股票概览
4.14
-0.96%
-0.04
4.19
开盘价
4.28
最高价
4.13
最低价
150,752
成交量
数据更新至: 2024-12-31
技术指标
4.22
MA5 (5日均线)
4.47
MA10 (10日均线)
5.02
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 | 4.19 | 4.28 | 4.13 | 4.14 | -0.96% | 150,752 | 63,278,848 |
| 2024-12-30 | 4.36 | 4.39 | 4.11 | 4.18 | -4.13% | 183,877 | 76,656,919 |
| 2024-12-27 | 4.22 | 4.49 | 4.16 | 4.36 | +4.31% | 233,797 | 102,478,240 |
| 2024-12-26 | 4.2 | 4.29 | 4.16 | 4.18 | -0.95% | 127,077 | 53,493,329 |
| 2024-12-25 | 4.43 | 4.43 | 4.11 | 4.22 | -4.52% | 208,664 | 87,959,158 |
| 2024-12-24 | 4.55 | 4.63 | 4.32 | 4.42 | -2.21% | 202,144 | 89,148,622 |
| 2024-12-23 | 4.92 | 4.92 | 4.51 | 4.52 | -8.13% | 238,248 | 110,454,311 |
| 2024-12-20 | 4.81 | 5 | 4.81 | 4.92 | +2.07% | 184,018 | 90,540,677 |
| 2024-12-19 | 4.81 | 4.86 | 4.68 | 4.82 | -1.63% | 219,645 | 104,903,613 |
| 2024-12-18 | 5 | 5.12 | 4.84 | 4.9 | -2% | 294,761 | 145,353,811 |
| 2024-12-17 | 5.46 | 5.46 | 5 | 5 | -8.09% | 374,531 | 192,290,017 |
| 2024-12-16 | 5.33 | 5.55 | 5.29 | 5.44 | +1.49% | 404,309 | 219,443,146 |
| 2024-12-13 | 5.5 | 5.7 | 5.34 | 5.36 | -2.72% | 553,424 | 305,995,819 |
| 2024-12-12 | 5.48 | 5.58 | 5.39 | 5.51 | -4.01% | 720,365 | 394,662,429 |
| 2024-12-11 | 5.33 | 5.85 | 5.22 | 5.74 | +7.89% | 1,015,291 | 572,452,907 |
| 2024-12-10 | 5.67 | 5.78 | 5.21 | 5.32 | -5.67% | 688,721 | 373,948,790 |
| 2024-12-09 | 5.64 | 5.9 | 5.64 | 5.64 | -10.05% | 730,988 | 415,040,818 |
| 2024-12-06 | 6.1 | 6.58 | 5.68 | 6.27 | +4.85% | 1,514,799 | 935,962,846 |
| 2024-12-05 | 5.07 | 5.98 | 4.9 | 5.98 | +9.93% | 719,777 | 406,355,267 |
| 2024-12-04 | 5.79 | 5.9 | 5.21 | 5.44 | -6.04% | 911,192 | 506,728,917 |
| 2024-12-03 | 5.79 | 5.79 | 5.79 | 5.79 | +10.08% | 39,981 | 23,149,005 |
| 2024-12-02 | 5.26 | 5.26 | 5.26 | 5.26 | +10.04% | 88,213 | 46,400,038 |
| 2024-11-29 | 4.77 | 4.93 | 4.68 | 4.78 | -0.62% | 425,544 | 204,724,607 |
| 2024-11-28 | 4.54 | 5.01 | 4.53 | 4.81 | +5.71% | 558,835 | 275,521,009 |
| 2024-11-27 | 4.5 | 4.55 | 4.32 | 4.55 | +0.89% | 92,927 | 41,424,609 |
| 2024-11-26 | 4.48 | 4.58 | 4.46 | 4.51 | +0.22% | 82,731 | 37,434,586 |
| 2024-11-25 | 4.35 | 4.55 | 4.35 | 4.5 | +3.45% | 92,020 | 41,031,167 |
| 2024-11-22 | 4.49 | 4.51 | 4.33 | 4.35 | -2.68% | 89,459 | 39,511,757 |
