股票概览
4.26
0%
0
4.4
开盘价
4.43
最高价
4.21
最低价
363,745
成交量
数据更新至: 2024-12-31
技术指标
4.28
MA5 (5日均线)
4.30
MA10 (10日均线)
4.55
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 | 4.4 | 4.43 | 4.21 | 4.26 | 0% | 363,745 | 157,331,183 |
| 2024-12-30 | 4.31 | 4.35 | 4.22 | 4.26 | -1.84% | 192,247 | 82,077,037 |
| 2024-12-27 | 4.24 | 4.36 | 4.22 | 4.34 | +1.88% | 283,332 | 122,406,444 |
| 2024-12-26 | 4.25 | 4.29 | 4.19 | 4.26 | -0.93% | 255,634 | 108,676,488 |
| 2024-12-25 | 4.21 | 4.46 | 4.16 | 4.3 | +1.9% | 492,312 | 212,106,789 |
| 2024-12-24 | 4.16 | 4.24 | 4.16 | 4.22 | +1.69% | 215,462 | 90,481,031 |
| 2024-12-23 | 4.41 | 4.41 | 4.15 | 4.15 | -5.68% | 326,662 | 138,832,268 |
| 2024-12-20 | 4.37 | 4.43 | 4.37 | 4.4 | +0.69% | 221,329 | 97,345,894 |
| 2024-12-19 | 4.36 | 4.41 | 4.3 | 4.37 | -0.68% | 260,563 | 113,216,869 |
| 2024-12-18 | 4.45 | 4.48 | 4.34 | 4.4 | -0.9% | 305,499 | 135,230,515 |
| 2024-12-17 | 4.73 | 4.75 | 4.43 | 4.44 | -6.72% | 394,227 | 178,926,937 |
| 2024-12-16 | 4.8 | 4.85 | 4.72 | 4.76 | -0.63% | 235,014 | 112,654,661 |
| 2024-12-13 | 4.88 | 4.91 | 4.78 | 4.79 | -2.44% | 312,702 | 151,053,864 |
| 2024-12-12 | 4.91 | 4.95 | 4.82 | 4.91 | +0.2% | 316,982 | 155,123,271 |
| 2024-12-11 | 4.81 | 4.9 | 4.8 | 4.9 | +1.45% | 339,838 | 165,645,093 |
| 2024-12-10 | 5.01 | 5.04 | 4.82 | 4.83 | -1.63% | 544,585 | 266,981,263 |
| 2024-12-09 | 4.85 | 4.98 | 4.82 | 4.91 | +1.03% | 567,472 | 278,131,362 |
| 2024-12-06 | 4.75 | 4.87 | 4.69 | 4.86 | +2.1% | 529,347 | 254,136,661 |
| 2024-12-05 | 4.71 | 4.78 | 4.68 | 4.76 | -0.63% | 381,916 | 180,777,710 |
| 2024-12-04 | 4.74 | 4.91 | 4.71 | 4.79 | +0.84% | 686,526 | 330,578,796 |
| 2024-12-03 | 4.72 | 4.76 | 4.66 | 4.75 | +0.42% | 293,087 | 138,347,599 |
| 2024-12-02 | 4.6 | 4.73 | 4.6 | 4.73 | +2.38% | 296,299 | 139,007,670 |
| 2024-11-29 | 4.59 | 4.65 | 4.5 | 4.62 | +0.65% | 278,205 | 127,593,356 |
| 2024-11-28 | 4.59 | 4.66 | 4.55 | 4.59 | 0% | 285,534 | 131,814,607 |
| 2024-11-27 | 4.6 | 4.61 | 4.41 | 4.59 | -0.86% | 315,336 | 142,240,677 |
| 2024-11-26 | 4.71 | 4.75 | 4.61 | 4.63 | -1.7% | 324,894 | 151,532,135 |
| 2024-11-25 | 4.6 | 4.72 | 4.53 | 4.71 | +3.06% | 391,162 | 182,009,251 |
| 2024-11-22 | 4.73 | 4.9 | 4.55 | 4.57 | -3.18% | 580,763 | 276,888,241 |
| 2024-11-21 | 4.71 | 4.79 | 4.65 | 4.72 | -0.63% | 309,740 | 145,909,551 |
