股票概览
4.61
-3.35%
-0.16
4.8
开盘价
4.81
最高价
4.59
最低价
188,568
成交量
数据更新至: 2024-12-31
技术指标
4.75
MA5 (5日均线)
4.82
MA10 (10日均线)
5.03
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 | 4.8 | 4.81 | 4.59 | 4.61 | -3.35% | 188,568 | 88,342,312 |
| 2024-12-30 | 4.82 | 4.85 | 4.69 | 4.77 | -1.65% | 135,117 | 64,544,490 |
| 2024-12-27 | 4.82 | 4.9 | 4.8 | 4.85 | +0.62% | 152,201 | 73,998,736 |
| 2024-12-26 | 4.7 | 4.89 | 4.66 | 4.82 | +2.55% | 225,804 | 108,776,891 |
| 2024-12-25 | 4.8 | 4.83 | 4.62 | 4.7 | -2.49% | 219,464 | 103,318,828 |
| 2024-12-24 | 4.82 | 4.87 | 4.68 | 4.82 | +1.47% | 292,188 | 139,791,442 |
| 2024-12-23 | 5.08 | 5.1 | 4.71 | 4.75 | -6.31% | 402,384 | 195,878,911 |
| 2024-12-20 | 4.89 | 5.13 | 4.87 | 5.07 | +3.26% | 244,180 | 122,683,676 |
| 2024-12-19 | 4.85 | 4.93 | 4.8 | 4.91 | 0% | 178,008 | 86,582,287 |
| 2024-12-18 | 4.91 | 4.98 | 4.82 | 4.91 | 0% | 182,751 | 89,902,523 |
| 2024-12-17 | 5.16 | 5.16 | 4.9 | 4.91 | -4.84% | 235,276 | 117,384,214 |
| 2024-12-16 | 5.2 | 5.24 | 5.11 | 5.16 | -0.58% | 164,688 | 85,286,234 |
| 2024-12-13 | 5.31 | 5.33 | 5.18 | 5.19 | -2.99% | 239,446 | 125,482,731 |
| 2024-12-12 | 5.33 | 5.38 | 5.26 | 5.35 | +0.56% | 258,638 | 137,755,183 |
| 2024-12-11 | 5.24 | 5.33 | 5.21 | 5.32 | +1.33% | 244,114 | 129,138,305 |
| 2024-12-10 | 5.48 | 5.55 | 5.23 | 5.25 | -1.32% | 357,052 | 191,390,269 |
| 2024-12-09 | 5.28 | 5.38 | 5.24 | 5.32 | +0.38% | 250,322 | 133,002,460 |
| 2024-12-06 | 5.32 | 5.33 | 5.2 | 5.3 | -0.56% | 318,313 | 167,888,839 |
| 2024-12-05 | 5.24 | 5.39 | 5.21 | 5.33 | +1.72% | 300,590 | 159,758,026 |
| 2024-12-04 | 5.25 | 5.37 | 5.19 | 5.24 | -0.57% | 322,074 | 169,678,681 |
| 2024-12-03 | 5.3 | 5.35 | 5.21 | 5.27 | +0.38% | 297,815 | 156,811,506 |
| 2024-12-02 | 5.11 | 5.25 | 5.11 | 5.25 | +2.74% | 357,841 | 186,197,491 |
| 2024-11-29 | 5.04 | 5.15 | 4.98 | 5.11 | +0.2% | 320,479 | 162,569,790 |
| 2024-11-28 | 5 | 5.2 | 4.96 | 5.1 | +3.03% | 491,307 | 251,687,465 |
| 2024-11-27 | 4.83 | 4.95 | 4.67 | 4.95 | +2.06% | 238,818 | 114,373,402 |
| 2024-11-26 | 4.93 | 4.98 | 4.83 | 4.85 | -2.41% | 174,230 | 85,306,049 |
| 2024-11-25 | 4.85 | 5.01 | 4.79 | 4.97 | +2.9% | 242,256 | 118,770,299 |
| 2024-11-22 | 5.09 | 5.11 | 4.82 | 4.83 | -5.48% | 249,722 | 124,620,995 |
