股票概览
4.6
-1.5%
-0.07
4.67
开盘价
4.72
最高价
4.59
最低价
162,606
成交量
数据更新至: 2024-12-31
技术指标
4.66
MA5 (5日均线)
4.66
MA10 (10日均线)
4.60
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 | 4.67 | 4.72 | 4.59 | 4.6 | -1.5% | 162,606 | 75,586,922 |
| 2024-12-30 | 4.67 | 4.7 | 4.64 | 4.67 | 0% | 124,505 | 58,114,988 |
| 2024-12-27 | 4.63 | 4.69 | 4.61 | 4.67 | +0.65% | 158,934 | 74,033,681 |
| 2024-12-26 | 4.7 | 4.71 | 4.62 | 4.64 | -1.69% | 147,179 | 68,461,700 |
| 2024-12-25 | 4.8 | 4.8 | 4.62 | 4.72 | -1.26% | 226,972 | 106,415,585 |
| 2024-12-24 | 4.68 | 4.78 | 4.63 | 4.78 | +2.8% | 251,770 | 119,310,534 |
| 2024-12-23 | 4.7 | 4.79 | 4.63 | 4.65 | -1.06% | 219,237 | 103,350,777 |
| 2024-12-20 | 4.56 | 4.88 | 4.55 | 4.7 | +3.07% | 365,370 | 172,984,932 |
| 2024-12-19 | 4.63 | 4.64 | 4.5 | 4.56 | -1.94% | 184,403 | 83,992,612 |
| 2024-12-18 | 4.65 | 4.68 | 4.61 | 4.65 | +0.43% | 158,867 | 73,810,027 |
| 2024-12-17 | 4.73 | 4.78 | 4.61 | 4.63 | -1.91% | 230,533 | 107,854,552 |
| 2024-12-16 | 4.6 | 4.76 | 4.59 | 4.72 | +2.61% | 307,384 | 144,510,281 |
| 2024-12-13 | 4.64 | 4.7 | 4.58 | 4.6 | -1.5% | 268,166 | 124,670,483 |
| 2024-12-12 | 4.54 | 4.72 | 4.53 | 4.67 | +2.64% | 250,803 | 116,047,163 |
| 2024-12-11 | 4.49 | 4.56 | 4.48 | 4.55 | +1.34% | 150,605 | 68,068,521 |
| 2024-12-10 | 4.61 | 4.63 | 4.48 | 4.49 | -1.1% | 248,503 | 112,688,334 |
| 2024-12-09 | 4.48 | 4.62 | 4.47 | 4.54 | +1.11% | 284,525 | 129,453,795 |
| 2024-12-06 | 4.35 | 4.5 | 4.35 | 4.49 | +3.22% | 317,019 | 140,449,199 |
| 2024-12-05 | 4.34 | 4.36 | 4.32 | 4.35 | 0% | 155,998 | 67,745,688 |
| 2024-12-04 | 4.38 | 4.38 | 4.31 | 4.35 | -0.68% | 169,565 | 73,719,341 |
| 2024-12-03 | 4.35 | 4.38 | 4.32 | 4.38 | +0.92% | 223,870 | 97,573,333 |
| 2024-12-02 | 4.34 | 4.37 | 4.29 | 4.34 | 0% | 239,095 | 103,541,847 |
| 2024-11-29 | 4.29 | 4.35 | 4.29 | 4.34 | +0.93% | 226,025 | 97,946,600 |
| 2024-11-28 | 4.28 | 4.33 | 4.26 | 4.3 | +0.47% | 243,091 | 104,479,913 |
| 2024-11-27 | 4.27 | 4.28 | 4.15 | 4.28 | 0% | 213,113 | 89,801,205 |
| 2024-11-26 | 4.24 | 4.31 | 4.23 | 4.28 | +0.71% | 184,692 | 79,188,842 |
