股票概览
4.46
-2.41%
-0.11
4.58
开盘价
4.61
最高价
4.45
最低价
179,548
成交量
数据更新至: 2024-12-31
技术指标
4.54
MA5 (5日均线)
4.63
MA10 (10日均线)
4.83
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 | 4.58 | 4.61 | 4.45 | 4.46 | -2.41% | 179,548 | 81,019,258 |
| 2024-12-30 | 4.59 | 4.6 | 4.53 | 4.57 | -0.87% | 157,597 | 71,883,317 |
| 2024-12-27 | 4.52 | 4.67 | 4.51 | 4.61 | +1.77% | 194,291 | 89,418,400 |
| 2024-12-26 | 4.52 | 4.57 | 4.51 | 4.53 | -0.22% | 154,242 | 70,077,910 |
| 2024-12-25 | 4.64 | 4.66 | 4.48 | 4.54 | -1.94% | 228,297 | 103,427,364 |
| 2024-12-24 | 4.59 | 4.66 | 4.57 | 4.63 | +1.09% | 180,001 | 83,009,625 |
| 2024-12-23 | 4.77 | 4.77 | 4.56 | 4.58 | -3.98% | 294,021 | 136,394,332 |
| 2024-12-20 | 4.75 | 4.8 | 4.73 | 4.77 | +0.21% | 230,747 | 109,987,706 |
| 2024-12-19 | 4.76 | 4.8 | 4.68 | 4.76 | -1.04% | 288,215 | 136,322,629 |
| 2024-12-18 | 4.82 | 4.87 | 4.77 | 4.81 | 0% | 171,145 | 82,637,639 |
| 2024-12-17 | 5 | 5.01 | 4.81 | 4.81 | -3.8% | 311,892 | 152,009,744 |
| 2024-12-16 | 5.02 | 5.09 | 4.99 | 5 | +0.2% | 235,154 | 118,572,431 |
| 2024-12-13 | 5.12 | 5.13 | 4.99 | 4.99 | -3.11% | 318,005 | 160,533,409 |
| 2024-12-12 | 5.12 | 5.16 | 5.08 | 5.15 | +0.98% | 327,820 | 168,074,488 |
| 2024-12-11 | 5.02 | 5.12 | 5.02 | 5.1 | +0.59% | 266,937 | 135,858,881 |
| 2024-12-10 | 5.26 | 5.26 | 5.05 | 5.07 | -0.59% | 392,460 | 201,687,846 |
| 2024-12-09 | 5.15 | 5.21 | 5.06 | 5.1 | -0.39% | 394,337 | 202,366,347 |
| 2024-12-06 | 5.01 | 5.14 | 4.97 | 5.12 | +2.2% | 363,617 | 184,386,002 |
| 2024-12-05 | 4.97 | 5.03 | 4.96 | 5.01 | +0.2% | 228,938 | 114,522,682 |
| 2024-12-04 | 5.11 | 5.13 | 4.97 | 5 | -2.34% | 315,542 | 159,599,523 |
| 2024-12-03 | 5.16 | 5.16 | 5.07 | 5.12 | -1.16% | 351,222 | 179,653,030 |
| 2024-12-02 | 5.1 | 5.18 | 5.07 | 5.18 | +1.97% | 501,931 | 258,044,141 |
| 2024-11-29 | 4.95 | 5.11 | 4.91 | 5.08 | +2.01% | 438,196 | 220,656,426 |
| 2024-11-28 | 4.98 | 5.04 | 4.95 | 4.98 | +0.2% | 311,438 | 155,618,675 |
| 2024-11-27 | 4.91 | 4.98 | 4.79 | 4.97 | +0.81% | 287,603 | 140,502,341 |
| 2024-11-26 | 4.85 | 5.03 | 4.83 | 4.93 | +1.65% | 330,074 | 162,814,926 |
| 2024-11-25 | 4.81 | 4.88 | 4.75 | 4.85 | +1.46% | 223,720 | 107,620,991 |
| 2024-11-22 | 5.01 | 5.09 | 4.78 | 4.78 | -4.59% | 348,480 | 172,172,968 |