| 2024-11-21 | 5.1 | 5.14 | 5.03 | 5.11 | -0.39% | 173,799 | 88,605,612 |
| 2024-11-20 | 5 | 5.15 | 4.96 | 5.13 | +1.99% | 228,303 | 116,113,666 |
| 2024-11-19 | 4.87 | 5.03 | 4.83 | 5.03 | +3.71% | 236,163 | 116,716,680 |
| 2024-11-18 | 4.99 | 5.08 | 4.8 | 4.85 | -2.02% | 228,716 | 111,847,177 |
| 2024-11-15 | 5.06 | 5.14 | 4.95 | 4.95 | -2.94% | 248,177 | 125,507,077 |
| 2024-11-14 | 5.28 | 5.33 | 5.09 | 5.1 | -4.14% | 241,702 | 125,314,217 |
| 2024-11-13 | 5.3 | 5.39 | 5.17 | 5.32 | -0.56% | 326,981 | 172,227,601 |
| 2024-11-12 | 5.51 | 5.59 | 5.3 | 5.35 | -2.9% | 451,738 | 245,353,298 |
| 2024-11-11 | 5.25 | 5.58 | 5.24 | 5.51 | +2.99% | 586,960 | 318,768,268 |
| 2024-11-08 | 5.37 | 5.55 | 5.24 | 5.35 | +2.49% | 680,397 | 365,632,945 |
| 2024-11-07 | 5.08 | 5.22 | 5.01 | 5.22 | +2.76% | 495,583 | 255,098,672 |
| 2024-11-06 | 5.05 | 5.2 | 4.97 | 5.08 | +0.79% | 446,738 | 227,355,997 |
| 2024-11-05 | 4.95 | 5.06 | 4.88 | 5.04 | +2.44% | 332,062 | 165,432,199 |
| 2024-11-04 | 4.74 | 4.94 | 4.72 | 4.92 | +3.58% | 281,139 | 137,250,039 |
| 2024-11-01 | 5.04 | 5.04 | 4.71 | 4.75 | -5.57% | 348,104 | 168,374,580 |
| 2024-10-31 | 5.05 | 5.09 | 4.98 | 5.03 | -0.4% | 324,439 | 163,612,908 |
| 2024-10-30 | 5.05 | 5.11 | 4.96 | 5.05 | -2.32% | 437,310 | 220,372,317 |
| 2024-10-29 | 5.36 | 5.37 | 5.15 | 5.17 | -1.52% | 429,702 | 224,978,752 |
| 2024-10-28 | 5.1 | 5.25 | 5.07 | 5.25 | +3.35% | 327,459 | 169,316,573 |
| 2024-10-25 | 5.05 | 5.12 | 5.05 | 5.08 | +0.2% | 280,360 | 142,471,186 |
| 2024-10-24 | 5.02 | 5.16 | 5.01 | 5.07 | +1% | 307,814 | 156,132,761 |
| 2024-10-23 | 5.05 | 5.11 | 4.98 | 5.02 | -1.76% | 348,109 | 175,339,970 |
| 2024-10-22 | 4.95 | 5.17 | 4.93 | 5.11 | +4.29% | 502,502 | 253,805,855 |
| 2024-10-21 | 4.86 | 4.97 | 4.79 | 4.9 | +2.3% | 347,978 | 169,755,965 |
| 2024-10-18 | 4.6 | 4.87 | 4.59 | 4.79 | +3.68% | 349,937 | 166,143,035 |
| 2024-10-17 | 4.71 | 4.76 | 4.61 | 4.62 | -1.28% | 207,763 | 97,312,013 |
| 2024-10-16 | 4.61 | 4.74 | 4.58 | 4.68 | -0.64% | 181,187 | 84,736,553 |
| 2024-10-15 | 4.75 | 4.87 | 4.7 | 4.71 | -1.46% | 249,739 | 119,373,551 |
| 2024-10-14 | 4.7 | 4.79 | 4.6 | 4.78 | +2.14% | 260,028 | 122,514,902 |
| 2024-10-11 | 4.81 | 4.85 | 4.57 | 4.68 | -2.7% | 295,593 | 139,163,909 |
| 2024-10-10 | 4.79 | 4.96 | 4.68 | 4.81 | +1.91% | 364,659 | 176,712,747 |
