股票概览
4.35
-1.58%
-0.07
4.45
开盘价
4.51
最高价
4.35
最低价
66,922
成交量
数据更新至: 2024-12-31
技术指标
4.46
MA5 (5日均线)
4.65
MA10 (10日均线)
4.98
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 | 4.45 | 4.51 | 4.35 | 4.35 | -1.58% | 66,922 | 29,579,371 |
| 2024-12-30 | 4.57 | 4.57 | 4.37 | 4.42 | -3.49% | 86,419 | 38,250,509 |
| 2024-12-27 | 4.49 | 4.62 | 4.46 | 4.58 | +2.23% | 55,840 | 25,511,133 |
| 2024-12-26 | 4.46 | 4.53 | 4.44 | 4.48 | +0.45% | 44,378 | 19,933,765 |
| 2024-12-25 | 4.65 | 4.65 | 4.37 | 4.46 | -3.67% | 80,778 | 36,088,676 |
| 2024-12-24 | 4.67 | 4.72 | 4.52 | 4.63 | -0.43% | 71,871 | 33,154,639 |
| 2024-12-23 | 4.97 | 4.97 | 4.6 | 4.65 | -6.25% | 113,273 | 53,795,774 |
| 2024-12-20 | 4.91 | 5.04 | 4.87 | 4.96 | +0.4% | 64,527 | 32,074,639 |
| 2024-12-19 | 4.94 | 4.99 | 4.83 | 4.94 | -0.8% | 69,866 | 34,291,644 |
| 2024-12-18 | 5 | 5.08 | 4.88 | 4.98 | -0.2% | 72,031 | 35,939,249 |
| 2024-12-17 | 5.33 | 5.33 | 4.96 | 4.99 | -6.2% | 133,329 | 67,774,480 |
| 2024-12-16 | 5.25 | 5.39 | 5.23 | 5.32 | +1.53% | 81,303 | 43,316,271 |
| 2024-12-13 | 5.41 | 5.41 | 5.22 | 5.24 | -2.78% | 101,528 | 53,727,986 |
| 2024-12-12 | 5.41 | 5.41 | 5.32 | 5.39 | -0.37% | 96,904 | 52,073,819 |
| 2024-12-11 | 5.35 | 5.45 | 5.31 | 5.41 | +0.56% | 84,970 | 45,980,210 |
| 2024-12-10 | 5.55 | 5.59 | 5.36 | 5.38 | -1.1% | 115,325 | 62,844,131 |
| 2024-12-09 | 5.4 | 5.44 | 5.3 | 5.44 | +0.74% | 97,529 | 52,339,450 |
| 2024-12-06 | 5.35 | 5.43 | 5.32 | 5.4 | +1.31% | 96,911 | 52,190,154 |
| 2024-12-05 | 5.3 | 5.36 | 5.27 | 5.33 | +0.19% | 112,010 | 59,547,492 |
| 2024-12-04 | 5.32 | 5.48 | 5.28 | 5.32 | -0.93% | 136,110 | 73,135,452 |
| 2024-12-03 | 5.26 | 5.46 | 5.26 | 5.37 | +1.7% | 202,622 | 108,856,086 |
| 2024-12-02 | 5.25 | 5.33 | 5.22 | 5.28 | +1.15% | 97,328 | 51,275,780 |
| 2024-11-29 | 5.26 | 5.29 | 5.15 | 5.22 | -0.95% | 114,024 | 59,396,018 |
| 2024-11-28 | 5.05 | 5.31 | 5.02 | 5.27 | +3.94% | 185,397 | 97,010,762 |
| 2024-11-27 | 4.97 | 5.07 | 4.85 | 5.07 | +1.2% | 70,488 | 34,822,412 |
| 2024-11-26 | 5.11 | 5.12 | 4.96 | 5.01 | -1.96% | 71,151 | 35,765,594 |
| 2024-11-25 | 4.94 | 5.12 | 4.91 | 5.11 | +2.61% | 74,613 | 37,554,308 |
| 2024-11-22 | 5.16 | 5.24 | 4.93 | 4.98 | -4.23% | 101,594 | 51,996,398 |
