股票概览
4.17
-2.11%
-0.09
4.26
开盘价
4.26
最高价
4.17
最低价
172,347
成交量
数据更新至: 2024-12-31
技术指标
4.23
MA5 (5日均线)
4.23
MA10 (10日均线)
4.29
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 | 4.26 | 4.26 | 4.17 | 4.17 | -2.11% | 172,347 | 72,518,643 |
| 2024-12-30 | 4.25 | 4.27 | 4.23 | 4.26 | 0% | 139,446 | 59,280,919 |
| 2024-12-27 | 4.19 | 4.27 | 4.19 | 4.26 | +1.43% | 189,331 | 80,335,637 |
| 2024-12-26 | 4.23 | 4.25 | 4.19 | 4.2 | -1.18% | 132,825 | 55,976,277 |
| 2024-12-25 | 4.27 | 4.27 | 4.22 | 4.25 | -0.23% | 144,626 | 61,368,277 |
| 2024-12-24 | 4.19 | 4.28 | 4.18 | 4.26 | +2.16% | 282,773 | 119,279,395 |
| 2024-12-23 | 4.23 | 4.25 | 4.17 | 4.17 | -1.42% | 249,328 | 105,147,580 |
| 2024-12-20 | 4.22 | 4.24 | 4.21 | 4.23 | 0% | 158,313 | 66,884,455 |
| 2024-12-19 | 4.24 | 4.25 | 4.19 | 4.23 | -0.94% | 196,278 | 82,817,526 |
| 2024-12-18 | 4.29 | 4.34 | 4.26 | 4.27 | +0.23% | 204,879 | 88,142,935 |
| 2024-12-17 | 4.32 | 4.34 | 4.25 | 4.26 | -1.39% | 207,077 | 88,710,665 |
| 2024-12-16 | 4.32 | 4.36 | 4.31 | 4.32 | -0.23% | 204,550 | 88,633,687 |
| 2024-12-13 | 4.39 | 4.4 | 4.3 | 4.33 | -1.81% | 343,809 | 149,127,436 |
| 2024-12-12 | 4.37 | 4.42 | 4.34 | 4.41 | +0.92% | 303,415 | 132,996,631 |
| 2024-12-11 | 4.34 | 4.39 | 4.33 | 4.37 | +0.46% | 198,359 | 86,632,089 |
| 2024-12-10 | 4.45 | 4.47 | 4.34 | 4.35 | -0.46% | 314,914 | 138,386,059 |
| 2024-12-09 | 4.36 | 4.41 | 4.34 | 4.37 | 0% | 229,267 | 100,304,160 |
| 2024-12-06 | 4.31 | 4.38 | 4.3 | 4.37 | +1.39% | 268,348 | 116,517,590 |
| 2024-12-05 | 4.3 | 4.33 | 4.28 | 4.31 | -0.23% | 189,387 | 81,468,402 |
| 2024-12-04 | 4.38 | 4.38 | 4.3 | 4.32 | -1.59% | 250,419 | 108,671,789 |
| 2024-12-03 | 4.37 | 4.41 | 4.35 | 4.39 | +0.46% | 323,058 | 141,543,375 |
| 2024-12-02 | 4.34 | 4.39 | 4.34 | 4.37 | +0.23% | 357,661 | 156,126,340 |
| 2024-11-29 | 4.34 | 4.4 | 4.33 | 4.36 | +0.23% | 336,582 | 146,734,210 |
| 2024-11-28 | 4.38 | 4.39 | 4.29 | 4.35 | 0% | 495,244 | 215,261,300 |
| 2024-11-27 | 4.24 | 4.37 | 4.16 | 4.35 | +2.35% | 497,717 | 212,327,316 |
| 2024-11-26 | 4.2 | 4.3 | 4.19 | 4.25 | +0.95% | 242,882 | 103,142,922 |
| 2024-11-25 | 4.21 | 4.26 | 4.16 | 4.21 | -0.24% | 243,203 | 102,230,786 |
| 2024-11-22 | 4.33 | 4.37 | 4.22 | 4.22 | -2.31% | 332,732 | 143,132,898 |