| 2024-10-09 | 5.24 | 5.25 | 4.71 | 4.72 | -14.18% | 556,083 | 278,500,962 |
| 2024-10-08 | 5.86 | 5.86 | 5.02 | 5.5 | +11.11% | 836,982 | 452,848,962 |
| 2024-09-30 | 4.55 | 5 | 4.4 | 4.95 | +13.79% | 771,386 | 361,422,893 |
| 2024-09-27 | 4.21 | 4.4 | 4.17 | 4.35 | +4.07% | 348,944 | 149,507,625 |
| 2024-09-26 | 4.07 | 4.18 | 4.06 | 4.18 | +2.2% | 165,137 | 68,247,906 |
| 2024-09-25 | 4.14 | 4.18 | 4.08 | 4.09 | +0.49% | 194,863 | 80,595,750 |
| 2024-09-24 | 4.02 | 4.08 | 3.97 | 4.07 | +2.01% | 142,450 | 57,506,228 |
| 2024-09-23 | 3.96 | 4.02 | 3.93 | 3.99 | +0.76% | 86,155 | 34,269,204 |
| 2024-09-20 | 3.94 | 4.01 | 3.93 | 3.96 | +0.51% | 102,089 | 40,447,684 |
| 2024-09-19 | 3.85 | 3.94 | 3.84 | 3.94 | +2.6% | 97,948 | 38,299,157 |
| 2024-09-18 | 3.83 | 3.85 | 3.76 | 3.84 | +0.26% | 79,705 | 30,352,878 |
| 2024-09-13 | 3.96 | 3.96 | 3.83 | 3.83 | -2.54% | 92,569 | 35,870,251 |
| 2024-09-12 | 3.95 | 3.97 | 3.91 | 3.93 | -0.25% | 86,231 | 34,005,482 |
| 2024-09-11 | 3.9 | 3.97 | 3.9 | 3.94 | -0.51% | 76,507 | 30,125,392 |
| 2024-09-10 | 3.96 | 3.98 | 3.87 | 3.96 | +0.51% | 90,544 | 35,550,791 |
| 2024-09-09 | 3.91 | 3.98 | 3.88 | 3.94 | -0.51% | 96,940 | 38,140,080 |
| 2024-09-06 | 4.03 | 4.08 | 3.96 | 3.96 | -1.25% | 132,183 | 53,144,624 |
| 2024-09-05 | 3.96 | 4.03 | 3.96 | 4.01 | +0.75% | 104,227 | 41,650,451 |
| 2024-09-04 | 3.99 | 4.03 | 3.95 | 3.98 | -1% | 97,844 | 38,989,051 |
| 2024-09-03 | 3.98 | 4.04 | 3.95 | 4.02 | +0.5% | 104,613 | 41,814,721 |
| 2024-09-02 | 4.03 | 4.1 | 3.99 | 4 | -0.99% | 146,378 | 59,282,061 |
| 2024-08-30 | 3.96 | 4.09 | 3.96 | 4.04 | +1.76% | 171,061 | 69,187,252 |
| 2024-08-29 | 3.88 | 3.98 | 3.88 | 3.97 | +1.79% | 124,323 | 49,107,781 |
| 2024-08-28 | 3.88 | 3.95 | 3.83 | 3.9 | -0.26% | 125,409 | 48,851,145 |
| 2024-08-27 | 3.93 | 3.98 | 3.88 | 3.91 | -1.01% | 135,522 | 53,279,424 |
| 2024-08-26 | 3.86 | 3.96 | 3.8 | 3.95 | +1.02% | 144,821 | 56,383,294 |
| 2024-08-23 | 3.85 | 3.98 | 3.76 | 3.91 | +1.3% | 159,120 | 61,454,531 |
| 2024-08-22 | 3.9 | 3.93 | 3.85 | 3.86 | -1.03% | 92,499 | 35,973,001 |
| 2024-08-21 | 3.91 | 3.92 | 3.85 | 3.9 | +0.26% | 79,419 | 30,945,856 |
| 2024-08-20 | 3.98 | 4 | 3.88 | 3.89 | -2.75% | 129,902 | 50,908,191 |
| 2024-08-19 | 4.03 | 4.05 | 3.97 | 4 | -0.5% | 108,873 | 43,643,733 |