| 2024-11-21 | 4.45 | 4.54 | 4.39 | 4.47 | +0.45% | 75,494 | 33,582,960 |
| 2024-11-20 | 4.34 | 4.49 | 4.31 | 4.45 | +3.01% | 79,354 | 34,995,586 |
| 2024-11-19 | 4.33 | 4.41 | 4.25 | 4.32 | -0.92% | 100,360 | 43,521,344 |
| 2024-11-18 | 4.55 | 4.59 | 4.31 | 4.36 | -2.9% | 130,780 | 57,910,622 |
| 2024-11-15 | 4.74 | 4.78 | 4.49 | 4.49 | -5.27% | 108,922 | 50,547,853 |
| 2024-11-14 | 4.7 | 4.83 | 4.65 | 4.74 | +1.28% | 124,500 | 59,227,099 |
| 2024-11-13 | 4.77 | 4.81 | 4.58 | 4.68 | -2.3% | 118,896 | 55,524,584 |
| 2024-11-12 | 4.78 | 4.91 | 4.73 | 4.79 | 0% | 153,989 | 74,258,640 |
| 2024-11-11 | 4.94 | 4.97 | 4.68 | 4.79 | -4.01% | 218,798 | 104,520,884 |
| 2024-11-08 | 5.05 | 5.09 | 4.76 | 4.99 | -1.77% | 386,802 | 190,253,429 |
| 2024-11-07 | 4.76 | 5.15 | 4.7 | 5.08 | +6.28% | 390,592 | 194,575,035 |
| 2024-11-06 | 4.83 | 5 | 4.7 | 4.78 | +1.06% | 538,617 | 261,042,670 |
| 2024-11-05 | 4.38 | 4.73 | 4.31 | 4.73 | +10% | 201,388 | 93,344,999 |
| 2024-11-04 | 4.18 | 4.32 | 4.18 | 4.3 | +1.18% | 109,017 | 46,371,956 |
| 2024-11-01 | 4.46 | 4.47 | 4.22 | 4.25 | -2.3% | 193,599 | 83,493,938 |
| 2024-10-31 | 4.24 | 4.46 | 4.2 | 4.35 | +2.59% | 209,004 | 91,495,207 |
| 2024-10-30 | 4.13 | 4.29 | 4.07 | 4.24 | +2.91% | 169,566 | 70,887,969 |
| 2024-10-29 | 4.3 | 4.32 | 4.11 | 4.12 | -3.51% | 148,551 | 62,215,974 |
| 2024-10-28 | 4.16 | 4.31 | 4.1 | 4.27 | +1.91% | 181,053 | 76,978,616 |
| 2024-10-25 | 4.03 | 4.29 | 4.03 | 4.19 | +4.49% | 196,261 | 82,098,217 |
| 2024-10-24 | 3.95 | 4.02 | 3.89 | 4.01 | +1.52% | 102,554 | 40,736,940 |
| 2024-10-23 | 3.96 | 4 | 3.91 | 3.95 | -0.25% | 121,275 | 47,873,844 |
| 2024-10-22 | 3.87 | 4.13 | 3.86 | 3.96 | +2.33% | 173,035 | 68,820,354 |
| 2024-10-21 | 3.91 | 3.94 | 3.85 | 3.87 | -1.28% | 164,646 | 64,153,693 |
| 2024-10-18 | 3.78 | 3.95 | 3.7 | 3.92 | +3.7% | 206,801 | 79,413,745 |
| 2024-10-17 | 3.63 | 3.85 | 3.62 | 3.78 | +4.13% | 260,850 | 98,043,185 |
| 2024-10-16 | 3.38 | 3.67 | 3.34 | 3.63 | +5.83% | 230,484 | 81,487,304 |
| 2024-10-15 | 3.5 | 3.51 | 3.42 | 3.43 | -1.44% | 116,841 | 40,478,910 |
| 2024-10-14 | 3.44 | 3.52 | 3.43 | 3.48 | +1.46% | 122,529 | 42,616,740 |
| 2024-10-11 | 3.55 | 3.6 | 3.4 | 3.43 | -3.38% | 128,219 | 44,589,033 |
| 2024-10-10 | 3.63 | 3.73 | 3.47 | 3.55 | -3.79% | 221,796 | 79,312,628 |