| 2024-11-21 | 5.12 | 5.32 | 5.1 | 5.2 | +1.56% | 113,377 | 58,834,947 |
| 2024-11-20 | 4.95 | 5.14 | 4.95 | 5.12 | +2.61% | 81,016 | 41,042,398 |
| 2024-11-19 | 4.88 | 4.99 | 4.81 | 4.99 | +2.25% | 79,067 | 38,729,201 |
| 2024-11-18 | 5.03 | 5.11 | 4.8 | 4.88 | -1.61% | 102,311 | 50,495,793 |
| 2024-11-15 | 5.01 | 5.15 | 4.95 | 4.96 | -1.39% | 72,592 | 36,715,292 |
| 2024-11-14 | 5.18 | 5.21 | 5.02 | 5.03 | -3.27% | 64,992 | 33,131,360 |
| 2024-11-13 | 5.15 | 5.23 | 5.04 | 5.2 | +0.39% | 87,336 | 44,915,621 |
| 2024-11-12 | 5.28 | 5.29 | 5.1 | 5.18 | -1.89% | 125,789 | 65,345,656 |
| 2024-11-11 | 5.1 | 5.3 | 5.1 | 5.28 | +3.13% | 153,948 | 80,386,467 |
| 2024-11-08 | 5.23 | 5.26 | 5.08 | 5.12 | -1.35% | 129,532 | 66,608,680 |
| 2024-11-07 | 4.92 | 5.22 | 4.84 | 5.19 | +5.49% | 183,814 | 93,689,965 |
| 2024-11-06 | 4.9 | 4.98 | 4.87 | 4.92 | +0.61% | 111,475 | 54,911,143 |
| 2024-11-05 | 4.76 | 4.92 | 4.74 | 4.89 | +2.73% | 93,894 | 45,415,480 |
| 2024-11-04 | 4.74 | 4.8 | 4.67 | 4.76 | +0.42% | 81,198 | 38,339,709 |
| 2024-11-01 | 5 | 5.07 | 4.71 | 4.74 | -5.77% | 132,618 | 64,131,553 |
| 2024-10-31 | 5.02 | 5.11 | 4.99 | 5.03 | +0.2% | 108,042 | 54,622,958 |
| 2024-10-30 | 4.99 | 5.09 | 4.93 | 5.02 | -2.33% | 143,831 | 71,979,469 |
| 2024-10-29 | 5.29 | 5.34 | 5.12 | 5.14 | -2.65% | 124,559 | 64,650,013 |
| 2024-10-28 | 4.98 | 5.29 | 4.97 | 5.28 | +5.81% | 176,281 | 91,577,042 |
| 2024-10-25 | 4.89 | 5.01 | 4.88 | 4.99 | +2.46% | 104,975 | 52,117,512 |
| 2024-10-24 | 4.87 | 4.93 | 4.84 | 4.87 | -0.61% | 69,869 | 34,114,503 |
| 2024-10-23 | 5 | 5 | 4.86 | 4.9 | -1.8% | 121,568 | 59,964,307 |
| 2024-10-22 | 4.86 | 5.04 | 4.85 | 4.99 | +2.25% | 169,003 | 83,454,630 |
| 2024-10-21 | 4.85 | 4.99 | 4.77 | 4.88 | +3.17% | 168,756 | 82,577,336 |
| 2024-10-18 | 4.59 | 4.84 | 4.54 | 4.73 | +3.05% | 131,275 | 61,413,897 |
| 2024-10-17 | 4.67 | 4.75 | 4.58 | 4.59 | -1.5% | 105,127 | 49,168,945 |
| 2024-10-16 | 4.61 | 4.74 | 4.59 | 4.66 | -0.21% | 78,294 | 36,699,661 |
| 2024-10-15 | 4.77 | 4.81 | 4.66 | 4.67 | -3.11% | 136,379 | 64,507,504 |
| 2024-10-14 | 4.68 | 4.85 | 4.62 | 4.82 | +6.4% | 172,059 | 81,722,425 |
| 2024-10-11 | 4.78 | 4.78 | 4.48 | 4.53 | -5.63% | 121,483 | 55,848,582 |
| 2024-10-10 | 4.74 | 4.96 | 4.62 | 4.8 | +2.35% | 159,516 | 76,752,482 |
