股票概览
4.71
-2.28%
-0.11
4.82
开盘价
4.9
最高价
4.71
最低价
42,351
成交量
数据更新至: 2024-12-31
技术指标
4.81
MA5 (5日均线)
5.00
MA10 (10日均线)
5.39
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 | 4.82 | 4.9 | 4.71 | 4.71 | -2.28% | 42,351 | 20,287,140 |
| 2024-12-30 | 4.9 | 4.95 | 4.69 | 4.82 | -2.63% | 57,081 | 27,355,663 |
| 2024-12-27 | 4.87 | 5.04 | 4.85 | 4.95 | +2.06% | 54,369 | 27,067,675 |
| 2024-12-26 | 4.75 | 4.94 | 4.72 | 4.85 | +2.54% | 78,090 | 38,054,188 |
| 2024-12-25 | 4.89 | 4.95 | 4.64 | 4.73 | -3.67% | 62,959 | 29,799,935 |
| 2024-12-24 | 4.94 | 5.13 | 4.76 | 4.91 | -0.41% | 72,833 | 35,535,672 |
| 2024-12-23 | 5.35 | 5.38 | 4.9 | 4.93 | -8.36% | 115,032 | 57,888,195 |
| 2024-12-20 | 5.35 | 5.45 | 5.32 | 5.38 | +0.75% | 61,321 | 32,982,947 |
| 2024-12-19 | 5.38 | 5.49 | 5.29 | 5.34 | -1.48% | 79,221 | 42,434,445 |
| 2024-12-18 | 5.41 | 5.5 | 5.14 | 5.42 | -0.55% | 89,382 | 48,125,581 |
| 2024-12-17 | 5.87 | 5.89 | 5.4 | 5.45 | -7.78% | 137,960 | 76,737,263 |
| 2024-12-16 | 5.93 | 6.07 | 5.86 | 5.91 | +0.34% | 102,652 | 61,062,790 |
| 2024-12-13 | 5.93 | 6.09 | 5.79 | 5.89 | -1.34% | 153,559 | 90,582,415 |
| 2024-12-12 | 5.77 | 6.05 | 5.73 | 5.97 | +3.11% | 172,968 | 101,965,955 |
| 2024-12-11 | 5.65 | 5.79 | 5.63 | 5.79 | +2.12% | 76,133 | 43,449,576 |
| 2024-12-10 | 5.85 | 5.94 | 5.65 | 5.67 | -0.53% | 105,008 | 60,357,064 |
| 2024-12-09 | 5.78 | 5.84 | 5.63 | 5.7 | -1.38% | 97,288 | 55,521,623 |
| 2024-12-06 | 5.79 | 5.84 | 5.67 | 5.78 | -0.86% | 138,582 | 79,881,022 |
| 2024-12-05 | 5.68 | 5.93 | 5.61 | 5.83 | +0.17% | 167,765 | 97,232,163 |
| 2024-12-04 | 5.6 | 5.94 | 5.57 | 5.82 | +3.19% | 228,145 | 132,435,885 |
| 2024-12-03 | 5.57 | 5.68 | 5.51 | 5.64 | +0.89% | 134,758 | 75,335,941 |
| 2024-12-02 | 5.41 | 5.6 | 5.39 | 5.59 | +2.76% | 124,417 | 68,822,556 |
| 2024-11-29 | 5.41 | 5.52 | 5.29 | 5.44 | -0.55% | 136,960 | 74,117,038 |
| 2024-11-28 | 5.23 | 5.51 | 5.23 | 5.47 | +4.39% | 160,247 | 86,647,591 |
| 2024-11-27 | 5.21 | 5.26 | 4.99 | 5.24 | +0.38% | 111,558 | 56,971,776 |
| 2024-11-26 | 5.33 | 5.39 | 5.2 | 5.22 | -1.88% | 127,880 | 67,387,308 |
| 2024-11-25 | 5.43 | 5.49 | 5.13 | 5.32 | -0.75% | 213,707 | 112,435,006 |
| 2024-11-22 | 5.77 | 5.77 | 5.3 | 5.36 | -9.76% | 377,775 | 209,249,094 |