| 2024-08-16 | 4.03 | 4.07 | 3.99 | 4.02 | -0.74% | 112,448 | 45,283,636 |
| 2024-08-15 | 3.94 | 4.05 | 3.9 | 4.05 | +2.79% | 154,344 | 61,794,975 |
| 2024-08-14 | 3.94 | 3.99 | 3.94 | 3.94 | +0.25% | 116,100 | 46,000,065 |
| 2024-08-13 | 3.87 | 3.94 | 3.87 | 3.93 | +1.03% | 94,513 | 36,885,338 |
| 2024-08-12 | 3.91 | 3.93 | 3.87 | 3.89 | -1.02% | 102,556 | 39,903,692 |
| 2024-08-09 | 3.97 | 4.01 | 3.92 | 3.93 | -1.01% | 105,836 | 41,818,357 |
| 2024-08-08 | 3.99 | 4 | 3.88 | 3.97 | -0.75% | 156,602 | 61,656,233 |
| 2024-08-07 | 4.03 | 4.05 | 3.96 | 4 | -0.5% | 127,979 | 51,269,554 |
| 2024-08-06 | 4.01 | 4.08 | 3.96 | 4.02 | +0.75% | 158,454 | 63,315,713 |
| 2024-08-05 | 4.13 | 4.16 | 3.98 | 3.99 | -3.62% | 198,577 | 80,817,077 |
| 2024-08-02 | 4.2 | 4.25 | 4.13 | 4.14 | -2.59% | 209,515 | 87,711,300 |
| 2024-08-01 | 4.27 | 4.34 | 4.23 | 4.25 | -0.47% | 238,172 | 101,993,847 |
| 2024-07-31 | 4.17 | 4.29 | 4.16 | 4.27 | +1.67% | 272,323 | 115,486,874 |
| 2024-07-30 | 4.18 | 4.23 | 4.15 | 4.2 | +0.24% | 197,052 | 82,407,815 |
| 2024-07-29 | 4.16 | 4.26 | 4.13 | 4.19 | -0.24% | 248,554 | 104,296,378 |
| 2024-07-26 | 4.09 | 4.23 | 4.09 | 4.2 | +3.96% | 317,226 | 132,313,717 |
| 2024-07-25 | 3.94 | 4.07 | 3.88 | 4.04 | +1.76% | 223,487 | 89,321,827 |
| 2024-07-24 | 4.05 | 4.08 | 3.97 | 3.97 | -2.7% | 199,446 | 80,069,071 |
| 2024-07-23 | 4.09 | 4.19 | 4.07 | 4.08 | -0.97% | 300,867 | 124,349,171 |
| 2024-07-22 | 4.1 | 4.24 | 4.07 | 4.12 | +4.83% | 393,371 | 162,169,468 |
| 2024-07-19 | 3.83 | 3.98 | 3.83 | 3.93 | +1.03% | 153,088 | 59,996,037 |
| 2024-07-18 | 3.9 | 3.9 | 3.77 | 3.89 | -1.02% | 179,550 | 68,953,919 |
| 2024-07-17 | 4.06 | 4.17 | 3.92 | 3.93 | -4.15% | 213,431 | 85,147,326 |
| 2024-07-16 | 4.18 | 4.3 | 4.09 | 4.1 | -2.15% | 317,184 | 131,653,526 |
| 2024-07-15 | 4.33 | 4.44 | 4.15 | 4.19 | +1.45% | 462,483 | 195,861,536 |
| 2024-07-12 | 4.03 | 4.15 | 4.01 | 4.13 | +0.24% | 241,278 | 98,609,740 |
| 2024-07-11 | 4 | 4.17 | 3.94 | 4.12 | +5.1% | 260,554 | 106,114,002 |
| 2024-07-10 | 3.81 | 3.98 | 3.77 | 3.92 | +2.62% | 203,455 | 79,879,843 |
| 2024-07-09 | 3.72 | 3.84 | 3.64 | 3.82 | +2.69% | 137,286 | 51,340,531 |
| 2024-07-08 | 3.81 | 3.89 | 3.71 | 3.72 | -3.38% | 107,365 | 40,302,504 |