| 2024-11-21 | 4.96 | 5.05 | 4.92 | 5.01 | +0.8% | 301,704 | 150,303,841 |
| 2024-11-20 | 4.85 | 4.98 | 4.83 | 4.97 | +2.05% | 332,653 | 163,815,946 |
| 2024-11-19 | 4.8 | 4.87 | 4.73 | 4.87 | +1.88% | 253,166 | 121,486,804 |
| 2024-11-18 | 4.87 | 4.94 | 4.75 | 4.78 | -1.85% | 350,403 | 169,144,595 |
| 2024-11-15 | 5 | 5.04 | 4.84 | 4.87 | -2.4% | 387,802 | 192,194,683 |
| 2024-11-14 | 5.16 | 5.17 | 4.98 | 4.99 | -3.67% | 413,618 | 209,776,710 |
| 2024-11-13 | 5.29 | 5.33 | 5.09 | 5.18 | -3.18% | 745,252 | 387,703,066 |
| 2024-11-12 | 5.3 | 5.68 | 5.27 | 5.35 | +1.9% | 1,382,189 | 753,062,036 |
| 2024-11-11 | 5.09 | 5.26 | 5.01 | 5.25 | +2.94% | 625,559 | 321,769,226 |
| 2024-11-08 | 5.25 | 5.26 | 5.05 | 5.1 | -1.16% | 516,077 | 264,554,491 |
| 2024-11-07 | 4.9 | 5.19 | 4.87 | 5.16 | +4.45% | 751,125 | 379,518,032 |
| 2024-11-06 | 4.96 | 5 | 4.9 | 4.94 | -0.6% | 479,207 | 237,068,929 |
| 2024-11-05 | 4.83 | 4.98 | 4.8 | 4.97 | +2.69% | 446,581 | 220,255,512 |
| 2024-11-04 | 4.77 | 4.84 | 4.75 | 4.84 | +1.47% | 220,834 | 106,131,404 |
| 2024-11-01 | 4.84 | 4.93 | 4.75 | 4.77 | -2.05% | 411,837 | 199,167,162 |
| 2024-10-31 | 4.82 | 4.88 | 4.78 | 4.87 | +1.25% | 327,862 | 158,782,488 |
| 2024-10-30 | 4.83 | 4.91 | 4.76 | 4.81 | -1.03% | 346,942 | 167,517,225 |
| 2024-10-29 | 5.08 | 5.09 | 4.85 | 4.86 | -4.14% | 513,440 | 253,364,218 |
| 2024-10-28 | 4.92 | 5.08 | 4.88 | 5.07 | +3.05% | 556,523 | 278,174,094 |
| 2024-10-25 | 4.9 | 4.95 | 4.84 | 4.92 | +0.41% | 524,628 | 256,670,819 |
| 2024-10-24 | 4.84 | 4.96 | 4.83 | 4.9 | +0.41% | 339,378 | 166,874,531 |
| 2024-10-23 | 4.95 | 4.96 | 4.82 | 4.88 | -1.41% | 429,454 | 209,854,989 |
| 2024-10-22 | 4.84 | 5.02 | 4.81 | 4.95 | +2.7% | 539,689 | 265,614,409 |
| 2024-10-21 | 4.77 | 4.85 | 4.71 | 4.82 | +1.05% | 561,477 | 268,589,851 |
| 2024-10-18 | 4.56 | 4.82 | 4.55 | 4.77 | +3.92% | 488,900 | 228,831,889 |
| 2024-10-17 | 4.63 | 4.77 | 4.58 | 4.59 | -0.65% | 330,610 | 154,363,945 |
| 2024-10-16 | 4.53 | 4.67 | 4.51 | 4.62 | 0% | 301,297 | 138,541,928 |
| 2024-10-15 | 4.52 | 4.81 | 4.49 | 4.62 | +1.32% | 510,950 | 237,586,658 |
| 2024-10-14 | 4.48 | 4.57 | 4.41 | 4.56 | +1.79% | 366,736 | 165,297,719 |
| 2024-10-11 | 4.63 | 4.65 | 4.41 | 4.48 | -4.48% | 402,045 | 181,643,222 |
| 2024-10-10 | 4.73 | 4.89 | 4.63 | 4.69 | +0.86% | 485,617 | 230,581,160 |