| 2024-11-21 | 5.35 | 6.37 | 5.35 | 5.94 | +11.86% | 511,611 | 310,242,237 |
| 2024-11-20 | 5.14 | 5.45 | 5.14 | 5.31 | +5.36% | 217,411 | 114,518,685 |
| 2024-11-19 | 4.99 | 5.1 | 4.83 | 5.04 | -0.98% | 198,403 | 98,415,957 |
| 2024-11-18 | 5.68 | 5.77 | 4.86 | 5.09 | -13.29% | 340,203 | 176,500,262 |
| 2024-11-15 | 6.13 | 6.92 | 5.8 | 5.87 | -3.77% | 559,226 | 352,530,826 |
| 2024-11-14 | 6.35 | 6.35 | 5.75 | 6.1 | -3.94% | 506,913 | 301,281,136 |
| 2024-11-13 | 5.28 | 6.35 | 5.21 | 6.35 | +20.04% | 345,684 | 213,687,556 |
| 2024-11-12 | 5.35 | 5.38 | 5.21 | 5.29 | -0.94% | 68,066 | 35,995,277 |
| 2024-11-11 | 5.24 | 5.38 | 5.23 | 5.34 | +1.71% | 72,891 | 38,554,313 |
| 2024-11-08 | 5.34 | 5.41 | 5.19 | 5.25 | -1.5% | 93,529 | 49,257,651 |
| 2024-11-07 | 4.96 | 5.44 | 4.95 | 5.33 | +6.6% | 136,615 | 71,776,324 |
| 2024-11-06 | 5.01 | 5.07 | 4.92 | 5 | -0.2% | 65,532 | 32,653,623 |
| 2024-11-05 | 4.85 | 5.04 | 4.85 | 5.01 | +3.3% | 54,015 | 26,725,704 |
| 2024-11-04 | 4.8 | 4.87 | 4.68 | 4.85 | +1.04% | 43,779 | 20,990,664 |
| 2024-11-01 | 5.08 | 5.21 | 4.76 | 4.8 | -5.51% | 87,489 | 42,962,356 |
| 2024-10-31 | 4.9 | 5.16 | 4.9 | 5.08 | +3.89% | 75,853 | 38,525,730 |
| 2024-10-30 | 4.89 | 4.97 | 4.8 | 4.89 | 0% | 45,283 | 22,158,510 |
| 2024-10-29 | 5.08 | 5.22 | 4.89 | 4.89 | -3.74% | 82,703 | 41,411,342 |
| 2024-10-28 | 4.8 | 5.09 | 4.79 | 5.08 | +4.31% | 103,384 | 51,447,715 |
| 2024-10-25 | 4.77 | 4.89 | 4.75 | 4.87 | +2.53% | 56,203 | 27,250,939 |
| 2024-10-24 | 4.73 | 4.8 | 4.71 | 4.75 | -0.21% | 40,388 | 19,171,563 |
| 2024-10-23 | 4.77 | 4.86 | 4.74 | 4.76 | -1.24% | 58,880 | 28,234,259 |
| 2024-10-22 | 4.8 | 4.9 | 4.65 | 4.82 | +1.69% | 94,613 | 45,207,656 |
| 2024-10-21 | 4.49 | 5.07 | 4.44 | 4.74 | +5.8% | 140,793 | 67,005,404 |
| 2024-10-18 | 4.32 | 4.53 | 4.27 | 4.48 | +2.99% | 62,678 | 27,587,370 |
| 2024-10-17 | 4.48 | 4.53 | 4.33 | 4.35 | -3.12% | 64,025 | 28,482,295 |
| 2024-10-16 | 4.46 | 4.52 | 4.39 | 4.49 | -0.66% | 53,878 | 24,049,390 |
| 2024-10-15 | 4.52 | 4.6 | 4.45 | 4.52 | -1.31% | 82,719 | 37,425,562 |
| 2024-10-14 | 4.5 | 4.63 | 4.39 | 4.58 | +3.85% | 69,287 | 31,336,812 |
| 2024-10-11 | 4.67 | 4.73 | 4.38 | 4.41 | -6.77% | 112,768 | 50,850,372 |
