股票概览
4.18
-1.42%
-0.06
4.23
开盘价
4.28
最高价
4.17
最低价
837,514
成交量
数据更新至: 2024-12-31
技术指标
4.25
MA5 (5日均线)
4.33
MA10 (10日均线)
4.46
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 | 4.23 | 4.28 | 4.17 | 4.18 | -1.42% | 837,514 | 354,195,857 |
| 2024-12-30 | 4.24 | 4.27 | 4.16 | 4.24 | -0.47% | 1,288,837 | 543,469,575 |
| 2024-12-27 | 4.28 | 4.33 | 4.25 | 4.26 | -0.47% | 793,410 | 339,303,403 |
| 2024-12-26 | 4.29 | 4.32 | 4.27 | 4.28 | -0.23% | 469,562 | 201,268,392 |
| 2024-12-25 | 4.34 | 4.35 | 4.26 | 4.29 | -1.15% | 554,072 | 238,040,089 |
| 2024-12-24 | 4.32 | 4.37 | 4.29 | 4.34 | +0.93% | 740,550 | 320,552,010 |
| 2024-12-23 | 4.32 | 4.36 | 4.28 | 4.3 | -0.46% | 850,763 | 367,928,171 |
| 2024-12-20 | 4.51 | 4.55 | 4.31 | 4.32 | -4.42% | 1,590,072 | 696,981,556 |
| 2024-12-19 | 4.53 | 4.57 | 4.45 | 4.52 | -1.09% | 652,058 | 293,350,520 |
| 2024-12-18 | 4.57 | 4.68 | 4.55 | 4.57 | +0.66% | 797,950 | 368,378,063 |
| 2024-12-17 | 4.45 | 4.58 | 4.42 | 4.54 | +1.79% | 1,131,404 | 509,838,833 |
| 2024-12-16 | 4.54 | 4.56 | 4.44 | 4.46 | -1.98% | 827,538 | 371,041,093 |
| 2024-12-13 | 4.67 | 4.68 | 4.53 | 4.55 | -3.19% | 1,263,575 | 579,323,803 |
| 2024-12-12 | 4.69 | 4.73 | 4.65 | 4.7 | 0% | 918,109 | 430,513,367 |
| 2024-12-11 | 4.61 | 4.73 | 4.61 | 4.7 | +1.51% | 1,033,456 | 485,572,700 |
| 2024-12-10 | 4.73 | 4.75 | 4.62 | 4.63 | +0.22% | 1,212,450 | 569,659,857 |
| 2024-12-09 | 4.64 | 4.73 | 4.6 | 4.62 | -0.22% | 864,353 | 402,769,702 |
| 2024-12-06 | 4.55 | 4.65 | 4.55 | 4.63 | +1.54% | 826,724 | 381,475,183 |
| 2024-12-05 | 4.59 | 4.6 | 4.53 | 4.56 | -0.87% | 648,289 | 295,395,355 |
| 2024-12-04 | 4.58 | 4.65 | 4.53 | 4.6 | +0.44% | 611,904 | 280,753,006 |
| 2024-12-03 | 4.6 | 4.6 | 4.55 | 4.58 | -0.65% | 635,038 | 290,263,337 |
| 2024-12-02 | 4.42 | 4.66 | 4.36 | 4.61 | +4.54% | 1,659,868 | 754,762,946 |
| 2024-11-29 | 4.37 | 4.44 | 4.36 | 4.41 | +1.15% | 619,658 | 273,308,675 |
| 2024-11-28 | 4.38 | 4.42 | 4.33 | 4.36 | -0.68% | 402,944 | 176,368,936 |
| 2024-11-27 | 4.33 | 4.39 | 4.26 | 4.39 | +1.39% | 531,378 | 229,372,145 |
| 2024-11-26 | 4.37 | 4.39 | 4.33 | 4.33 | -0.92% | 427,655 | 186,248,676 |
| 2024-11-25 | 4.4 | 4.46 | 4.32 | 4.37 | -0.68% | 634,450 | 277,886,393 |
| 2024-11-22 | 4.56 | 4.6 | 4.39 | 4.4 | -3.72% | 764,541 | 342,665,549 |
| 2024-11-21 | 4.55 | 4.58 | 4.51 | 4.57 | 0% | 550,528 | 250,337,048 |