| 2024-11-21 | 4.33 | 4.34 | 4.29 | 4.32 | -0.46% | 171,003 | 73,712,964 |
| 2024-11-20 | 4.3 | 4.34 | 4.27 | 4.34 | +0.7% | 256,851 | 110,624,086 |
| 2024-11-19 | 4.29 | 4.35 | 4.23 | 4.31 | 0% | 346,046 | 148,221,279 |
| 2024-11-18 | 4.31 | 4.4 | 4.29 | 4.31 | +1.41% | 487,604 | 212,211,490 |
| 2024-11-15 | 4.25 | 4.31 | 4.24 | 4.25 | -0.47% | 253,417 | 108,407,859 |
| 2024-11-14 | 4.38 | 4.38 | 4.25 | 4.27 | -2.51% | 321,307 | 138,511,225 |
| 2024-11-13 | 4.3 | 4.42 | 4.29 | 4.38 | +1.39% | 482,991 | 211,025,485 |
| 2024-11-12 | 4.32 | 4.37 | 4.28 | 4.32 | 0% | 328,846 | 142,413,232 |
| 2024-11-11 | 4.34 | 4.37 | 4.27 | 4.32 | -0.92% | 295,024 | 127,012,977 |
| 2024-11-08 | 4.4 | 4.44 | 4.34 | 4.36 | -0.46% | 358,280 | 156,487,071 |
| 2024-11-07 | 4.25 | 4.38 | 4.25 | 4.38 | +2.58% | 362,758 | 157,136,441 |
| 2024-11-06 | 4.28 | 4.3 | 4.25 | 4.27 | -0.23% | 239,778 | 102,435,523 |
| 2024-11-05 | 4.2 | 4.29 | 4.19 | 4.28 | +1.66% | 321,244 | 136,677,054 |
| 2024-11-04 | 4.18 | 4.21 | 4.17 | 4.21 | +0.72% | 185,902 | 77,907,759 |
| 2024-11-01 | 4.19 | 4.25 | 4.15 | 4.18 | -0.48% | 307,793 | 129,273,949 |
| 2024-10-31 | 4.21 | 4.22 | 4.17 | 4.2 | 0% | 200,253 | 84,054,312 |
| 2024-10-30 | 4.2 | 4.24 | 4.17 | 4.2 | -0.94% | 222,038 | 93,293,886 |
| 2024-10-29 | 4.32 | 4.32 | 4.22 | 4.24 | -1.85% | 231,280 | 98,384,307 |
| 2024-10-28 | 4.24 | 4.32 | 4.22 | 4.32 | +1.89% | 275,336 | 117,687,374 |
| 2024-10-25 | 4.2 | 4.24 | 4.19 | 4.24 | +0.95% | 176,240 | 74,404,613 |
| 2024-10-24 | 4.22 | 4.23 | 4.17 | 4.2 | -0.94% | 147,793 | 62,007,663 |
| 2024-10-23 | 4.21 | 4.26 | 4.19 | 4.24 | +0.95% | 238,095 | 100,760,222 |
| 2024-10-22 | 4.16 | 4.2 | 4.14 | 4.2 | +0.72% | 253,093 | 105,850,189 |
| 2024-10-21 | 4.17 | 4.2 | 4.14 | 4.17 | 0% | 260,581 | 108,579,589 |
| 2024-10-18 | 4.1 | 4.21 | 4.06 | 4.17 | +1.71% | 320,281 | 132,618,028 |
| 2024-10-17 | 4.18 | 4.2 | 4.1 | 4.1 | -1.68% | 180,127 | 74,545,597 |
| 2024-10-16 | 4.1 | 4.19 | 4.08 | 4.17 | +1.21% | 209,024 | 86,834,075 |
| 2024-10-15 | 4.16 | 4.2 | 4.12 | 4.12 | -1.67% | 232,844 | 96,803,388 |
| 2024-10-14 | 4.15 | 4.19 | 4.1 | 4.19 | +1.45% | 317,167 | 131,850,482 |
| 2024-10-11 | 4.27 | 4.29 | 4.1 | 4.13 | -3.5% | 377,966 | 158,354,938 |
| 2024-10-10 | 4.14 | 4.41 | 4.11 | 4.28 | +4.39% | 638,520 | 273,429,031 |