| 2024-10-09 | 4.98 | 5.04 | 4.65 | 4.65 | -10.75% | 723,722 | 350,966,646 |
| 2024-10-08 | 5.58 | 5.6 | 4.83 | 5.21 | +9.68% | 1,191,659 | 619,495,154 |
| 2024-09-30 | 4.31 | 4.81 | 4.23 | 4.75 | +13.64% | 928,478 | 420,016,471 |
| 2024-09-27 | 4.1 | 4.25 | 4.08 | 4.18 | +3.21% | 442,422 | 183,774,808 |
| 2024-09-26 | 3.93 | 4.06 | 3.93 | 4.05 | +2.27% | 197,634 | 78,970,743 |
| 2024-09-25 | 3.88 | 4.02 | 3.88 | 3.96 | +2.86% | 256,230 | 101,650,654 |
| 2024-09-24 | 3.75 | 3.86 | 3.75 | 3.85 | +2.94% | 173,603 | 66,247,372 |
| 2024-09-23 | 3.72 | 3.77 | 3.71 | 3.74 | +0.81% | 97,429 | 36,521,063 |
| 2024-09-20 | 3.77 | 3.78 | 3.69 | 3.71 | -1.59% | 96,057 | 35,835,594 |
| 2024-09-19 | 3.72 | 3.79 | 3.68 | 3.77 | +2.17% | 123,711 | 46,363,749 |
| 2024-09-18 | 3.76 | 3.77 | 3.65 | 3.69 | -1.6% | 119,564 | 44,219,924 |
| 2024-09-13 | 3.8 | 3.82 | 3.74 | 3.75 | -1.32% | 108,859 | 41,099,878 |
| 2024-09-12 | 3.81 | 3.85 | 3.8 | 3.8 | 0% | 91,296 | 34,872,443 |
| 2024-09-11 | 3.81 | 3.83 | 3.79 | 3.8 | -0.78% | 94,449 | 35,927,528 |
| 2024-09-10 | 3.83 | 3.86 | 3.76 | 3.83 | +0.26% | 117,719 | 44,640,626 |
| 2024-09-09 | 3.78 | 3.87 | 3.77 | 3.82 | 0% | 113,385 | 43,337,805 |
| 2024-09-06 | 3.88 | 3.89 | 3.81 | 3.82 | -1.29% | 140,815 | 54,156,018 |
| 2024-09-05 | 3.84 | 3.91 | 3.84 | 3.87 | +0.52% | 111,557 | 43,312,062 |
| 2024-09-04 | 3.9 | 3.92 | 3.85 | 3.85 | -1.28% | 129,738 | 50,461,740 |
| 2024-09-03 | 3.95 | 3.97 | 3.87 | 3.9 | -1.02% | 165,544 | 64,841,567 |
| 2024-09-02 | 4 | 4.04 | 3.94 | 3.94 | -1.5% | 132,648 | 52,865,766 |
| 2024-08-30 | 3.96 | 4.05 | 3.93 | 4 | +1.01% | 228,107 | 91,419,156 |
| 2024-08-29 | 3.97 | 3.97 | 3.89 | 3.96 | -0.25% | 226,714 | 89,272,011 |
| 2024-08-28 | 3.91 | 3.98 | 3.88 | 3.97 | +1.28% | 141,065 | 55,699,249 |
| 2024-08-27 | 3.91 | 3.98 | 3.89 | 3.92 | 0% | 153,439 | 60,537,830 |
| 2024-08-26 | 3.9 | 3.93 | 3.82 | 3.92 | +0.51% | 145,107 | 56,498,320 |
| 2024-08-23 | 3.88 | 3.94 | 3.87 | 3.9 | +0.26% | 138,889 | 54,253,657 |
| 2024-08-22 | 3.97 | 3.98 | 3.88 | 3.89 | -2.02% | 155,778 | 61,198,773 |
| 2024-08-21 | 4.05 | 4.06 | 3.94 | 3.97 | -2.46% | 263,627 | 105,060,529 |
| 2024-08-20 | 4.15 | 4.19 | 4.04 | 4.07 | -2.4% | 266,364 | 108,968,182 |