| 2024-11-20 | 4.52 | 4.57 | 4.5 | 4.57 | +0.66% | 612,750 | 277,934,846 |
| 2024-11-19 | 4.58 | 4.62 | 4.45 | 4.54 | -1.52% | 972,975 | 440,546,877 |
| 2024-11-18 | 4.6 | 4.73 | 4.55 | 4.61 | +2.9% | 1,637,468 | 761,710,767 |
| 2024-11-15 | 4.51 | 4.57 | 4.48 | 4.48 | -1.1% | 613,360 | 277,872,016 |
| 2024-11-14 | 4.64 | 4.66 | 4.52 | 4.53 | -2.79% | 800,721 | 366,302,827 |
| 2024-11-13 | 4.59 | 4.67 | 4.57 | 4.66 | +1.3% | 684,775 | 317,458,163 |
| 2024-11-12 | 4.67 | 4.72 | 4.56 | 4.6 | -1.71% | 1,053,887 | 490,709,428 |
| 2024-11-11 | 4.76 | 4.77 | 4.62 | 4.68 | -2.3% | 1,175,565 | 549,099,575 |
| 2024-11-08 | 4.92 | 4.94 | 4.75 | 4.79 | -1.24% | 1,141,429 | 549,063,097 |
| 2024-11-07 | 4.68 | 4.9 | 4.65 | 4.85 | +2.97% | 1,745,473 | 838,803,463 |
| 2024-11-06 | 4.75 | 4.76 | 4.64 | 4.71 | -0.84% | 1,368,703 | 640,775,765 |
| 2024-11-05 | 4.63 | 4.75 | 4.61 | 4.75 | +2.59% | 1,118,613 | 525,529,559 |
| 2024-11-04 | 4.7 | 4.73 | 4.56 | 4.63 | -1.07% | 1,109,352 | 512,132,869 |
| 2024-11-01 | 4.68 | 4.83 | 4.65 | 4.68 | -0.21% | 1,977,724 | 938,263,306 |
| 2024-10-31 | 4.51 | 4.75 | 4.49 | 4.69 | +3.76% | 2,057,730 | 961,879,194 |
| 2024-10-30 | 4.53 | 4.64 | 4.49 | 4.52 | -1.31% | 1,193,051 | 543,003,764 |
| 2024-10-29 | 4.69 | 4.73 | 4.55 | 4.58 | -3.17% | 1,960,716 | 903,661,474 |
| 2024-10-28 | 4.46 | 4.74 | 4.41 | 4.73 | +9.74% | 3,690,322 | 1,722,605,302 |
| 2024-10-25 | 4.21 | 4.34 | 4.2 | 4.31 | +2.38% | 1,144,999 | 490,040,599 |
| 2024-10-24 | 4.26 | 4.3 | 4.19 | 4.21 | -1.64% | 892,491 | 377,855,383 |
| 2024-10-23 | 4.24 | 4.31 | 4.23 | 4.28 | +0.71% | 1,006,229 | 430,398,470 |
| 2024-10-22 | 4.25 | 4.27 | 4.2 | 4.25 | -0.23% | 885,536 | 374,825,760 |
| 2024-10-21 | 4.35 | 4.35 | 4.24 | 4.26 | -1.39% | 1,241,807 | 530,127,786 |
| 2024-10-18 | 4.28 | 4.39 | 4.18 | 4.32 | +0.47% | 1,600,803 | 683,482,950 |
| 2024-10-17 | 4.43 | 4.44 | 4.3 | 4.3 | -2.49% | 923,007 | 402,334,253 |
| 2024-10-16 | 4.29 | 4.46 | 4.26 | 4.41 | +2.08% | 1,231,305 | 540,892,412 |
| 2024-10-15 | 4.4 | 4.45 | 4.31 | 4.32 | -2.26% | 1,057,682 | 463,221,576 |
| 2024-10-14 | 4.41 | 4.55 | 4.39 | 4.42 | +2.08% | 1,780,288 | 791,665,015 |
| 2024-10-11 | 4.47 | 4.55 | 4.28 | 4.33 | -2.7% | 1,644,702 | 724,982,071 |