| 2024-10-09 | 4.35 | 4.35 | 4.1 | 4.1 | -7.66% | 528,239 | 222,688,030 |
| 2024-10-08 | 4.79 | 4.79 | 4.3 | 4.44 | +1.83% | 849,678 | 381,965,028 |
| 2024-09-30 | 4.19 | 4.39 | 4.1 | 4.36 | +7.39% | 738,971 | 314,632,326 |
| 2024-09-27 | 4.02 | 4.09 | 4 | 4.06 | +2.27% | 333,808 | 134,775,121 |
| 2024-09-26 | 3.88 | 3.97 | 3.85 | 3.97 | +2.58% | 225,344 | 88,218,041 |
| 2024-09-25 | 3.86 | 3.94 | 3.86 | 3.87 | +1.04% | 287,832 | 112,221,191 |
| 2024-09-24 | 3.73 | 3.83 | 3.72 | 3.83 | +3.23% | 196,758 | 74,561,600 |
| 2024-09-23 | 3.71 | 3.73 | 3.69 | 3.71 | -0.27% | 59,354 | 22,018,893 |
| 2024-09-20 | 3.76 | 3.76 | 3.7 | 3.72 | -0.8% | 119,972 | 44,676,948 |
| 2024-09-19 | 3.69 | 3.76 | 3.67 | 3.75 | +1.63% | 136,292 | 50,867,728 |
| 2024-09-18 | 3.72 | 3.73 | 3.63 | 3.69 | -0.27% | 95,535 | 34,995,967 |
| 2024-09-13 | 3.69 | 3.73 | 3.68 | 3.7 | +0.27% | 71,027 | 26,338,570 |
| 2024-09-12 | 3.68 | 3.72 | 3.68 | 3.69 | +0.27% | 71,970 | 26,622,678 |
| 2024-09-11 | 3.72 | 3.73 | 3.66 | 3.68 | -1.6% | 92,772 | 34,226,045 |
| 2024-09-10 | 3.74 | 3.76 | 3.67 | 3.74 | -0.53% | 126,169 | 46,823,082 |
| 2024-09-09 | 3.76 | 3.8 | 3.73 | 3.76 | 0% | 96,929 | 36,510,781 |
| 2024-09-06 | 3.75 | 3.87 | 3.75 | 3.76 | -0.27% | 204,416 | 78,092,872 |
| 2024-09-05 | 3.75 | 3.78 | 3.72 | 3.77 | +0.8% | 95,286 | 35,782,493 |
| 2024-09-04 | 3.72 | 3.76 | 3.7 | 3.74 | +0.27% | 121,824 | 45,579,361 |
| 2024-09-03 | 3.7 | 3.75 | 3.7 | 3.73 | +0.54% | 122,384 | 45,574,485 |
| 2024-09-02 | 3.76 | 3.78 | 3.71 | 3.71 | -1.85% | 137,913 | 51,581,899 |
| 2024-08-30 | 3.75 | 3.82 | 3.74 | 3.78 | +0.53% | 158,851 | 60,174,512 |
| 2024-08-29 | 3.75 | 3.8 | 3.71 | 3.76 | +0.27% | 172,200 | 64,868,548 |
| 2024-08-28 | 3.86 | 3.86 | 3.74 | 3.75 | -3.1% | 255,105 | 96,202,119 |
| 2024-08-27 | 3.9 | 3.92 | 3.86 | 3.87 | -1.28% | 82,312 | 31,937,029 |
| 2024-08-26 | 3.89 | 3.93 | 3.87 | 3.92 | +0.77% | 97,991 | 38,329,846 |
| 2024-08-23 | 3.9 | 3.91 | 3.86 | 3.89 | -0.26% | 115,347 | 44,718,207 |
| 2024-08-22 | 3.91 | 3.93 | 3.89 | 3.9 | -0.51% | 92,661 | 36,210,468 |
| 2024-08-21 | 3.94 | 3.96 | 3.9 | 3.92 | -0.76% | 95,315 | 37,449,811 |
| 2024-08-20 | 4.01 | 4.01 | 3.94 | 3.95 | -1.25% | 121,130 | 48,014,261 |
| 2024-08-19 | 3.97 | 4.01 | 3.96 | 4 | +1.01% | 92,454 | 36,881,199 |