| 2024-08-19 | 4.2 | 4.24 | 4.16 | 4.17 | -1.88% | 317,645 | 133,003,680 |
| 2024-08-16 | 4.14 | 4.27 | 4.1 | 4.25 | +1.43% | 529,343 | 221,568,741 |
| 2024-08-15 | 4.08 | 4.22 | 4.07 | 4.19 | +3.2% | 428,580 | 178,367,506 |
| 2024-08-14 | 4.11 | 4.12 | 4.05 | 4.06 | -1.69% | 168,089 | 68,689,602 |
| 2024-08-13 | 4.12 | 4.14 | 4.07 | 4.13 | +0.24% | 207,597 | 85,223,034 |
| 2024-08-12 | 4.11 | 4.21 | 4.1 | 4.12 | +0.24% | 328,997 | 136,658,067 |
| 2024-08-09 | 4.14 | 4.15 | 4.08 | 4.11 | -0.72% | 239,188 | 98,341,165 |
| 2024-08-08 | 4.07 | 4.18 | 4.05 | 4.14 | +1.72% | 393,320 | 162,893,232 |
| 2024-08-07 | 4.1 | 4.12 | 4.05 | 4.07 | -1.45% | 224,119 | 91,353,525 |
| 2024-08-06 | 4.01 | 4.13 | 3.98 | 4.13 | +4.03% | 325,678 | 132,566,386 |
| 2024-08-05 | 4.08 | 4.12 | 3.96 | 3.97 | -2.7% | 280,107 | 113,291,933 |
| 2024-08-02 | 4.01 | 4.14 | 3.99 | 4.08 | +1.24% | 360,728 | 147,684,644 |
| 2024-08-01 | 4.04 | 4.1 | 4.01 | 4.03 | 0% | 213,373 | 86,428,653 |
| 2024-07-31 | 3.91 | 4.04 | 3.88 | 4.03 | +2.81% | 237,519 | 94,732,955 |
| 2024-07-30 | 3.87 | 3.93 | 3.87 | 3.92 | +0.77% | 114,981 | 44,979,904 |
| 2024-07-29 | 3.94 | 3.96 | 3.88 | 3.89 | -1.52% | 149,678 | 58,490,554 |
| 2024-07-26 | 3.92 | 3.98 | 3.91 | 3.95 | +0.51% | 140,993 | 55,688,804 |
| 2024-07-25 | 3.89 | 3.96 | 3.87 | 3.93 | +0.26% | 126,696 | 49,673,237 |
| 2024-07-24 | 3.96 | 4.01 | 3.9 | 3.92 | -2% | 185,098 | 73,091,298 |
| 2024-07-23 | 4.09 | 4.13 | 3.98 | 4 | -2.44% | 227,952 | 92,356,788 |
| 2024-07-22 | 4.04 | 4.12 | 4.02 | 4.1 | +1.49% | 326,782 | 133,127,895 |
| 2024-07-19 | 4.02 | 4.06 | 3.98 | 4.04 | 0% | 242,429 | 97,522,954 |
| 2024-07-18 | 3.88 | 4.09 | 3.83 | 4.04 | +3.86% | 411,334 | 163,716,064 |
| 2024-07-17 | 3.86 | 3.92 | 3.81 | 3.89 | +0.26% | 205,648 | 79,495,243 |
| 2024-07-16 | 3.86 | 3.89 | 3.8 | 3.88 | 0% | 202,159 | 77,735,629 |
| 2024-07-15 | 3.87 | 3.9 | 3.82 | 3.88 | -0.77% | 173,734 | 67,109,746 |
| 2024-07-12 | 3.91 | 3.94 | 3.88 | 3.91 | +0.51% | 202,156 | 78,949,524 |
| 2024-07-11 | 3.8 | 3.92 | 3.76 | 3.89 | +4.57% | 299,700 | 115,314,105 |
| 2024-07-10 | 3.77 | 3.82 | 3.71 | 3.72 | -1.59% | 170,727 | 64,124,196 |
| 2024-07-09 | 3.7 | 3.79 | 3.67 | 3.78 | +1.34% | 172,842 | 64,553,013 |
| 2024-07-08 | 3.79 | 3.84 | 3.71 | 3.73 | -2.61% | 163,402 | 61,356,821 |