| 2024-10-09 | 4.04 | 4.04 | 3.69 | 3.69 | -10% | 254,102 | 96,518,247 |
| 2024-10-08 | 4.4 | 4.4 | 3.95 | 4.1 | +1.99% | 378,099 | 156,826,657 |
| 2024-09-30 | 3.84 | 4.05 | 3.73 | 4.02 | +7.49% | 394,772 | 153,680,785 |
| 2024-09-27 | 3.66 | 3.79 | 3.58 | 3.74 | +2.19% | 316,505 | 116,351,732 |
| 2024-09-26 | 3.56 | 3.68 | 3.5 | 3.66 | +0.83% | 265,326 | 95,041,384 |
| 2024-09-25 | 3.45 | 3.78 | 3.38 | 3.63 | +3.71% | 401,838 | 142,627,341 |
| 2024-09-24 | 3.34 | 3.6 | 3.31 | 3.5 | +4.79% | 349,378 | 121,008,368 |
| 2024-09-23 | 3.39 | 3.39 | 3.3 | 3.34 | -3.47% | 218,971 | 73,074,908 |
| 2024-09-20 | 3.39 | 3.51 | 3.28 | 3.46 | +3.9% | 429,230 | 145,284,872 |
| 2024-09-19 | 3.09 | 3.33 | 3.09 | 3.33 | +9.9% | 130,069 | 42,827,440 |
| 2024-09-18 | 3.22 | 3.24 | 2.99 | 3.03 | -8.73% | 265,334 | 81,492,426 |
| 2024-09-13 | 3.45 | 3.5 | 3.23 | 3.32 | -3.77% | 424,580 | 141,479,782 |
| 2024-09-12 | 3.31 | 3.45 | 3.31 | 3.45 | +9.87% | 109,356 | 37,518,038 |
| 2024-09-11 | 3.1 | 3.21 | 3.05 | 3.14 | +0.32% | 169,905 | 53,052,656 |
| 2024-09-10 | 3.08 | 3.33 | 3.07 | 3.13 | +2.29% | 263,285 | 83,802,454 |
| 2024-09-09 | 2.93 | 3.07 | 2.93 | 3.06 | +3.73% | 141,835 | 42,954,442 |
| 2024-09-06 | 3.14 | 3.15 | 2.95 | 2.95 | -1.34% | 131,640 | 39,925,521 |
| 2024-09-05 | 2.96 | 3 | 2.95 | 2.99 | +1.36% | 42,040 | 12,490,626 |
| 2024-09-04 | 3.02 | 3.02 | 2.94 | 2.95 | -1.34% | 43,169 | 12,796,487 |
| 2024-09-03 | 3.03 | 3.05 | 2.97 | 2.99 | 0% | 50,957 | 15,267,463 |
| 2024-09-02 | 2.99 | 3.09 | 2.98 | 2.99 | -0.33% | 86,834 | 26,404,523 |
| 2024-08-30 | 2.95 | 3.05 | 2.92 | 3 | +2.04% | 87,729 | 26,367,127 |
| 2024-08-29 | 2.88 | 2.95 | 2.86 | 2.94 | +1.03% | 58,009 | 16,935,503 |
| 2024-08-28 | 2.84 | 2.95 | 2.8 | 2.91 | +2.46% | 55,290 | 16,022,558 |
| 2024-08-27 | 2.95 | 2.95 | 2.83 | 2.84 | -3.07% | 54,618 | 15,677,357 |
| 2024-08-26 | 2.82 | 2.93 | 2.78 | 2.93 | +3.9% | 81,736 | 23,654,963 |
| 2024-08-23 | 2.89 | 2.9 | 2.81 | 2.82 | -2.08% | 65,940 | 18,785,431 |
| 2024-08-22 | 2.89 | 2.97 | 2.87 | 2.88 | +0.35% | 93,307 | 27,289,120 |
| 2024-08-21 | 2.98 | 2.98 | 2.86 | 2.87 | -4.33% | 121,746 | 35,295,580 |
| 2024-08-20 | 3.12 | 3.18 | 2.95 | 3 | -3.85% | 202,072 | 60,977,812 |