| 2024-07-05 | 3.76 | 3.92 | 3.67 | 3.85 | +2.39% | 132,727 | 50,235,777 |
| 2024-07-04 | 3.88 | 3.95 | 3.75 | 3.76 | -2.34% | 127,568 | 48,911,944 |
| 2024-07-03 | 3.91 | 3.99 | 3.85 | 3.85 | -1.53% | 106,290 | 41,509,671 |
| 2024-07-02 | 3.92 | 3.98 | 3.89 | 3.91 | +0.26% | 97,776 | 38,387,794 |
| 2024-07-01 | 3.85 | 3.92 | 3.8 | 3.9 | +0.78% | 123,585 | 47,626,512 |
| 2024-06-28 | 3.9 | 3.97 | 3.82 | 3.87 | -0.77% | 156,046 | 60,972,538 |
| 2024-06-27 | 3.96 | 4.1 | 3.89 | 3.9 | -2.5% | 202,780 | 80,295,734 |
| 2024-06-26 | 3.85 | 4.01 | 3.77 | 4 | +3.09% | 143,985 | 56,034,649 |
| 2024-06-25 | 3.75 | 3.94 | 3.75 | 3.88 | +3.47% | 171,226 | 66,479,019 |
| 2024-06-24 | 3.93 | 3.94 | 3.75 | 3.75 | -5.06% | 123,964 | 47,212,285 |
| 2024-06-21 | 3.92 | 4 | 3.89 | 3.95 | 0% | 86,583 | 34,216,072 |
| 2024-06-20 | 4.08 | 4.09 | 3.94 | 3.95 | -2.95% | 122,306 | 48,987,846 |
| 2024-06-19 | 4.1 | 4.17 | 4.06 | 4.07 | -0.49% | 142,773 | 58,757,940 |
| 2024-06-18 | 3.96 | 4.11 | 3.93 | 4.09 | +4.6% | 176,846 | 71,381,255 |
| 2024-06-17 | 3.92 | 3.99 | 3.9 | 3.91 | -0.76% | 83,957 | 33,065,336 |
| 2024-06-14 | 3.93 | 3.96 | 3.87 | 3.94 | +0.25% | 77,326 | 30,320,078 |
| 2024-06-13 | 3.98 | 4.01 | 3.92 | 3.93 | -1.26% | 88,456 | 35,026,498 |
| 2024-06-12 | 3.9 | 4.01 | 3.89 | 3.98 | +2.05% | 101,330 | 40,246,892 |
| 2024-06-11 | 3.88 | 3.92 | 3.77 | 3.9 | +0.26% | 111,304 | 42,853,950 |
| 2024-06-07 | 3.77 | 3.9 | 3.77 | 3.89 | +4.57% | 186,743 | 71,787,573 |
| 2024-06-06 | 3.95 | 3.98 | 3.69 | 3.72 | -6.06% | 246,601 | 93,121,608 |
| 2024-06-05 | 4.06 | 4.06 | 3.96 | 3.96 | -2.46% | 128,506 | 51,421,862 |
| 2024-06-04 | 4.15 | 4.15 | 4.01 | 4.06 | -2.64% | 141,487 | 57,447,023 |
| 2024-06-03 | 4.26 | 4.29 | 4.13 | 4.17 | -2.11% | 145,799 | 61,040,703 |
| 2024-05-31 | 4.23 | 4.3 | 4.21 | 4.26 | +1.67% | 136,814 | 58,304,639 |
| 2024-05-30 | 4.22 | 4.32 | 4.16 | 4.19 | -0.71% | 162,845 | 69,078,783 |
| 2024-05-29 | 4.11 | 4.28 | 4.09 | 4.22 | +2.18% | 166,992 | 70,257,987 |
| 2024-05-28 | 4.17 | 4.2 | 4.11 | 4.13 | -1.43% | 101,661 | 42,188,083 |
| 2024-05-27 | 4.16 | 4.19 | 4.07 | 4.19 | +1.21% | 111,895 | 46,138,701 |
| 2024-05-24 | 4.2 | 4.21 | 4.12 | 4.14 | -1.43% | 111,871 | 46,530,492 |
| 2024-05-23 | 4.27 | 4.28 | 4.16 | 4.2 | -1.64% | 144,672 | 60,846,750 |