| 2024-07-05 | 3.7 | 3.83 | 3.64 | 3.83 | +4.08% | 200,586 | 75,406,101 |
| 2024-07-04 | 3.79 | 3.8 | 3.67 | 3.68 | -2.9% | 131,629 | 48,959,416 |
| 2024-07-03 | 3.83 | 3.85 | 3.78 | 3.79 | -0.79% | 120,010 | 45,696,490 |
| 2024-07-02 | 3.81 | 3.84 | 3.78 | 3.82 | +0.53% | 115,713 | 44,136,731 |
| 2024-07-01 | 3.74 | 3.8 | 3.7 | 3.8 | +1.6% | 139,080 | 52,317,268 |
| 2024-06-28 | 3.74 | 3.79 | 3.72 | 3.74 | 0% | 126,696 | 47,705,930 |
| 2024-06-27 | 3.79 | 3.84 | 3.73 | 3.74 | -1.84% | 117,430 | 44,410,069 |
| 2024-06-26 | 3.71 | 3.82 | 3.69 | 3.81 | +2.7% | 150,376 | 56,520,123 |
| 2024-06-25 | 3.66 | 3.77 | 3.65 | 3.71 | +1.64% | 178,722 | 66,307,063 |
| 2024-06-24 | 3.77 | 3.77 | 3.63 | 3.65 | -4.2% | 181,789 | 67,028,775 |
| 2024-06-21 | 3.76 | 3.85 | 3.72 | 3.81 | +1.6% | 159,832 | 60,832,077 |
| 2024-06-20 | 3.83 | 3.88 | 3.74 | 3.75 | -2.34% | 145,596 | 55,256,521 |
| 2024-06-19 | 3.86 | 3.88 | 3.83 | 3.84 | -0.52% | 106,289 | 40,968,769 |
| 2024-06-18 | 3.82 | 3.88 | 3.82 | 3.86 | +1.05% | 116,602 | 44,936,429 |
| 2024-06-17 | 3.89 | 3.91 | 3.82 | 3.82 | -2.05% | 146,177 | 56,289,262 |
| 2024-06-14 | 3.89 | 3.92 | 3.85 | 3.9 | +0.26% | 154,320 | 59,950,493 |
| 2024-06-13 | 3.95 | 3.97 | 3.86 | 3.89 | -1.27% | 147,643 | 57,594,929 |
| 2024-06-12 | 3.88 | 3.95 | 3.86 | 3.94 | +1.03% | 197,599 | 77,262,250 |
| 2024-06-11 | 3.79 | 3.92 | 3.72 | 3.9 | +2.9% | 241,221 | 92,547,449 |
| 2024-06-07 | 3.75 | 3.8 | 3.73 | 3.79 | +2.16% | 193,061 | 72,721,745 |
| 2024-06-06 | 3.85 | 3.87 | 3.66 | 3.71 | -3.39% | 291,538 | 108,794,509 |
| 2024-06-05 | 3.96 | 3.96 | 3.83 | 3.84 | -3.27% | 214,858 | 83,769,405 |
| 2024-06-04 | 3.93 | 3.98 | 3.92 | 3.97 | -0.75% | 163,704 | 64,569,181 |
| 2024-06-03 | 4.07 | 4.08 | 3.95 | 4 | -1.96% | 188,282 | 75,500,479 |
| 2024-05-31 | 4.08 | 4.11 | 4.07 | 4.08 | +0.25% | 124,968 | 51,044,760 |
| 2024-05-30 | 4.11 | 4.14 | 4.05 | 4.07 | -0.73% | 161,428 | 65,962,468 |
| 2024-05-29 | 4.1 | 4.15 | 4.07 | 4.1 | 0% | 142,622 | 58,704,360 |
| 2024-05-28 | 4.16 | 4.17 | 4.09 | 4.1 | -1.91% | 161,882 | 66,764,556 |
| 2024-05-27 | 4.1 | 4.18 | 4.1 | 4.18 | +1.95% | 178,627 | 73,958,898 |
| 2024-05-24 | 4.12 | 4.17 | 4.09 | 4.1 | -0.49% | 150,699 | 62,409,016 |
| 2024-05-23 | 4.22 | 4.23 | 4.08 | 4.12 | -2.14% | 250,153 | 103,363,690 |