| 2024-08-16 | 4 | 4.02 | 3.95 | 3.96 | -1.25% | 126,561 | 50,427,083 |
| 2024-08-15 | 3.99 | 4.04 | 3.96 | 4.01 | +0.5% | 105,906 | 42,405,202 |
| 2024-08-14 | 4 | 4.02 | 3.98 | 3.99 | -0.5% | 80,515 | 32,215,525 |
| 2024-08-13 | 3.99 | 4.02 | 3.97 | 4.01 | +0.75% | 97,514 | 38,970,460 |
| 2024-08-12 | 4 | 4.01 | 3.97 | 3.98 | -0.5% | 91,231 | 36,394,577 |
| 2024-08-09 | 4.03 | 4.05 | 3.99 | 4 | -0.74% | 112,914 | 45,415,105 |
| 2024-08-08 | 4.03 | 4.05 | 4 | 4.03 | 0% | 117,141 | 47,147,593 |
| 2024-08-07 | 4.05 | 4.06 | 4.02 | 4.03 | -0.74% | 114,797 | 46,334,837 |
| 2024-08-06 | 4.06 | 4.09 | 4.03 | 4.06 | 0% | 145,453 | 58,976,632 |
| 2024-08-05 | 4.09 | 4.13 | 4.04 | 4.06 | -1.22% | 169,093 | 69,034,363 |
| 2024-08-02 | 4.09 | 4.15 | 4.08 | 4.11 | 0% | 178,040 | 73,267,116 |
| 2024-08-01 | 4.12 | 4.14 | 4.09 | 4.11 | -0.48% | 199,554 | 81,999,256 |
| 2024-07-31 | 4.07 | 4.13 | 4.05 | 4.13 | +1.23% | 248,064 | 101,907,737 |
| 2024-07-30 | 4.07 | 4.09 | 4.04 | 4.08 | +0.25% | 138,785 | 56,365,185 |
| 2024-07-29 | 4.02 | 4.09 | 4.02 | 4.07 | +0.74% | 150,731 | 61,188,921 |
| 2024-07-26 | 4.02 | 4.05 | 4 | 4.04 | +0.5% | 167,980 | 67,691,543 |
| 2024-07-25 | 3.95 | 4.03 | 3.95 | 4.02 | +1.26% | 169,614 | 67,950,793 |
| 2024-07-24 | 3.92 | 4.01 | 3.92 | 3.97 | +0.51% | 193,549 | 76,889,368 |
| 2024-07-23 | 3.93 | 4.01 | 3.92 | 3.95 | +0.25% | 268,076 | 106,640,880 |
| 2024-07-22 | 4.08 | 4.08 | 3.92 | 3.94 | -3.9% | 478,787 | 190,584,382 |
| 2024-07-19 | 3.97 | 4.21 | 3.94 | 4.1 | +3.02% | 408,985 | 165,929,122 |
| 2024-07-18 | 3.93 | 3.99 | 3.89 | 3.98 | +1.02% | 180,472 | 71,340,559 |
| 2024-07-17 | 3.94 | 3.95 | 3.9 | 3.94 | -0.25% | 115,666 | 45,437,322 |
| 2024-07-16 | 3.96 | 3.97 | 3.93 | 3.95 | -0.5% | 93,136 | 36,753,026 |
| 2024-07-15 | 3.95 | 3.97 | 3.91 | 3.97 | +0.25% | 114,543 | 45,245,500 |
| 2024-07-12 | 3.97 | 3.98 | 3.92 | 3.96 | -0.75% | 190,340 | 75,220,797 |
| 2024-07-11 | 4.01 | 4.05 | 3.97 | 3.99 | -0.99% | 328,468 | 131,553,817 |
| 2024-07-10 | 3.98 | 4.06 | 3.97 | 4.03 | +1.26% | 190,362 | 76,340,508 |
| 2024-07-09 | 3.94 | 4 | 3.88 | 3.98 | -0.25% | 194,152 | 76,502,840 |
| 2024-07-08 | 4.03 | 4.04 | 3.95 | 3.99 | -1.24% | 134,021 | 53,316,486 |
