股票概览
4.82
-1.63%
-0.08
4.91
开盘价
5.04
最高价
4.81
最低价
160,659
成交量
数据更新至: 2024-12-31
技术指标
4.91
MA5 (5日均线)
5.06
MA10 (10日均线)
5.30
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 | 4.91 | 5.04 | 4.81 | 4.82 | -1.63% | 160,659 | 79,182,874 |
| 2024-12-30 | 5.05 | 5.05 | 4.84 | 4.9 | -2.97% | 134,865 | 66,165,100 |
| 2024-12-27 | 4.93 | 5.09 | 4.93 | 5.05 | +2.64% | 101,615 | 51,226,885 |
| 2024-12-26 | 4.85 | 4.98 | 4.85 | 4.92 | +1.03% | 100,713 | 49,695,714 |
| 2024-12-25 | 5.01 | 5.06 | 4.76 | 4.87 | -3.37% | 181,146 | 87,809,393 |
| 2024-12-24 | 4.98 | 5.06 | 4.93 | 5.04 | +2.02% | 158,161 | 79,179,463 |
| 2024-12-23 | 5.42 | 5.43 | 4.94 | 4.94 | -9.02% | 243,722 | 124,259,562 |
| 2024-12-20 | 5.32 | 5.52 | 5.32 | 5.43 | +2.26% | 136,987 | 74,354,620 |
| 2024-12-19 | 5.29 | 5.35 | 5.21 | 5.31 | -0.93% | 140,588 | 74,343,479 |
| 2024-12-18 | 5.35 | 5.45 | 5.2 | 5.36 | 0% | 148,789 | 79,778,649 |
| 2024-12-17 | 5.7 | 5.72 | 5.31 | 5.36 | -5.63% | 244,428 | 133,119,832 |
| 2024-12-16 | 5.6 | 5.94 | 5.6 | 5.68 | +1.79% | 311,502 | 179,636,232 |
| 2024-12-13 | 5.7 | 5.74 | 5.55 | 5.58 | -2.79% | 208,244 | 116,966,159 |
| 2024-12-12 | 5.57 | 5.76 | 5.53 | 5.74 | +3.24% | 234,198 | 132,204,718 |
| 2024-12-11 | 5.47 | 5.62 | 5.47 | 5.56 | +1.28% | 145,404 | 80,849,807 |
| 2024-12-10 | 5.65 | 5.7 | 5.48 | 5.49 | -0.72% | 201,935 | 112,614,754 |
| 2024-12-09 | 5.57 | 5.61 | 5.45 | 5.53 | -0.72% | 149,709 | 82,658,208 |
| 2024-12-06 | 5.5 | 5.58 | 5.46 | 5.57 | +1.64% | 151,666 | 83,925,012 |
| 2024-12-05 | 5.45 | 5.52 | 5.43 | 5.48 | +0.37% | 130,222 | 71,376,775 |
| 2024-12-04 | 5.56 | 5.64 | 5.42 | 5.46 | -1.97% | 186,774 | 103,006,698 |
| 2024-12-03 | 5.57 | 5.65 | 5.49 | 5.57 | -0.54% | 193,043 | 107,576,501 |
| 2024-12-02 | 5.48 | 5.65 | 5.47 | 5.6 | +2.19% | 219,687 | 122,237,440 |
| 2024-11-29 | 5.46 | 5.55 | 5.38 | 5.48 | -0.18% | 245,375 | 134,085,381 |
| 2024-11-28 | 5.28 | 5.6 | 5.27 | 5.49 | +3.98% | 319,623 | 174,791,931 |
| 2024-11-27 | 5.2 | 5.28 | 5.08 | 5.28 | +0.57% | 152,179 | 78,875,084 |
| 2024-11-26 | 5.33 | 5.38 | 5.23 | 5.25 | -2.6% | 159,588 | 84,428,365 |
| 2024-11-25 | 5.2 | 5.39 | 5.11 | 5.39 | +3.65% | 221,385 | 116,470,003 |
| 2024-11-22 | 5.42 | 5.46 | 5.17 | 5.2 | -4.06% | 300,157 | 160,657,682 |