| 2024-05-22 | 4.28 | 4.33 | 4.25 | 4.27 | -0.23% | 133,943 | 57,376,770 |
| 2024-05-21 | 4.4 | 4.4 | 4.21 | 4.28 | -2.73% | 220,130 | 93,993,800 |
| 2024-05-20 | 4.42 | 4.49 | 4.37 | 4.4 | +0.23% | 176,806 | 78,193,136 |
| 2024-05-17 | 4.35 | 4.41 | 4.31 | 4.39 | +1.15% | 136,930 | 59,896,092 |
| 2024-05-16 | 4.31 | 4.39 | 4.31 | 4.34 | +0.93% | 124,527 | 54,212,006 |
| 2024-05-15 | 4.33 | 4.42 | 4.28 | 4.3 | -1.83% | 124,729 | 54,130,620 |
| 2024-05-14 | 4.28 | 4.38 | 4.28 | 4.38 | +2.58% | 148,551 | 64,556,427 |
| 2024-05-13 | 4.34 | 4.34 | 4.22 | 4.27 | -3.39% | 173,063 | 74,143,350 |
| 2024-05-10 | 4.5 | 4.53 | 4.39 | 4.42 | -2% | 151,864 | 67,245,725 |
| 2024-05-09 | 4.46 | 4.59 | 4.46 | 4.51 | +0.22% | 144,897 | 65,666,223 |
| 2024-05-08 | 4.6 | 4.61 | 4.4 | 4.5 | -2.39% | 173,354 | 78,514,161 |
| 2024-05-07 | 4.68 | 4.69 | 4.58 | 4.61 | -1.71% | 195,473 | 90,377,839 |
| 2024-05-06 | 4.63 | 4.73 | 4.6 | 4.69 | +2.4% | 211,005 | 99,043,612 |
| 2024-04-30 | 4.65 | 4.7 | 4.53 | 4.58 | -1.51% | 262,770 | 120,881,752 |
| 2024-04-29 | 4.56 | 4.68 | 4.55 | 4.65 | +2.42% | 320,122 | 147,955,042 |
| 2024-04-26 | 4.36 | 4.65 | 4.33 | 4.54 | +4.85% | 386,257 | 173,355,156 |
| 2024-04-25 | 4.39 | 4.5 | 4.32 | 4.33 | +1.64% | 364,471 | 160,388,716 |
| 2024-04-24 | 4.15 | 4.28 | 4.11 | 4.26 | +3.65% | 211,619 | 89,447,594 |
| 2024-04-23 | 4.03 | 4.15 | 4.02 | 4.11 | +2.24% | 188,013 | 76,835,607 |
| 2024-04-22 | 4.03 | 4.09 | 3.92 | 4.02 | -1.23% | 158,910 | 63,706,216 |
| 2024-04-19 | 4.12 | 4.18 | 4.05 | 4.07 | -1.45% | 204,827 | 84,014,258 |
| 2024-04-18 | 4.24 | 4.25 | 4.12 | 4.13 | -3.28% | 270,582 | 113,227,685 |
| 2024-04-17 | 3.9 | 4.27 | 3.9 | 4.27 | +11.49% | 350,960 | 144,973,009 |
| 2024-04-16 | 4.11 | 4.14 | 3.72 | 3.83 | -7.26% | 325,967 | 126,221,592 |
| 2024-04-15 | 4.35 | 4.44 | 4.01 | 4.13 | -5.28% | 369,528 | 156,211,214 |
| 2024-04-12 | 4.4 | 4.49 | 4.34 | 4.36 | -0.91% | 227,414 | 100,581,170 |
| 2024-04-11 | 4.32 | 4.52 | 4.3 | 4.4 | 0% | 265,032 | 117,514,034 |
| 2024-04-10 | 4.6 | 4.62 | 4.33 | 4.4 | -5.38% | 350,452 | 155,517,372 |
| 2024-04-09 | 4.57 | 4.65 | 4.48 | 4.65 | +1.97% | 310,694 | 141,829,080 |
| 2024-04-08 | 4.65 | 4.79 | 4.56 | 4.56 | -2.77% | 350,994 | 163,607,980 |
| 2024-04-03 | 5.04 | 5.07 | 4.67 | 4.69 | -8.58% | 653,530 | 312,669,766 |