| 2024-10-10 | 4.31 | 4.69 | 4.28 | 4.45 | +3.25% | 2,288,901 | 1,023,920,191 |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.31 | -9.45% | 2,402,489 | 1,065,688,371 |
| 2024-10-08 | 5.16 | 5.17 | 4.48 | 4.76 | +1.28% | 4,384,762 | 2,111,189,386 |
| 2024-09-30 | 4.55 | 4.71 | 4.5 | 4.7 | +9.81% | 3,058,481 | 1,417,281,445 |
| 2024-09-27 | 4.4 | 4.44 | 4.15 | 4.28 | +1.18% | 2,918,555 | 1,242,396,085 |
| 2024-09-26 | 3.88 | 4.27 | 3.87 | 4.23 | +8.74% | 3,482,784 | 1,432,303,927 |
| 2024-09-25 | 4.08 | 4.08 | 3.88 | 3.89 | +4.85% | 2,667,121 | 1,066,284,890 |
| 2024-09-24 | 3.48 | 3.71 | 3.47 | 3.71 | +7.23% | 1,454,087 | 526,853,278 |
| 2024-09-23 | 3.4 | 3.48 | 3.39 | 3.46 | +1.17% | 565,593 | 194,745,691 |
| 2024-09-20 | 3.47 | 3.47 | 3.39 | 3.42 | -1.16% | 626,012 | 213,812,506 |
| 2024-09-19 | 3.42 | 3.51 | 3.4 | 3.46 | +1.76% | 804,589 | 278,389,863 |
| 2024-09-18 | 3.4 | 3.42 | 3.32 | 3.4 | 0% | 514,442 | 173,225,149 |
| 2024-09-13 | 3.39 | 3.46 | 3.37 | 3.4 | 0% | 688,354 | 234,820,096 |
| 2024-09-12 | 3.38 | 3.42 | 3.32 | 3.4 | +0.29% | 977,649 | 329,832,291 |
| 2024-09-11 | 3.46 | 3.46 | 3.37 | 3.39 | -2.59% | 658,399 | 224,332,465 |
| 2024-09-10 | 3.55 | 3.57 | 3.43 | 3.48 | -1.97% | 716,677 | 249,188,316 |
| 2024-09-09 | 3.62 | 3.62 | 3.51 | 3.55 | -2.47% | 741,663 | 263,406,911 |
| 2024-09-06 | 3.75 | 3.77 | 3.63 | 3.64 | -2.93% | 633,628 | 233,472,508 |
| 2024-09-05 | 3.73 | 3.8 | 3.72 | 3.75 | +0.54% | 339,715 | 127,378,477 |
| 2024-09-04 | 3.76 | 3.78 | 3.72 | 3.73 | -1.58% | 400,289 | 149,982,761 |
| 2024-09-03 | 3.85 | 3.86 | 3.76 | 3.79 | -1.56% | 652,226 | 247,294,846 |
| 2024-09-02 | 3.97 | 3.97 | 3.85 | 3.85 | -3.27% | 669,840 | 261,252,932 |
| 2024-08-30 | 3.93 | 4.03 | 3.89 | 3.98 | +0.76% | 787,233 | 313,617,599 |
| 2024-08-29 | 4.01 | 4.01 | 3.86 | 3.95 | -0.75% | 547,036 | 215,909,341 |
| 2024-08-28 | 4.01 | 4.02 | 3.96 | 3.98 | -0.5% | 241,109 | 96,173,777 |
| 2024-08-27 | 4.05 | 4.06 | 3.98 | 4 | -0.99% | 249,540 | 99,808,183 |
| 2024-08-26 | 4.03 | 4.07 | 4.02 | 4.04 | +0.5% | 334,197 | 135,062,792 |
| 2024-08-23 | 3.99 | 4.03 | 3.98 | 4.02 | +0.75% | 424,008 | 169,925,098 |
| 2024-08-22 | 4.13 | 4.14 | 3.94 | 3.99 | -3.62% | 797,920 | 319,617,006 |
| 2024-08-21 | 4.22 | 4.22 | 4.09 | 4.14 | -2.13% | 570,522 | 235,660,662 |
| 2024-08-20 | 4.34 | 4.35 | 4.2 | 4.23 | -2.31% | 404,661 | 171,744,635 |