| 2024-11-25 | 4.21 | 4.31 | 4.2 | 4.25 | +1.19% | 232,742 | 99,081,913 |
| 2024-11-22 | 4.28 | 4.33 | 4.19 | 4.2 | -1.87% | 214,223 | 91,421,196 |
| 2024-11-21 | 4.28 | 4.3 | 4.24 | 4.28 | -0.23% | 125,128 | 53,359,694 |
| 2024-11-20 | 4.25 | 4.3 | 4.24 | 4.29 | +0.47% | 194,358 | 83,065,837 |
| 2024-11-19 | 4.3 | 4.31 | 4.21 | 4.27 | +0.23% | 232,048 | 98,873,328 |
| 2024-11-18 | 4.19 | 4.34 | 4.19 | 4.26 | +2.65% | 354,103 | 151,369,327 |
| 2024-11-15 | 4.17 | 4.22 | 4.15 | 4.15 | -0.48% | 135,903 | 56,961,850 |
| 2024-11-14 | 4.24 | 4.25 | 4.16 | 4.17 | -1.65% | 128,416 | 53,922,579 |
| 2024-11-13 | 4.23 | 4.27 | 4.21 | 4.24 | +0.47% | 167,924 | 71,279,609 |
| 2024-11-12 | 4.27 | 4.31 | 4.19 | 4.22 | -1.17% | 186,342 | 79,413,017 |
| 2024-11-11 | 4.24 | 4.32 | 4.22 | 4.27 | +0.47% | 161,945 | 69,035,354 |
| 2024-11-08 | 4.34 | 4.36 | 4.22 | 4.25 | -1.62% | 216,458 | 92,544,031 |
| 2024-11-07 | 4.2 | 4.32 | 4.18 | 4.32 | +2.61% | 223,390 | 95,236,853 |
| 2024-11-06 | 4.23 | 4.24 | 4.18 | 4.21 | -0.47% | 177,579 | 74,711,506 |
| 2024-11-05 | 4.16 | 4.23 | 4.15 | 4.23 | +1.68% | 214,815 | 89,933,719 |
| 2024-11-04 | 4.14 | 4.16 | 4.11 | 4.16 | +0.73% | 128,230 | 52,997,100 |
| 2024-11-01 | 4.1 | 4.17 | 4.1 | 4.13 | +0.24% | 201,145 | 83,177,385 |
| 2024-10-31 | 4.09 | 4.13 | 4.08 | 4.12 | +0.73% | 137,978 | 56,697,942 |
| 2024-10-30 | 4.09 | 4.13 | 4.05 | 4.09 | 0% | 136,466 | 55,746,859 |
| 2024-10-29 | 4.17 | 4.19 | 4.08 | 4.09 | -1.92% | 162,309 | 66,861,065 |
| 2024-10-28 | 4.1 | 4.17 | 4.08 | 4.17 | +1.96% | 212,732 | 87,966,355 |
| 2024-10-25 | 4.08 | 4.1 | 4.07 | 4.09 | +0.25% | 104,744 | 42,811,365 |
| 2024-10-24 | 4.09 | 4.09 | 4.05 | 4.08 | -0.49% | 84,749 | 34,495,994 |
| 2024-10-23 | 4.09 | 4.11 | 4.07 | 4.1 | +0.24% | 156,994 | 64,262,036 |
| 2024-10-22 | 4.1 | 4.13 | 4.06 | 4.09 | -0.49% | 208,860 | 85,410,145 |
| 2024-10-21 | 4.13 | 4.13 | 4.08 | 4.11 | -0.48% | 141,052 | 57,862,982 |
| 2024-10-18 | 4.08 | 4.17 | 4.03 | 4.13 | +1.23% | 180,234 | 74,007,346 |
| 2024-10-17 | 4.16 | 4.17 | 4.07 | 4.08 | -1.69% | 138,177 | 56,783,352 |
| 2024-10-16 | 4.08 | 4.18 | 4.06 | 4.15 | +1.47% | 147,471 | 61,039,728 |