| 2024-10-10 | 4.71 | 4.92 | 4.48 | 4.73 | -1.05% | 160,723 | 75,794,213 |
| 2024-10-09 | 4.8 | 5.6 | 4.65 | 4.78 | -8.95% | 272,198 | 141,207,088 |
| 2024-10-08 | 5.15 | 5.34 | 4.58 | 5.25 | +17.71% | 300,967 | 150,931,677 |
| 2024-09-30 | 4.02 | 4.57 | 4 | 4.46 | +13.2% | 172,623 | 73,613,595 |
| 2024-09-27 | 3.82 | 3.99 | 3.78 | 3.94 | +4.23% | 81,019 | 31,481,412 |
| 2024-09-26 | 3.69 | 3.79 | 3.66 | 3.78 | +2.16% | 48,660 | 18,150,667 |
| 2024-09-25 | 3.67 | 3.75 | 3.65 | 3.7 | +1.65% | 60,671 | 22,456,180 |
| 2024-09-24 | 3.5 | 3.67 | 3.5 | 3.64 | +4.6% | 59,955 | 21,584,604 |
| 2024-09-23 | 3.44 | 3.52 | 3.43 | 3.48 | +0.58% | 29,963 | 10,418,412 |
| 2024-09-20 | 3.5 | 3.51 | 3.42 | 3.46 | -1.14% | 31,154 | 10,782,440 |
| 2024-09-19 | 3.37 | 3.51 | 3.35 | 3.5 | +5.11% | 49,593 | 17,106,613 |
| 2024-09-18 | 3.4 | 3.42 | 3.26 | 3.33 | -2.06% | 37,641 | 12,490,628 |
| 2024-09-13 | 3.44 | 3.47 | 3.37 | 3.4 | -0.58% | 41,321 | 14,169,370 |
| 2024-09-12 | 3.45 | 3.5 | 3.42 | 3.42 | -0.58% | 36,808 | 12,713,185 |
| 2024-09-11 | 3.47 | 3.5 | 3.41 | 3.44 | -0.86% | 24,497 | 8,418,790 |
| 2024-09-10 | 3.46 | 3.52 | 3.43 | 3.47 | +0.29% | 37,437 | 13,009,690 |
| 2024-09-09 | 3.41 | 3.5 | 3.34 | 3.46 | +1.17% | 31,902 | 10,973,126 |
| 2024-09-06 | 3.49 | 3.5 | 3.41 | 3.42 | -2.01% | 40,744 | 14,030,757 |
| 2024-09-05 | 3.38 | 3.5 | 3.38 | 3.49 | +3.56% | 57,392 | 19,848,583 |
| 2024-09-04 | 3.41 | 3.43 | 3.33 | 3.37 | -1.17% | 49,518 | 16,783,853 |
| 2024-09-03 | 3.43 | 3.47 | 3.38 | 3.41 | -0.29% | 42,290 | 14,461,274 |
| 2024-09-02 | 3.53 | 3.55 | 3.41 | 3.42 | -3.12% | 41,994 | 14,616,010 |
| 2024-08-30 | 3.45 | 3.58 | 3.4 | 3.53 | +2.32% | 47,504 | 16,694,926 |
| 2024-08-29 | 3.36 | 3.45 | 3.31 | 3.45 | +2.99% | 41,190 | 13,975,149 |
| 2024-08-28 | 3.34 | 3.4 | 3.26 | 3.35 | +1.21% | 49,339 | 16,517,953 |
| 2024-08-27 | 3.41 | 3.44 | 3.25 | 3.31 | -2.93% | 64,814 | 21,557,343 |
| 2024-08-26 | 3.33 | 3.48 | 3.25 | 3.41 | +0.59% | 85,099 | 28,992,238 |
| 2024-08-23 | 3.58 | 3.58 | 3.35 | 3.39 | -5.83% | 103,233 | 35,434,566 |
| 2024-08-22 | 3.84 | 3.88 | 3.55 | 3.6 | -7.69% | 119,230 | 44,232,862 |
| 2024-08-21 | 3.88 | 3.96 | 3.78 | 3.9 | -1.76% | 114,423 | 44,102,415 |
| 2024-08-20 | 4.12 | 4.12 | 3.84 | 3.97 | -4.8% | 194,432 | 76,581,925 |