| 2024-10-09 | 5.05 | 5.09 | 4.68 | 4.69 | -11.17% | 221,601 | 108,519,662 |
| 2024-10-08 | 5.61 | 5.62 | 4.92 | 5.28 | +10.46% | 379,694 | 198,019,137 |
| 2024-09-30 | 4.37 | 4.87 | 4.28 | 4.78 | +13% | 288,512 | 131,331,674 |
| 2024-09-27 | 4.08 | 4.27 | 4.04 | 4.23 | +4.96% | 168,905 | 70,116,376 |
| 2024-09-26 | 3.92 | 4.03 | 3.89 | 4.03 | +2.28% | 98,399 | 39,046,855 |
| 2024-09-25 | 3.95 | 4.04 | 3.92 | 3.94 | +1.81% | 132,230 | 52,672,069 |
| 2024-09-24 | 3.75 | 3.89 | 3.74 | 3.87 | +3.75% | 99,510 | 38,124,373 |
| 2024-09-23 | 3.72 | 3.75 | 3.66 | 3.73 | +0.27% | 38,746 | 14,412,002 |
| 2024-09-20 | 3.76 | 3.76 | 3.69 | 3.72 | -1.33% | 44,480 | 16,575,741 |
| 2024-09-19 | 3.68 | 3.8 | 3.67 | 3.77 | +2.72% | 59,239 | 22,202,834 |
| 2024-09-18 | 3.78 | 3.78 | 3.61 | 3.67 | -2.91% | 60,916 | 22,371,224 |
| 2024-09-13 | 3.79 | 3.82 | 3.76 | 3.78 | -0.26% | 48,109 | 18,222,076 |
| 2024-09-12 | 3.77 | 3.83 | 3.77 | 3.79 | +0.53% | 47,683 | 18,151,356 |
| 2024-09-11 | 3.84 | 3.84 | 3.76 | 3.77 | -1.31% | 41,467 | 15,710,818 |
| 2024-09-10 | 3.78 | 3.84 | 3.76 | 3.82 | +1.06% | 53,604 | 20,380,407 |
| 2024-09-09 | 3.71 | 3.82 | 3.71 | 3.78 | -0.26% | 54,411 | 20,562,616 |
| 2024-09-06 | 3.88 | 3.89 | 3.77 | 3.79 | -2.57% | 79,413 | 30,309,758 |
| 2024-09-05 | 3.85 | 3.9 | 3.84 | 3.89 | +1.04% | 63,195 | 24,433,196 |
| 2024-09-04 | 3.87 | 3.92 | 3.84 | 3.85 | -1.79% | 69,661 | 26,960,470 |
| 2024-09-03 | 3.95 | 3.97 | 3.88 | 3.92 | -1.75% | 110,345 | 43,175,578 |
| 2024-09-02 | 4.14 | 4.16 | 3.98 | 3.99 | -4.32% | 146,477 | 59,481,931 |
| 2024-08-30 | 4 | 4.2 | 4 | 4.17 | -1.42% | 196,138 | 80,750,026 |
| 2024-08-29 | 4.18 | 4.24 | 4.08 | 4.23 | +1.2% | 63,657 | 26,481,046 |
| 2024-08-28 | 4.13 | 4.22 | 4.06 | 4.18 | +1.21% | 54,107 | 22,513,507 |
| 2024-08-27 | 4.16 | 4.23 | 4.08 | 4.13 | -1.43% | 53,009 | 21,932,531 |
| 2024-08-26 | 4.08 | 4.22 | 4.03 | 4.19 | +1.7% | 63,114 | 26,174,045 |
| 2024-08-23 | 4.23 | 4.26 | 4.05 | 4.12 | -2.6% | 91,488 | 37,746,089 |
| 2024-08-22 | 4.42 | 4.45 | 4.23 | 4.23 | -3.64% | 94,156 | 40,695,009 |
| 2024-08-21 | 4.43 | 4.47 | 4.35 | 4.39 | -1.35% | 85,360 | 37,520,672 |
| 2024-08-20 | 4.37 | 4.6 | 4.36 | 4.45 | +1.37% | 163,453 | 73,216,636 |