| 2024-11-21 | 5.29 | 5.44 | 5.25 | 5.42 | +2.26% | 281,215 | 150,664,689 |
| 2024-11-20 | 5.05 | 5.35 | 5.03 | 5.3 | +4.33% | 218,556 | 113,829,306 |
| 2024-11-19 | 4.95 | 5.08 | 4.93 | 5.08 | +2.83% | 115,548 | 57,823,561 |
| 2024-11-18 | 5.03 | 5.11 | 4.92 | 4.94 | -1.59% | 154,901 | 77,684,612 |
| 2024-11-15 | 5.08 | 5.17 | 5 | 5.02 | -0.99% | 113,450 | 57,885,171 |
| 2024-11-14 | 5.22 | 5.24 | 5.05 | 5.07 | -2.87% | 121,752 | 62,595,263 |
| 2024-11-13 | 5.18 | 5.28 | 5.1 | 5.22 | -0.38% | 153,275 | 79,416,461 |
| 2024-11-12 | 5.34 | 5.38 | 5.17 | 5.24 | -2.06% | 209,442 | 110,640,676 |
| 2024-11-11 | 5.26 | 5.35 | 5.25 | 5.35 | +1.13% | 212,676 | 112,610,264 |
| 2024-11-08 | 5.37 | 5.45 | 5.24 | 5.29 | -2.04% | 308,119 | 163,962,983 |
| 2024-11-07 | 5.18 | 5.42 | 5.11 | 5.4 | +4.85% | 393,916 | 208,473,844 |
| 2024-11-06 | 5.06 | 5.23 | 5 | 5.15 | +1.58% | 263,122 | 134,775,451 |
| 2024-11-05 | 4.92 | 5.08 | 4.89 | 5.07 | +3.26% | 174,604 | 87,463,650 |
| 2024-11-04 | 4.81 | 4.93 | 4.81 | 4.91 | +1.03% | 95,445 | 46,620,365 |
| 2024-11-01 | 5.09 | 5.14 | 4.85 | 4.86 | -4.89% | 196,560 | 97,388,655 |
| 2024-10-31 | 4.99 | 5.14 | 4.99 | 5.11 | +4.29% | 242,311 | 123,194,315 |
| 2024-10-30 | 4.9 | 4.98 | 4.85 | 4.9 | -0.41% | 143,978 | 70,835,517 |
| 2024-10-29 | 5.1 | 5.12 | 4.91 | 4.92 | -3.53% | 160,094 | 80,199,146 |
| 2024-10-28 | 4.95 | 5.11 | 4.92 | 5.1 | +3.03% | 173,631 | 87,488,781 |
| 2024-10-25 | 4.89 | 4.98 | 4.88 | 4.95 | +1.85% | 156,010 | 77,008,127 |
| 2024-10-24 | 4.92 | 4.92 | 4.79 | 4.86 | -1.22% | 123,411 | 59,675,339 |
| 2024-10-23 | 4.9 | 4.97 | 4.86 | 4.92 | +0.41% | 181,477 | 89,119,939 |
| 2024-10-22 | 4.81 | 4.92 | 4.79 | 4.9 | +1.66% | 177,899 | 86,482,892 |
| 2024-10-21 | 4.78 | 4.88 | 4.75 | 4.82 | +0.84% | 173,651 | 83,674,495 |
| 2024-10-18 | 4.63 | 4.86 | 4.63 | 4.78 | +2.58% | 186,326 | 88,244,808 |
| 2024-10-17 | 4.74 | 4.79 | 4.63 | 4.66 | -1.48% | 151,154 | 71,311,084 |
| 2024-10-16 | 4.62 | 4.78 | 4.6 | 4.73 | +0.85% | 158,349 | 74,907,484 |
| 2024-10-15 | 4.83 | 4.85 | 4.68 | 4.69 | -4.09% | 247,773 | 118,122,973 |
| 2024-10-14 | 4.85 | 4.94 | 4.72 | 4.89 | +0.82% | 286,187 | 138,204,797 |
| 2024-10-11 | 4.73 | 5.16 | 4.72 | 4.85 | +1.89% | 419,547 | 208,257,146 |
| 2024-10-10 | 4.73 | 4.86 | 4.59 | 4.76 | +3.48% | 204,307 | 97,110,269 |