| 2024-08-19 | 2.93 | 3.2 | 2.91 | 3.12 | +6.12% | 186,018 | 57,367,484 |
| 2024-08-16 | 2.98 | 3.01 | 2.92 | 2.94 | -1.01% | 50,024 | 14,747,865 |
| 2024-08-15 | 2.95 | 2.99 | 2.91 | 2.97 | +0.68% | 55,030 | 16,275,729 |
| 2024-08-14 | 2.96 | 2.99 | 2.94 | 2.95 | -0.67% | 36,468 | 10,792,940 |
| 2024-08-13 | 2.98 | 3.01 | 2.91 | 2.97 | 0% | 58,816 | 17,408,732 |
| 2024-08-12 | 2.97 | 2.99 | 2.92 | 2.97 | +1.02% | 58,875 | 17,407,009 |
| 2024-08-09 | 2.99 | 3 | 2.93 | 2.94 | -1.34% | 40,620 | 12,031,528 |
| 2024-08-08 | 2.95 | 2.99 | 2.93 | 2.98 | +1.02% | 46,678 | 13,843,377 |
| 2024-08-07 | 2.96 | 2.99 | 2.91 | 2.95 | -0.34% | 51,801 | 15,322,414 |
| 2024-08-06 | 2.95 | 2.97 | 2.91 | 2.96 | +1.72% | 40,153 | 11,806,477 |
| 2024-08-05 | 2.94 | 3.01 | 2.91 | 2.91 | -1.36% | 66,194 | 19,578,323 |
| 2024-08-02 | 2.92 | 3 | 2.92 | 2.95 | -0.34% | 47,263 | 14,022,590 |
| 2024-08-01 | 2.92 | 3 | 2.9 | 2.96 | +0.68% | 58,908 | 17,346,609 |
| 2024-07-31 | 2.83 | 2.98 | 2.82 | 2.94 | +4.63% | 85,117 | 24,735,082 |
| 2024-07-30 | 2.74 | 2.88 | 2.73 | 2.81 | +2.93% | 63,357 | 17,809,952 |
| 2024-07-29 | 2.75 | 2.77 | 2.7 | 2.73 | -0.36% | 45,592 | 12,469,080 |
| 2024-07-26 | 2.71 | 2.76 | 2.67 | 2.74 | +1.11% | 33,388 | 9,123,781 |
| 2024-07-25 | 2.7 | 2.78 | 2.65 | 2.71 | -0.37% | 53,208 | 14,437,073 |
| 2024-07-24 | 2.81 | 2.85 | 2.7 | 2.72 | -3.2% | 64,883 | 17,919,088 |
| 2024-07-23 | 2.87 | 2.95 | 2.8 | 2.81 | -2.09% | 89,710 | 25,787,633 |
| 2024-07-22 | 2.93 | 2.94 | 2.86 | 2.87 | -2.05% | 88,423 | 25,531,544 |
| 2024-07-19 | 2.91 | 2.97 | 2.89 | 2.93 | 0% | 62,057 | 18,149,505 |
| 2024-07-18 | 2.96 | 2.99 | 2.9 | 2.93 | -2.01% | 75,385 | 22,077,694 |
| 2024-07-17 | 3.04 | 3.04 | 2.98 | 2.99 | -1.64% | 79,319 | 23,764,262 |
| 2024-07-16 | 3 | 3.05 | 2.94 | 3.04 | +0.66% | 118,656 | 35,556,808 |
| 2024-07-15 | 2.89 | 3.12 | 2.88 | 3.02 | +3.78% | 182,693 | 55,017,912 |
| 2024-07-12 | 2.94 | 2.99 | 2.88 | 2.91 | -1.02% | 49,662 | 14,559,702 |
| 2024-07-11 | 2.75 | 2.97 | 2.75 | 2.94 | +8.09% | 89,537 | 25,862,751 |
| 2024-07-10 | 2.79 | 2.79 | 2.7 | 2.72 | -1.45% | 64,933 | 17,771,446 |
| 2024-07-09 | 2.85 | 2.87 | 2.65 | 2.76 | -3.16% | 110,721 | 30,293,089 |
| 2024-07-08 | 2.96 | 2.97 | 2.81 | 2.85 | -3.39% | 59,379 | 16,916,659 |