| 2024-07-05 | 4.02 | 4.04 | 3.99 | 4.04 | +0.75% | 103,126 | 41,448,675 |
| 2024-07-04 | 4.05 | 4.06 | 4 | 4.01 | -0.74% | 107,770 | 43,427,967 |
| 2024-07-03 | 4.05 | 4.09 | 4.04 | 4.04 | -0.74% | 81,624 | 33,146,424 |
| 2024-07-02 | 4.04 | 4.09 | 4.03 | 4.07 | +0.74% | 137,654 | 55,880,021 |
| 2024-07-01 | 3.95 | 4.05 | 3.94 | 4.04 | +2.28% | 170,092 | 68,222,953 |
| 2024-06-28 | 3.91 | 3.98 | 3.89 | 3.95 | +1.28% | 120,927 | 47,723,823 |
| 2024-06-27 | 3.96 | 3.96 | 3.89 | 3.9 | -2.26% | 113,826 | 44,555,946 |
| 2024-06-26 | 3.9 | 4 | 3.89 | 3.99 | +1.53% | 140,932 | 55,621,179 |
| 2024-06-25 | 3.88 | 3.96 | 3.87 | 3.93 | +1.03% | 130,417 | 51,130,150 |
| 2024-06-24 | 3.96 | 3.97 | 3.87 | 3.89 | -2.02% | 163,026 | 63,797,507 |
| 2024-06-21 | 3.97 | 4.01 | 3.95 | 3.97 | +0.25% | 124,262 | 49,499,008 |
| 2024-06-20 | 4.02 | 4.04 | 3.96 | 3.96 | -1.74% | 159,103 | 63,419,656 |
| 2024-06-19 | 4.06 | 4.07 | 4.03 | 4.03 | -0.98% | 85,887 | 34,739,929 |
| 2024-06-18 | 4 | 4.08 | 4 | 4.07 | +1.5% | 132,584 | 53,610,522 |
| 2024-06-17 | 4 | 4.06 | 3.99 | 4.01 | 0% | 128,574 | 51,663,559 |
| 2024-06-14 | 4.04 | 4.06 | 3.99 | 4.01 | -0.74% | 116,424 | 46,784,720 |
| 2024-06-13 | 4.1 | 4.11 | 4.02 | 4.04 | -1.46% | 147,574 | 59,717,527 |
| 2024-06-12 | 4.1 | 4.11 | 4.08 | 4.1 | 0% | 108,787 | 44,560,164 |
| 2024-06-11 | 4.17 | 4.19 | 4.07 | 4.1 | -1.68% | 198,637 | 81,646,469 |
| 2024-06-07 | 4.08 | 4.18 | 4.08 | 4.17 | +2.46% | 162,572 | 67,095,322 |
| 2024-06-06 | 4.12 | 4.16 | 4.05 | 4.07 | -1.21% | 177,840 | 72,760,426 |
| 2024-06-05 | 4.16 | 4.21 | 4.11 | 4.12 | -1.2% | 136,647 | 56,926,500 |
| 2024-06-04 | 4.12 | 4.17 | 4.09 | 4.17 | +1.21% | 146,690 | 60,572,894 |
| 2024-06-03 | 4.17 | 4.19 | 4.08 | 4.12 | -1.44% | 189,217 | 78,009,685 |
| 2024-05-31 | 4.2 | 4.21 | 4.17 | 4.18 | 0% | 98,912 | 41,408,960 |
| 2024-05-30 | 4.2 | 4.23 | 4.18 | 4.18 | -0.48% | 116,042 | 48,707,964 |
| 2024-05-29 | 4.23 | 4.25 | 4.18 | 4.2 | -0.94% | 140,965 | 59,385,169 |
| 2024-05-28 | 4.27 | 4.28 | 4.23 | 4.24 | -0.7% | 139,147 | 59,236,484 |
| 2024-05-27 | 4.21 | 4.27 | 4.21 | 4.27 | +1.43% | 132,931 | 56,535,875 |
| 2024-05-24 | 4.19 | 4.27 | 4.19 | 4.21 | 0% | 131,946 | 55,883,778 |
| 2024-05-23 | 4.27 | 4.28 | 4.19 | 4.21 | -1.86% | 191,444 | 80,902,146 |