| 2024-05-22 | 4.2 | 4.25 | 4.18 | 4.21 | +0.24% | 154,414 | 65,082,076 |
| 2024-05-21 | 4.23 | 4.24 | 4.17 | 4.2 | -0.94% | 166,429 | 69,808,776 |
| 2024-05-20 | 4.26 | 4.29 | 4.22 | 4.24 | +0.24% | 195,408 | 83,140,835 |
| 2024-05-17 | 4.25 | 4.29 | 4.18 | 4.23 | -0.94% | 265,641 | 111,998,872 |
| 2024-05-16 | 4.29 | 4.31 | 4.23 | 4.27 | -0.23% | 229,213 | 97,860,819 |
| 2024-05-15 | 4.35 | 4.35 | 4.27 | 4.28 | -1.83% | 251,664 | 108,023,782 |
| 2024-05-14 | 4.28 | 4.4 | 4.26 | 4.36 | +1.63% | 298,554 | 129,887,775 |
| 2024-05-13 | 4.26 | 4.36 | 4.25 | 4.29 | -0.46% | 280,640 | 120,966,338 |
| 2024-05-10 | 4.36 | 4.42 | 4.29 | 4.31 | -1.6% | 415,527 | 180,306,123 |
| 2024-05-09 | 4.35 | 4.49 | 4.34 | 4.38 | 0% | 520,289 | 228,829,997 |
| 2024-05-08 | 4.35 | 4.48 | 4.32 | 4.38 | -0.45% | 565,404 | 248,001,835 |
| 2024-05-07 | 4.28 | 4.5 | 4.22 | 4.4 | +2.8% | 744,110 | 325,497,186 |
| 2024-05-06 | 4.32 | 4.39 | 4.23 | 4.28 | +2.39% | 621,894 | 266,724,074 |
| 2024-04-30 | 4 | 4.24 | 4 | 4.18 | +4.5% | 686,560 | 285,566,470 |
| 2024-04-29 | 3.91 | 4.02 | 3.9 | 4 | +2.04% | 400,510 | 159,671,922 |
| 2024-04-26 | 4 | 4.05 | 3.89 | 3.92 | -2.49% | 650,207 | 256,011,114 |
| 2024-04-25 | 4.03 | 4.25 | 3.96 | 4.02 | +8.06% | 1,112,800 | 454,489,219 |
| 2024-04-24 | 3.67 | 3.73 | 3.63 | 3.72 | +1.64% | 154,352 | 56,743,799 |
| 2024-04-23 | 3.61 | 3.68 | 3.59 | 3.66 | +1.1% | 146,069 | 53,083,987 |
| 2024-04-22 | 3.58 | 3.64 | 3.54 | 3.62 | +1.12% | 122,276 | 44,103,139 |
| 2024-04-19 | 3.57 | 3.63 | 3.56 | 3.58 | -0.28% | 117,075 | 41,998,150 |
| 2024-04-18 | 3.63 | 3.67 | 3.59 | 3.59 | -1.37% | 160,691 | 58,215,469 |
| 2024-04-17 | 3.47 | 3.64 | 3.47 | 3.64 | +6.12% | 240,812 | 86,664,312 |
| 2024-04-16 | 3.69 | 3.73 | 3.41 | 3.43 | -7.05% | 314,754 | 111,068,196 |
| 2024-04-15 | 3.76 | 3.8 | 3.6 | 3.69 | -2.12% | 260,825 | 96,629,671 |
| 2024-04-12 | 3.82 | 3.86 | 3.76 | 3.77 | -2.08% | 223,228 | 84,892,359 |
| 2024-04-11 | 3.84 | 3.94 | 3.8 | 3.85 | -0.26% | 213,838 | 83,026,110 |
| 2024-04-10 | 3.91 | 3.94 | 3.83 | 3.86 | -2.28% | 247,760 | 96,174,662 |
| 2024-04-09 | 3.92 | 3.96 | 3.84 | 3.95 | +0.51% | 297,193 | 115,809,604 |
| 2024-04-08 | 3.99 | 4.1 | 3.91 | 3.93 | -2.96% | 455,919 | 181,398,801 |