| 2024-11-20 | 4.52 | 4.83 | 4.51 | 4.75 | +4.17% | 447,279 | 209,425,562 |
| 2024-11-19 | 4.49 | 4.56 | 4.42 | 4.56 | +2.24% | 337,201 | 151,349,390 |
| 2024-11-18 | 4.67 | 4.75 | 4.41 | 4.46 | -4.29% | 497,672 | 225,727,373 |
| 2024-11-15 | 4.65 | 4.91 | 4.64 | 4.66 | -0.21% | 569,622 | 271,407,502 |
| 2024-11-14 | 4.74 | 4.85 | 4.66 | 4.67 | -1.48% | 426,067 | 202,506,178 |
| 2024-11-13 | 4.77 | 4.82 | 4.63 | 4.74 | -1.04% | 394,099 | 185,457,420 |
| 2024-11-12 | 4.85 | 4.89 | 4.72 | 4.79 | -1.44% | 509,696 | 246,032,148 |
| 2024-11-11 | 4.84 | 4.91 | 4.7 | 4.86 | -0.61% | 673,472 | 323,110,041 |
| 2024-11-08 | 4.92 | 5.18 | 4.88 | 4.89 | -1.61% | 866,976 | 432,683,478 |
| 2024-11-07 | 4.98 | 5.12 | 4.83 | 4.97 | +0.2% | 1,191,405 | 588,975,232 |
| 2024-11-06 | 4.66 | 5.07 | 4.56 | 4.96 | +7.36% | 1,378,556 | 669,709,951 |
| 2024-11-05 | 4.51 | 4.63 | 4.51 | 4.62 | +2.67% | 641,720 | 294,210,994 |
| 2024-11-04 | 4.42 | 4.52 | 4.31 | 4.5 | +1.35% | 520,626 | 232,077,570 |
| 2024-11-01 | 4.41 | 4.65 | 4.39 | 4.44 | +0.91% | 766,367 | 342,765,181 |
| 2024-10-31 | 4.33 | 4.44 | 4.32 | 4.4 | +1.62% | 337,761 | 148,303,071 |
| 2024-10-30 | 4.35 | 4.39 | 4.27 | 4.33 | -0.92% | 346,068 | 149,669,069 |
| 2024-10-29 | 4.56 | 4.58 | 4.36 | 4.37 | -5% | 553,561 | 246,460,727 |
| 2024-10-28 | 4.42 | 4.61 | 4.38 | 4.6 | +2.45% | 610,774 | 276,034,766 |
| 2024-10-25 | 4.4 | 4.56 | 4.4 | 4.49 | +1.13% | 450,309 | 201,142,006 |
| 2024-10-24 | 4.4 | 4.48 | 4.37 | 4.44 | -0.89% | 385,074 | 170,570,117 |
| 2024-10-23 | 4.52 | 4.66 | 4.43 | 4.48 | -0.67% | 624,493 | 282,961,300 |
| 2024-10-22 | 4.43 | 4.52 | 4.4 | 4.51 | +1.12% | 512,836 | 228,934,965 |
| 2024-10-21 | 4.31 | 4.48 | 4.27 | 4.46 | +2.06% | 667,256 | 292,108,195 |
| 2024-10-18 | 4.22 | 4.4 | 4.16 | 4.37 | +3.55% | 550,835 | 235,695,212 |
| 2024-10-17 | 4.37 | 4.42 | 4.2 | 4.22 | -3.43% | 539,220 | 231,926,434 |
| 2024-10-16 | 4.35 | 4.42 | 4.3 | 4.37 | -1.8% | 444,491 | 193,706,793 |
| 2024-10-15 | 4.4 | 4.5 | 4.33 | 4.45 | -3.47% | 672,704 | 297,889,191 |
| 2024-10-14 | 4.4 | 4.68 | 4.32 | 4.61 | +1.77% | 765,049 | 341,877,729 |
| 2024-10-11 | 4.69 | 5.03 | 4.46 | 4.53 | -5.23% | 991,442 | 471,255,650 |
| 2024-10-10 | 4.48 | 5.09 | 4.35 | 4.78 | +8.88% | 1,080,160 | 508,335,552 |