| 2024-07-05 | 2.88 | 2.97 | 2.83 | 2.95 | +1.72% | 47,128 | 13,769,931 |
| 2024-07-04 | 2.99 | 3 | 2.89 | 2.9 | -2.68% | 73,048 | 21,325,240 |
| 2024-07-03 | 2.98 | 3.04 | 2.96 | 2.98 | 0% | 64,019 | 19,187,466 |
| 2024-07-02 | 2.96 | 3.03 | 2.92 | 2.98 | +1.36% | 85,726 | 25,749,232 |
| 2024-07-01 | 2.94 | 2.96 | 2.86 | 2.94 | +0.34% | 51,571 | 15,029,309 |
| 2024-06-28 | 2.93 | 2.98 | 2.9 | 2.93 | +0.69% | 52,763 | 15,480,357 |
| 2024-06-27 | 3.01 | 3.05 | 2.9 | 2.91 | -2.35% | 75,755 | 22,477,380 |
| 2024-06-26 | 2.85 | 3 | 2.82 | 2.98 | +4.56% | 113,597 | 33,028,035 |
| 2024-06-25 | 2.92 | 2.96 | 2.84 | 2.85 | -2.06% | 94,260 | 27,195,422 |
| 2024-06-24 | 3.05 | 3.05 | 2.88 | 2.91 | -4.59% | 100,646 | 29,469,098 |
| 2024-06-21 | 3.09 | 3.14 | 3.04 | 3.05 | -1.29% | 68,475 | 21,067,099 |
| 2024-06-20 | 3.21 | 3.21 | 3.08 | 3.09 | -3.13% | 66,503 | 20,763,372 |
| 2024-06-19 | 3.2 | 3.22 | 3.16 | 3.19 | +0.31% | 56,202 | 17,981,989 |
| 2024-06-18 | 3.14 | 3.2 | 3.11 | 3.18 | +1.6% | 44,900 | 14,213,719 |
| 2024-06-17 | 3.22 | 3.22 | 3.11 | 3.13 | -2.49% | 77,037 | 24,348,260 |
| 2024-06-14 | 3.19 | 3.24 | 3.15 | 3.21 | +0.63% | 72,458 | 23,155,101 |
| 2024-06-13 | 3.33 | 3.35 | 3.17 | 3.19 | -3.04% | 93,692 | 30,179,864 |
| 2024-06-12 | 3.16 | 3.3 | 3.13 | 3.29 | +4.44% | 133,972 | 43,664,110 |
| 2024-06-11 | 3.18 | 3.19 | 3.02 | 3.15 | -0.63% | 153,715 | 47,784,630 |
| 2024-06-07 | 3.13 | 3.3 | 3.04 | 3.17 | +1.28% | 239,326 | 75,594,687 |
| 2024-06-06 | 3.47 | 3.64 | 3.13 | 3.13 | -10.06% | 261,085 | 84,997,727 |
| 2024-06-05 | 3.34 | 3.61 | 3.34 | 3.48 | -6.2% | 231,314 | 79,659,211 |
| 2024-06-04 | 3.79 | 3.79 | 3.66 | 3.71 | -1.85% | 74,180 | 27,495,079 |
| 2024-06-03 | 3.99 | 4.01 | 3.72 | 3.78 | -5.5% | 109,759 | 41,965,066 |
| 2024-05-31 | 3.94 | 4.03 | 3.92 | 4 | +2.04% | 53,893 | 21,439,010 |
| 2024-05-30 | 3.96 | 3.98 | 3.9 | 3.92 | -0.51% | 38,984 | 15,370,574 |
| 2024-05-29 | 3.9 | 4.04 | 3.89 | 3.94 | +0.25% | 61,866 | 24,532,795 |
| 2024-05-28 | 3.94 | 3.95 | 3.86 | 3.93 | -0.25% | 57,978 | 22,637,913 |
| 2024-05-27 | 4.03 | 4.04 | 3.91 | 3.94 | -1.25% | 67,286 | 26,550,470 |
| 2024-05-24 | 4.15 | 4.15 | 3.98 | 3.99 | -2.92% | 85,792 | 34,671,027 |
| 2024-05-23 | 4.21 | 4.21 | 4.07 | 4.11 | -2.38% | 75,596 | 31,087,622 |