| 2024-08-19 | 4.35 | 4.39 | 4.33 | 4.33 | -0.69% | 333,864 | 145,376,248 |
| 2024-08-16 | 4.38 | 4.39 | 4.32 | 4.36 | -0.46% | 350,733 | 152,690,754 |
| 2024-08-15 | 4.35 | 4.41 | 4.32 | 4.38 | +0.46% | 345,812 | 151,181,079 |
| 2024-08-14 | 4.45 | 4.46 | 4.35 | 4.36 | -2.02% | 519,460 | 227,952,114 |
| 2024-08-13 | 4.43 | 4.46 | 4.41 | 4.45 | +0.68% | 415,284 | 184,129,039 |
| 2024-08-12 | 4.47 | 4.48 | 4.36 | 4.42 | -1.34% | 484,942 | 213,757,521 |
| 2024-08-09 | 4.52 | 4.56 | 4.48 | 4.48 | -0.67% | 297,264 | 134,127,868 |
| 2024-08-08 | 4.52 | 4.54 | 4.49 | 4.51 | -0.22% | 272,522 | 123,032,135 |
| 2024-08-07 | 4.6 | 4.61 | 4.49 | 4.52 | -1.95% | 477,179 | 216,323,429 |
| 2024-08-06 | 4.59 | 4.65 | 4.59 | 4.61 | +0.66% | 359,816 | 166,261,159 |
| 2024-08-05 | 4.6 | 4.65 | 4.57 | 4.58 | -0.22% | 456,627 | 210,689,176 |
| 2024-08-02 | 4.58 | 4.64 | 4.55 | 4.59 | -0.43% | 342,290 | 157,852,201 |
| 2024-08-01 | 4.66 | 4.68 | 4.57 | 4.61 | -0.86% | 440,578 | 203,355,236 |
| 2024-07-31 | 4.61 | 4.67 | 4.57 | 4.65 | +1.09% | 526,077 | 243,211,694 |
| 2024-07-30 | 4.48 | 4.68 | 4.45 | 4.6 | +2.91% | 995,863 | 457,966,701 |
| 2024-07-29 | 4.47 | 4.48 | 4.44 | 4.47 | 0% | 303,430 | 135,421,988 |
| 2024-07-26 | 4.45 | 4.52 | 4.44 | 4.47 | +0.45% | 407,543 | 182,083,269 |
| 2024-07-25 | 4.42 | 4.46 | 4.37 | 4.45 | -0.22% | 487,681 | 215,747,208 |
| 2024-07-24 | 4.43 | 4.5 | 4.42 | 4.46 | +0.45% | 512,504 | 228,579,513 |
| 2024-07-23 | 4.46 | 4.48 | 4.41 | 4.44 | 0% | 412,516 | 183,465,279 |
| 2024-07-22 | 4.52 | 4.53 | 4.39 | 4.44 | -1.77% | 412,303 | 182,643,651 |
| 2024-07-19 | 4.58 | 4.59 | 4.51 | 4.52 | -1.53% | 430,154 | 195,048,350 |
| 2024-07-18 | 4.6 | 4.62 | 4.56 | 4.59 | -0.65% | 250,103 | 114,719,669 |
| 2024-07-17 | 4.65 | 4.67 | 4.55 | 4.62 | -0.86% | 355,659 | 163,374,766 |
| 2024-07-16 | 4.5 | 4.68 | 4.49 | 4.66 | +3.1% | 650,557 | 300,173,819 |
| 2024-07-15 | 4.46 | 4.52 | 4.45 | 4.52 | +1.35% | 350,076 | 157,515,604 |
| 2024-07-12 | 4.49 | 4.52 | 4.44 | 4.46 | -0.45% | 348,915 | 156,274,768 |
| 2024-07-11 | 4.43 | 4.55 | 4.42 | 4.48 | +2.28% | 528,637 | 237,107,995 |
| 2024-07-10 | 4.41 | 4.46 | 4.37 | 4.38 | -1.35% | 431,277 | 189,944,980 |
| 2024-07-09 | 4.45 | 4.49 | 4.37 | 4.44 | -0.22% | 398,954 | 176,868,989 |
| 2024-07-08 | 4.56 | 4.59 | 4.44 | 4.45 | -2.2% | 361,745 | 162,351,092 |