| 2024-08-19 | 4.4 | 4.48 | 4.31 | 4.39 | -6.79% | 215,185 | 94,705,509 |
| 2024-08-16 | 4.7 | 4.86 | 4.54 | 4.71 | +1.29% | 195,505 | 91,169,128 |
| 2024-08-15 | 4.53 | 4.72 | 4.52 | 4.65 | +1.75% | 119,910 | 55,751,434 |
| 2024-08-14 | 4.5 | 4.68 | 4.5 | 4.57 | +0.66% | 122,624 | 56,541,837 |
| 2024-08-13 | 4.48 | 4.57 | 4.31 | 4.54 | +0.89% | 152,536 | 67,782,359 |
| 2024-08-12 | 4.63 | 4.74 | 4.43 | 4.5 | +1.12% | 226,475 | 103,963,175 |
| 2024-08-09 | 4.38 | 4.55 | 4.38 | 4.45 | +1.6% | 104,145 | 46,702,007 |
| 2024-08-08 | 4.38 | 4.41 | 4.32 | 4.38 | -0.23% | 56,472 | 24,668,603 |
| 2024-08-07 | 4.38 | 4.43 | 4.33 | 4.39 | +0.46% | 63,939 | 28,084,912 |
| 2024-08-06 | 4.31 | 4.42 | 4.31 | 4.37 | +2.34% | 75,016 | 32,649,754 |
| 2024-08-05 | 4.39 | 4.48 | 4.25 | 4.27 | -3.83% | 110,643 | 48,219,110 |
| 2024-08-02 | 4.52 | 4.59 | 4.44 | 4.44 | -3.06% | 94,976 | 42,914,755 |
| 2024-08-01 | 4.58 | 4.61 | 4.55 | 4.58 | -0.22% | 101,543 | 46,473,434 |
| 2024-07-31 | 4.51 | 4.6 | 4.45 | 4.59 | +1.32% | 139,880 | 63,571,884 |
| 2024-07-30 | 4.53 | 4.64 | 4.46 | 4.53 | -0.22% | 127,532 | 57,875,962 |
| 2024-07-29 | 4.3 | 4.54 | 4.3 | 4.54 | +4.37% | 181,700 | 80,941,306 |
| 2024-07-26 | 4.31 | 4.43 | 4.31 | 4.35 | -1.58% | 151,270 | 66,084,878 |
| 2024-07-25 | 4.35 | 4.43 | 4.15 | 4.42 | -3.91% | 219,885 | 94,892,754 |
| 2024-07-24 | 4.6 | 4.96 | 4.48 | 4.6 | +3.37% | 262,073 | 121,713,435 |
| 2024-07-23 | 4.35 | 4.7 | 4.35 | 4.45 | +2.53% | 171,578 | 77,615,054 |
| 2024-07-22 | 4.33 | 4.46 | 4.3 | 4.34 | -0.69% | 87,155 | 38,024,832 |
| 2024-07-19 | 4.28 | 4.44 | 4.26 | 4.37 | +1.16% | 87,657 | 38,293,482 |
| 2024-07-18 | 4.4 | 4.4 | 4.21 | 4.32 | -2.26% | 102,062 | 43,728,907 |
| 2024-07-17 | 4.55 | 4.59 | 4.37 | 4.42 | -3.91% | 115,292 | 51,435,696 |
| 2024-07-16 | 4.58 | 4.64 | 4.49 | 4.6 | -1.29% | 145,610 | 66,394,410 |
| 2024-07-15 | 4.77 | 4.9 | 4.63 | 4.66 | -3.12% | 201,610 | 95,646,231 |
| 2024-07-12 | 4.63 | 4.95 | 4.6 | 4.81 | +3.22% | 247,230 | 119,063,639 |
| 2024-07-11 | 4.54 | 4.78 | 4.47 | 4.66 | +1.75% | 172,142 | 79,207,887 |
| 2024-07-10 | 4.39 | 4.65 | 4.35 | 4.58 | +4.33% | 173,049 | 77,881,156 |
| 2024-07-09 | 4.49 | 4.49 | 4.24 | 4.39 | -4.36% | 147,222 | 63,944,640 |
| 2024-07-08 | 4.5 | 4.68 | 4.37 | 4.59 | +1.1% | 125,787 | 56,364,893 |