| 2024-10-09 | 4.77 | 4.81 | 4.38 | 4.39 | -14.59% | 1,030,570 | 475,858,910 |
| 2024-10-08 | 5.13 | 5.14 | 4.63 | 5.14 | +20.09% | 1,585,172 | 783,372,957 |
| 2024-09-30 | 3.91 | 4.41 | 3.89 | 4.28 | +12.63% | 872,114 | 360,589,067 |
| 2024-09-27 | 3.65 | 3.84 | 3.63 | 3.8 | +4.97% | 413,464 | 154,348,100 |
| 2024-09-26 | 3.53 | 3.63 | 3.51 | 3.62 | +1.97% | 255,696 | 91,641,289 |
| 2024-09-25 | 3.54 | 3.62 | 3.54 | 3.55 | +0.85% | 272,316 | 97,317,192 |
| 2024-09-24 | 3.41 | 3.52 | 3.41 | 3.52 | +3.53% | 244,137 | 84,854,490 |
| 2024-09-23 | 3.39 | 3.43 | 3.38 | 3.4 | -0.29% | 96,316 | 32,787,744 |
| 2024-09-20 | 3.43 | 3.46 | 3.38 | 3.41 | -0.58% | 126,931 | 43,373,597 |
| 2024-09-19 | 3.36 | 3.45 | 3.35 | 3.43 | +2.08% | 187,563 | 64,167,267 |
| 2024-09-18 | 3.41 | 3.44 | 3.31 | 3.36 | -2.33% | 162,342 | 54,598,565 |
| 2024-09-13 | 3.46 | 3.5 | 3.41 | 3.44 | +0.58% | 252,580 | 87,304,182 |
| 2024-09-12 | 3.37 | 3.5 | 3.36 | 3.42 | +0.88% | 198,358 | 68,177,258 |
| 2024-09-11 | 3.38 | 3.39 | 3.31 | 3.39 | -1.45% | 139,967 | 47,008,094 |
| 2024-09-10 | 3.35 | 3.47 | 3.35 | 3.44 | +2.38% | 229,716 | 78,508,604 |
| 2024-09-09 | 3.33 | 3.38 | 3.3 | 3.36 | +0.3% | 97,016 | 32,477,110 |
| 2024-09-06 | 3.42 | 3.42 | 3.34 | 3.35 | -1.47% | 119,888 | 40,392,469 |
| 2024-09-05 | 3.35 | 3.43 | 3.35 | 3.4 | +0.89% | 133,048 | 45,186,998 |
| 2024-09-04 | 3.37 | 3.41 | 3.34 | 3.37 | -2.6% | 182,919 | 61,705,768 |
| 2024-09-03 | 3.47 | 3.51 | 3.43 | 3.46 | -0.57% | 145,928 | 50,539,161 |
| 2024-09-02 | 3.54 | 3.58 | 3.47 | 3.48 | -2.52% | 176,784 | 62,406,047 |
| 2024-08-30 | 3.49 | 3.6 | 3.49 | 3.57 | +2.29% | 206,871 | 73,524,010 |
| 2024-08-29 | 3.45 | 3.52 | 3.41 | 3.49 | -0.85% | 196,689 | 68,200,261 |
| 2024-08-28 | 3.48 | 3.54 | 3.43 | 3.52 | 0% | 212,243 | 74,194,216 |
| 2024-08-27 | 3.59 | 3.73 | 3.51 | 3.52 | -0.85% | 346,190 | 125,302,699 |
| 2024-08-26 | 3.5 | 3.58 | 3.46 | 3.55 | +4.11% | 295,615 | 104,436,945 |
| 2024-08-23 | 3.44 | 3.46 | 3.37 | 3.41 | -1.16% | 141,496 | 48,262,451 |
| 2024-08-22 | 3.46 | 3.53 | 3.43 | 3.45 | -1.99% | 194,958 | 67,568,942 |
| 2024-08-21 | 3.5 | 3.54 | 3.48 | 3.52 | -0.85% | 140,153 | 49,105,178 |
| 2024-08-20 | 3.62 | 3.65 | 3.52 | 3.55 | -3.27% | 266,807 | 95,200,336 |