| 2024-04-03 | 3.87 | 4.19 | 3.84 | 4.05 | +4.11% | 661,290 | 265,184,008 |
| 2024-04-02 | 3.88 | 3.9 | 3.82 | 3.89 | +0.26% | 276,688 | 106,837,248 |
| 2024-04-01 | 3.82 | 3.88 | 3.77 | 3.88 | +1.57% | 351,702 | 134,968,864 |
| 2024-03-29 | 3.84 | 3.84 | 3.75 | 3.82 | -1.8% | 492,342 | 186,532,817 |
| 2024-03-28 | 3.63 | 3.9 | 3.6 | 3.89 | +5.99% | 680,884 | 259,524,852 |
| 2024-03-27 | 3.66 | 3.76 | 3.64 | 3.67 | 0% | 250,622 | 92,894,367 |
| 2024-03-26 | 3.66 | 3.68 | 3.61 | 3.67 | +0.27% | 128,459 | 46,909,049 |
| 2024-03-25 | 3.73 | 3.75 | 3.65 | 3.66 | -1.88% | 151,247 | 56,126,346 |
| 2024-03-22 | 3.79 | 3.8 | 3.7 | 3.73 | -2.1% | 217,016 | 81,048,635 |
| 2024-03-21 | 3.81 | 3.84 | 3.75 | 3.81 | 0% | 181,480 | 68,971,145 |
| 2024-03-20 | 3.78 | 3.82 | 3.75 | 3.81 | +0.79% | 187,072 | 70,932,185 |
| 2024-03-19 | 3.82 | 3.84 | 3.78 | 3.78 | -0.79% | 227,557 | 86,547,507 |
| 2024-03-18 | 3.76 | 3.81 | 3.74 | 3.81 | +1.33% | 211,523 | 79,835,046 |
| 2024-03-15 | 3.69 | 3.78 | 3.68 | 3.76 | +1.08% | 221,997 | 83,119,855 |
| 2024-03-14 | 3.75 | 3.81 | 3.68 | 3.72 | +0.27% | 261,553 | 98,088,660 |
| 2024-03-13 | 3.72 | 3.74 | 3.67 | 3.71 | -0.8% | 198,892 | 73,672,492 |
| 2024-03-12 | 3.65 | 3.77 | 3.64 | 3.74 | +2.47% | 330,186 | 123,195,403 |
| 2024-03-11 | 3.59 | 3.65 | 3.58 | 3.65 | +1.67% | 169,607 | 61,350,046 |
| 2024-03-08 | 3.58 | 3.62 | 3.55 | 3.59 | 0% | 142,888 | 51,200,217 |
| 2024-03-07 | 3.6 | 3.65 | 3.57 | 3.59 | -0.55% | 206,191 | 74,280,047 |
| 2024-03-06 | 3.6 | 3.63 | 3.56 | 3.61 | +0.28% | 150,051 | 53,944,630 |
| 2024-03-05 | 3.68 | 3.68 | 3.59 | 3.6 | -2.7% | 206,810 | 74,975,660 |
| 2024-03-04 | 3.66 | 3.74 | 3.65 | 3.7 | +0.82% | 238,615 | 88,061,400 |
| 2024-03-01 | 3.68 | 3.7 | 3.63 | 3.67 | 0% | 184,396 | 67,372,911 |
| 2024-02-29 | 3.53 | 3.67 | 3.51 | 3.67 | +3.09% | 265,297 | 95,879,183 |
| 2024-02-28 | 3.77 | 3.87 | 3.56 | 3.56 | -5.57% | 431,804 | 161,230,153 |
| 2024-02-27 | 3.68 | 3.77 | 3.66 | 3.77 | +1.89% | 242,023 | 90,072,271 |
| 2024-02-26 | 3.66 | 3.76 | 3.64 | 3.7 | +0.54% | 315,571 | 116,490,973 |
| 2024-02-23 | 3.66 | 3.68 | 3.59 | 3.68 | +0.55% | 289,901 | 105,633,155 |
| 2024-02-22 | 3.65 | 3.69 | 3.6 | 3.66 | +1.67% | 280,500 | 102,297,055 |
| 2024-02-21 | 3.57 | 3.67 | 3.51 | 3.6 | +0.84% | 309,697 | 111,738,284 |