| 2024-07-05 | 4.46 | 4.58 | 4.38 | 4.54 | +2.25% | 107,216 | 48,221,108 |
| 2024-07-04 | 4.69 | 4.74 | 4.42 | 4.44 | -6.53% | 180,010 | 81,609,038 |
| 2024-07-03 | 4.93 | 4.94 | 4.68 | 4.75 | -6.68% | 232,098 | 110,946,133 |
| 2024-07-02 | 4.82 | 5.1 | 4.75 | 5.09 | +5.82% | 201,939 | 100,433,100 |
| 2024-07-01 | 4.8 | 4.86 | 4.74 | 4.81 | +1.05% | 83,137 | 39,774,967 |
| 2024-06-28 | 4.75 | 4.82 | 4.65 | 4.76 | +0.63% | 65,502 | 31,140,982 |
| 2024-06-27 | 4.7 | 4.83 | 4.66 | 4.73 | +0.21% | 72,646 | 34,671,388 |
| 2024-06-26 | 4.54 | 4.78 | 4.44 | 4.72 | +3.74% | 82,335 | 38,097,469 |
| 2024-06-25 | 4.4 | 4.6 | 4.4 | 4.55 | +4.36% | 67,996 | 30,648,835 |
| 2024-06-24 | 4.65 | 4.65 | 4.33 | 4.36 | -5.42% | 68,080 | 30,169,102 |
| 2024-06-21 | 4.57 | 4.66 | 4.51 | 4.61 | 0% | 49,428 | 22,782,525 |
| 2024-06-20 | 4.75 | 4.77 | 4.52 | 4.61 | -2.74% | 60,714 | 28,052,890 |
| 2024-06-19 | 4.68 | 4.78 | 4.64 | 4.74 | +0.42% | 64,873 | 30,629,458 |
| 2024-06-18 | 4.65 | 4.73 | 4.54 | 4.72 | +1.51% | 88,625 | 41,266,850 |
| 2024-06-17 | 4.52 | 4.82 | 4.49 | 4.65 | +2.65% | 109,685 | 51,100,506 |
| 2024-06-14 | 4.62 | 4.63 | 4.51 | 4.53 | -1.09% | 58,819 | 26,799,892 |
| 2024-06-13 | 4.65 | 4.76 | 4.55 | 4.58 | -1.93% | 73,188 | 33,909,084 |
| 2024-06-12 | 4.59 | 4.7 | 4.5 | 4.67 | +2.19% | 84,180 | 39,145,201 |
| 2024-06-11 | 4.67 | 4.7 | 4.41 | 4.57 | -2.56% | 129,765 | 58,398,069 |
| 2024-06-07 | 4.23 | 4.82 | 4.22 | 4.69 | +13.29% | 170,791 | 77,611,978 |
| 2024-06-06 | 4.46 | 4.5 | 4.02 | 4.14 | -7.17% | 106,024 | 44,634,296 |
| 2024-06-05 | 4.56 | 4.6 | 4.46 | 4.46 | -3.46% | 55,671 | 25,024,830 |
| 2024-06-04 | 4.74 | 4.8 | 4.45 | 4.62 | -5.52% | 113,408 | 52,208,476 |
| 2024-06-03 | 5.04 | 5.09 | 4.85 | 4.89 | -1.61% | 74,056 | 36,782,085 |
| 2024-05-31 | 5.09 | 5.09 | 4.95 | 4.97 | -1.58% | 42,590 | 21,218,441 |
| 2024-05-30 | 5.07 | 5.14 | 5.02 | 5.05 | -0.2% | 45,999 | 23,345,207 |
| 2024-05-29 | 5.1 | 5.13 | 4.97 | 5.06 | +0.6% | 46,452 | 23,598,671 |
| 2024-05-28 | 5.22 | 5.24 | 5.03 | 5.03 | -1.76% | 58,806 | 30,203,821 |
| 2024-05-27 | 5.05 | 5.14 | 5.02 | 5.12 | +1.99% | 53,303 | 27,159,781 |
| 2024-05-24 | 5.06 | 5.11 | 4.98 | 5.02 | -0.79% | 38,774 | 19,620,024 |
| 2024-05-23 | 5.14 | 5.17 | 5.04 | 5.06 | -1.94% | 44,573 | 22,690,966 |