| 2024-08-19 | 3.7 | 4.33 | 3.67 | 4.17 | +8.03% | 290,403 | 117,284,233 |
| 2024-08-16 | 3.83 | 3.99 | 3.62 | 3.86 | -1.28% | 224,416 | 84,275,548 |
| 2024-08-15 | 3.72 | 4.16 | 3.72 | 3.91 | 0% | 229,172 | 90,069,734 |
| 2024-08-14 | 3.68 | 4.43 | 3.63 | 3.91 | +3.17% | 260,119 | 104,013,549 |
| 2024-08-13 | 3.45 | 3.93 | 3.36 | 3.79 | +5.57% | 196,112 | 71,773,218 |
| 2024-08-12 | 3.72 | 3.99 | 3.49 | 3.59 | +1.99% | 167,213 | 62,762,284 |
| 2024-08-09 | 3.57 | 3.6 | 3.5 | 3.52 | -1.12% | 24,493 | 8,698,044 |
| 2024-08-08 | 3.51 | 3.57 | 3.45 | 3.56 | +1.14% | 21,523 | 7,566,069 |
| 2024-08-07 | 3.53 | 3.57 | 3.49 | 3.52 | -0.56% | 17,261 | 6,082,278 |
| 2024-08-06 | 3.47 | 3.55 | 3.46 | 3.54 | +2.31% | 19,313 | 6,769,693 |
| 2024-08-05 | 3.47 | 3.59 | 3.44 | 3.46 | -1.14% | 25,182 | 8,850,091 |
| 2024-08-02 | 3.56 | 3.6 | 3.49 | 3.5 | -1.96% | 19,940 | 7,043,427 |
| 2024-08-01 | 3.56 | 3.58 | 3.52 | 3.57 | +0.85% | 21,418 | 7,613,757 |
| 2024-07-31 | 3.42 | 3.55 | 3.42 | 3.54 | +3.21% | 23,795 | 8,309,343 |
| 2024-07-30 | 3.35 | 3.44 | 3.35 | 3.43 | +1.78% | 23,613 | 8,056,819 |
| 2024-07-29 | 3.36 | 3.41 | 3.28 | 3.37 | +1.2% | 23,591 | 7,926,006 |
| 2024-07-26 | 3.29 | 3.34 | 3.28 | 3.33 | +1.83% | 16,280 | 5,401,745 |
| 2024-07-25 | 3.24 | 3.3 | 3.15 | 3.27 | +1.87% | 23,828 | 7,710,193 |
| 2024-07-24 | 3.27 | 3.3 | 3.17 | 3.21 | -3.02% | 23,345 | 7,532,366 |
| 2024-07-23 | 3.3 | 3.43 | 3.3 | 3.31 | 0% | 29,411 | 9,890,366 |
| 2024-07-22 | 3.23 | 3.33 | 3.22 | 3.31 | +1.85% | 23,411 | 7,689,048 |
| 2024-07-19 | 3.3 | 3.31 | 3.15 | 3.25 | +0.93% | 23,825 | 7,724,615 |
| 2024-07-18 | 3.23 | 3.24 | 3.14 | 3.22 | -0.31% | 34,928 | 11,145,094 |
| 2024-07-17 | 3.22 | 3.27 | 3.17 | 3.23 | -0.92% | 16,335 | 5,256,242 |
| 2024-07-16 | 3.24 | 3.28 | 3.21 | 3.26 | +0.62% | 16,740 | 5,424,807 |
| 2024-07-15 | 3.39 | 3.41 | 3.24 | 3.24 | -2.7% | 19,416 | 6,342,631 |
| 2024-07-12 | 3.36 | 3.43 | 3.31 | 3.33 | -0.3% | 24,086 | 8,122,930 |
| 2024-07-11 | 3.28 | 3.37 | 3.22 | 3.34 | +4.05% | 40,383 | 13,326,447 |
| 2024-07-10 | 3.29 | 3.32 | 3.19 | 3.21 | -2.73% | 34,606 | 11,229,826 |
| 2024-07-09 | 3.33 | 3.34 | 3.19 | 3.3 | 0% | 35,485 | 11,588,048 |
| 2024-07-08 | 3.44 | 3.44 | 3.27 | 3.3 | -4.07% | 28,199 | 9,349,982 |