| 2024-07-05 | 4.54 | 4.6 | 4.5 | 4.55 | 0% | 387,466 | 176,092,509 |
| 2024-07-04 | 4.61 | 4.64 | 4.53 | 4.55 | -1.09% | 309,122 | 141,482,830 |
| 2024-07-03 | 4.65 | 4.66 | 4.6 | 4.6 | -0.43% | 385,356 | 178,301,173 |
| 2024-07-02 | 4.59 | 4.69 | 4.58 | 4.62 | +0.65% | 569,933 | 264,645,375 |
| 2024-07-01 | 4.42 | 4.63 | 4.41 | 4.59 | +3.61% | 622,301 | 282,016,591 |
| 2024-06-28 | 4.48 | 4.5 | 4.42 | 4.43 | -1.12% | 542,029 | 241,253,403 |
| 2024-06-27 | 4.52 | 4.55 | 4.47 | 4.48 | -0.88% | 369,602 | 166,706,781 |
| 2024-06-26 | 4.43 | 4.53 | 4.41 | 4.52 | +1.35% | 395,315 | 176,902,107 |
| 2024-06-25 | 4.38 | 4.5 | 4.35 | 4.46 | +2.06% | 541,813 | 240,179,197 |
| 2024-06-24 | 4.42 | 4.45 | 4.31 | 4.37 | -1.8% | 612,995 | 267,530,282 |
| 2024-06-21 | 4.48 | 4.53 | 4.43 | 4.45 | -1.11% | 425,978 | 190,491,431 |
| 2024-06-20 | 4.57 | 4.66 | 4.44 | 4.5 | -1.75% | 715,907 | 324,392,893 |
| 2024-06-19 | 4.51 | 4.61 | 4.47 | 4.58 | +1.33% | 749,099 | 340,203,292 |
| 2024-06-18 | 4.47 | 4.53 | 4.45 | 4.52 | +1.12% | 425,825 | 191,702,033 |
| 2024-06-17 | 4.64 | 4.64 | 4.44 | 4.47 | -3.87% | 1,037,692 | 467,867,649 |
| 2024-06-14 | 4.62 | 4.68 | 4.61 | 4.65 | +0.43% | 477,231 | 221,760,956 |
| 2024-06-13 | 4.73 | 4.73 | 4.6 | 4.63 | -6.28% | 673,496 | 313,543,798 |
| 2024-06-12 | 5 | 5 | 4.88 | 4.94 | -1.2% | 952,020 | 469,321,267 |
| 2024-06-11 | 5.06 | 5.09 | 4.98 | 5 | -1.77% | 606,885 | 304,294,574 |
| 2024-06-07 | 5.08 | 5.14 | 5.04 | 5.09 | +0.79% | 764,805 | 388,665,863 |
| 2024-06-06 | 5.08 | 5.1 | 5.02 | 5.05 | -0.39% | 814,452 | 411,388,949 |
| 2024-06-05 | 5.16 | 5.21 | 5.04 | 5.07 | -1.93% | 820,043 | 418,412,317 |
| 2024-06-04 | 5.09 | 5.18 | 5.07 | 5.17 | +1.17% | 857,031 | 438,816,729 |
| 2024-06-03 | 5.27 | 5.29 | 5.06 | 5.11 | -3.22% | 1,040,883 | 535,699,644 |
| 2024-05-31 | 5.29 | 5.38 | 5.28 | 5.28 | -0.19% | 557,795 | 297,159,349 |
| 2024-05-30 | 5.25 | 5.43 | 5.24 | 5.29 | +1.93% | 1,625,482 | 867,911,457 |
| 2024-05-29 | 5.19 | 5.25 | 5.17 | 5.19 | -0.38% | 539,756 | 281,520,233 |
| 2024-05-28 | 5.22 | 5.29 | 5.19 | 5.21 | -0.19% | 659,290 | 345,205,484 |
| 2024-05-27 | 5.14 | 5.23 | 5.14 | 5.22 | +1.75% | 712,308 | 370,603,441 |
| 2024-05-24 | 5.15 | 5.21 | 5.13 | 5.13 | -1.16% | 472,663 | 244,534,065 |
| 2024-05-23 | 5.26 | 5.27 | 5.15 | 5.19 | -1.14% | 812,470 | 422,561,865 |