| 2024-05-22 | 4.21 | 4.27 | 4.18 | 4.21 | 0% | 61,527 | 25,956,436 |
| 2024-05-21 | 4.34 | 4.34 | 4.21 | 4.21 | -3.22% | 74,246 | 31,495,054 |
| 2024-05-20 | 4.46 | 4.5 | 4.3 | 4.35 | -2.68% | 82,935 | 36,273,174 |
| 2024-05-17 | 4.49 | 4.52 | 4.42 | 4.47 | -0.22% | 57,179 | 25,555,606 |
| 2024-05-16 | 4.45 | 4.58 | 4.43 | 4.48 | +0.67% | 83,398 | 37,470,266 |
| 2024-05-15 | 4.38 | 4.47 | 4.31 | 4.45 | +1.6% | 53,315 | 23,468,909 |
| 2024-05-14 | 4.31 | 4.42 | 4.26 | 4.38 | +3.06% | 79,380 | 34,577,726 |
| 2024-05-13 | 4.45 | 4.45 | 4.23 | 4.25 | -4.06% | 78,186 | 33,624,672 |
| 2024-05-10 | 4.53 | 4.57 | 4.41 | 4.43 | -1.77% | 58,323 | 26,055,969 |
| 2024-05-09 | 4.48 | 4.55 | 4.45 | 4.51 | +0.67% | 73,092 | 32,967,977 |
| 2024-05-08 | 4.58 | 4.6 | 4.47 | 4.48 | -2.82% | 96,660 | 43,669,600 |
| 2024-05-07 | 4.47 | 4.76 | 4.45 | 4.61 | +3.6% | 198,191 | 91,480,043 |
| 2024-05-06 | 4.42 | 4.48 | 4.34 | 4.45 | +1.14% | 127,403 | 56,187,853 |
| 2024-04-30 | 4.34 | 4.47 | 4.29 | 4.4 | +2.09% | 131,485 | 57,638,074 |
| 2024-04-29 | 4.43 | 4.44 | 4.25 | 4.31 | -2.71% | 183,349 | 79,531,473 |
| 2024-04-26 | 4.47 | 4.51 | 4.41 | 4.43 | -1.12% | 65,502 | 29,169,790 |
| 2024-04-25 | 4.37 | 4.55 | 4.33 | 4.48 | +2.52% | 82,374 | 36,666,282 |
| 2024-04-24 | 4.31 | 4.41 | 4.31 | 4.37 | +1.39% | 41,294 | 17,972,330 |
| 2024-04-23 | 4.41 | 4.49 | 4.3 | 4.31 | -2.27% | 77,044 | 33,663,433 |
| 2024-04-22 | 4.47 | 4.49 | 4.29 | 4.41 | 0% | 67,488 | 29,754,507 |
| 2024-04-19 | 4.31 | 4.5 | 4.25 | 4.41 | +2.32% | 112,391 | 49,193,689 |
| 2024-04-18 | 4.45 | 4.48 | 4.2 | 4.31 | -1.82% | 101,743 | 44,129,293 |
| 2024-04-17 | 3.77 | 4.48 | 3.77 | 4.39 | +4.77% | 255,945 | 105,546,384 |
| 2024-04-16 | 4.5 | 4.5 | 4.19 | 4.19 | -9.89% | 38,110 | 16,129,581 |
| 2024-04-15 | 5.08 | 5.13 | 4.65 | 4.65 | -10.06% | 191,239 | 90,327,414 |
| 2024-04-12 | 5.01 | 5.31 | 4.99 | 5.17 | +2.99% | 105,755 | 54,430,262 |
| 2024-04-11 | 4.96 | 5.06 | 4.87 | 5.02 | +0.4% | 45,546 | 22,821,074 |
| 2024-04-10 | 5.03 | 5.17 | 4.92 | 5 | -1.38% | 73,075 | 36,692,200 |
| 2024-04-09 | 4.97 | 5.07 | 4.86 | 5.07 | +1.81% | 111,656 | 55,301,466 |
| 2024-04-08 | 5.3 | 5.31 | 4.94 | 4.98 | -6.04% | 146,819 | 74,310,262 |
| 2024-04-03 | 5.33 | 5.36 | 5.23 | 5.3 | -1.3% | 123,848 | 65,438,254 |