| 2024-08-19 | 3.61 | 3.72 | 3.61 | 3.67 | -0.27% | 275,540 | 100,863,260 |
| 2024-08-16 | 3.74 | 3.76 | 3.61 | 3.68 | -1.34% | 371,840 | 136,572,917 |
| 2024-08-15 | 3.77 | 3.82 | 3.68 | 3.73 | -2.61% | 434,282 | 162,431,118 |
| 2024-08-14 | 3.68 | 3.99 | 3.68 | 3.83 | -1.29% | 582,039 | 221,067,132 |
| 2024-08-13 | 3.88 | 4.14 | 3.8 | 3.88 | +2.11% | 825,220 | 326,391,310 |
| 2024-08-12 | 3.6 | 3.86 | 3.52 | 3.8 | +4.4% | 497,765 | 184,241,305 |
| 2024-08-09 | 3.62 | 3.71 | 3.61 | 3.64 | -0.82% | 225,571 | 82,430,970 |
| 2024-08-08 | 3.68 | 3.72 | 3.62 | 3.67 | +1.1% | 250,267 | 91,709,444 |
| 2024-08-07 | 3.68 | 3.7 | 3.62 | 3.63 | -2.68% | 250,976 | 91,551,965 |
| 2024-08-06 | 3.61 | 3.8 | 3.6 | 3.73 | +0.54% | 412,333 | 151,901,693 |
| 2024-08-05 | 3.54 | 3.94 | 3.5 | 3.71 | +1.92% | 643,873 | 240,460,337 |
| 2024-08-02 | 3.56 | 3.65 | 3.54 | 3.64 | +0.55% | 286,109 | 103,059,727 |
| 2024-08-01 | 3.6 | 3.63 | 3.53 | 3.62 | +0.84% | 293,296 | 105,201,298 |
| 2024-07-31 | 3.44 | 3.65 | 3.41 | 3.59 | +4.97% | 329,208 | 116,278,977 |
| 2024-07-30 | 3.4 | 3.44 | 3.38 | 3.42 | -0.58% | 107,727 | 36,789,385 |
| 2024-07-29 | 3.4 | 3.45 | 3.35 | 3.44 | +2.38% | 150,709 | 51,365,647 |
| 2024-07-26 | 3.29 | 3.37 | 3.28 | 3.36 | +1.82% | 118,068 | 39,473,010 |
| 2024-07-25 | 3.3 | 3.35 | 3.24 | 3.3 | 0% | 100,934 | 33,264,175 |
| 2024-07-24 | 3.33 | 3.37 | 3.29 | 3.3 | -2.37% | 149,990 | 49,753,688 |
| 2024-07-23 | 3.37 | 3.51 | 3.35 | 3.38 | 0% | 237,963 | 81,648,817 |
| 2024-07-22 | 3.32 | 3.43 | 3.32 | 3.38 | -0.59% | 187,994 | 63,331,518 |
| 2024-07-19 | 3.24 | 3.5 | 3.22 | 3.4 | +2.1% | 254,116 | 84,963,333 |
| 2024-07-18 | 3.34 | 3.37 | 3.26 | 3.33 | +0.91% | 154,790 | 51,246,654 |
| 2024-07-17 | 3.35 | 3.35 | 3.28 | 3.3 | -2.08% | 111,622 | 36,959,066 |
| 2024-07-16 | 3.35 | 3.38 | 3.32 | 3.37 | +0.3% | 83,184 | 27,856,450 |
| 2024-07-15 | 3.46 | 3.47 | 3.35 | 3.36 | -2.33% | 112,045 | 37,785,105 |
| 2024-07-12 | 3.46 | 3.49 | 3.4 | 3.44 | -0.86% | 133,228 | 45,842,055 |
| 2024-07-11 | 3.38 | 3.47 | 3.37 | 3.47 | +4.83% | 192,013 | 65,884,422 |
| 2024-07-10 | 3.37 | 3.38 | 3.29 | 3.31 | -2.36% | 125,560 | 41,845,916 |
| 2024-07-09 | 3.33 | 3.4 | 3.25 | 3.39 | +1.19% | 160,287 | 53,418,517 |
| 2024-07-08 | 3.45 | 3.53 | 3.33 | 3.35 | -4.01% | 173,095 | 58,727,671 |