| 2024-02-20 | 3.51 | 3.63 | 3.46 | 3.57 | +0.85% | 232,021 | 82,708,981 |
| 2024-02-19 | 3.51 | 3.61 | 3.46 | 3.54 | +2.31% | 315,452 | 111,411,663 |
| 2024-02-08 | 3.2 | 3.47 | 3.2 | 3.46 | +8.13% | 377,131 | 125,915,583 |
| 2024-02-07 | 3.19 | 3.29 | 3.11 | 3.2 | -0.31% | 355,455 | 113,815,406 |
| 2024-02-06 | 2.98 | 3.28 | 2.95 | 3.21 | +7.36% | 404,661 | 126,153,186 |
| 2024-02-05 | 3.23 | 3.26 | 2.92 | 2.99 | -8.28% | 395,611 | 121,015,789 |
| 2024-02-02 | 3.41 | 3.5 | 3.15 | 3.26 | -4.4% | 302,531 | 100,560,172 |
| 2024-02-01 | 3.43 | 3.51 | 3.37 | 3.41 | -1.73% | 283,056 | 97,098,032 |
| 2024-01-31 | 3.66 | 3.66 | 3.45 | 3.47 | -7.47% | 449,168 | 159,120,239 |
| 2024-01-30 | 3.81 | 3.85 | 3.73 | 3.75 | -2.34% | 166,684 | 63,222,430 |
| 2024-01-29 | 3.96 | 3.97 | 3.82 | 3.84 | -2.04% | 204,507 | 79,125,869 |
| 2024-01-26 | 3.89 | 4 | 3.89 | 3.92 | +0.51% | 208,832 | 82,443,908 |
| 2024-01-25 | 3.79 | 3.92 | 3.75 | 3.9 | +2.9% | 231,996 | 89,431,572 |
| 2024-01-24 | 3.73 | 3.8 | 3.63 | 3.79 | +1.61% | 245,591 | 91,666,735 |
| 2024-01-23 | 3.7 | 3.75 | 3.64 | 3.73 | +0.81% | 210,899 | 78,036,040 |
| 2024-01-22 | 3.92 | 3.94 | 3.66 | 3.7 | -6.09% | 236,423 | 89,811,084 |
| 2024-01-19 | 3.95 | 4 | 3.92 | 3.94 | -0.76% | 162,101 | 64,188,582 |
| 2024-01-18 | 4.01 | 4.03 | 3.86 | 3.97 | -1.49% | 246,250 | 96,819,204 |
| 2024-01-17 | 4.12 | 4.15 | 4.03 | 4.03 | -2.18% | 144,726 | 59,154,716 |
| 2024-01-16 | 4.14 | 4.15 | 4.06 | 4.12 | -0.72% | 163,105 | 66,917,220 |
| 2024-01-15 | 4.08 | 4.19 | 4.06 | 4.15 | +0.97% | 198,147 | 82,088,919 |
| 2024-01-12 | 4.2 | 4.22 | 4.1 | 4.11 | -3.29% | 321,311 | 133,766,313 |
| 2024-01-11 | 4.18 | 4.25 | 4.16 | 4.25 | +2.16% | 142,214 | 59,822,276 |
| 2024-01-10 | 4.19 | 4.22 | 4.13 | 4.16 | -0.95% | 127,277 | 53,118,096 |
| 2024-01-09 | 4.21 | 4.25 | 4.16 | 4.2 | +0.24% | 127,456 | 53,616,632 |
| 2024-01-08 | 4.28 | 4.3 | 4.18 | 4.19 | -2.56% | 149,364 | 63,150,613 |
| 2024-01-05 | 4.4 | 4.4 | 4.28 | 4.3 | -1.6% | 148,437 | 64,344,861 |
| 2024-01-04 | 4.39 | 4.41 | 4.33 | 4.37 | -0.91% | 145,298 | 63,363,181 |
| 2024-01-03 | 4.39 | 4.47 | 4.38 | 4.41 | +0.46% | 160,378 | 70,915,521 |
| 2024-01-02 | 4.38 | 4.42 | 4.36 | 4.39 | +0.23% | 182,207 | 80,089,738 |
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：