| 2024-10-15 | 4.15 | 4.16 | 4.09 | 4.09 | -1.68% | 124,585 | 51,396,390 |
| 2024-10-14 | 4.11 | 4.17 | 4.08 | 4.16 | +1.96% | 165,207 | 68,296,980 |
| 2024-10-11 | 4.17 | 4.2 | 4.05 | 4.08 | -2.16% | 208,158 | 85,962,793 |
| 2024-10-10 | 4.1 | 4.28 | 4.08 | 4.17 | +1.96% | 285,546 | 119,347,335 |
| 2024-10-09 | 4.34 | 4.35 | 4.04 | 4.09 | -6.83% | 362,852 | 151,083,987 |
| 2024-10-08 | 4.75 | 4.77 | 4.22 | 4.39 | +1.15% | 622,164 | 279,410,093 |
| 2024-09-30 | 4.18 | 4.42 | 4.1 | 4.34 | +5.85% | 525,296 | 223,898,171 |
| 2024-09-27 | 4.1 | 4.13 | 4.01 | 4.1 | +1.49% | 182,577 | 74,242,743 |
| 2024-09-26 | 3.99 | 4.04 | 3.91 | 4.04 | +1.51% | 231,114 | 91,737,174 |
| 2024-09-25 | 3.88 | 4.02 | 3.88 | 3.98 | +2.84% | 298,856 | 118,693,825 |
| 2024-09-24 | 3.74 | 3.87 | 3.74 | 3.87 | +3.48% | 215,083 | 81,983,378 |
| 2024-09-23 | 3.72 | 3.75 | 3.71 | 3.74 | +0.54% | 61,347 | 22,915,613 |
| 2024-09-20 | 3.76 | 3.76 | 3.7 | 3.72 | -1.06% | 58,549 | 21,820,239 |
| 2024-09-19 | 3.75 | 3.77 | 3.71 | 3.76 | +0.27% | 97,732 | 36,578,339 |
| 2024-09-18 | 3.7 | 3.77 | 3.68 | 3.75 | +1.08% | 106,967 | 39,843,253 |
| 2024-09-13 | 3.67 | 3.74 | 3.66 | 3.71 | +1.09% | 193,735 | 71,955,678 |
| 2024-09-12 | 3.65 | 3.71 | 3.64 | 3.67 | +0.27% | 147,793 | 54,467,402 |
| 2024-09-11 | 3.66 | 3.67 | 3.61 | 3.66 | -0.81% | 136,033 | 49,579,337 |
| 2024-09-10 | 3.69 | 3.72 | 3.63 | 3.69 | 0% | 131,866 | 48,343,111 |
| 2024-09-09 | 3.79 | 3.79 | 3.68 | 3.69 | -2.89% | 144,441 | 53,636,774 |
| 2024-09-06 | 3.83 | 3.89 | 3.79 | 3.8 | -0.78% | 127,838 | 49,104,119 |
| 2024-09-05 | 3.79 | 3.83 | 3.78 | 3.83 | +0.79% | 101,999 | 38,885,458 |
| 2024-09-04 | 3.81 | 3.82 | 3.77 | 3.8 | -0.78% | 132,364 | 50,246,347 |
| 2024-09-03 | 3.9 | 3.9 | 3.78 | 3.83 | -2.05% | 224,301 | 85,936,251 |
| 2024-09-02 | 3.97 | 4.01 | 3.89 | 3.91 | -2.01% | 240,074 | 94,718,266 |
| 2024-08-30 | 4.1 | 4.11 | 3.94 | 3.99 | -4.32% | 361,086 | 144,463,558 |
| 2024-08-29 | 4.31 | 4.31 | 4.13 | 4.17 | -2.8% | 189,483 | 79,319,501 |
| 2024-08-28 | 4.32 | 4.34 | 4.29 | 4.29 | -0.92% | 65,689 | 28,314,849 |