| 2024-05-22 | 5.19 | 5.29 | 5.17 | 5.25 | +1.16% | 903,724 | 475,909,145 |
| 2024-05-21 | 5.2 | 5.22 | 5.14 | 5.19 | -0.57% | 767,956 | 397,349,994 |
| 2024-05-20 | 5.27 | 5.35 | 5.21 | 5.22 | -1.14% | 1,129,881 | 593,324,878 |
| 2024-05-17 | 5.13 | 5.29 | 5.1 | 5.28 | +2.92% | 1,439,148 | 746,716,044 |
| 2024-05-16 | 4.99 | 5.22 | 4.98 | 5.13 | +2.81% | 1,628,771 | 832,932,081 |
| 2024-05-15 | 5.03 | 5.04 | 4.97 | 4.99 | -0.8% | 742,883 | 371,137,842 |
| 2024-05-14 | 5.12 | 5.13 | 5.01 | 5.03 | -2.14% | 1,283,419 | 648,984,490 |
| 2024-05-13 | 5.12 | 5.16 | 5.07 | 5.14 | -0.39% | 903,093 | 462,312,365 |
| 2024-05-10 | 5.15 | 5.16 | 5.08 | 5.16 | +0.39% | 858,395 | 439,747,530 |
| 2024-05-09 | 5.02 | 5.21 | 5.01 | 5.14 | +2.59% | 1,583,807 | 811,178,024 |
| 2024-05-08 | 5.11 | 5.12 | 5 | 5.01 | -2.53% | 1,420,763 | 715,108,595 |
| 2024-05-07 | 5.23 | 5.28 | 5.08 | 5.14 | -2.1% | 1,539,685 | 793,866,183 |
| 2024-05-06 | 5.26 | 5.28 | 5.16 | 5.25 | +0.57% | 1,551,978 | 809,352,800 |
| 2024-04-30 | 5.45 | 5.56 | 5.2 | 5.22 | -9.38% | 2,641,885 | 1,418,016,065 |
| 2024-04-29 | 5.76 | 5.82 | 5.67 | 5.76 | -0.35% | 788,830 | 453,627,458 |
| 2024-04-26 | 5.72 | 5.83 | 5.67 | 5.78 | +0.7% | 633,273 | 363,907,592 |
| 2024-04-25 | 5.61 | 5.76 | 5.57 | 5.74 | +1.77% | 600,957 | 342,288,103 |
| 2024-04-24 | 5.58 | 5.66 | 5.51 | 5.64 | +1.44% | 649,584 | 363,585,945 |
| 2024-04-23 | 5.68 | 5.7 | 5.53 | 5.56 | -2.28% | 896,458 | 500,526,349 |
| 2024-04-22 | 5.87 | 5.98 | 5.66 | 5.69 | -3.72% | 1,223,949 | 705,791,154 |
| 2024-04-19 | 5.76 | 5.94 | 5.74 | 5.91 | +1.9% | 1,098,534 | 646,445,244 |
| 2024-04-18 | 5.68 | 5.86 | 5.66 | 5.8 | +1.58% | 1,472,810 | 852,579,969 |
| 2024-04-17 | 5.45 | 5.73 | 5.38 | 5.71 | +4.77% | 1,636,953 | 915,166,269 |
| 2024-04-16 | 5.5 | 5.59 | 5.41 | 5.45 | -1.45% | 1,150,833 | 632,482,458 |
| 2024-04-15 | 5.42 | 5.59 | 5.37 | 5.53 | +2.41% | 1,278,268 | 703,298,453 |
| 2024-04-12 | 5.32 | 5.44 | 5.31 | 5.4 | +1.12% | 1,236,632 | 666,417,359 |
| 2024-04-11 | 5.16 | 5.41 | 5.13 | 5.34 | +2.89% | 1,564,586 | 826,093,620 |
| 2024-04-10 | 5.26 | 5.31 | 5.18 | 5.19 | -1.89% | 1,109,039 | 579,741,294 |
| 2024-04-09 | 5.31 | 5.37 | 5.22 | 5.29 | -0.38% | 1,030,420 | 544,034,837 |
| 2024-04-08 | 5.34 | 5.47 | 5.28 | 5.31 | -0.75% | 1,751,052 | 941,696,135 |