| 2024-04-02 | 5.47 | 5.5 | 5.02 | 5.13 | -5.52% | 802,239 | 414,441,566 |
| 2024-04-01 | 5.46 | 5.75 | 5.35 | 5.43 | -1.63% | 1,018,434 | 561,197,523 |
| 2024-03-29 | 5.66 | 6 | 5.4 | 5.52 | +7.18% | 1,231,874 | 697,369,468 |
| 2024-03-28 | 4.93 | 5.24 | 4.83 | 5.15 | +4.04% | 604,025 | 309,354,053 |
| 2024-03-27 | 5.62 | 5.67 | 4.92 | 4.95 | -14.8% | 867,793 | 453,447,265 |
| 2024-03-26 | 5.4 | 5.95 | 5.3 | 5.81 | +4.12% | 1,112,964 | 641,737,314 |
| 2024-03-25 | 5.25 | 5.6 | 5.21 | 5.58 | +7.72% | 987,118 | 537,712,449 |
| 2024-03-22 | 5.07 | 5.22 | 4.95 | 5.18 | +1.97% | 574,651 | 294,587,466 |
| 2024-03-21 | 5.03 | 5.13 | 5.01 | 5.08 | 0% | 345,191 | 174,923,476 |
| 2024-03-20 | 5.01 | 5.18 | 5 | 5.08 | +0.99% | 373,002 | 190,204,356 |
| 2024-03-19 | 5.26 | 5.26 | 5.01 | 5.03 | -4.55% | 605,306 | 308,511,931 |
| 2024-03-18 | 5.28 | 5.39 | 5.17 | 5.27 | +0.57% | 627,696 | 329,861,680 |
| 2024-03-15 | 5.22 | 5.32 | 5.1 | 5.24 | -2.06% | 739,842 | 382,845,215 |
| 2024-03-14 | 4.88 | 5.49 | 4.81 | 5.35 | +7.86% | 1,103,517 | 570,705,528 |
| 2024-03-13 | 4.76 | 5.28 | 4.74 | 4.96 | +1.85% | 924,308 | 466,240,652 |
| 2024-03-12 | 4.75 | 4.95 | 4.61 | 4.87 | +6.56% | 821,948 | 393,297,378 |
| 2024-03-11 | 4.45 | 4.67 | 4.44 | 4.57 | +1.78% | 428,666 | 196,071,434 |
| 2024-03-08 | 4.51 | 4.55 | 4.4 | 4.49 | -1.75% | 422,476 | 188,846,073 |
| 2024-03-07 | 4.4 | 4.77 | 4.33 | 4.57 | +4.1% | 781,658 | 353,748,903 |
| 2024-03-06 | 4.31 | 4.48 | 4.25 | 4.39 | 0% | 452,286 | 196,388,718 |
| 2024-03-05 | 4.19 | 4.48 | 4.09 | 4.39 | +3.54% | 644,798 | 278,906,593 |
| 2024-03-04 | 4.26 | 4.36 | 4.13 | 4.24 | -2.75% | 338,499 | 143,127,627 |
| 2024-03-01 | 4.23 | 4.5 | 4.21 | 4.36 | +1.63% | 516,238 | 223,609,135 |
| 2024-02-29 | 3.8 | 4.33 | 3.79 | 4.29 | +9.44% | 540,105 | 223,845,297 |
| 2024-02-28 | 4.35 | 4.42 | 3.91 | 3.92 | -10.91% | 625,619 | 264,156,407 |
| 2024-02-27 | 4.14 | 4.41 | 4.12 | 4.4 | +6.02% | 501,666 | 217,171,868 |
| 2024-02-26 | 4.06 | 4.23 | 4.04 | 4.15 | +1.47% | 409,903 | 169,485,285 |
| 2024-02-23 | 3.95 | 4.1 | 3.92 | 4.09 | +3.54% | 431,303 | 172,565,152 |
| 2024-02-22 | 3.8 | 3.98 | 3.8 | 3.95 | +3.13% | 389,285 | 151,777,010 |
| 2024-02-21 | 3.67 | 4.1 | 3.62 | 3.83 | +2.41% | 518,156 | 203,211,546 |