| 2024-08-27 | 4.36 | 4.38 | 4.32 | 4.33 | -0.46% | 98,533 | 42,793,664 |
| 2024-08-26 | 4.4 | 4.41 | 4.31 | 4.35 | -1.14% | 113,856 | 49,527,857 |
| 2024-08-23 | 4.44 | 4.45 | 4.35 | 4.4 | -0.9% | 95,105 | 41,723,516 |
| 2024-08-22 | 4.45 | 4.48 | 4.43 | 4.44 | 0% | 116,920 | 52,113,587 |
| 2024-08-21 | 4.45 | 4.49 | 4.41 | 4.44 | -0.45% | 98,729 | 43,914,708 |
| 2024-08-20 | 4.5 | 4.52 | 4.43 | 4.46 | -0.89% | 100,568 | 44,833,963 |
| 2024-08-19 | 4.43 | 4.51 | 4.43 | 4.5 | +1.12% | 100,372 | 44,949,805 |
| 2024-08-16 | 4.42 | 4.5 | 4.4 | 4.45 | +0.68% | 140,108 | 62,476,529 |
| 2024-08-15 | 4.42 | 4.43 | 4.38 | 4.42 | +0.23% | 102,542 | 45,146,451 |
| 2024-08-14 | 4.4 | 4.45 | 4.38 | 4.41 | +0.23% | 95,576 | 42,266,017 |
| 2024-08-13 | 4.32 | 4.4 | 4.32 | 4.4 | +1.62% | 120,330 | 52,592,745 |
| 2024-08-12 | 4.34 | 4.36 | 4.31 | 4.33 | -0.23% | 65,891 | 28,553,804 |
| 2024-08-09 | 4.36 | 4.37 | 4.33 | 4.34 | -0.23% | 64,192 | 27,914,921 |
| 2024-08-08 | 4.34 | 4.38 | 4.32 | 4.35 | +0.23% | 74,346 | 32,367,376 |
| 2024-08-07 | 4.31 | 4.36 | 4.28 | 4.34 | +0.7% | 101,822 | 44,054,207 |
| 2024-08-06 | 4.43 | 4.45 | 4.25 | 4.31 | -2.27% | 228,037 | 98,819,614 |
| 2024-08-05 | 4.46 | 4.51 | 4.41 | 4.41 | -1.78% | 140,419 | 62,518,799 |
| 2024-08-02 | 4.5 | 4.51 | 4.46 | 4.49 | -0.44% | 108,410 | 48,616,542 |
| 2024-08-01 | 4.42 | 4.53 | 4.4 | 4.51 | +1.81% | 196,297 | 87,980,438 |
| 2024-07-31 | 4.37 | 4.45 | 4.36 | 4.43 | +1.37% | 194,864 | 86,028,966 |
| 2024-07-30 | 4.36 | 4.37 | 4.3 | 4.37 | +0.46% | 119,881 | 52,011,974 |
| 2024-07-29 | 4.29 | 4.36 | 4.28 | 4.35 | +1.16% | 112,365 | 48,720,117 |
| 2024-07-26 | 4.26 | 4.3 | 4.25 | 4.3 | +0.94% | 121,401 | 51,990,313 |
| 2024-07-25 | 4.29 | 4.32 | 4.25 | 4.26 | -0.47% | 142,178 | 60,716,621 |
| 2024-07-24 | 4.28 | 4.33 | 4.26 | 4.28 | 0% | 125,938 | 54,106,648 |
| 2024-07-23 | 4.3 | 4.37 | 4.28 | 4.28 | -0.23% | 165,851 | 71,752,403 |
| 2024-07-22 | 4.29 | 4.33 | 4.26 | 4.29 | -0.46% | 103,451 | 44,396,690 |
| 2024-07-19 | 4.33 | 4.33 | 4.28 | 4.31 | -0.92% | 107,645 | 46,279,461 |
| 2024-07-18 | 4.28 | 4.35 | 4.21 | 4.35 | +1.16% | 163,729 | 70,317,890 |