| 2024-05-22 | 4.31 | 4.34 | 4.28 | 4.29 | -0.69% | 136,688 | 58,799,622 |
| 2024-05-21 | 4.32 | 4.35 | 4.3 | 4.32 | -0.69% | 150,283 | 65,064,642 |
| 2024-05-20 | 4.37 | 4.4 | 4.32 | 4.35 | -0.46% | 224,968 | 98,053,954 |
| 2024-05-17 | 4.36 | 4.39 | 4.32 | 4.37 | +0.23% | 168,225 | 73,199,711 |
| 2024-05-16 | 4.37 | 4.4 | 4.35 | 4.36 | -0.46% | 188,263 | 82,278,415 |
| 2024-05-15 | 4.42 | 4.44 | 4.37 | 4.38 | -1.35% | 171,469 | 75,431,687 |
| 2024-05-14 | 4.38 | 4.47 | 4.37 | 4.44 | +1.37% | 291,077 | 129,025,546 |
| 2024-05-13 | 4.37 | 4.4 | 4.31 | 4.38 | 0% | 209,957 | 91,471,669 |
| 2024-05-10 | 4.38 | 4.39 | 4.34 | 4.38 | +0.23% | 176,440 | 77,012,816 |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.37 | +2.34% | 261,377 | 113,487,954 |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | -1.16% | 158,189 | 67,948,825 |
| 2024-05-07 | 4.35 | 4.36 | 4.3 | 4.32 | -0.92% | 177,902 | 76,931,477 |
| 2024-05-06 | 4.33 | 4.41 | 4.33 | 4.36 | +1.63% | 363,635 | 158,542,705 |
| 2024-04-30 | 4.28 | 4.34 | 4.26 | 4.29 | 0% | 295,656 | 126,999,481 |
| 2024-04-29 | 4.22 | 4.29 | 4.2 | 4.29 | +1.18% | 387,574 | 164,766,406 |
| 2024-04-26 | 4.28 | 4.29 | 4.16 | 4.24 | +0.47% | 442,327 | 186,447,491 |
| 2024-04-25 | 4.16 | 4.22 | 4.15 | 4.22 | +1.44% | 183,312 | 76,925,304 |
| 2024-04-24 | 4.15 | 4.17 | 4.12 | 4.16 | +0.24% | 142,077 | 58,923,608 |
| 2024-04-23 | 4.17 | 4.19 | 4.14 | 4.15 | -0.48% | 180,348 | 75,196,315 |
| 2024-04-22 | 4.2 | 4.24 | 4.16 | 4.17 | -1.18% | 271,653 | 113,916,503 |
| 2024-04-19 | 4.18 | 4.27 | 4.16 | 4.22 | +0.96% | 338,601 | 142,790,810 |
| 2024-04-18 | 4.19 | 4.23 | 4.16 | 4.18 | -0.48% | 282,991 | 118,656,746 |
| 2024-04-17 | 4 | 4.2 | 4 | 4.2 | +3.45% | 385,542 | 159,078,263 |
| 2024-04-16 | 4.15 | 4.26 | 4.04 | 4.06 | -3.33% | 415,134 | 172,008,448 |
| 2024-04-15 | 4.12 | 4.26 | 4.07 | 4.2 | +1.94% | 396,425 | 165,842,982 |
| 2024-04-12 | 4.12 | 4.15 | 4.11 | 4.12 | 0% | 128,100 | 52,883,769 |
| 2024-04-11 | 4.08 | 4.15 | 4.06 | 4.12 | +0.49% | 147,198 | 60,699,470 |
| 2024-04-10 | 4.11 | 4.14 | 4.07 | 4.1 | -0.49% | 108,755 | 44,588,640 |
| 2024-04-09 | 4.1 | 4.13 | 4.07 | 4.12 | +0.49% | 127,052 | 52,115,436 |
| 2024-04-08 | 4.1 | 4.15 | 4.08 | 4.1 | -0.24% | 155,163 | 63,908,398 |
| 2024-04-03 | 4.1 | 4.12 | 4.08 | 4.11 | +0.24% | 141,714 | 58,174,632 |