| 2024-07-05 | 3.44 | 3.52 | 3.37 | 3.49 | +1.75% | 165,610 | 57,330,589 |
| 2024-07-04 | 3.55 | 3.58 | 3.4 | 3.43 | -3.65% | 154,112 | 53,570,436 |
| 2024-07-03 | 3.52 | 3.59 | 3.52 | 3.56 | -0.28% | 128,631 | 45,793,775 |
| 2024-07-02 | 3.58 | 3.63 | 3.54 | 3.57 | +1.71% | 217,994 | 77,958,313 |
| 2024-07-01 | 3.47 | 3.52 | 3.44 | 3.51 | +0.29% | 155,083 | 54,068,725 |
| 2024-06-28 | 3.41 | 3.53 | 3.41 | 3.5 | +3.24% | 228,811 | 79,651,434 |
| 2024-06-27 | 3.44 | 3.46 | 3.38 | 3.39 | -2.31% | 139,230 | 47,607,362 |
| 2024-06-26 | 3.32 | 3.47 | 3.29 | 3.47 | +2.66% | 205,390 | 69,554,414 |
| 2024-06-25 | 3.36 | 3.43 | 3.34 | 3.38 | +0.6% | 136,638 | 46,282,461 |
| 2024-06-24 | 3.49 | 3.5 | 3.34 | 3.36 | -5.35% | 221,530 | 75,268,104 |
| 2024-06-21 | 3.6 | 3.64 | 3.53 | 3.55 | -1.66% | 157,803 | 56,407,410 |
| 2024-06-20 | 3.71 | 3.73 | 3.6 | 3.61 | -2.7% | 218,868 | 79,884,345 |
| 2024-06-19 | 3.7 | 3.8 | 3.7 | 3.71 | +0.54% | 288,489 | 108,235,765 |
| 2024-06-18 | 3.67 | 3.75 | 3.63 | 3.69 | +1.93% | 215,390 | 79,311,330 |
| 2024-06-17 | 3.66 | 3.67 | 3.59 | 3.62 | -2.43% | 183,012 | 66,279,196 |
| 2024-06-14 | 3.62 | 3.78 | 3.59 | 3.71 | +1.92% | 266,319 | 98,477,767 |
| 2024-06-13 | 3.66 | 3.68 | 3.63 | 3.64 | -1.89% | 163,908 | 59,782,108 |
| 2024-06-12 | 3.6 | 3.72 | 3.56 | 3.71 | +1.09% | 244,267 | 89,507,836 |
| 2024-06-11 | 3.67 | 3.78 | 3.63 | 3.67 | +1.94% | 282,966 | 104,693,668 |
| 2024-06-07 | 3.61 | 3.67 | 3.53 | 3.6 | +1.41% | 262,954 | 94,564,936 |
| 2024-06-06 | 3.75 | 3.79 | 3.48 | 3.55 | -4.05% | 463,493 | 168,494,590 |
| 2024-06-05 | 3.81 | 3.81 | 3.7 | 3.7 | -4.15% | 156,785 | 58,960,290 |
| 2024-06-04 | 3.83 | 3.87 | 3.75 | 3.86 | -2.03% | 256,731 | 97,459,394 |
| 2024-06-03 | 4.07 | 4.1 | 3.88 | 3.94 | -3.9% | 242,683 | 96,759,527 |
| 2024-05-31 | 4.02 | 4.1 | 4.02 | 4.1 | +0.99% | 174,334 | 70,744,412 |
| 2024-05-30 | 4.15 | 4.16 | 4.01 | 4.06 | -4.69% | 377,592 | 154,088,740 |
| 2024-05-29 | 4.35 | 4.4 | 4.22 | 4.26 | -1.39% | 352,322 | 151,007,813 |
| 2024-05-28 | 4.23 | 4.39 | 4.21 | 4.32 | +1.89% | 471,159 | 203,405,528 |
| 2024-05-27 | 4.21 | 4.28 | 4.14 | 4.24 | +1.44% | 295,364 | 124,665,742 |
| 2024-05-24 | 4.12 | 4.21 | 4.11 | 4.18 | +0.48% | 253,492 | 105,812,653 |
| 2024-05-23 | 4.28 | 4.28 | 4.14 | 4.16 | -3.48% | 402,502 | 168,576,475 |