| 2024-04-03 | 5.35 | 5.37 | 5.24 | 5.35 | -0.56% | 1,392,618 | 738,195,962 |
| 2024-04-02 | 5.29 | 5.41 | 5.29 | 5.38 | +2.67% | 1,338,814 | 717,355,692 |
| 2024-04-01 | 5.29 | 5.3 | 5.14 | 5.24 | -0.95% | 994,195 | 517,937,974 |
| 2024-03-29 | 5.12 | 5.29 | 5.11 | 5.29 | +2.92% | 581,815 | 304,578,538 |
| 2024-03-28 | 5.2 | 5.24 | 5.12 | 5.14 | -1.15% | 626,305 | 324,786,889 |
| 2024-03-27 | 5.25 | 5.3 | 5.2 | 5.2 | -0.76% | 424,673 | 222,849,131 |
| 2024-03-26 | 5.31 | 5.34 | 5.21 | 5.24 | -0.95% | 609,492 | 320,815,495 |
| 2024-03-25 | 5.29 | 5.37 | 5.25 | 5.29 | -0.19% | 667,240 | 354,335,617 |
| 2024-03-22 | 5.42 | 5.44 | 5.24 | 5.3 | -2.21% | 862,432 | 457,564,614 |
| 2024-03-21 | 5.45 | 5.47 | 5.41 | 5.42 | -0.55% | 369,770 | 200,958,820 |
| 2024-03-20 | 5.44 | 5.47 | 5.35 | 5.45 | 0% | 554,618 | 300,211,497 |
| 2024-03-19 | 5.29 | 5.51 | 5.28 | 5.45 | +2.44% | 1,313,262 | 713,081,652 |
| 2024-03-18 | 5.37 | 5.37 | 5.23 | 5.32 | -1.3% | 1,004,120 | 529,591,627 |
| 2024-03-15 | 5.31 | 5.4 | 5.24 | 5.39 | +1.32% | 999,979 | 532,519,477 |
| 2024-03-14 | 5.35 | 5.4 | 5.28 | 5.32 | -0.37% | 965,066 | 515,020,240 |
| 2024-03-13 | 5.48 | 5.52 | 5.32 | 5.34 | -3.26% | 1,191,093 | 642,565,488 |
| 2024-03-12 | 5.77 | 5.77 | 5.49 | 5.52 | -4.83% | 1,606,292 | 892,885,021 |
| 2024-03-11 | 5.92 | 5.94 | 5.69 | 5.8 | -2.03% | 1,210,989 | 697,940,899 |
| 2024-03-08 | 5.76 | 5.93 | 5.76 | 5.92 | +2.6% | 1,006,805 | 590,014,198 |
| 2024-03-07 | 5.64 | 5.9 | 5.62 | 5.77 | +2.12% | 1,050,314 | 609,805,817 |
| 2024-03-06 | 5.6 | 5.71 | 5.56 | 5.65 | +0.89% | 634,533 | 357,509,203 |
| 2024-03-05 | 5.55 | 5.63 | 5.52 | 5.6 | +0.54% | 485,503 | 270,740,900 |
| 2024-03-04 | 5.61 | 5.67 | 5.53 | 5.57 | -1.24% | 635,780 | 355,069,381 |
| 2024-03-01 | 5.67 | 5.71 | 5.62 | 5.64 | -0.88% | 642,141 | 363,473,230 |
| 2024-02-29 | 5.62 | 5.72 | 5.6 | 5.69 | +0.89% | 698,900 | 395,701,197 |
| 2024-02-28 | 5.63 | 5.76 | 5.59 | 5.64 | -0.18% | 721,289 | 408,444,114 |
| 2024-02-27 | 5.68 | 5.73 | 5.59 | 5.65 | -0.7% | 762,578 | 431,700,303 |
| 2024-02-26 | 5.76 | 5.77 | 5.68 | 5.69 | -1.22% | 597,811 | 342,377,090 |
| 2024-02-23 | 5.85 | 5.87 | 5.72 | 5.76 | -1.37% | 662,664 | 381,922,532 |
| 2024-02-22 | 5.78 | 5.88 | 5.78 | 5.84 | +0.86% | 403,336 | 235,111,203 |
| 2024-02-21 | 5.86 | 5.95 | 5.79 | 5.79 | -1.19% | 690,220 | 405,849,249 |