| 2024-07-05 | 3.32 | 3.46 | 3.29 | 3.44 | +2.38% | 22,942 | 7,799,918 |
| 2024-07-04 | 3.51 | 3.54 | 3.3 | 3.36 | -4.55% | 27,785 | 9,462,121 |
| 2024-07-03 | 3.51 | 3.59 | 3.48 | 3.52 | +0.28% | 27,385 | 9,709,201 |
| 2024-07-02 | 3.43 | 3.56 | 3.36 | 3.51 | +2.33% | 40,139 | 14,075,272 |
| 2024-07-01 | 3.36 | 3.44 | 3.31 | 3.43 | +1.78% | 24,013 | 8,136,431 |
| 2024-06-28 | 3.37 | 3.46 | 3.31 | 3.37 | -0.59% | 21,246 | 7,238,798 |
| 2024-06-27 | 3.44 | 3.52 | 3.35 | 3.39 | -1.74% | 34,278 | 11,736,234 |
| 2024-06-26 | 3.34 | 3.46 | 3.26 | 3.45 | +3.6% | 31,441 | 10,610,120 |
| 2024-06-25 | 3.24 | 3.4 | 3.21 | 3.33 | +2.78% | 41,715 | 13,839,092 |
| 2024-06-24 | 3.43 | 3.43 | 3.21 | 3.24 | -5.54% | 52,362 | 17,149,430 |
| 2024-06-21 | 3.46 | 3.51 | 3.35 | 3.43 | -0.87% | 26,108 | 9,019,134 |
| 2024-06-20 | 3.6 | 3.6 | 3.44 | 3.46 | -3.08% | 27,201 | 9,488,707 |
| 2024-06-19 | 3.61 | 3.64 | 3.53 | 3.57 | -0.28% | 21,170 | 7,578,195 |
| 2024-06-18 | 3.44 | 3.6 | 3.43 | 3.58 | +3.17% | 35,514 | 12,532,522 |
| 2024-06-17 | 3.57 | 3.57 | 3.44 | 3.47 | -1.98% | 23,305 | 8,106,360 |
| 2024-06-14 | 3.57 | 3.62 | 3.48 | 3.54 | -0.84% | 27,179 | 9,653,053 |
| 2024-06-13 | 3.7 | 3.7 | 3.53 | 3.57 | -2.99% | 30,668 | 11,002,635 |
| 2024-06-12 | 3.57 | 3.69 | 3.49 | 3.68 | +4.55% | 36,246 | 13,194,970 |
| 2024-06-11 | 3.56 | 3.6 | 3.42 | 3.52 | -0.56% | 41,865 | 14,597,201 |
| 2024-06-07 | 3.4 | 3.56 | 3.39 | 3.54 | +6.63% | 59,934 | 20,996,980 |
| 2024-06-06 | 3.58 | 3.65 | 3.27 | 3.32 | -8.29% | 63,054 | 21,433,379 |
| 2024-06-05 | 3.71 | 3.74 | 3.6 | 3.62 | -2.95% | 41,393 | 15,115,270 |
| 2024-06-04 | 3.81 | 3.82 | 3.65 | 3.73 | -3.37% | 53,937 | 20,125,950 |
| 2024-06-03 | 4.09 | 4.11 | 3.79 | 3.86 | -5.62% | 64,464 | 25,262,403 |
| 2024-05-31 | 4.08 | 4.12 | 4.01 | 4.09 | -0.24% | 24,921 | 10,153,186 |
| 2024-05-30 | 4.1 | 4.22 | 4.03 | 4.1 | -0.24% | 38,166 | 15,834,850 |
| 2024-05-29 | 4.1 | 4.17 | 4.06 | 4.11 | +0.98% | 25,305 | 10,406,410 |
| 2024-05-28 | 4.17 | 4.17 | 4.05 | 4.07 | -1.45% | 25,989 | 10,613,835 |
| 2024-05-27 | 4.18 | 4.18 | 4.04 | 4.13 | +0.49% | 26,199 | 10,709,163 |
| 2024-05-24 | 4.15 | 4.19 | 4.01 | 4.11 | -0.96% | 28,626 | 11,784,393 |
| 2024-05-23 | 4.26 | 4.28 | 4.11 | 4.15 | -3.04% | 30,759 | 12,836,886 |
