51 | 4.58 | 4.42 | 4.5 | -0.88% | 213,119 | 95,524,262 |
| 2024-11-12 | 4.64 | 4.66 | 4.49 | 4.54 | -1.94% | 325,357 | 149,440,501 |
| 2024-11-11 | 4.58 | 4.69 | 4.57 | 4.63 | -0.86% | 321,810 | 148,623,926 |
| 2024-11-08 | 4.69 | 4.75 | 4.59 | 4.67 | +0.65% | 444,802 | 206,800,520 |
| 2024-11-07 | 4.45 | 4.66 | 4.43 | 4.64 | +3.34% | 420,288 | 192,370,838 |
| 2024-11-06 | 4.44 | 4.53 | 4.4 | 4.49 | +0.9% | 314,487 | 140,677,340 |
| 2024-11-05 | 4.36 | 4.48 | 4.34 | 4.45 | +1.6% | 311,927 | 138,531,992 |
| 2024-11-04 | 4.34 | 4.41 | 4.3 | 4.38 | -0.23% | 256,891 | 112,059,112 |
| 2024-11-01 | 4.55 | 4.65 | 4.35 | 4.39 | -4.36% | 498,821 | 222,049,726 |
| 2024-10-31 | 4.44 | 4.76 | 4.4 | 4.59 | +2.91% | 724,083 | 331,957,993 |
| 2024-10-30 | 4.36 | 4.55 | 4.28 | 4.46 | +1.13% | 566,829 | 249,316,490 |
| 2024-10-29 | 4.32 | 4.6 | 4.23 | 4.41 | +2.8% | 683,638 | 299,908,305 |
| 2024-10-28 | 4.22 | 4.3 | 4.18 | 4.29 | +1.66% | 306,428 | 130,396,254 |
| 2024-10-25 | 4.11 | 4.22 | 4.1 | 4.22 | +2.68% | 273,436 | 114,086,168 |
| 2024-10-24 | 4.09 | 4.13 | 4.08 | 4.11 | -0.24% | 152,130 | 62,338,007 |
| 2024-10-23 | 4.15 | 4.19 | 4.1 | 4.12 | -0.72% | 226,801 | 93,985,930 |
| 2024-10-22 | 4.05 | 4.18 | 4 | 4.15 | +3.23% | 325,076 | 133,888,626 |
| 2024-10-21 | 4.06 | 4.1 | 3.99 | 4.02 | -0.99% | 271,433 | 109,754,212 |
| 2024-10-18 | 4.03 | 4.11 | 4.01 | 4.06 | +0.74% | 216,471 | 87,874,824 |
| 2024-10-17 | 4.1 | 4.17 | 4.02 | 4.03 | -1.47% | 165,749 | 67,853,236 |
| 2024-10-16 | 4.05 | 4.11 | 4 | 4.09 | +0.74% | 134,061 | 54,679,319 |
| 2024-10-15 | 4.12 | 4.14 | 4.06 | 4.06 | -1.46% | 152,525 | 62,627,219 |
| 2024-10-14 | 4.05 | 4.13 | 4.01 | 4.12 | +1.98% | 161,286 | 65,835,965 |
| 2024-10-11 | 4.21 | 4.21 | 3.99 | 4.04 | -4.04% | 201,475 | 82,525,448 |
| 2024-10-10 | 4.2 | 4.29 | 4.13 | 4.21 | +1.2% | 232,839 | 98,272,550 |
| 2024-10-09 | 4.57 | 4.57 | 4.14 | 4.16 | -9.17% | 411,262 | 176,233,834 |
| 2024-10-08 | 4.75 | 4.75 | 4.32 | 4.58 | +6.02% | 553,274 | 251,216,828 |
| 2024-09-30 | 4.18 | 4.38 | 4.06 | 4.32 | +7.73% | 473,272 | 200,013,161 |
| 2024-09-27 | 3.97 | 4.06 | 3.9 | 4.01 | +2.82% | 276,574 | 109,930,666 |
| 2024-09-26 | 3.81 | 3.9 | 3.78 | 3.9 | +3.45% | 192,210 | 73,995,084 |