| 2024-07-17 | 4.34 | 4.37 | 4.3 | 4.3 | -0.92% | 118,080 | 51,201,597 |
| 2024-07-16 | 4.35 | 4.38 | 4.33 | 4.34 | -0.69% | 92,585 | 40,315,356 |
| 2024-07-15 | 4.37 | 4.41 | 4.31 | 4.37 | 0% | 154,461 | 67,499,562 |
| 2024-07-12 | 4.35 | 4.41 | 4.33 | 4.37 | +0.46% | 119,050 | 51,907,537 |
| 2024-07-11 | 4.36 | 4.39 | 4.32 | 4.35 | +0.23% | 152,786 | 66,508,258 |
| 2024-07-10 | 4.41 | 4.46 | 4.33 | 4.34 | -2.03% | 158,629 | 69,590,973 |
| 2024-07-09 | 4.35 | 4.43 | 4.33 | 4.43 | +2.31% | 151,339 | 66,428,840 |
| 2024-07-08 | 4.38 | 4.41 | 4.31 | 4.33 | -1.14% | 116,168 | 50,539,059 |
| 2024-07-05 | 4.35 | 4.4 | 4.33 | 4.38 | +0.69% | 89,987 | 39,275,886 |
| 2024-07-04 | 4.4 | 4.43 | 4.33 | 4.35 | -0.91% | 112,398 | 49,039,441 |
| 2024-07-03 | 4.39 | 4.44 | 4.37 | 4.39 | -0.23% | 114,712 | 50,532,205 |
| 2024-07-02 | 4.35 | 4.41 | 4.33 | 4.4 | +0.92% | 122,139 | 53,456,466 |
| 2024-07-01 | 4.26 | 4.36 | 4.25 | 4.36 | +1.63% | 111,091 | 48,055,965 |
| 2024-06-28 | 4.19 | 4.29 | 4.17 | 4.29 | +2.88% | 144,503 | 61,512,568 |
| 2024-06-27 | 4.21 | 4.23 | 4.17 | 4.17 | -1.18% | 77,524 | 32,482,055 |
| 2024-06-26 | 4.2 | 4.23 | 4.17 | 4.22 | +0.48% | 82,946 | 34,865,102 |
| 2024-06-25 | 4.23 | 4.26 | 4.19 | 4.2 | -0.94% | 126,165 | 53,312,586 |
| 2024-06-24 | 4.29 | 4.29 | 4.16 | 4.24 | -1.62% | 160,700 | 67,622,193 |
| 2024-06-21 | 4.29 | 4.35 | 4.27 | 4.31 | +0.47% | 85,418 | 36,832,024 |
| 2024-06-20 | 4.36 | 4.41 | 4.27 | 4.29 | -1.61% | 105,356 | 45,419,346 |
| 2024-06-19 | 4.31 | 4.4 | 4.3 | 4.36 | +1.4% | 170,753 | 74,484,609 |
| 2024-06-18 | 4.24 | 4.3 | 4.21 | 4.3 | +1.18% | 154,058 | 65,602,889 |
| 2024-06-17 | 4.25 | 4.3 | 4.2 | 4.25 | -0.7% | 132,068 | 56,039,554 |
| 2024-06-14 | 4.17 | 4.31 | 4.16 | 4.28 | +2.39% | 139,766 | 59,193,181 |
| 2024-06-13 | 4.27 | 4.33 | 4.16 | 4.18 | -2.56% | 125,343 | 52,840,739 |
| 2024-06-12 | 4.2 | 4.31 | 4.18 | 4.29 | +1.66% | 138,068 | 58,549,048 |
| 2024-06-11 | 4.31 | 4.35 | 4.16 | 4.22 | -1.63% | 139,271 | 58,867,582 |
| 2024-06-07 | 4.22 | 4.31 | 4.2 | 4.29 | -1.61% | 153,674 | 65,380,024 |