| 2024-04-02 | 5.46 | 5.52 | 5.31 | 5.37 | -1.65% | 212,052 | 114,458,674 |
| 2024-04-01 | 5.6 | 5.68 | 5.43 | 5.46 | -2.15% | 114,036 | 62,815,143 |
| 2024-03-29 | 5.63 | 5.63 | 5.51 | 5.58 | +0.36% | 60,861 | 33,813,298 |
| 2024-03-28 | 5.56 | 5.72 | 5.52 | 5.56 | 0% | 80,742 | 45,427,445 |
| 2024-03-27 | 5.55 | 5.66 | 5.51 | 5.56 | -0.71% | 85,534 | 47,847,557 |
| 2024-03-26 | 5.57 | 5.73 | 5.56 | 5.6 | -0.18% | 89,699 | 50,400,913 |
| 2024-03-25 | 5.72 | 5.8 | 5.6 | 5.61 | -3.61% | 66,951 | 38,127,681 |
| 2024-03-22 | 5.78 | 5.84 | 5.67 | 5.82 | -0.34% | 115,950 | 66,825,497 |
| 2024-03-21 | 5.62 | 6.15 | 5.62 | 5.84 | +3.91% | 260,789 | 154,261,404 |
| 2024-03-20 | 5.65 | 5.71 | 5.59 | 5.62 | -0.35% | 78,648 | 44,239,758 |
| 2024-03-19 | 5.83 | 5.86 | 5.51 | 5.64 | -3.09% | 189,994 | 107,135,113 |
| 2024-03-18 | 5.89 | 5.91 | 5.76 | 5.82 | -1.02% | 92,588 | 53,749,023 |
| 2024-03-15 | 5.87 | 5.89 | 5.75 | 5.88 | +0.17% | 75,103 | 43,699,617 |
| 2024-03-14 | 5.78 | 5.93 | 5.73 | 5.87 | +0.51% | 96,178 | 56,043,350 |
| 2024-03-13 | 5.69 | 5.99 | 5.66 | 5.84 | +2.64% | 138,407 | 81,317,526 |
| 2024-03-12 | 5.75 | 5.75 | 5.58 | 5.69 | -0.52% | 119,316 | 67,397,507 |
| 2024-03-11 | 5.67 | 5.86 | 5.54 | 5.72 | -0.17% | 197,080 | 111,958,226 |
| 2024-03-08 | 5.45 | 5.8 | 5.45 | 5.73 | +4.18% | 162,916 | 92,769,139 |
| 2024-03-07 | 5.48 | 5.63 | 5.45 | 5.5 | +0.36% | 151,891 | 83,802,742 |
| 2024-03-06 | 5.28 | 5.58 | 5.28 | 5.48 | +2.43% | 199,059 | 108,780,663 |
| 2024-03-05 | 5.4 | 5.58 | 5.18 | 5.35 | +3.48% | 380,634 | 204,596,372 |
| 2024-03-04 | 4.7 | 5.17 | 4.64 | 5.17 | +10% | 225,536 | 112,509,964 |
| 2024-03-01 | 4.7 | 4.74 | 4.61 | 4.7 | 0% | 69,205 | 32,419,110 |
| 2024-02-29 | 4.53 | 4.7 | 4.45 | 4.7 | +2.17% | 62,977 | 29,276,476 |
| 2024-02-28 | 4.8 | 4.88 | 4.49 | 4.6 | -4.17% | 154,355 | 72,445,070 |
| 2024-02-27 | 4.6 | 4.83 | 4.55 | 4.8 | +3% | 125,103 | 58,823,036 |
| 2024-02-26 | 4.52 | 4.72 | 4.45 | 4.66 | +3.33% | 136,994 | 62,749,770 |
| 2024-02-23 | 4.24 | 4.59 | 4.16 | 4.51 | +6.62% | 144,468 | 62,906,216 |
| 2024-02-22 | 4.2 | 4.25 | 4.14 | 4.23 | +0.71% | 83,645 | 35,105,028 |
| 2024-02-21 | 4.16 | 4.39 | 4.13 | 4.2 | +0.24% | 91,560 | 38,941,604 |