| 2024-10-09 | 5.05 | 5.07 | 4.59 | 4.6 | -12.21% | 344,331 | 167,378,155 |
| 2024-10-08 | 5.56 | 5.56 | 4.85 | 5.24 | +10.55% | 504,145 | 260,292,541 |
| 2024-09-30 | 4.38 | 4.85 | 4.29 | 4.74 | +11.79% | 364,933 | 166,659,998 |
| 2024-09-27 | 4.1 | 4.28 | 4.08 | 4.24 | +4.43% | 168,046 | 70,081,912 |
| 2024-09-26 | 3.97 | 4.06 | 3.93 | 4.06 | +2.01% | 85,275 | 34,237,872 |
| 2024-09-25 | 3.96 | 4.04 | 3.93 | 3.98 | +1.27% | 93,849 | 37,464,272 |
| 2024-09-24 | 3.82 | 3.94 | 3.82 | 3.93 | +3.15% | 73,383 | 28,591,359 |
| 2024-09-23 | 3.8 | 3.83 | 3.76 | 3.81 | 0% | 34,097 | 12,985,090 |
| 2024-09-20 | 3.86 | 3.87 | 3.79 | 3.81 | -1.3% | 42,354 | 16,162,151 |
| 2024-09-19 | 3.74 | 3.87 | 3.72 | 3.86 | +3.49% | 64,665 | 24,739,360 |
| 2024-09-18 | 3.79 | 3.82 | 3.66 | 3.73 | -0.8% | 54,146 | 20,086,635 |
| 2024-09-13 | 3.84 | 3.85 | 3.75 | 3.76 | -1.83% | 39,963 | 15,117,907 |
| 2024-09-12 | 3.8 | 3.86 | 3.78 | 3.83 | +0.52% | 38,202 | 14,641,082 |
| 2024-09-11 | 3.77 | 3.84 | 3.76 | 3.81 | -0.26% | 34,643 | 13,178,780 |
| 2024-09-10 | 3.79 | 3.83 | 3.73 | 3.82 | +1.06% | 42,849 | 16,197,201 |
| 2024-09-09 | 3.77 | 3.81 | 3.7 | 3.78 | -0.26% | 37,294 | 14,056,065 |
| 2024-09-06 | 3.89 | 3.9 | 3.76 | 3.79 | -2.32% | 54,691 | 20,836,241 |
| 2024-09-05 | 3.82 | 3.89 | 3.82 | 3.88 | +1.84% | 38,107 | 14,693,393 |
| 2024-09-04 | 3.82 | 3.87 | 3.79 | 3.81 | -1.8% | 46,827 | 17,931,781 |
| 2024-09-03 | 3.88 | 3.91 | 3.84 | 3.88 | +0.52% | 54,426 | 21,094,459 |
| 2024-09-02 | 3.92 | 3.96 | 3.84 | 3.86 | -1.53% | 67,473 | 26,377,443 |
| 2024-08-30 | 3.82 | 3.96 | 3.81 | 3.92 | +2.35% | 77,868 | 30,461,452 |
| 2024-08-29 | 3.78 | 3.85 | 3.66 | 3.83 | -0.78% | 89,845 | 33,924,085 |
| 2024-08-28 | 3.79 | 3.9 | 3.76 | 3.86 | +1.31% | 55,924 | 21,516,635 |
| 2024-08-27 | 3.9 | 3.93 | 3.78 | 3.81 | -2.06% | 50,972 | 19,511,266 |
| 2024-08-26 | 3.8 | 3.9 | 3.77 | 3.89 | +2.64% | 66,744 | 25,750,611 |
| 2024-08-23 | 3.86 | 3.86 | 3.75 | 3.79 | -1.81% | 77,743 | 29,501,239 |
| 2024-08-22 | 3.94 | 4.02 | 3.86 | 3.86 | -0.52% | 87,811 | 34,540,997 |
| 2024-08-21 | 3.93 | 3.93 | 3.87 | 3.88 | -1.02% | 48,995 | 19,089,741 |
| 2024-08-20 | 4 | 4.02 | 3.88 | 3.92 | -2.24% | 76,561 | 30,127,649 |