| 2024-09-25 | 3.73 | 3.84 | 3.73 | 3.77 | +1.62% | 181,709 | 68,999,746 |
| 2024-09-24 | 3.6 | 3.73 | 3.6 | 3.71 | +3.63% | 144,013 | 52,885,624 |
| 2024-09-23 | 3.6 | 3.6 | 3.55 | 3.58 | -0.28% | 53,446 | 19,138,156 |
| 2024-09-20 | 3.59 | 3.62 | 3.56 | 3.59 | -0.28% | 55,559 | 19,904,961 |
| 2024-09-19 | 3.52 | 3.61 | 3.49 | 3.6 | +3.15% | 88,739 | 31,676,754 |
| 2024-09-18 | 3.53 | 3.54 | 3.44 | 3.49 | -1.13% | 54,131 | 18,818,871 |
| 2024-09-13 | 3.57 | 3.57 | 3.52 | 3.53 | -0.28% | 46,684 | 16,529,665 |
| 2024-09-12 | 3.57 | 3.6 | 3.54 | 3.54 | -0.56% | 50,977 | 18,164,362 |
| 2024-09-11 | 3.59 | 3.61 | 3.55 | 3.56 | -0.84% | 57,025 | 20,397,696 |
| 2024-09-10 | 3.57 | 3.6 | 3.52 | 3.59 | +0.28% | 62,211 | 22,178,407 |
| 2024-09-09 | 3.51 | 3.6 | 3.5 | 3.58 | +0.85% | 77,260 | 27,584,370 |
| 2024-09-06 | 3.61 | 3.63 | 3.5 | 3.55 | -1.93% | 82,882 | 29,630,129 |
| 2024-09-05 | 3.61 | 3.63 | 3.57 | 3.62 | +0.28% | 106,313 | 38,300,061 |
| 2024-09-04 | 3.57 | 3.68 | 3.57 | 3.61 | -1.63% | 182,827 | 66,177,322 |
| 2024-09-03 | 3.7 | 3.81 | 3.63 | 3.67 | +2.51% | 295,778 | 109,757,995 |
| 2024-09-02 | 3.62 | 3.66 | 3.58 | 3.58 | -0.56% | 114,049 | 41,258,481 |
| 2024-08-30 | 3.51 | 3.63 | 3.49 | 3.6 | +2.56% | 164,595 | 58,926,034 |
| 2024-08-29 | 3.48 | 3.52 | 3.45 | 3.51 | +0.86% | 93,367 | 32,629,085 |
| 2024-08-28 | 3.45 | 3.49 | 3.42 | 3.48 | +1.46% | 84,659 | 29,337,272 |
| 2024-08-27 | 3.48 | 3.48 | 3.41 | 3.43 | -1.44% | 66,334 | 22,854,185 |
| 2024-08-26 | 3.39 | 3.48 | 3.39 | 3.48 | +2.35% | 90,118 | 31,040,630 |
| 2024-08-23 | 3.45 | 3.48 | 3.39 | 3.4 | -1.73% | 108,114 | 36,915,533 |
| 2024-08-22 | 3.5 | 3.58 | 3.45 | 3.46 | -1.14% | 136,618 | 47,836,997 |
| 2024-08-21 | 3.41 | 3.51 | 3.38 | 3.5 | +1.74% | 177,198 | 61,428,159 |
| 2024-08-20 | 3.37 | 3.54 | 3.37 | 3.44 | +1.78% | 249,722 | 85,796,593 |
| 2024-08-19 | 3.38 | 3.45 | 3.38 | 3.38 | -9.87% | 315,056 | 106,798,754 |
| 2024-08-16 | 3.78 | 3.8 | 3.74 | 3.75 | -1.06% | 72,528 | 27,263,523 |
| 2024-08-15 | 3.78 | 3.82 | 3.73 | 3.79 | +0.26% | 105,530 | 39,907,038 |
| 2024-08-14 | 3.8 | 3.83 | 3.77 | 3.78 | -0.79% | 82,708 | 31,391,262 |
| 2024-08-13 | 3.74 | 3.86 | 3.73 | 3.81 | +1.33% | 130,344 | 49,603,637 |