| 2024-02-20 | 5.76 | 5.89 | 5.7 | 5.86 | +1.21% | 572,312 | 333,881,712 |
| 2024-02-19 | 5.8 | 5.82 | 5.69 | 5.79 | +1.22% | 812,145 | 467,187,786 |
| 2024-02-08 | 5.7 | 5.97 | 5.66 | 5.72 | +0.18% | 1,219,615 | 711,504,503 |
| 2024-02-07 | 5.47 | 5.71 | 5.42 | 5.71 | +4.2% | 1,191,797 | 670,984,695 |
| 2024-02-06 | 5.37 | 5.53 | 5.35 | 5.48 | +1.29% | 1,054,221 | 574,354,248 |
| 2024-02-05 | 5.36 | 5.51 | 5.24 | 5.41 | +0.19% | 897,643 | 483,175,553 |
| 2024-02-02 | 5.37 | 5.51 | 5.27 | 5.4 | +0.19% | 703,410 | 382,142,503 |
| 2024-02-01 | 5.42 | 5.47 | 5.35 | 5.39 | -1.1% | 678,174 | 366,529,883 |
| 2024-01-31 | 5.36 | 5.58 | 5.36 | 5.45 | +0.93% | 871,586 | 477,542,400 |
| 2024-01-30 | 5.39 | 5.51 | 5.35 | 5.4 | -0.37% | 706,896 | 384,678,520 |
| 2024-01-29 | 5.43 | 5.47 | 5.37 | 5.42 | +0.37% | 578,054 | 313,126,986 |
| 2024-01-26 | 5.44 | 5.49 | 5.35 | 5.4 | -0.18% | 475,245 | 257,533,305 |
| 2024-01-25 | 5.14 | 5.41 | 5.11 | 5.41 | +6.29% | 901,876 | 476,239,648 |
| 2024-01-24 | 4.94 | 5.09 | 4.89 | 5.09 | +3.46% | 507,710 | 253,923,634 |
| 2024-01-23 | 4.91 | 4.97 | 4.84 | 4.92 | 0% | 686,239 | 336,309,448 |
| 2024-01-22 | 5.19 | 5.21 | 4.88 | 4.92 | -5.38% | 535,891 | 270,371,257 |
| 2024-01-19 | 5.2 | 5.26 | 5.15 | 5.2 | 0% | 413,529 | 215,599,089 |
| 2024-01-18 | 5.29 | 5.29 | 5.06 | 5.2 | -2.44% | 909,919 | 468,728,745 |
| 2024-01-17 | 5.38 | 5.41 | 5.33 | 5.33 | -1.11% | 456,086 | 245,121,988 |
| 2024-01-16 | 5.43 | 5.44 | 5.33 | 5.39 | -0.74% | 396,115 | 213,043,632 |
| 2024-01-15 | 5.4 | 5.46 | 5.37 | 5.43 | +0.74% | 377,692 | 204,932,081 |
| 2024-01-12 | 5.36 | 5.47 | 5.35 | 5.39 | +0.56% | 341,352 | 185,149,753 |
| 2024-01-11 | 5.43 | 5.44 | 5.31 | 5.36 | -1.47% | 530,752 | 284,623,232 |
| 2024-01-10 | 5.48 | 5.49 | 5.41 | 5.44 | -0.73% | 421,411 | 229,705,209 |
| 2024-01-09 | 5.41 | 5.52 | 5.36 | 5.48 | +0.74% | 492,656 | 268,492,929 |
| 2024-01-08 | 5.57 | 5.6 | 5.39 | 5.44 | -2.86% | 658,024 | 359,467,722 |
| 2024-01-05 | 5.61 | 5.72 | 5.55 | 5.6 | -0.53% | 728,264 | 410,578,604 |
| 2024-01-04 | 5.47 | 5.66 | 5.42 | 5.63 | +2.93% | 1,112,634 | 619,735,611 |
| 2024-01-03 | 5.28 | 5.53 | 5.27 | 5.47 | +3.4% | 944,955 | 515,311,714 |
| 2024-01-02 | 5.13 | 5.37 | 5.13 | 5.29 | +2.72% | 804,258 | 423,571,454 |
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：