| 2024-08-19 | 3.99 | 4.09 | 3.99 | 4.01 | -0.5% | 84,435 | 34,038,175 |
| 2024-08-16 | 3.97 | 4.06 | 3.97 | 4.03 | +1.26% | 129,330 | 51,961,405 |
| 2024-08-15 | 3.94 | 4.01 | 3.88 | 3.98 | +1.27% | 85,328 | 33,739,449 |
| 2024-08-14 | 3.97 | 4 | 3.92 | 3.93 | -1.26% | 71,311 | 28,241,577 |
| 2024-08-13 | 3.92 | 4.01 | 3.86 | 3.98 | +0.51% | 101,373 | 40,021,662 |
| 2024-08-12 | 3.92 | 4.02 | 3.92 | 3.96 | +1.8% | 117,626 | 46,673,150 |
| 2024-08-09 | 3.93 | 3.94 | 3.87 | 3.89 | -0.26% | 53,919 | 21,051,975 |
| 2024-08-08 | 3.9 | 3.91 | 3.83 | 3.9 | -0.26% | 61,056 | 23,681,498 |
| 2024-08-07 | 3.92 | 3.94 | 3.88 | 3.91 | -0.26% | 62,959 | 24,625,160 |
| 2024-08-06 | 3.85 | 3.92 | 3.82 | 3.92 | +2.89% | 68,660 | 26,604,702 |
| 2024-08-05 | 3.86 | 3.93 | 3.8 | 3.81 | -2.06% | 78,678 | 30,510,399 |
| 2024-08-02 | 3.96 | 3.96 | 3.88 | 3.89 | -2.26% | 81,929 | 32,155,107 |
| 2024-08-01 | 3.99 | 4.01 | 3.95 | 3.98 | 0% | 120,996 | 48,112,300 |
| 2024-07-31 | 3.91 | 4 | 3.88 | 3.98 | +1.79% | 129,230 | 51,071,065 |
| 2024-07-30 | 3.9 | 4.01 | 3.88 | 3.91 | -0.51% | 151,141 | 59,307,794 |
| 2024-07-29 | 4.02 | 4.04 | 3.89 | 3.93 | -2% | 254,338 | 100,572,870 |
| 2024-07-26 | 3.66 | 4.2 | 3.66 | 4.01 | +9.86% | 380,576 | 151,027,294 |
| 2024-07-25 | 3.57 | 3.67 | 3.55 | 3.65 | +1.96% | 46,352 | 16,789,948 |
| 2024-07-24 | 3.62 | 3.65 | 3.54 | 3.58 | -1.38% | 53,560 | 19,234,672 |
| 2024-07-23 | 3.68 | 3.74 | 3.62 | 3.63 | -1.63% | 50,241 | 18,578,863 |
| 2024-07-22 | 3.65 | 3.69 | 3.63 | 3.69 | +1.1% | 37,544 | 13,750,987 |
| 2024-07-19 | 3.63 | 3.68 | 3.61 | 3.65 | 0% | 36,908 | 13,477,221 |
| 2024-07-18 | 3.66 | 3.7 | 3.6 | 3.65 | -1.62% | 51,475 | 18,738,520 |
| 2024-07-17 | 3.77 | 3.77 | 3.69 | 3.71 | -1.85% | 58,478 | 21,719,195 |
| 2024-07-16 | 3.74 | 3.89 | 3.71 | 3.78 | +0.8% | 68,975 | 26,047,532 |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.75 | -2.09% | 57,009 | 21,415,267 |
| 2024-07-12 | 3.85 | 3.88 | 3.8 | 3.83 | -0.52% | 59,580 | 22,897,131 |
| 2024-07-11 | 3.74 | 3.86 | 3.74 | 3.85 | +4.34% | 71,491 | 27,208,216 |
| 2024-07-10 | 3.8 | 3.81 | 3.66 | 3.69 | -3.15% | 69,521 | 25,925,920 |
| 2024-07-09 | 3.78 | 3.82 | 3.64 | 3.81 | +1.33% | 85,819 | 32,098,730 |
| 2024-07-08 | 3.89 | 3.89 | 3.76 | 3.76 | -3.59% | 52,653 | 20,002,145 |