| 2024-02-20 | 3.58 | 3.93 | 3.48 | 3.74 | +4.47% | 354,033 | 130,856,305 |
| 2024-02-19 | 3.45 | 3.62 | 3.44 | 3.58 | +4.99% | 302,172 | 107,253,704 |
| 2024-02-08 | 3.1 | 3.43 | 3.03 | 3.41 | +8.95% | 348,131 | 113,685,046 |
| 2024-02-07 | 3.31 | 3.42 | 3.09 | 3.13 | -3.99% | 331,447 | 107,446,414 |
| 2024-02-06 | 3.14 | 3.37 | 2.99 | 3.26 | +1.24% | 289,582 | 91,238,199 |
| 2024-02-05 | 3.65 | 3.65 | 3.15 | 3.22 | -12.02% | 293,800 | 97,063,036 |
| 2024-02-02 | 3.87 | 3.98 | 3.54 | 3.66 | -4.69% | 197,044 | 73,737,534 |
| 2024-02-01 | 3.88 | 3.95 | 3.77 | 3.84 | -1.54% | 146,577 | 56,602,497 |
| 2024-01-31 | 4.1 | 4.16 | 3.88 | 3.9 | -5.11% | 169,402 | 67,637,242 |
| 2024-01-30 | 4.2 | 4.3 | 4.11 | 4.11 | -3.07% | 137,543 | 57,630,140 |
| 2024-01-29 | 4.47 | 4.5 | 4.2 | 4.24 | -5.99% | 221,039 | 95,030,963 |
| 2024-01-26 | 4.52 | 4.58 | 4.47 | 4.51 | +0.22% | 174,215 | 78,877,224 |
| 2024-01-25 | 4.37 | 4.52 | 4.31 | 4.5 | +3.69% | 193,866 | 86,053,515 |
| 2024-01-24 | 4.29 | 4.37 | 4.18 | 4.34 | +1.64% | 171,774 | 73,794,920 |
| 2024-01-23 | 4.29 | 4.33 | 4.21 | 4.27 | 0% | 145,895 | 62,211,293 |
| 2024-01-22 | 4.52 | 4.56 | 4.25 | 4.27 | -5.53% | 199,108 | 87,729,177 |
| 2024-01-19 | 4.6 | 4.64 | 4.5 | 4.52 | -1.74% | 126,334 | 57,475,565 |
| 2024-01-18 | 4.61 | 4.67 | 4.49 | 4.6 | -1.5% | 209,124 | 95,432,180 |
| 2024-01-17 | 4.78 | 4.81 | 4.66 | 4.67 | -2.3% | 109,066 | 51,412,267 |
| 2024-01-16 | 4.8 | 4.82 | 4.72 | 4.78 | -0.21% | 126,528 | 60,213,323 |
| 2024-01-15 | 4.77 | 4.83 | 4.72 | 4.79 | -0.42% | 137,806 | 65,805,566 |
| 2024-01-12 | 4.9 | 4.94 | 4.8 | 4.81 | -2.43% | 170,160 | 82,801,914 |
| 2024-01-11 | 4.8 | 4.95 | 4.79 | 4.93 | +2.49% | 163,215 | 79,804,492 |
| 2024-01-10 | 4.9 | 4.91 | 4.79 | 4.81 | -2.24% | 174,557 | 84,465,091 |
| 2024-01-09 | 4.91 | 5.04 | 4.87 | 4.92 | -0.81% | 194,280 | 95,910,793 |
| 2024-01-08 | 4.91 | 5.03 | 4.91 | 4.96 | -0.6% | 181,751 | 90,237,876 |
| 2024-01-05 | 5.04 | 5.14 | 4.95 | 4.99 | -1.58% | 221,051 | 111,489,724 |
| 2024-01-04 | 5.07 | 5.1 | 4.94 | 5.07 | -0.2% | 242,173 | 121,711,180 |
| 2024-01-03 | 5.33 | 5.36 | 5.05 | 5.08 | -5.4% | 470,081 | 241,314,232 |
| 2024-01-02 | 5.5 | 5.65 | 5.36 | 5.37 | -2.89% | 395,094 | 217,077,700 |
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：