| 2024-05-22 | 4.34 | 4.37 | 4.27 | 4.31 | -2.05% | 463,466 | 199,992,870 |
| 2024-05-21 | 4.51 | 4.57 | 4.37 | 4.4 | -4.97% | 729,980 | 324,179,068 |
| 2024-05-20 | 4.29 | 4.86 | 4.29 | 4.63 | +9.46% | 1,324,871 | 603,048,450 |
| 2024-05-17 | 4.24 | 4.27 | 4.18 | 4.23 | -0.47% | 250,793 | 105,808,136 |
| 2024-05-16 | 4.25 | 4.29 | 4.21 | 4.25 | -1.16% | 276,036 | 117,279,507 |
| 2024-05-15 | 4.2 | 4.35 | 4.13 | 4.3 | +1.42% | 378,840 | 160,984,460 |
| 2024-05-14 | 4.3 | 4.32 | 4.22 | 4.24 | -0.7% | 243,069 | 103,476,096 |
| 2024-05-13 | 4.27 | 4.32 | 4.19 | 4.27 | -3.39% | 309,084 | 131,746,380 |
| 2024-05-10 | 4.44 | 4.51 | 4.37 | 4.42 | +1.14% | 373,676 | 165,496,329 |
| 2024-05-09 | 4.33 | 4.41 | 4.32 | 4.37 | +1.39% | 289,119 | 126,226,628 |
| 2024-05-08 | 4.45 | 4.45 | 4.29 | 4.31 | -4.65% | 457,055 | 199,593,127 |
| 2024-05-07 | 4.43 | 4.61 | 4.38 | 4.52 | +1.8% | 544,015 | 244,125,240 |
| 2024-05-06 | 4.27 | 4.45 | 4.2 | 4.44 | -1.33% | 557,613 | 242,613,094 |
| 2024-04-30 | 4.55 | 4.76 | 4.5 | 4.5 | -1.96% | 696,520 | 322,759,802 |
| 2024-04-29 | 4.58 | 4.64 | 4.43 | 4.59 | -1.92% | 611,698 | 278,367,520 |
| 2024-04-26 | 4.71 | 4.76 | 4.57 | 4.68 | -1.06% | 756,305 | 352,344,589 |
| 2024-04-25 | 4.6 | 4.88 | 4.52 | 4.73 | -1.25% | 903,653 | 422,446,155 |
| 2024-04-24 | 4.71 | 4.8 | 4.6 | 4.79 | +0.21% | 931,448 | 438,175,442 |
| 2024-04-23 | 4.51 | 4.97 | 4.37 | 4.78 | +5.29% | 1,379,472 | 645,588,073 |
| 2024-04-22 | 4.7 | 4.79 | 4.52 | 4.54 | -8.84% | 1,412,123 | 657,713,762 |
| 2024-04-19 | 4.33 | 4.98 | 4.33 | 4.98 | +20% | 1,330,152 | 641,025,826 |
| 2024-04-18 | 4.23 | 4.27 | 4.08 | 4.15 | -3.94% | 476,603 | 198,178,565 |
| 2024-04-17 | 4.12 | 4.34 | 4.12 | 4.32 | +5.11% | 509,408 | 217,059,834 |
| 2024-04-16 | 4.48 | 4.5 | 3.87 | 4.11 | -10.26% | 756,257 | 316,715,420 |
| 2024-04-15 | 4.5 | 4.77 | 4.45 | 4.58 | -4.18% | 850,310 | 391,944,454 |
| 2024-04-12 | 4.48 | 4.94 | 4.42 | 4.78 | +6.46% | 999,465 | 470,951,389 |
| 2024-04-11 | 4.4 | 4.56 | 4.39 | 4.49 | +1.35% | 471,691 | 212,020,111 |
| 2024-04-10 | 4.45 | 4.55 | 4.35 | 4.43 | -2.64% | 486,192 | 216,621,300 |
| 2024-04-09 | 4.65 | 4.73 | 4.5 | 4.55 | -6.38% | 744,149 | 342,467,536 |
| 2024-04-08 | 4.49 | 5 | 4.43 | 4.86 | +4.74% | 1,114,435 | 520,710,198 |