| 2024-07-05 | 3.83 | 3.91 | 3.77 | 3.9 | +2.09% | 52,085 | 20,039,713 |
| 2024-07-04 | 3.94 | 3.94 | 3.8 | 3.82 | -2.8% | 67,949 | 26,204,362 |
| 2024-07-03 | 3.95 | 3.99 | 3.91 | 3.93 | -1.01% | 59,844 | 23,617,556 |
| 2024-07-02 | 3.94 | 3.99 | 3.92 | 3.97 | +0.76% | 67,502 | 26,750,230 |
| 2024-07-01 | 3.89 | 3.95 | 3.85 | 3.94 | +1.81% | 67,892 | 26,613,810 |
| 2024-06-28 | 3.79 | 3.93 | 3.78 | 3.87 | +2.11% | 75,456 | 29,229,301 |
| 2024-06-27 | 3.84 | 3.88 | 3.79 | 3.79 | -1.56% | 57,446 | 22,013,111 |
| 2024-06-26 | 3.7 | 3.86 | 3.67 | 3.85 | +4.05% | 78,282 | 29,455,137 |
| 2024-06-25 | 3.67 | 3.75 | 3.66 | 3.7 | +0.82% | 60,395 | 22,381,296 |
| 2024-06-24 | 3.8 | 3.85 | 3.65 | 3.67 | -4.68% | 84,832 | 31,649,187 |
| 2024-06-21 | 3.87 | 3.89 | 3.81 | 3.85 | 0% | 53,922 | 20,797,504 |
| 2024-06-20 | 4 | 4 | 3.85 | 3.85 | -3.27% | 85,893 | 33,464,777 |
| 2024-06-19 | 4 | 4.05 | 3.97 | 3.98 | -0.75% | 75,628 | 30,219,422 |
| 2024-06-18 | 3.94 | 4.02 | 3.92 | 4.01 | +1.78% | 69,348 | 27,576,542 |
| 2024-06-17 | 3.98 | 4.04 | 3.92 | 3.94 | -2.23% | 75,095 | 29,807,869 |
| 2024-06-14 | 4.01 | 4.08 | 3.92 | 4.03 | +0.5% | 72,227 | 29,110,997 |
| 2024-06-13 | 4.03 | 4.07 | 3.98 | 4.01 | -0.99% | 78,528 | 31,528,574 |
| 2024-06-12 | 3.98 | 4.06 | 3.95 | 4.05 | +1.25% | 87,550 | 35,292,561 |
| 2024-06-11 | 4.05 | 4.05 | 3.95 | 4 | -1.48% | 100,911 | 40,202,056 |
| 2024-06-07 | 3.9 | 4.07 | 3.9 | 4.06 | +6.01% | 138,884 | 55,380,549 |
| 2024-06-06 | 4.02 | 4.06 | 3.8 | 3.83 | -4.25% | 137,612 | 53,763,823 |
| 2024-06-05 | 4.16 | 4.16 | 3.99 | 4 | -4.31% | 114,698 | 46,615,749 |
| 2024-06-04 | 4.19 | 4.21 | 4.06 | 4.18 | -0.95% | 129,070 | 53,178,167 |
| 2024-06-03 | 4.38 | 4.39 | 4.14 | 4.22 | -3.65% | 168,538 | 71,305,385 |
| 2024-05-31 | 4.45 | 4.46 | 4.33 | 4.38 | -1.57% | 165,033 | 72,184,180 |
| 2024-05-30 | 4.59 | 4.71 | 4.42 | 4.45 | -3.47% | 249,463 | 112,593,395 |
| 2024-05-29 | 4.61 | 4.66 | 4.51 | 4.61 | -2.33% | 265,455 | 121,976,820 |
| 2024-05-28 | 4.48 | 4.77 | 4.46 | 4.72 | +3.74% | 429,572 | 200,584,407 |
| 2024-05-27 | 4.51 | 4.62 | 4.39 | 4.55 | +0.89% | 278,018 | 125,028,544 |
| 2024-05-24 | 4.32 | 4.65 | 4.3 | 4.51 | +5.13% | 358,931 | 163,015,910 |
| 2024-05-23 | 4.42 | 4.43 | 4.27 | 4.29 | -3.6% | 144,471 | 62,587,752 |