| 2024-05-22 | 5.18 | 5.23 | 5.16 | 5.16 | -1.15% | 35,498 | 18,438,596 |
| 2024-05-21 | 5.22 | 5.25 | 5.18 | 5.22 | -0.57% | 45,478 | 23,696,372 |
| 2024-05-20 | 5.33 | 5.34 | 5.21 | 5.25 | +0.19% | 57,806 | 30,355,429 |
| 2024-05-17 | 5.27 | 5.28 | 5.15 | 5.24 | -0.76% | 55,898 | 29,122,469 |
| 2024-05-16 | 5.2 | 5.3 | 5.2 | 5.28 | +0.57% | 69,489 | 36,617,136 |
| 2024-05-15 | 5.18 | 5.26 | 5.13 | 5.25 | +1.35% | 62,090 | 32,431,127 |
| 2024-05-14 | 5.13 | 5.22 | 5.13 | 5.18 | -0.19% | 48,883 | 25,321,824 |
| 2024-05-13 | 5.15 | 5.28 | 5.1 | 5.19 | +0.58% | 89,814 | 46,831,900 |
| 2024-05-10 | 5.2 | 5.24 | 5.14 | 5.16 | -1.15% | 61,810 | 31,977,324 |
| 2024-05-09 | 5.3 | 5.32 | 5.2 | 5.22 | +0.77% | 66,220 | 34,716,716 |
| 2024-05-08 | 5.23 | 5.3 | 5.16 | 5.18 | -1.15% | 68,766 | 35,835,454 |
| 2024-05-07 | 5.28 | 5.31 | 5.22 | 5.24 | -1.69% | 93,014 | 48,891,268 |
| 2024-05-06 | 5.27 | 5.43 | 5.18 | 5.33 | +2.5% | 147,510 | 77,960,138 |
| 2024-04-30 | 4.98 | 5.36 | 4.98 | 5.2 | +4.42% | 157,843 | 81,871,775 |
| 2024-04-29 | 4.76 | 5.11 | 4.76 | 4.98 | +4.4% | 131,521 | 65,225,646 |
| 2024-04-26 | 5.08 | 5.18 | 4.6 | 4.77 | -2.85% | 189,750 | 90,776,338 |
| 2024-04-25 | 4.78 | 4.98 | 4.71 | 4.91 | +3.59% | 82,095 | 39,931,513 |
| 2024-04-24 | 4.5 | 4.75 | 4.45 | 4.74 | +5.8% | 88,190 | 40,817,539 |
| 2024-04-23 | 4.25 | 4.54 | 4.25 | 4.48 | +5.91% | 88,608 | 39,380,116 |
| 2024-04-22 | 4.12 | 4.28 | 3.97 | 4.23 | +3.42% | 61,789 | 25,742,386 |
| 2024-04-19 | 4.12 | 4.16 | 4.04 | 4.09 | -0.97% | 44,232 | 18,095,499 |
| 2024-04-18 | 4.29 | 4.31 | 4.1 | 4.13 | -3.5% | 60,737 | 25,273,342 |
| 2024-04-17 | 3.95 | 4.28 | 3.86 | 4.28 | +11.17% | 80,948 | 33,775,869 |
| 2024-04-16 | 4.19 | 4.24 | 3.84 | 3.85 | -9.41% | 105,783 | 41,766,746 |
| 2024-04-15 | 4.71 | 4.75 | 4.19 | 4.25 | -11.27% | 146,736 | 64,116,806 |
| 2024-04-12 | 4.85 | 4.98 | 4.75 | 4.79 | -1.24% | 84,563 | 41,382,356 |
| 2024-04-11 | 4.66 | 4.95 | 4.66 | 4.85 | +2.75% | 68,259 | 33,158,185 |
| 2024-04-10 | 4.81 | 4.85 | 4.65 | 4.72 | -2.07% | 50,325 | 23,709,320 |
| 2024-04-09 | 4.72 | 4.83 | 4.67 | 4.82 | +2.12% | 46,685 | 22,335,211 |
| 2024-04-08 | 4.93 | 4.93 | 4.71 | 4.72 | -4.26% | 61,863 | 29,598,154 |