| 2024-06-06 | 4.4 | 4.42 | 4.32 | 4.36 | -0.91% | 148,895 | 64,868,419 |
| 2024-06-05 | 4.49 | 4.51 | 4.4 | 4.4 | -2.44% | 115,669 | 51,463,442 |
| 2024-06-04 | 4.43 | 4.54 | 4.41 | 4.51 | +1.81% | 140,788 | 63,161,498 |
| 2024-06-03 | 4.49 | 4.49 | 4.4 | 4.43 | -1.12% | 121,259 | 53,794,124 |
| 2024-05-31 | 4.48 | 4.52 | 4.46 | 4.48 | 0% | 82,458 | 36,973,434 |
| 2024-05-30 | 4.55 | 4.59 | 4.46 | 4.48 | -1.54% | 112,849 | 51,014,713 |
| 2024-05-29 | 4.58 | 4.61 | 4.53 | 4.55 | -0.22% | 93,200 | 42,556,479 |
| 2024-05-28 | 4.67 | 4.67 | 4.56 | 4.56 | -2.36% | 125,591 | 57,692,257 |
| 2024-05-27 | 4.59 | 4.67 | 4.59 | 4.67 | +1.74% | 100,518 | 46,456,412 |
| 2024-05-24 | 4.56 | 4.64 | 4.56 | 4.59 | +0.66% | 119,799 | 55,166,201 |
| 2024-05-23 | 4.66 | 4.69 | 4.56 | 4.56 | -2.98% | 147,117 | 67,720,679 |
| 2024-05-22 | 4.68 | 4.75 | 4.67 | 4.7 | 0% | 118,579 | 55,854,035 |
| 2024-05-21 | 4.68 | 4.72 | 4.64 | 4.7 | +0.64% | 143,311 | 67,088,929 |
| 2024-05-20 | 4.6 | 4.68 | 4.6 | 4.67 | +1.52% | 192,150 | 89,067,441 |
| 2024-05-17 | 4.58 | 4.6 | 4.5 | 4.6 | +0.88% | 143,237 | 65,151,603 |
| 2024-05-16 | 4.6 | 4.63 | 4.55 | 4.56 | -0.87% | 127,678 | 58,551,741 |
| 2024-05-15 | 4.66 | 4.66 | 4.58 | 4.6 | -1.29% | 151,929 | 69,964,546 |
| 2024-05-14 | 4.68 | 4.7 | 4.64 | 4.66 | -0.43% | 97,961 | 45,716,708 |
| 2024-05-13 | 4.61 | 4.72 | 4.6 | 4.68 | +1.08% | 164,545 | 76,747,242 |
| 2024-05-10 | 4.6 | 4.65 | 4.57 | 4.63 | +0.43% | 147,211 | 67,923,244 |
| 2024-05-09 | 4.53 | 4.62 | 4.53 | 4.61 | +1.54% | 160,189 | 73,524,552 |
| 2024-05-08 | 4.55 | 4.61 | 4.53 | 4.54 | -0.66% | 180,244 | 82,256,367 |
| 2024-05-07 | 4.59 | 4.59 | 4.53 | 4.57 | -0.22% | 166,443 | 75,848,601 |
| 2024-05-06 | 4.44 | 4.6 | 4.41 | 4.58 | +3.62% | 276,535 | 125,269,016 |
| 2024-04-30 | 4.3 | 4.44 | 4.28 | 4.42 | +1.14% | 259,108 | 113,780,705 |
| 2024-04-29 | 4.44 | 4.44 | 4.35 | 4.37 | -2.02% | 307,453 | 134,705,726 |
| 2024-04-26 | 4.52 | 4.53 | 4.39 | 4.46 | -1.33% | 214,033 | 94,846,480 |
| 2024-04-25 | 4.46 | 4.56 | 4.46 | 4.52 | +1.12% | 193,150 | 87,141,478 |
| 2024-04-24 | 4.42 | 4.49 | 4.39 | 4.47 | +0.9% | 217,580 | 96,609,815 |