| 2024-05-22 | 4.27 | 4.34 | 4.26 | 4.28 | +0.23% | 18,702 | 8,023,820 |
| 2024-05-21 | 4.32 | 4.37 | 4.22 | 4.27 | -1.61% | 32,786 | 14,032,315 |
| 2024-05-20 | 4.37 | 4.45 | 4.31 | 4.34 | -1.36% | 45,019 | 19,734,977 |
| 2024-05-17 | 4.35 | 4.41 | 4.27 | 4.4 | +1.15% | 34,123 | 14,891,284 |
| 2024-05-16 | 4.23 | 4.37 | 4.23 | 4.35 | +2.59% | 33,539 | 14,520,117 |
| 2024-05-15 | 4.26 | 4.32 | 4.2 | 4.24 | -0.47% | 27,729 | 11,828,460 |
| 2024-05-14 | 4.22 | 4.27 | 4.14 | 4.26 | +2.16% | 34,729 | 14,702,623 |
| 2024-05-13 | 4.3 | 4.31 | 4.1 | 4.17 | -3.47% | 43,468 | 18,266,588 |
| 2024-05-10 | 4.48 | 4.48 | 4.29 | 4.32 | -2.92% | 33,255 | 14,420,622 |
| 2024-05-09 | 4.31 | 4.45 | 4.3 | 4.45 | +3.01% | 37,730 | 16,669,306 |
| 2024-05-08 | 4.4 | 4.41 | 4.3 | 4.32 | -1.59% | 32,699 | 14,198,774 |
| 2024-05-07 | 4.35 | 4.39 | 4.31 | 4.39 | +1.62% | 37,330 | 16,239,638 |
| 2024-05-06 | 4.19 | 4.43 | 4.19 | 4.32 | +3.1% | 46,468 | 20,060,937 |
| 2024-04-30 | 4.28 | 4.29 | 4.13 | 4.19 | -2.1% | 38,240 | 16,035,407 |
| 2024-04-29 | 4.02 | 4.28 | 4 | 4.28 | +7% | 49,232 | 20,519,029 |
| 2024-04-26 | 4.06 | 4.12 | 3.91 | 4 | -1.48% | 51,815 | 20,752,119 |
| 2024-04-25 | 3.96 | 4.1 | 3.89 | 4.06 | +0.5% | 65,937 | 26,588,424 |
| 2024-04-24 | 3.85 | 4.04 | 3.85 | 4.04 | +4.94% | 44,822 | 17,746,535 |
| 2024-04-23 | 3.7 | 3.88 | 3.68 | 3.85 | +4.62% | 52,507 | 19,996,160 |
| 2024-04-22 | 3.82 | 3.82 | 3.58 | 3.68 | -2.9% | 44,661 | 16,388,833 |
| 2024-04-19 | 3.81 | 3.86 | 3.71 | 3.79 | -0.52% | 55,637 | 21,063,252 |
| 2024-04-18 | 3.91 | 4.06 | 3.76 | 3.81 | -2.56% | 63,439 | 24,475,167 |
| 2024-04-17 | 3.61 | 3.95 | 3.57 | 3.91 | +12.03% | 97,246 | 37,093,103 |
| 2024-04-16 | 4.08 | 4.08 | 3.47 | 3.49 | -15.9% | 103,445 | 37,357,026 |
| 2024-04-15 | 4.74 | 4.76 | 4.02 | 4.15 | -10.75% | 89,893 | 38,094,856 |
| 2024-04-12 | 4.72 | 4.81 | 4.63 | 4.65 | -1.48% | 24,710 | 11,610,067 |
| 2024-04-11 | 4.65 | 4.82 | 4.56 | 4.72 | +0.85% | 33,354 | 15,791,729 |
| 2024-04-10 | 4.84 | 4.85 | 4.62 | 4.68 | -3.11% | 30,290 | 14,204,041 |
| 2024-04-09 | 4.75 | 4.86 | 4.74 | 4.83 | +2.11% | 31,042 | 14,905,245 |
| 2024-04-08 | 4.97 | 4.99 | 4.71 | 4.73 | -4.83% | 44,184 | 21,210,679 |