| 2024-08-12 | 3.74 | 3.8 | 3.74 | 3.76 | -0.53% | 101,453 | 38,177,570 |
| 2024-08-09 | 3.83 | 3.85 | 3.77 | 3.78 | -2.07% | 187,794 | 71,493,366 |
| 2024-08-08 | 3.9 | 3.95 | 3.81 | 3.86 | -6.08% | 405,948 | 156,869,448 |
| 2024-08-07 | 3.99 | 4.27 | 3.9 | 4.11 | +5.93% | 605,307 | 251,649,872 |
| 2024-08-06 | 3.85 | 3.91 | 3.78 | 3.88 | +2.65% | 118,279 | 45,544,588 |
| 2024-08-05 | 3.86 | 3.95 | 3.77 | 3.78 | -0.53% | 134,658 | 51,903,202 |
| 2024-08-02 | 3.85 | 3.92 | 3.79 | 3.8 | -2.31% | 101,688 | 39,141,070 |
| 2024-08-01 | 3.88 | 3.93 | 3.83 | 3.89 | +0.26% | 112,252 | 43,488,394 |
| 2024-07-31 | 3.75 | 3.9 | 3.74 | 3.88 | +3.19% | 137,627 | 53,028,093 |
| 2024-07-30 | 3.75 | 3.79 | 3.72 | 3.76 | +0.27% | 110,104 | 41,357,547 |
| 2024-07-29 | 3.67 | 3.77 | 3.64 | 3.75 | +1.9% | 122,296 | 45,511,516 |
| 2024-07-26 | 3.58 | 3.68 | 3.56 | 3.68 | +2.79% | 98,458 | 35,877,541 |
| 2024-07-25 | 3.54 | 3.58 | 3.5 | 3.58 | +1.13% | 46,689 | 16,597,489 |
| 2024-07-24 | 3.57 | 3.59 | 3.52 | 3.54 | -0.84% | 72,012 | 25,593,223 |
| 2024-07-23 | 3.6 | 3.64 | 3.56 | 3.57 | -0.83% | 74,905 | 26,990,755 |
| 2024-07-22 | 3.56 | 3.6 | 3.52 | 3.6 | +0.56% | 56,763 | 20,249,034 |
| 2024-07-19 | 3.56 | 3.6 | 3.53 | 3.58 | +0.56% | 54,688 | 19,537,084 |
| 2024-07-18 | 3.56 | 3.58 | 3.49 | 3.56 | -0.28% | 74,346 | 26,227,840 |
| 2024-07-17 | 3.63 | 3.64 | 3.56 | 3.57 | -1.11% | 58,952 | 21,184,530 |
| 2024-07-16 | 3.58 | 3.61 | 3.55 | 3.61 | +0.28% | 50,600 | 18,132,271 |
| 2024-07-15 | 3.7 | 3.7 | 3.58 | 3.6 | -2.17% | 78,893 | 28,465,972 |
| 2024-07-12 | 3.68 | 3.73 | 3.66 | 3.68 | 0% | 112,794 | 41,649,813 |
| 2024-07-11 | 3.63 | 3.69 | 3.61 | 3.68 | +2.79% | 140,458 | 51,407,584 |
| 2024-07-10 | 3.64 | 3.65 | 3.56 | 3.58 | -1.92% | 110,323 | 39,709,694 |
| 2024-07-09 | 3.68 | 3.69 | 3.51 | 3.65 | -1.08% | 180,654 | 65,129,647 |
| 2024-07-08 | 3.8 | 3.81 | 3.68 | 3.69 | -4.16% | 167,878 | 62,602,731 |
| 2024-07-05 | 3.8 | 3.88 | 3.69 | 3.85 | +1.85% | 203,114 | 77,389,626 |
| 2024-07-04 | 3.97 | 3.99 | 3.78 | 3.78 | -7.8% | 390,044 | 150,246,631 |
| 2024-07-03 | 3.77 | 4.11 | 3.72 | 4.1 | +9.63% | 632,586 | 255,832,934 |
| 2024-07-02 | 3.62 | 3.77 | 3.6 | 3.74 | +3.31% | 143,696 | 53,388,004 |