| 2024-05-22 | 4.46 | 4.52 | 4.42 | 4.45 | -2.2% | 127,281 | 56,816,048 |
| 2024-05-21 | 4.65 | 4.66 | 4.53 | 4.55 | -2.15% | 161,433 | 73,804,024 |
| 2024-05-20 | 4.64 | 4.72 | 4.61 | 4.65 | 0% | 166,902 | 77,726,166 |
| 2024-05-17 | 4.62 | 4.7 | 4.58 | 4.65 | +1.09% | 171,050 | 79,212,283 |
| 2024-05-16 | 4.65 | 4.69 | 4.58 | 4.6 | -1.08% | 202,082 | 93,478,878 |
| 2024-05-15 | 4.74 | 4.78 | 4.6 | 4.65 | -2.92% | 312,877 | 145,415,197 |
| 2024-05-14 | 4.91 | 4.98 | 4.72 | 4.79 | -5.34% | 436,364 | 210,495,484 |
| 2024-05-13 | 4.76 | 5.14 | 4.72 | 5.06 | +3.69% | 599,901 | 298,612,096 |
| 2024-05-10 | 4.65 | 5.04 | 4.64 | 4.88 | +4.95% | 519,784 | 250,965,660 |
| 2024-05-09 | 4.6 | 4.72 | 4.59 | 4.65 | -0.21% | 272,327 | 126,772,135 |
| 2024-05-08 | 4.54 | 5.08 | 4.51 | 4.66 | +2.42% | 435,658 | 207,419,952 |
| 2024-05-07 | 4.55 | 4.57 | 4.47 | 4.55 | +0.22% | 110,963 | 50,087,839 |
| 2024-05-06 | 4.4 | 4.57 | 4.36 | 4.54 | +4.13% | 152,190 | 68,484,969 |
| 2024-04-30 | 4.36 | 4.41 | 4.29 | 4.36 | 0% | 101,768 | 44,273,446 |
| 2024-04-29 | 4.22 | 4.36 | 4.2 | 4.36 | +3.07% | 117,824 | 50,823,482 |
| 2024-04-26 | 4.2 | 4.25 | 4.11 | 4.23 | -0.47% | 135,898 | 56,981,281 |
| 2024-04-25 | 4.21 | 4.28 | 4.16 | 4.25 | +0.95% | 89,156 | 37,821,556 |
| 2024-04-24 | 4.1 | 4.22 | 4.1 | 4.21 | +2.93% | 104,545 | 43,625,949 |
| 2024-04-23 | 4.01 | 4.15 | 4.01 | 4.09 | +1.74% | 116,449 | 47,503,110 |
| 2024-04-22 | 4.07 | 4.11 | 3.92 | 4.02 | -2.19% | 142,029 | 56,877,934 |
| 2024-04-19 | 4.13 | 4.2 | 4.06 | 4.11 | -0.24% | 116,602 | 47,989,291 |
| 2024-04-18 | 4.2 | 4.23 | 4.08 | 4.12 | -2.37% | 170,130 | 70,634,989 |
| 2024-04-17 | 3.95 | 4.23 | 3.95 | 4.22 | +9.04% | 221,618 | 91,901,867 |
| 2024-04-16 | 4.4 | 4.42 | 3.85 | 3.87 | -12.64% | 337,593 | 135,622,435 |
| 2024-04-15 | 4.74 | 4.75 | 4.3 | 4.43 | -6.14% | 307,595 | 137,219,045 |
| 2024-04-12 | 4.67 | 4.82 | 4.64 | 4.72 | +0.21% | 210,413 | 99,687,999 |
| 2024-04-11 | 4.56 | 4.79 | 4.52 | 4.71 | +2.39% | 159,097 | 74,773,661 |
| 2024-04-10 | 4.68 | 4.7 | 4.54 | 4.6 | -2.34% | 124,450 | 57,462,469 |
| 2024-04-09 | 4.67 | 4.73 | 4.64 | 4.71 | +0.64% | 112,226 | 52,636,534 |
| 2024-04-08 | 4.76 | 4.76 | 4.62 | 4.68 | -1.68% | 127,705 | 59,718,092 |
| 2024-04-03 | 4.78 | 4.79 | 4.65 | 4.76 | -0.21% | 133,591 | 63,094,034 |