| 2024-04-23 | 4.5 | 4.52 | 4.41 | 4.43 | -1.99% | 243,867 | 108,900,079 |
| 2024-04-22 | 4.61 | 4.65 | 4.49 | 4.52 | -1.31% | 285,965 | 130,138,052 |
| 2024-04-19 | 4.6 | 4.72 | 4.56 | 4.58 | +1.33% | 370,438 | 171,580,932 |
| 2024-04-18 | 4.6 | 4.62 | 4.49 | 4.52 | -1.53% | 194,322 | 88,257,601 |
| 2024-04-17 | 4.49 | 4.59 | 4.46 | 4.59 | +2.68% | 227,091 | 103,019,041 |
| 2024-04-16 | 4.58 | 4.62 | 4.45 | 4.47 | -2.61% | 289,167 | 130,701,370 |
| 2024-04-15 | 4.58 | 4.66 | 4.46 | 4.59 | +1.32% | 285,791 | 130,869,667 |
| 2024-04-12 | 4.44 | 4.56 | 4.44 | 4.53 | +1.57% | 149,388 | 67,449,093 |
| 2024-04-11 | 4.36 | 4.5 | 4.34 | 4.46 | +2.29% | 177,829 | 78,946,996 |
| 2024-04-10 | 4.36 | 4.41 | 4.33 | 4.36 | -0.23% | 163,007 | 71,254,299 |
| 2024-04-09 | 4.4 | 4.41 | 4.34 | 4.37 | -0.91% | 135,249 | 59,099,577 |
| 2024-04-08 | 4.39 | 4.46 | 4.36 | 4.41 | +0.23% | 169,663 | 74,942,097 |
| 2024-04-03 | 4.39 | 4.4 | 4.33 | 4.4 | +0.46% | 134,959 | 59,007,218 |
| 2024-04-02 | 4.36 | 4.42 | 4.32 | 4.38 | +0.92% | 147,980 | 64,790,167 |
| 2024-04-01 | 4.43 | 4.48 | 4.31 | 4.34 | -2.91% | 271,514 | 118,303,630 |
| 2024-03-29 | 4.28 | 4.49 | 4.23 | 4.47 | +4.44% | 236,016 | 102,969,725 |
| 2024-03-28 | 4.21 | 4.29 | 4.19 | 4.28 | +1.66% | 159,318 | 67,831,444 |
| 2024-03-27 | 4.23 | 4.3 | 4.2 | 4.21 | -0.94% | 126,549 | 53,663,108 |
| 2024-03-26 | 4.25 | 4.27 | 4.18 | 4.25 | 0% | 163,267 | 68,860,796 |
| 2024-03-25 | 4.21 | 4.33 | 4.2 | 4.25 | +0.47% | 157,490 | 67,384,887 |
| 2024-03-22 | 4.27 | 4.29 | 4.18 | 4.23 | -1.4% | 185,630 | 78,384,954 |
| 2024-03-21 | 4.38 | 4.39 | 4.28 | 4.29 | -2.05% | 147,556 | 63,734,496 |
| 2024-03-20 | 4.27 | 4.38 | 4.26 | 4.38 | +2.82% | 188,446 | 81,570,980 |
| 2024-03-19 | 4.28 | 4.31 | 4.23 | 4.26 | -0.7% | 204,934 | 87,507,316 |
| 2024-03-18 | 4.2 | 4.3 | 4.18 | 4.29 | +1.9% | 218,151 | 92,866,696 |
| 2024-03-15 | 4.16 | 4.21 | 4.13 | 4.21 | +0.96% | 233,670 | 97,634,642 |
| 2024-03-14 | 4.08 | 4.18 | 4.07 | 4.17 | +2.21% | 331,438 | 137,229,263 |
| 2024-03-13 | 4 | 4.11 | 3.98 | 4.08 | +1.75% | 237,937 | 96,115,379 |