| 2024-07-01 | 3.58 | 3.62 | 3.54 | 3.62 | +0.84% | 49,305 | 17,701,148 |
| 2024-06-28 | 3.57 | 3.64 | 3.56 | 3.59 | +0.28% | 53,511 | 19,328,534 |
| 2024-06-27 | 3.62 | 3.65 | 3.58 | 3.58 | -1.38% | 67,700 | 24,463,585 |
| 2024-06-26 | 3.53 | 3.63 | 3.48 | 3.63 | +2.83% | 68,600 | 24,490,631 |
| 2024-06-25 | 3.46 | 3.57 | 3.45 | 3.53 | +1.73% | 82,888 | 29,270,663 |
| 2024-06-24 | 3.66 | 3.66 | 3.46 | 3.47 | -5.71% | 133,269 | 46,852,400 |
| 2024-06-21 | 3.69 | 3.72 | 3.66 | 3.68 | -0.54% | 38,930 | 14,364,271 |
| 2024-06-20 | 3.83 | 3.83 | 3.68 | 3.7 | -2.63% | 72,068 | 26,882,833 |
| 2024-06-19 | 3.81 | 3.83 | 3.77 | 3.8 | 0% | 54,661 | 20,773,103 |
| 2024-06-18 | 3.76 | 3.8 | 3.75 | 3.8 | +1.06% | 56,425 | 21,329,422 |
| 2024-06-17 | 3.81 | 3.81 | 3.73 | 3.76 | -1.57% | 57,149 | 21,523,706 |
| 2024-06-14 | 3.79 | 3.82 | 3.74 | 3.82 | +1.06% | 54,503 | 20,661,830 |
| 2024-06-13 | 3.87 | 3.89 | 3.77 | 3.78 | -2.33% | 65,680 | 24,980,739 |
| 2024-06-12 | 3.82 | 3.87 | 3.79 | 3.87 | +1.31% | 65,163 | 25,098,435 |
| 2024-06-11 | 3.76 | 3.84 | 3.72 | 3.82 | +0.26% | 66,523 | 25,159,800 |
| 2024-06-07 | 3.74 | 3.83 | 3.72 | 3.81 | +2.7% | 100,511 | 37,901,369 |
| 2024-06-06 | 3.81 | 3.86 | 3.66 | 3.71 | -3.13% | 145,252 | 54,106,587 |
| 2024-06-05 | 3.9 | 3.9 | 3.83 | 3.83 | -1.54% | 65,665 | 25,326,204 |
| 2024-06-04 | 3.9 | 3.92 | 3.82 | 3.89 | -1.02% | 79,882 | 30,874,657 |
| 2024-06-03 | 4.02 | 4.07 | 3.88 | 3.93 | -2.72% | 90,528 | 35,611,038 |
| 2024-05-31 | 4.01 | 4.08 | 3.99 | 4.04 | +1% | 68,778 | 27,724,684 |
| 2024-05-30 | 4.04 | 4.05 | 3.98 | 4 | -0.99% | 77,298 | 30,965,296 |
| 2024-05-29 | 4.07 | 4.11 | 4.01 | 4.04 | 0% | 84,419 | 34,267,309 |
| 2024-05-28 | 4.08 | 4.11 | 4.03 | 4.04 | -1.7% | 68,946 | 27,991,741 |
| 2024-05-27 | 4.12 | 4.15 | 4.04 | 4.11 | -0.24% | 71,969 | 29,315,068 |
| 2024-05-24 | 4.11 | 4.2 | 4.11 | 4.12 | -0.48% | 65,426 | 27,150,558 |
| 2024-05-23 | 4.26 | 4.26 | 4.13 | 4.14 | -2.82% | 93,244 | 38,929,803 |
| 2024-05-22 | 4.24 | 4.29 | 4.22 | 4.26 | +0.71% | 58,494 | 24,964,788 |
| 2024-05-21 | 4.27 | 4.28 | 4.21 | 4.23 | -1.17% | 59,384 | 25,167,853 |
| 2024-05-20 | 4.32 | 4.34 | 4.26 | 4.28 | -1.15% | 102,252 | 43,931,256 |