| 2024-04-02 | 4.76 | 4.83 | 4.73 | 4.77 | +0.63% | 130,812 | 62,449,884 |
| 2024-04-01 | 4.63 | 4.75 | 4.62 | 4.74 | +1.94% | 151,690 | 71,220,632 |
| 2024-03-29 | 4.52 | 4.67 | 4.51 | 4.65 | +3.1% | 151,690 | 69,610,251 |
| 2024-03-28 | 4.39 | 4.54 | 4.39 | 4.51 | +2.73% | 133,005 | 59,744,151 |
| 2024-03-27 | 4.55 | 4.59 | 4.39 | 4.39 | -3.73% | 117,048 | 52,557,574 |
| 2024-03-26 | 4.54 | 4.58 | 4.45 | 4.56 | +0.22% | 131,934 | 59,693,303 |
| 2024-03-25 | 4.62 | 4.72 | 4.54 | 4.55 | -1.73% | 160,249 | 74,395,167 |
| 2024-03-22 | 4.67 | 4.7 | 4.55 | 4.63 | -1.28% | 166,658 | 77,062,433 |
| 2024-03-21 | 4.7 | 4.73 | 4.61 | 4.69 | -0.21% | 129,296 | 60,310,862 |
| 2024-03-20 | 4.63 | 4.7 | 4.62 | 4.7 | +1.08% | 123,767 | 57,704,280 |
| 2024-03-19 | 4.61 | 4.68 | 4.59 | 4.65 | +0.65% | 133,799 | 62,024,161 |
| 2024-03-18 | 4.57 | 4.62 | 4.56 | 4.62 | +1.54% | 168,931 | 77,578,763 |
| 2024-03-15 | 4.47 | 4.57 | 4.43 | 4.55 | +1.56% | 169,410 | 76,563,693 |
| 2024-03-14 | 4.46 | 4.52 | 4.4 | 4.48 | +0.45% | 160,695 | 71,779,006 |
| 2024-03-13 | 4.48 | 4.5 | 4.42 | 4.46 | -1.11% | 139,380 | 62,125,684 |
| 2024-03-12 | 4.45 | 4.51 | 4.39 | 4.51 | +1.35% | 178,130 | 79,213,248 |
| 2024-03-11 | 4.34 | 4.47 | 4.33 | 4.45 | +2.3% | 169,685 | 74,857,959 |
| 2024-03-08 | 4.36 | 4.44 | 4.28 | 4.35 | -0.46% | 155,494 | 67,577,020 |
| 2024-03-07 | 4.27 | 4.4 | 4.25 | 4.37 | +2.58% | 232,485 | 100,863,344 |
| 2024-03-06 | 4.16 | 4.29 | 4.13 | 4.26 | +2.4% | 156,001 | 66,042,288 |
| 2024-03-05 | 4.28 | 4.28 | 4.14 | 4.16 | -3.26% | 173,577 | 72,710,756 |
| 2024-03-04 | 4.41 | 4.41 | 4.2 | 4.3 | -1.83% | 183,670 | 78,742,498 |
| 2024-03-01 | 4.39 | 4.43 | 4.27 | 4.38 | +0.46% | 213,421 | 92,530,698 |
| 2024-02-29 | 4.07 | 4.37 | 4 | 4.36 | +6.34% | 290,772 | 122,965,813 |
| 2024-02-28 | 4.54 | 4.62 | 4.07 | 4.1 | -9.49% | 343,514 | 150,139,202 |
| 2024-02-27 | 4.38 | 4.53 | 4.35 | 4.53 | +2.72% | 180,164 | 80,311,449 |
| 2024-02-26 | 4.36 | 4.56 | 4.3 | 4.41 | +1.15% | 210,514 | 93,084,619 |
| 2024-02-23 | 4.19 | 4.38 | 4.15 | 4.36 | +4.06% | 200,077 | 85,148,338 |
| 2024-02-22 | 4.01 | 4.2 | 3.98 | 4.19 | +3.97% | 176,004 | 72,148,440 |
| 2024-02-21 | 3.93 | 4.16 | 3.86 | 4.03 | +2.03% | 194,089 | 78,620,147 |