| 2024-04-03 | 4.93 | 4.96 | 4.8 | 4.93 | -0.8% | 66,877 | 32,736,852 |
| 2024-04-02 | 4.86 | 5.07 | 4.86 | 4.97 | +1.02% | 87,046 | 43,152,252 |
| 2024-04-01 | 4.8 | 4.93 | 4.71 | 4.92 | +2.5% | 97,455 | 47,346,364 |
| 2024-03-29 | 4.65 | 5.1 | 4.62 | 4.8 | +3% | 128,685 | 62,797,830 |
| 2024-03-28 | 4.53 | 4.69 | 4.51 | 4.66 | +2.64% | 45,349 | 21,013,044 |
| 2024-03-27 | 4.64 | 4.73 | 4.54 | 4.54 | -2.16% | 42,696 | 19,853,577 |
| 2024-03-26 | 4.68 | 4.68 | 4.51 | 4.64 | +0.87% | 41,609 | 19,127,301 |
| 2024-03-25 | 4.71 | 4.75 | 4.59 | 4.6 | -2.34% | 40,527 | 18,953,097 |
| 2024-03-22 | 4.78 | 4.84 | 4.67 | 4.71 | -1.67% | 49,578 | 23,452,066 |
| 2024-03-21 | 4.81 | 4.86 | 4.71 | 4.79 | -0.42% | 57,842 | 27,663,991 |
| 2024-03-20 | 4.72 | 4.83 | 4.69 | 4.81 | +2.78% | 80,280 | 38,320,191 |
| 2024-03-19 | 4.76 | 4.85 | 4.67 | 4.68 | -1.68% | 70,566 | 33,465,613 |
| 2024-03-18 | 4.8 | 4.84 | 4.73 | 4.76 | -0.83% | 112,174 | 53,395,038 |
| 2024-03-15 | 4.53 | 5.01 | 4.44 | 4.8 | +5.96% | 167,123 | 79,645,346 |
| 2024-03-14 | 4.49 | 4.64 | 4.46 | 4.53 | +0.67% | 70,534 | 32,078,360 |
| 2024-03-13 | 4.52 | 4.59 | 4.46 | 4.5 | -0.88% | 43,622 | 19,628,507 |
| 2024-03-12 | 4.5 | 4.56 | 4.42 | 4.54 | +0.89% | 54,957 | 24,748,754 |
| 2024-03-11 | 4.36 | 4.54 | 4.3 | 4.5 | +2.97% | 82,919 | 36,783,735 |
| 2024-03-08 | 4.39 | 4.68 | 4.31 | 4.37 | +1.63% | 73,186 | 32,393,840 |
| 2024-03-07 | 4.29 | 4.4 | 4.24 | 4.3 | +1.42% | 64,007 | 27,712,122 |
| 2024-03-06 | 4.14 | 4.3 | 4.13 | 4.24 | +2.66% | 45,154 | 19,108,815 |
| 2024-03-05 | 4.29 | 4.29 | 4.12 | 4.13 | -3.95% | 50,359 | 21,093,754 |
| 2024-03-04 | 4.4 | 4.41 | 4.22 | 4.3 | -1.83% | 49,840 | 21,390,393 |
| 2024-03-01 | 4.35 | 4.45 | 4.28 | 4.38 | +1.15% | 60,153 | 26,155,383 |
| 2024-02-29 | 4.11 | 4.33 | 4.11 | 4.33 | +3.1% | 73,378 | 31,147,116 |
| 2024-02-28 | 4.62 | 4.73 | 4.16 | 4.2 | -9.09% | 122,806 | 54,445,920 |
| 2024-02-27 | 4.54 | 4.66 | 4.45 | 4.62 | +1.32% | 72,124 | 32,883,870 |
| 2024-02-26 | 4.4 | 4.68 | 4.36 | 4.56 | +3.64% | 91,584 | 41,349,839 |
| 2024-02-23 | 4.28 | 4.45 | 4.24 | 4.4 | +5.26% | 79,683 | 34,464,981 |
| 2024-02-22 | 4.09 | 4.21 | 4.08 | 4.18 | +3.72% | 64,149 | 26,578,729 |
| 2024-02-21 | 3.9 | 4.19 | 3.88 | 4.03 | +2.28% | 83,669 | 34,042,206 |