| 2024-05-17 | 4.29 | 4.34 | 4.24 | 4.33 | +1.17% | 90,643 | 38,915,083 |
| 2024-05-16 | 4.28 | 4.33 | 4.25 | 4.28 | +0.94% | 107,525 | 46,170,552 |
| 2024-05-15 | 4.29 | 4.3 | 4.24 | 4.24 | -0.93% | 66,419 | 28,317,389 |
| 2024-05-14 | 4.2 | 4.29 | 4.2 | 4.28 | +2.39% | 97,291 | 41,430,941 |
| 2024-05-13 | 4.25 | 4.26 | 4.16 | 4.18 | -2.11% | 99,586 | 41,850,060 |
| 2024-05-10 | 4.32 | 4.32 | 4.25 | 4.27 | -0.93% | 77,510 | 33,158,838 |
| 2024-05-09 | 4.23 | 4.35 | 4.23 | 4.31 | +0.94% | 92,164 | 39,710,570 |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | -1.39% | 81,387 | 34,924,353 |
| 2024-05-07 | 4.29 | 4.33 | 4.27 | 4.33 | +0.93% | 95,527 | 41,104,215 |
| 2024-05-06 | 4.27 | 4.32 | 4.27 | 4.29 | +0.94% | 111,114 | 47,702,685 |
| 2024-04-30 | 4.26 | 4.3 | 4.2 | 4.25 | -0.23% | 117,567 | 49,839,367 |
| 2024-04-29 | 4.13 | 4.26 | 4.12 | 4.26 | +2.65% | 126,945 | 53,506,485 |
| 2024-04-26 | 4.08 | 4.16 | 4.03 | 4.15 | +3.49% | 159,230 | 65,544,903 |
| 2024-04-25 | 3.99 | 4.05 | 3.98 | 4.01 | +1.01% | 92,882 | 37,323,934 |
| 2024-04-24 | 3.91 | 3.97 | 3.9 | 3.97 | +2.06% | 70,024 | 27,630,383 |
| 2024-04-23 | 3.89 | 3.96 | 3.85 | 3.89 | +1.04% | 66,725 | 26,084,701 |
| 2024-04-22 | 3.89 | 3.92 | 3.82 | 3.85 | -1.03% | 56,280 | 21,725,728 |
| 2024-04-19 | 3.99 | 3.99 | 3.86 | 3.89 | -1.77% | 86,417 | 33,836,401 |
| 2024-04-18 | 3.94 | 4.03 | 3.9 | 3.96 | +0.76% | 116,259 | 46,154,036 |
| 2024-04-17 | 3.74 | 3.94 | 3.74 | 3.93 | +5.93% | 151,001 | 58,746,380 |
| 2024-04-16 | 4.01 | 4.01 | 3.7 | 3.71 | -7.48% | 182,765 | 69,713,148 |
| 2024-04-15 | 4.19 | 4.24 | 3.91 | 4.01 | -5.87% | 187,588 | 75,840,968 |
| 2024-04-12 | 4.36 | 4.39 | 4.25 | 4.26 | -2.52% | 99,833 | 43,016,171 |
| 2024-04-11 | 4.34 | 4.41 | 4.3 | 4.37 | +0.23% | 68,992 | 30,157,366 |
| 2024-04-10 | 4.48 | 4.48 | 4.32 | 4.36 | -2.9% | 111,096 | 48,756,759 |
| 2024-04-09 | 4.41 | 4.5 | 4.41 | 4.49 | +1.35% | 82,932 | 37,015,295 |
| 2024-04-08 | 4.48 | 4.57 | 4.41 | 4.43 | -1.56% | 118,709 | 53,054,163 |
| 2024-04-03 | 4.5 | 4.55 | 4.43 | 4.5 | 0% | 117,086 | 52,539,132 |
| 2024-04-02 | 4.5 | 4.52 | 4.44 | 4.5 | +0.22% | 122,402 | 54,910,511 |
| 2024-04-01 | 4.42 | 4.49 | 4.41 | 4.49 | +2.05% | 100,396 | 44,703,788 |