| 2024-04-03 | 4.95 | 4.97 | 4.81 | 4.97 | +0.4% | 40,336 | 19,810,888 |
| 2024-04-02 | 4.86 | 4.96 | 4.86 | 4.95 | +1.43% | 43,595 | 21,458,829 |
| 2024-04-01 | 4.77 | 4.88 | 4.74 | 4.88 | +2.31% | 46,849 | 22,598,163 |
| 2024-03-29 | 4.69 | 4.8 | 4.67 | 4.77 | +2.58% | 47,371 | 22,479,566 |
| 2024-03-28 | 4.57 | 4.69 | 4.55 | 4.65 | +2.2% | 40,489 | 18,739,626 |
| 2024-03-27 | 4.7 | 4.73 | 4.54 | 4.55 | -3.19% | 34,707 | 16,105,692 |
| 2024-03-26 | 4.63 | 4.74 | 4.58 | 4.7 | +1.29% | 35,899 | 16,734,763 |
| 2024-03-25 | 4.76 | 4.81 | 4.63 | 4.64 | -2.93% | 36,092 | 17,025,587 |
| 2024-03-22 | 4.93 | 4.94 | 4.72 | 4.78 | -2.45% | 44,252 | 21,267,900 |
| 2024-03-21 | 4.91 | 4.97 | 4.76 | 4.9 | -0.2% | 56,910 | 27,612,209 |
| 2024-03-20 | 4.86 | 4.91 | 4.76 | 4.91 | +2.51% | 41,594 | 20,145,558 |
| 2024-03-19 | 4.79 | 4.88 | 4.75 | 4.79 | 0% | 59,730 | 28,730,255 |
| 2024-03-18 | 4.66 | 4.8 | 4.65 | 4.79 | +3.01% | 68,849 | 32,637,006 |
| 2024-03-15 | 4.49 | 4.79 | 4.48 | 4.65 | +2.88% | 75,409 | 34,940,496 |
| 2024-03-14 | 4.5 | 4.6 | 4.4 | 4.52 | +0.44% | 55,404 | 25,027,542 |
| 2024-03-13 | 4.6 | 4.66 | 4.46 | 4.5 | -1.32% | 45,658 | 20,645,688 |
| 2024-03-12 | 4.5 | 4.58 | 4.4 | 4.56 | +1.33% | 47,068 | 21,197,895 |
| 2024-03-11 | 4.33 | 4.5 | 4.3 | 4.5 | +3.93% | 60,661 | 26,728,960 |
| 2024-03-08 | 4.36 | 4.45 | 4.23 | 4.33 | -0.23% | 47,926 | 20,676,943 |
| 2024-03-07 | 4.24 | 4.39 | 4.22 | 4.34 | +2.36% | 62,825 | 27,192,045 |
| 2024-03-06 | 4.15 | 4.31 | 4.08 | 4.24 | +2.17% | 50,210 | 21,190,153 |
| 2024-03-05 | 4.34 | 4.36 | 4.12 | 4.15 | -5.25% | 74,896 | 31,451,201 |
| 2024-03-04 | 4.41 | 4.53 | 4.23 | 4.38 | -0.9% | 56,319 | 24,508,564 |
| 2024-03-01 | 4.44 | 4.51 | 4.33 | 4.42 | 0% | 59,713 | 26,334,272 |
| 2024-02-29 | 4.15 | 4.42 | 4.1 | 4.42 | +4% | 89,860 | 38,554,641 |
| 2024-02-28 | 4.77 | 4.93 | 4.22 | 4.25 | -10.71% | 110,225 | 50,588,186 |
| 2024-02-27 | 4.65 | 4.8 | 4.6 | 4.76 | +2.15% | 81,931 | 38,478,943 |
| 2024-02-26 | 4.54 | 4.83 | 4.48 | 4.66 | +3.56% | 77,265 | 35,808,073 |
| 2024-02-23 | 4.29 | 4.5 | 4.29 | 4.5 | +4.9% | 57,659 | 25,325,408 |
| 2024-02-22 | 4.15 | 4.32 | 4.12 | 4.29 | +3.37% | 56,571 | 23,990,051 |
| 2024-02-21 | 3.96 | 4.28 | 3.93 | 4.15 | +4.27% | 82,027 | 33,819,400 |