| 2024-04-03 | 4.5 | 4.78 | 4.45 | 4.64 | +4.74% | 1,001,036 | 462,339,740 |
| 2024-04-02 | 4.35 | 4.47 | 4.29 | 4.43 | +3.5% | 626,091 | 275,914,232 |
| 2024-04-01 | 4.22 | 4.28 | 4.17 | 4.28 | +0.47% | 384,658 | 162,613,976 |
| 2024-03-29 | 4.18 | 4.39 | 4.16 | 4.26 | +4.41% | 596,709 | 254,638,194 |
| 2024-03-28 | 3.93 | 4.09 | 3.93 | 4.08 | +3.03% | 304,158 | 122,794,771 |
| 2024-03-27 | 4.12 | 4.19 | 3.95 | 3.96 | -4.35% | 358,701 | 146,398,328 |
| 2024-03-26 | 4.19 | 4.23 | 4.06 | 4.14 | -2.59% | 512,875 | 212,088,520 |
| 2024-03-25 | 4.04 | 4.52 | 4.03 | 4.25 | +5.2% | 827,783 | 354,174,949 |
| 2024-03-22 | 4.12 | 4.13 | 4.01 | 4.04 | -2.65% | 253,621 | 102,871,042 |
| 2024-03-21 | 4.14 | 4.17 | 4.08 | 4.15 | 0% | 253,717 | 104,736,577 |
| 2024-03-20 | 4.1 | 4.17 | 4.07 | 4.15 | +1.22% | 255,498 | 105,293,003 |
| 2024-03-19 | 4.15 | 4.18 | 4.1 | 4.1 | -0.24% | 291,548 | 120,715,223 |
| 2024-03-18 | 4.09 | 4.12 | 4.05 | 4.11 | +0.49% | 292,788 | 119,326,766 |
| 2024-03-15 | 4.09 | 4.15 | 4.01 | 4.09 | +1.24% | 334,097 | 136,036,840 |
| 2024-03-14 | 4.01 | 4.09 | 3.96 | 4.04 | +1.76% | 420,900 | 169,795,867 |
| 2024-03-13 | 3.97 | 3.99 | 3.92 | 3.97 | -0.25% | 186,751 | 73,832,106 |
| 2024-03-12 | 3.96 | 3.98 | 3.89 | 3.98 | +0.76% | 232,100 | 91,465,070 |
| 2024-03-11 | 3.93 | 3.95 | 3.87 | 3.95 | +0.51% | 164,792 | 64,598,164 |
| 2024-03-08 | 3.91 | 3.94 | 3.82 | 3.93 | +0.51% | 168,967 | 65,646,309 |
| 2024-03-07 | 3.9 | 3.98 | 3.89 | 3.91 | +0.26% | 233,710 | 92,041,853 |
| 2024-03-06 | 3.82 | 3.93 | 3.81 | 3.9 | +1.56% | 194,441 | 75,847,380 |
| 2024-03-05 | 3.92 | 3.92 | 3.82 | 3.84 | -3.03% | 190,970 | 73,704,902 |
| 2024-03-04 | 3.97 | 4.01 | 3.88 | 3.96 | +0.25% | 219,917 | 86,600,768 |
| 2024-03-01 | 3.96 | 4.07 | 3.89 | 3.95 | +0.25% | 227,151 | 89,918,199 |
| 2024-02-29 | 3.73 | 3.94 | 3.72 | 3.94 | +4.79% | 283,918 | 110,057,805 |
| 2024-02-28 | 4 | 4.16 | 3.75 | 3.76 | -6% | 458,571 | 182,121,506 |
| 2024-02-27 | 3.91 | 4 | 3.88 | 4 | +1.78% | 226,323 | 89,589,125 |
| 2024-02-26 | 3.88 | 4.01 | 3.86 | 3.93 | +0.77% | 301,701 | 118,592,605 |
| 2024-02-23 | 3.82 | 3.9 | 3.76 | 3.9 | +2.09% | 331,839 | 127,186,162 |
| 2024-02-22 | 3.7 | 3.83 | 3.69 | 3.82 | +2.14% | 234,801 | 88,873,174 |
| 2024-02-21 | 3.6 | 3.87 | 3.56 | 3.74 | +2.47% | 328,687 | 124,349,908 |