| 2024-03-29 | 4.35 | 4.42 | 4.35 | 4.4 | +0.92% | 87,940 | 38,542,398 |
| 2024-03-28 | 4.27 | 4.42 | 4.27 | 4.36 | +2.11% | 134,792 | 58,853,456 |
| 2024-03-27 | 4.45 | 4.46 | 4.26 | 4.27 | -4.26% | 139,655 | 60,722,812 |
| 2024-03-26 | 4.46 | 4.5 | 4.36 | 4.46 | 0% | 120,106 | 53,284,374 |
| 2024-03-25 | 4.59 | 4.61 | 4.46 | 4.46 | -2.83% | 119,785 | 54,447,467 |
| 2024-03-22 | 4.63 | 4.64 | 4.56 | 4.59 | -1.71% | 180,134 | 82,884,300 |
| 2024-03-21 | 4.61 | 4.78 | 4.61 | 4.67 | +1.3% | 256,021 | 119,616,970 |
| 2024-03-20 | 4.57 | 4.63 | 4.56 | 4.61 | +0.88% | 129,610 | 59,644,565 |
| 2024-03-19 | 4.59 | 4.66 | 4.56 | 4.57 | -1.08% | 159,756 | 73,540,715 |
| 2024-03-18 | 4.53 | 4.76 | 4.51 | 4.62 | +1.99% | 258,627 | 119,360,807 |
| 2024-03-15 | 4.47 | 4.53 | 4.45 | 4.53 | +1.34% | 108,402 | 48,720,097 |
| 2024-03-14 | 4.48 | 4.54 | 4.4 | 4.47 | -0.67% | 129,382 | 58,005,899 |
| 2024-03-13 | 4.54 | 4.57 | 4.46 | 4.5 | -0.88% | 119,345 | 53,710,026 |
| 2024-03-12 | 4.5 | 4.56 | 4.47 | 4.54 | +0.89% | 225,656 | 101,941,930 |
| 2024-03-11 | 4.36 | 4.58 | 4.36 | 4.5 | +2.27% | 205,284 | 91,676,789 |
| 2024-03-08 | 4.47 | 4.47 | 4.35 | 4.4 | -1.57% | 181,669 | 79,909,970 |
| 2024-03-07 | 4.39 | 4.58 | 4.31 | 4.47 | +2.52% | 312,139 | 139,023,806 |
| 2024-03-06 | 4.29 | 4.4 | 4.27 | 4.36 | +1.63% | 125,202 | 54,505,032 |
| 2024-03-05 | 4.39 | 4.39 | 4.28 | 4.29 | -2.72% | 154,026 | 66,580,874 |
| 2024-03-04 | 4.46 | 4.49 | 4.32 | 4.41 | -1.56% | 172,214 | 75,764,046 |
| 2024-03-01 | 4.51 | 4.53 | 4.43 | 4.48 | +0.22% | 166,349 | 74,479,835 |
| 2024-02-29 | 4.36 | 4.49 | 4.3 | 4.47 | +2.05% | 212,617 | 94,404,981 |
| 2024-02-28 | 4.63 | 4.83 | 4.34 | 4.38 | -4.58% | 409,236 | 188,967,509 |
| 2024-02-27 | 4.51 | 4.59 | 4.47 | 4.59 | +1.55% | 182,661 | 83,114,172 |
| 2024-02-26 | 4.5 | 4.6 | 4.46 | 4.52 | +0.22% | 226,679 | 102,586,762 |
| 2024-02-23 | 4.39 | 4.51 | 4.38 | 4.51 | +2.04% | 236,796 | 105,369,974 |
| 2024-02-22 | 4.31 | 4.42 | 4.31 | 4.42 | +1.61% | 178,896 | 78,455,050 |
| 2024-02-21 | 4.26 | 4.44 | 4.25 | 4.35 | +0.46% | 201,771 | 88,320,351 |
| 2024-02-20 | 4.28 | 4.42 | 4.23 | 4.33 | -0.69% | 185,122 | 80,286,393 |