| 2024-02-20 | 3.89 | 3.97 | 3.78 | 3.95 | +1.54% | 161,122 | 62,666,835 |
| 2024-02-19 | 3.8 | 4.02 | 3.75 | 3.89 | +4.57% | 315,898 | 123,135,073 |
| 2024-02-08 | 3.3 | 3.76 | 3.23 | 3.72 | +13.76% | 336,375 | 117,189,735 |
| 2024-02-07 | 3.59 | 3.62 | 3.2 | 3.27 | -8.15% | 360,820 | 122,478,242 |
| 2024-02-06 | 3.5 | 3.76 | 3.3 | 3.56 | -0.56% | 309,639 | 107,855,203 |
| 2024-02-05 | 4.15 | 4.15 | 3.47 | 3.58 | -14.15% | 334,642 | 123,201,137 |
| 2024-02-02 | 4.46 | 4.56 | 4.01 | 4.17 | -6.71% | 202,663 | 86,677,381 |
| 2024-02-01 | 4.61 | 4.64 | 4.34 | 4.47 | -3.46% | 157,542 | 70,315,163 |
| 2024-01-31 | 4.84 | 4.89 | 4.6 | 4.63 | -4.73% | 123,657 | 58,616,127 |
| 2024-01-30 | 5 | 5.03 | 4.85 | 4.86 | -2.61% | 118,519 | 58,574,094 |
| 2024-01-29 | 5.15 | 5.18 | 4.96 | 4.99 | -2.35% | 107,079 | 53,944,197 |
| 2024-01-26 | 5.08 | 5.23 | 5.07 | 5.11 | +0.59% | 126,328 | 65,061,932 |
| 2024-01-25 | 4.93 | 5.09 | 4.89 | 5.08 | +3.46% | 132,681 | 66,212,373 |
| 2024-01-24 | 4.85 | 4.95 | 4.69 | 4.91 | +1.03% | 147,275 | 71,297,272 |
| 2024-01-23 | 4.87 | 4.92 | 4.73 | 4.86 | -0.61% | 133,701 | 64,363,329 |
| 2024-01-22 | 5.28 | 5.28 | 4.85 | 4.89 | -6.86% | 141,472 | 71,617,126 |
| 2024-01-19 | 5.37 | 5.38 | 5.23 | 5.25 | -2.05% | 110,658 | 58,542,146 |
| 2024-01-18 | 5.5 | 5.52 | 5.19 | 5.36 | -3.07% | 168,807 | 89,801,439 |
| 2024-01-17 | 5.65 | 5.68 | 5.52 | 5.53 | -2.12% | 74,420 | 41,654,973 |
| 2024-01-16 | 5.69 | 5.72 | 5.53 | 5.65 | -0.7% | 113,893 | 63,815,373 |
| 2024-01-15 | 5.75 | 5.78 | 5.67 | 5.69 | -1.22% | 114,695 | 65,497,274 |
| 2024-01-12 | 5.79 | 5.88 | 5.74 | 5.76 | 0% | 127,645 | 74,216,890 |
| 2024-01-11 | 5.72 | 5.78 | 5.65 | 5.76 | +1.05% | 113,940 | 65,307,271 |
| 2024-01-10 | 5.75 | 5.78 | 5.64 | 5.7 | -0.7% | 114,213 | 65,244,239 |
| 2024-01-09 | 5.7 | 5.81 | 5.66 | 5.74 | +0.88% | 119,236 | 68,499,607 |
| 2024-01-08 | 5.78 | 5.82 | 5.67 | 5.69 | -1.39% | 105,472 | 60,649,791 |
| 2024-01-05 | 5.89 | 5.92 | 5.73 | 5.77 | -2.2% | 137,861 | 80,228,019 |
| 2024-01-04 | 5.92 | 5.95 | 5.83 | 5.9 | -0.34% | 189,259 | 111,169,587 |
| 2024-01-03 | 5.96 | 6.16 | 5.84 | 5.92 | -0.5% | 281,440 | 166,570,130 |
| 2024-01-02 | 5.6 | 6.15 | 5.6 | 5.95 | +6.25% | 422,549 | 249,832,306 |
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：