| 2024-02-20 | 3.86 | 3.97 | 3.75 | 3.94 | +1.81% | 62,963 | 24,465,386 |
| 2024-02-19 | 3.73 | 3.97 | 3.72 | 3.87 | +3.75% | 96,304 | 37,191,628 |
| 2024-02-08 | 3.41 | 3.77 | 3.27 | 3.73 | +11.68% | 130,764 | 45,387,348 |
| 2024-02-07 | 3.76 | 3.76 | 3.24 | 3.34 | -10.46% | 147,499 | 50,398,323 |
| 2024-02-06 | 3.71 | 3.95 | 3.37 | 3.73 | -3.37% | 137,037 | 49,381,598 |
| 2024-02-05 | 4.42 | 4.47 | 3.64 | 3.86 | -15.16% | 141,114 | 55,211,408 |
| 2024-02-02 | 4.8 | 4.95 | 4.36 | 4.55 | -5.6% | 74,500 | 34,543,007 |
| 2024-02-01 | 5 | 5.06 | 4.68 | 4.82 | -4.37% | 89,899 | 43,425,298 |
| 2024-01-31 | 5.19 | 5.37 | 5.03 | 5.04 | -7.18% | 67,351 | 34,911,153 |
| 2024-01-30 | 5.53 | 5.58 | 5.42 | 5.43 | -2.34% | 47,770 | 26,233,157 |
| 2024-01-29 | 5.76 | 5.77 | 5.53 | 5.56 | -2.97% | 43,639 | 24,529,872 |
| 2024-01-26 | 5.69 | 5.83 | 5.6 | 5.73 | +1.6% | 46,076 | 26,544,540 |
| 2024-01-25 | 5.37 | 5.65 | 5.34 | 5.64 | +5.62% | 46,329 | 25,549,030 |
| 2024-01-24 | 5.2 | 5.35 | 5.09 | 5.34 | +3.29% | 48,276 | 25,205,599 |
| 2024-01-23 | 5.2 | 5.22 | 5.01 | 5.17 | -0.39% | 50,528 | 25,893,134 |
| 2024-01-22 | 5.65 | 5.65 | 5.14 | 5.19 | -6.82% | 64,271 | 34,677,120 |
| 2024-01-19 | 5.66 | 5.74 | 5.57 | 5.57 | -1.94% | 35,856 | 20,189,478 |
| 2024-01-18 | 5.84 | 5.85 | 5.55 | 5.68 | -2.74% | 57,301 | 32,446,888 |
| 2024-01-17 | 5.98 | 6.01 | 5.82 | 5.84 | -2.18% | 27,450 | 16,258,118 |
| 2024-01-16 | 6.04 | 6.06 | 5.9 | 5.97 | -1% | 36,305 | 21,656,173 |
| 2024-01-15 | 6.14 | 6.18 | 6.01 | 6.03 | -1.79% | 43,830 | 26,569,488 |
| 2024-01-12 | 6.23 | 6.33 | 6.14 | 6.14 | +0.82% | 70,328 | 43,737,371 |
| 2024-01-11 | 6.01 | 6.11 | 5.98 | 6.09 | +1.33% | 33,110 | 20,079,154 |
| 2024-01-10 | 6.07 | 6.1 | 5.94 | 6.01 | -0.66% | 25,547 | 15,397,414 |
| 2024-01-09 | 6.03 | 6.1 | 5.98 | 6.05 | +0.5% | 27,490 | 16,586,046 |
| 2024-01-08 | 6.11 | 6.14 | 6 | 6.02 | -1.63% | 28,144 | 17,060,363 |
| 2024-01-05 | 6.23 | 6.23 | 6.08 | 6.12 | -1.45% | 30,325 | 18,654,977 |
| 2024-01-04 | 6.15 | 6.22 | 6.15 | 6.21 | +0.65% | 24,667 | 15,248,428 |
| 2024-01-03 | 6.17 | 6.2 | 6.12 | 6.17 | +0.33% | 30,693 | 18,908,583 |
| 2024-01-02 | 6.02 | 6.19 | 6.02 | 6.15 | +2.67% | 46,176 | 28,288,839 |
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：