| 2024-02-19 | 4.3 | 4.5 | 4.2 | 4.36 | +4.06% | 261,846 | 112,857,976 |
| 2024-02-08 | 3.91 | 4.2 | 3.91 | 4.19 | +7.16% | 231,369 | 94,746,306 |
| 2024-02-07 | 3.97 | 4.09 | 3.84 | 3.91 | -1.51% | 224,940 | 89,346,984 |
| 2024-02-06 | 3.53 | 4.04 | 3.46 | 3.97 | +6.15% | 268,939 | 102,485,202 |
| 2024-02-05 | 4.09 | 4.09 | 3.74 | 3.74 | -9.88% | 266,781 | 102,177,323 |
| 2024-02-02 | 4.4 | 4.48 | 3.98 | 4.15 | -4.6% | 295,742 | 124,624,775 |
| 2024-02-01 | 4.52 | 4.59 | 4.25 | 4.35 | -7.45% | 340,147 | 150,145,307 |
| 2024-01-31 | 5.21 | 5.3 | 4.7 | 4.7 | -9.96% | 523,934 | 258,030,704 |
| 2024-01-30 | 5.3 | 5.44 | 5.14 | 5.22 | -3.15% | 286,406 | 151,396,225 |
| 2024-01-29 | 5.51 | 5.65 | 5.33 | 5.39 | -3.06% | 429,018 | 233,511,639 |
| 2024-01-26 | 5.54 | 5.92 | 5.46 | 5.56 | -1.42% | 685,786 | 389,881,088 |
| 2024-01-25 | 5.58 | 5.75 | 5.5 | 5.64 | -0.18% | 677,312 | 380,889,924 |
| 2024-01-24 | 5.46 | 5.69 | 5.4 | 5.65 | +1.44% | 747,713 | 416,882,055 |
| 2024-01-23 | 5.14 | 5.75 | 5.01 | 5.57 | +6.5% | 788,144 | 431,304,067 |
| 2024-01-22 | 5.37 | 5.54 | 5.2 | 5.23 | -2.61% | 487,362 | 261,346,143 |
| 2024-01-19 | 5.31 | 5.46 | 5.26 | 5.37 | +0.75% | 432,184 | 232,093,846 |
| 2024-01-18 | 5.1 | 5.35 | 4.95 | 5.33 | +2.11% | 395,631 | 205,446,466 |
| 2024-01-17 | 5.18 | 5.38 | 5.14 | 5.22 | +0.97% | 353,432 | 186,671,930 |
| 2024-01-16 | 5.22 | 5.26 | 5.07 | 5.17 | -0.19% | 158,606 | 81,712,774 |
| 2024-01-15 | 5.12 | 5.24 | 5.12 | 5.18 | +0.58% | 144,989 | 75,087,477 |
| 2024-01-12 | 5.27 | 5.37 | 5.14 | 5.15 | -2.46% | 235,977 | 124,203,001 |
| 2024-01-11 | 5.28 | 5.32 | 5.22 | 5.28 | -0.38% | 191,413 | 100,932,652 |
| 2024-01-10 | 5.21 | 5.35 | 5.13 | 5.3 | +0.95% | 247,412 | 130,096,791 |
| 2024-01-09 | 5.26 | 5.3 | 5.15 | 5.25 | -1.32% | 255,939 | 133,561,741 |
| 2024-01-08 | 5.12 | 5.41 | 5.12 | 5.32 | +2.31% | 428,518 | 226,787,471 |
| 2024-01-05 | 5.1 | 5.35 | 5.09 | 5.2 | +1.36% | 362,980 | 190,133,295 |
| 2024-01-04 | 5.11 | 5.16 | 5.1 | 5.13 | -0.19% | 95,429 | 48,958,637 |
| 2024-01-03 | 5.18 | 5.2 | 5.11 | 5.14 | -1.34% | 173,944 | 89,465,747 |
| 2024-01-02 | 5.07 | 5.38 | 5.06 | 5.21 | +2.96% | 288,585 | 150,085,786 |
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：