| 2024-02-20 | 3.83 | 4.04 | 3.75 | 3.98 | +3.92% | 80,993 | 31,796,695 |
| 2024-02-19 | 3.61 | 3.9 | 3.61 | 3.83 | +4.36% | 84,413 | 31,952,451 |
| 2024-02-08 | 3.34 | 3.7 | 3 | 3.67 | +9.88% | 133,044 | 43,988,961 |
| 2024-02-07 | 3.85 | 3.89 | 3.26 | 3.34 | -13.92% | 114,774 | 39,554,381 |
| 2024-02-06 | 3.91 | 4.11 | 3.48 | 3.88 | -5.83% | 112,527 | 41,881,989 |
| 2024-02-05 | 4.66 | 4.76 | 3.91 | 4.12 | -14.35% | 104,893 | 44,095,556 |
| 2024-02-02 | 5.17 | 5.34 | 4.64 | 4.81 | -6.42% | 52,019 | 25,899,080 |
| 2024-02-01 | 5.45 | 5.45 | 5.01 | 5.14 | -4.46% | 51,099 | 26,351,880 |
| 2024-01-31 | 5.82 | 5.85 | 5.36 | 5.38 | -7.4% | 53,191 | 29,600,677 |
| 2024-01-30 | 6.03 | 6.1 | 5.78 | 5.81 | -3.81% | 41,330 | 24,443,270 |
| 2024-01-29 | 6.31 | 6.4 | 6.04 | 6.04 | -4.28% | 48,394 | 29,846,061 |
| 2024-01-26 | 6.23 | 6.39 | 6.22 | 6.31 | +1.45% | 32,173 | 20,371,103 |
| 2024-01-25 | 5.9 | 6.23 | 5.88 | 6.22 | +7.06% | 57,600 | 35,050,876 |
| 2024-01-24 | 5.63 | 5.83 | 5.59 | 5.81 | +3.01% | 52,047 | 29,732,262 |
| 2024-01-23 | 5.81 | 5.87 | 5.56 | 5.64 | -3.59% | 60,142 | 33,990,861 |
| 2024-01-22 | 6.25 | 6.31 | 5.78 | 5.85 | -5.65% | 41,986 | 25,384,917 |
| 2024-01-19 | 6.33 | 6.34 | 6.17 | 6.2 | -2.05% | 41,293 | 25,807,381 |
| 2024-01-18 | 6.52 | 6.59 | 6.19 | 6.33 | -3.36% | 40,808 | 25,947,463 |
| 2024-01-17 | 6.8 | 6.81 | 6.55 | 6.55 | -2.53% | 20,793 | 13,850,195 |
| 2024-01-16 | 6.8 | 6.81 | 6.6 | 6.72 | -1.03% | 25,710 | 17,181,962 |
| 2024-01-15 | 6.7 | 6.85 | 6.7 | 6.79 | -0.59% | 24,557 | 16,684,673 |
| 2024-01-12 | 6.91 | 7.03 | 6.83 | 6.83 | -0.58% | 32,594 | 22,574,333 |
| 2024-01-11 | 6.87 | 6.87 | 6.77 | 6.87 | +0.15% | 30,872 | 21,060,500 |
| 2024-01-10 | 6.88 | 6.92 | 6.79 | 6.86 | -0.58% | 27,226 | 18,636,630 |
| 2024-01-09 | 6.81 | 6.94 | 6.8 | 6.9 | +1.17% | 30,760 | 21,179,784 |
| 2024-01-08 | 6.92 | 6.92 | 6.79 | 6.82 | -1.3% | 27,615 | 18,911,283 |
| 2024-01-05 | 6.97 | 7.04 | 6.87 | 6.91 | -0.72% | 29,699 | 20,618,844 |
| 2024-01-04 | 6.94 | 6.99 | 6.89 | 6.96 | +0.72% | 28,238 | 19,626,599 |
| 2024-01-03 | 6.93 | 6.95 | 6.86 | 6.91 | -0.43% | 24,988 | 17,246,579 |
| 2024-01-02 | 6.73 | 6.97 | 6.72 | 6.94 | +3.27% | 46,003 | 31,758,718 |
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：