| 2024-04-02 | 4.07 | 4.12 | 4.06 | 4.1 | +0.74% | 122,418 | 50,108,845 |
| 2024-04-01 | 4.04 | 4.08 | 4.03 | 4.07 | +0.74% | 108,858 | 44,212,664 |
| 2024-03-29 | 3.97 | 4.04 | 3.97 | 4.04 | +1.51% | 117,372 | 47,068,132 |
| 2024-03-28 | 3.95 | 4 | 3.93 | 3.98 | +0.76% | 124,933 | 49,611,009 |
| 2024-03-27 | 4.02 | 4.04 | 3.95 | 3.95 | -1.99% | 116,522 | 46,491,236 |
| 2024-03-26 | 4.02 | 4.04 | 3.98 | 4.03 | +0.5% | 132,108 | 52,965,218 |
| 2024-03-25 | 4.06 | 4.09 | 4.01 | 4.01 | -1.47% | 139,192 | 56,417,494 |
| 2024-03-22 | 4.12 | 4.13 | 4.06 | 4.07 | -1.45% | 156,617 | 63,939,676 |
| 2024-03-21 | 4.15 | 4.16 | 4.11 | 4.13 | -0.24% | 130,412 | 53,848,868 |
| 2024-03-20 | 4.12 | 4.15 | 4.1 | 4.14 | +0.49% | 131,296 | 54,203,513 |
| 2024-03-19 | 4.13 | 4.17 | 4.12 | 4.12 | -0.48% | 144,077 | 59,724,855 |
| 2024-03-18 | 4.1 | 4.14 | 4.1 | 4.14 | +0.98% | 171,328 | 70,650,268 |
| 2024-03-15 | 4.07 | 4.11 | 4.07 | 4.1 | +0.24% | 92,626 | 37,863,714 |
| 2024-03-14 | 4.07 | 4.12 | 4.06 | 4.09 | +0.25% | 150,530 | 61,602,428 |
| 2024-03-13 | 4.11 | 4.12 | 4.06 | 4.08 | -0.97% | 150,984 | 61,688,627 |
| 2024-03-12 | 4.12 | 4.13 | 4.09 | 4.12 | 0% | 150,668 | 61,908,387 |
| 2024-03-11 | 4.1 | 4.14 | 4.08 | 4.12 | +0.24% | 174,177 | 71,353,342 |
| 2024-03-08 | 4.12 | 4.13 | 4.09 | 4.11 | 0% | 95,373 | 39,146,765 |
| 2024-03-07 | 4.1 | 4.18 | 4.09 | 4.11 | +0.24% | 188,834 | 78,158,528 |
| 2024-03-06 | 4.09 | 4.13 | 4.07 | 4.1 | +0.24% | 132,004 | 54,095,940 |
| 2024-03-05 | 4.13 | 4.14 | 4.09 | 4.09 | -0.97% | 138,722 | 57,001,286 |
| 2024-03-04 | 4.15 | 4.16 | 4.09 | 4.13 | -0.96% | 152,936 | 63,042,917 |
| 2024-03-01 | 4.18 | 4.19 | 4.14 | 4.17 | -0.24% | 180,582 | 75,071,113 |
| 2024-02-29 | 4.1 | 4.18 | 4.09 | 4.18 | +1.7% | 221,051 | 91,717,697 |
| 2024-02-28 | 4.2 | 4.26 | 4.11 | 4.11 | -2.61% | 319,791 | 134,153,074 |
| 2024-02-27 | 4.15 | 4.23 | 4.15 | 4.22 | +1.44% | 230,756 | 96,986,701 |
| 2024-02-26 | 4.25 | 4.29 | 4.14 | 4.16 | +0.73% | 290,157 | 121,904,845 |
| 2024-02-23 | 4.13 | 4.15 | 4.09 | 4.13 | 0% | 182,958 | 75,285,319 |
| 2024-02-22 | 4.08 | 4.13 | 4.07 | 4.13 | +0.73% | 195,238 | 80,264,166 |
| 2024-02-21 | 4.03 | 4.16 | 4.02 | 4.1 | +0.99% | 280,297 | 115,189,274 |