| 2024-02-20 | 3.62 | 3.67 | 3.55 | 3.65 | +0.27% | 166,889 | 60,225,785 |
| 2024-02-19 | 3.58 | 3.7 | 3.52 | 3.64 | +4% | 269,291 | 97,328,830 |
| 2024-02-08 | 3.21 | 3.52 | 3.21 | 3.5 | +9.72% | 297,783 | 100,367,481 |
| 2024-02-07 | 3.29 | 3.32 | 3.13 | 3.19 | -3.33% | 252,569 | 81,546,955 |
| 2024-02-06 | 3.09 | 3.41 | 2.93 | 3.3 | +2.8% | 336,867 | 107,292,659 |
| 2024-02-05 | 3.62 | 3.62 | 3.12 | 3.21 | -12.3% | 381,786 | 125,073,973 |
| 2024-02-02 | 3.88 | 3.97 | 3.52 | 3.66 | -5.91% | 271,499 | 101,603,285 |
| 2024-02-01 | 4 | 4.02 | 3.83 | 3.89 | -3.23% | 212,392 | 83,126,935 |
| 2024-01-31 | 4.14 | 4.18 | 4 | 4.02 | -2.43% | 197,514 | 80,500,047 |
| 2024-01-30 | 4.21 | 4.26 | 4.11 | 4.12 | -3.06% | 151,433 | 63,374,606 |
| 2024-01-29 | 4.4 | 4.43 | 4.23 | 4.25 | -3.41% | 213,287 | 92,028,216 |
| 2024-01-26 | 4.34 | 4.44 | 4.31 | 4.4 | +1.15% | 221,028 | 96,818,867 |
| 2024-01-25 | 4.17 | 4.39 | 4.13 | 4.35 | +5.07% | 269,574 | 114,895,540 |
| 2024-01-24 | 4.05 | 4.15 | 4 | 4.14 | +1.72% | 208,945 | 85,441,145 |
| 2024-01-23 | 4.04 | 4.09 | 3.98 | 4.07 | +0.74% | 163,533 | 66,079,093 |
| 2024-01-22 | 4.25 | 4.27 | 3.99 | 4.04 | -5.39% | 220,648 | 91,216,773 |
| 2024-01-19 | 4.37 | 4.39 | 4.25 | 4.27 | -2.51% | 142,567 | 61,393,796 |
| 2024-01-18 | 4.41 | 4.44 | 4.25 | 4.38 | -1.79% | 210,921 | 91,466,867 |
| 2024-01-17 | 4.55 | 4.6 | 4.44 | 4.46 | -2.62% | 184,309 | 83,145,712 |
| 2024-01-16 | 4.65 | 4.67 | 4.47 | 4.58 | -1.93% | 271,081 | 123,506,624 |
| 2024-01-15 | 4.69 | 4.71 | 4.61 | 4.67 | -1.89% | 286,895 | 133,820,732 |
| 2024-01-12 | 4.65 | 4.85 | 4.61 | 4.76 | +3.7% | 441,379 | 208,455,124 |
| 2024-01-11 | 4.52 | 4.6 | 4.52 | 4.59 | +1.32% | 123,573 | 56,418,720 |
| 2024-01-10 | 4.58 | 4.59 | 4.5 | 4.53 | -1.09% | 132,179 | 60,059,606 |
| 2024-01-09 | 4.58 | 4.65 | 4.54 | 4.58 | -0.22% | 166,923 | 76,843,882 |
| 2024-01-08 | 4.67 | 4.69 | 4.59 | 4.59 | -2.13% | 137,041 | 63,536,151 |
| 2024-01-05 | 4.78 | 4.82 | 4.67 | 4.69 | -2.7% | 222,430 | 105,528,549 |
| 2024-01-04 | 4.83 | 4.87 | 4.77 | 4.82 | +1.05% | 255,866 | 123,183,375 |
| 2024-01-03 | 4.77 | 4.8 | 4.72 | 4.77 | -1.04% | 191,170 | 90,916,536 |
| 2024-01-02 | 4.78 | 4.84 | 4.76 | 4.82 | +1.05% | 196,144 | 94,547,279 |
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：