| 2024-02-20 | 4.19 | 4.25 | 4.06 | 4.19 | -0.95% | 70,000 | 29,322,174 |
| 2024-02-19 | 4.04 | 4.27 | 3.94 | 4.23 | +7.63% | 172,613 | 71,506,631 |
| 2024-02-08 | 3.63 | 3.93 | 3.56 | 3.93 | +10.08% | 142,181 | 53,747,265 |
| 2024-02-07 | 3.58 | 3.6 | 3.4 | 3.57 | -0.83% | 153,120 | 54,187,663 |
| 2024-02-06 | 3.45 | 3.79 | 3.38 | 3.6 | -4.26% | 247,839 | 86,984,748 |
| 2024-02-05 | 4.1 | 4.16 | 3.76 | 3.76 | -10.05% | 310,206 | 117,961,719 |
| 2024-02-02 | 4.49 | 4.61 | 4.03 | 4.18 | -6.07% | 239,929 | 102,360,261 |
| 2024-02-01 | 4.56 | 4.63 | 4.19 | 4.45 | -4.51% | 262,882 | 114,992,355 |
| 2024-01-31 | 5.16 | 5.27 | 4.66 | 4.66 | -10.04% | 293,093 | 142,421,775 |
| 2024-01-30 | 5.47 | 5.47 | 5.17 | 5.18 | -1.89% | 199,314 | 105,305,725 |
| 2024-01-29 | 5.4 | 5.43 | 5.25 | 5.28 | -3.83% | 228,485 | 121,856,686 |
| 2024-01-26 | 5.36 | 5.73 | 5.34 | 5.49 | +1.48% | 298,311 | 164,231,936 |
| 2024-01-25 | 5.35 | 5.44 | 5.27 | 5.41 | +1.12% | 246,361 | 131,995,620 |
| 2024-01-24 | 5.02 | 5.35 | 4.98 | 5.35 | +7% | 389,961 | 204,634,237 |
| 2024-01-23 | 4.95 | 5.08 | 4.65 | 5 | -0.79% | 244,446 | 120,124,292 |
| 2024-01-22 | 5.23 | 5.35 | 4.95 | 5.04 | -4.36% | 342,591 | 177,337,299 |
| 2024-01-19 | 5.24 | 5.39 | 5.15 | 5.27 | +0.38% | 356,391 | 188,335,567 |
| 2024-01-18 | 4.87 | 5.35 | 4.86 | 5.25 | +6.92% | 623,095 | 322,885,986 |
| 2024-01-17 | 5.04 | 5.25 | 4.91 | 4.91 | -1.01% | 314,903 | 160,073,485 |
| 2024-01-16 | 5.09 | 5.1 | 4.88 | 4.96 | -2.17% | 237,754 | 117,956,322 |
| 2024-01-15 | 5.06 | 5.17 | 4.95 | 5.07 | +1% | 284,100 | 143,971,793 |
| 2024-01-12 | 5.11 | 5.54 | 5 | 5.02 | -0.4% | 494,935 | 260,201,970 |
| 2024-01-11 | 4.79 | 5.05 | 4.77 | 5.04 | +5% | 157,955 | 77,999,122 |
| 2024-01-10 | 4.82 | 4.88 | 4.79 | 4.8 | -1.03% | 61,949 | 29,940,417 |
| 2024-01-09 | 4.85 | 4.92 | 4.78 | 4.85 | 0% | 84,364 | 40,964,202 |
| 2024-01-08 | 4.85 | 4.97 | 4.82 | 4.85 | -0.61% | 112,694 | 55,045,926 |
| 2024-01-05 | 5 | 5.01 | 4.85 | 4.88 | -2.2% | 113,087 | 55,645,394 |
| 2024-01-04 | 5 | 5.01 | 4.93 | 4.99 | -0.2% | 109,921 | 54,620,717 |
| 2024-01-03 | 5.11 | 5.11 | 4.96 | 5 | -1.77% | 92,982 | 46,727,884 |
| 2024-01-02 | 5.08 | 5.14 | 5.06 | 5.09 | +0.2% | 93,603 | 47,802,189 |
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：