| 2024-02-20 | 4.07 | 4.07 | 4.01 | 4.06 | -0.49% | 191,523 | 77,466,917 |
| 2024-02-19 | 4.04 | 4.1 | 3.98 | 4.08 | +2% | 316,094 | 128,076,769 |
| 2024-02-08 | 4.02 | 4.14 | 3.95 | 4 | +0.5% | 462,724 | 186,227,681 |
| 2024-02-07 | 3.82 | 4.02 | 3.82 | 3.98 | +3.38% | 446,313 | 176,279,961 |
| 2024-02-06 | 3.58 | 3.9 | 3.55 | 3.85 | +5.19% | 389,188 | 145,342,197 |
| 2024-02-05 | 3.85 | 3.86 | 3.57 | 3.66 | -6.15% | 452,555 | 167,844,588 |
| 2024-02-02 | 3.97 | 4.06 | 3.77 | 3.9 | -2.26% | 437,138 | 171,820,041 |
| 2024-02-01 | 4.01 | 4.1 | 3.94 | 3.99 | -2.44% | 340,170 | 136,320,295 |
| 2024-01-31 | 4.12 | 4.23 | 4.03 | 4.09 | -1.45% | 396,256 | 163,449,510 |
| 2024-01-30 | 4.21 | 4.32 | 4.13 | 4.15 | -3.94% | 563,646 | 238,298,629 |
| 2024-01-29 | 4.33 | 4.57 | 4.3 | 4.32 | -0.23% | 904,473 | 397,891,508 |
| 2024-01-26 | 4.27 | 4.37 | 4.25 | 4.33 | +1.17% | 549,307 | 236,891,842 |
| 2024-01-25 | 4.06 | 4.28 | 4.05 | 4.28 | +5.16% | 516,075 | 216,919,861 |
| 2024-01-24 | 3.89 | 4.16 | 3.89 | 4.07 | +4.9% | 327,654 | 131,594,588 |
| 2024-01-23 | 3.85 | 3.91 | 3.77 | 3.88 | +0.78% | 175,283 | 67,312,571 |
| 2024-01-22 | 4.05 | 4.07 | 3.82 | 3.85 | -4.94% | 202,229 | 79,732,343 |
| 2024-01-19 | 4.1 | 4.11 | 4.04 | 4.05 | -0.49% | 144,384 | 58,805,972 |
| 2024-01-18 | 4.14 | 4.14 | 3.96 | 4.07 | -1.69% | 244,163 | 98,327,131 |
| 2024-01-17 | 4.2 | 4.22 | 4.14 | 4.14 | -1.9% | 109,303 | 45,720,067 |
| 2024-01-16 | 4.23 | 4.26 | 4.17 | 4.22 | -0.71% | 157,194 | 66,180,422 |
| 2024-01-15 | 4.2 | 4.27 | 4.2 | 4.25 | +0.71% | 140,748 | 59,750,013 |
| 2024-01-12 | 4.2 | 4.27 | 4.19 | 4.22 | +0.24% | 140,566 | 59,544,183 |
| 2024-01-11 | 4.18 | 4.22 | 4.18 | 4.21 | +0.48% | 116,614 | 49,021,378 |
| 2024-01-10 | 4.19 | 4.23 | 4.17 | 4.19 | -0.24% | 87,328 | 36,711,181 |
| 2024-01-09 | 4.2 | 4.22 | 4.16 | 4.2 | +0.72% | 87,886 | 36,855,824 |
| 2024-01-08 | 4.25 | 4.25 | 4.17 | 4.17 | -1.65% | 147,018 | 61,781,399 |
| 2024-01-05 | 4.28 | 4.29 | 4.22 | 4.24 | -0.93% | 158,975 | 67,667,392 |
| 2024-01-04 | 4.25 | 4.29 | 4.25 | 4.28 | +0.23% | 100,991 | 43,130,046 |
| 2024-01-03 | 4.26 | 4.29 | 4.24 | 4.27 | +0.23% | 97,075 | 41,422,066 |
| 2024-01-02 | 4.2 | 4.29 | 4.19 | 4.26 | +1.43% | 191,923 | 81,715,234 |
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：