| 2024-03-12 | 4.06 | 4.08 | 3.96 | 4.01 | -1.47% | 261,177 | 104,515,155 |
| 2024-03-11 | 4 | 4.13 | 3.99 | 4.07 | +1.75% | 308,532 | 125,353,139 |
| 2024-03-08 | 3.95 | 4 | 3.93 | 4 | +1.01% | 183,223 | 72,773,231 |
| 2024-03-07 | 3.92 | 3.97 | 3.91 | 3.96 | +1.02% | 174,213 | 68,754,720 |
| 2024-03-06 | 3.9 | 3.96 | 3.9 | 3.92 | 0% | 158,324 | 62,295,036 |
| 2024-03-05 | 3.87 | 3.94 | 3.86 | 3.92 | +1.03% | 186,137 | 72,691,998 |
| 2024-03-04 | 3.89 | 3.89 | 3.86 | 3.88 | -0.26% | 110,582 | 42,838,826 |
| 2024-03-01 | 3.9 | 3.9 | 3.86 | 3.89 | 0% | 169,002 | 65,576,711 |
| 2024-02-29 | 3.83 | 3.89 | 3.83 | 3.89 | +1.04% | 241,792 | 93,457,604 |
| 2024-02-28 | 3.93 | 3.95 | 3.84 | 3.85 | -2.04% | 281,414 | 109,575,151 |
| 2024-02-27 | 3.89 | 3.94 | 3.87 | 3.93 | +0.51% | 172,417 | 67,394,901 |
| 2024-02-26 | 4 | 4 | 3.9 | 3.91 | -2.25% | 297,411 | 116,959,778 |
| 2024-02-23 | 3.92 | 4.02 | 3.9 | 4 | +2.3% | 265,947 | 106,013,607 |
| 2024-02-22 | 3.88 | 3.91 | 3.85 | 3.91 | +0.77% | 155,247 | 60,267,522 |
| 2024-02-21 | 3.89 | 3.97 | 3.86 | 3.88 | 0% | 258,061 | 101,070,742 |
| 2024-02-20 | 3.86 | 3.9 | 3.83 | 3.88 | +0.26% | 196,385 | 76,091,391 |
| 2024-02-19 | 3.78 | 3.87 | 3.75 | 3.87 | +3.48% | 292,798 | 111,918,265 |
| 2024-02-08 | 3.59 | 3.74 | 3.56 | 3.74 | +4.76% | 403,497 | 147,243,400 |
| 2024-02-07 | 3.62 | 3.63 | 3.53 | 3.57 | -1.38% | 354,079 | 126,425,738 |
| 2024-02-06 | 3.51 | 3.66 | 3.4 | 3.62 | +2.26% | 479,223 | 168,806,745 |
| 2024-02-05 | 3.68 | 3.7 | 3.48 | 3.54 | -4.84% | 420,478 | 150,110,159 |
| 2024-02-02 | 3.8 | 3.88 | 3.65 | 3.72 | -2.62% | 348,663 | 131,506,088 |
| 2024-02-01 | 3.86 | 3.9 | 3.77 | 3.82 | -1.04% | 227,367 | 87,026,438 |
| 2024-01-31 | 3.96 | 3.99 | 3.85 | 3.86 | -2.77% | 236,067 | 92,278,105 |
| 2024-01-30 | 4.02 | 4.07 | 3.95 | 3.97 | -1.73% | 150,248 | 60,220,375 |
| 2024-01-29 | 4.04 | 4.09 | 4.01 | 4.04 | 0% | 210,725 | 85,414,602 |
| 2024-01-26 | 3.96 | 4.05 | 3.95 | 4.04 | +2.54% | 260,640 | 104,677,581 |
| 2024-01-25 | 3.82 | 3.96 | 3.81 | 3.94 | +3.14% | 224,252 | 87,475,893 |
| 2024-01-24 | 3.69 | 3.83 | 3.66 | 3.82 | +3.52% | 221,383 | 82,841,066 |
| 2024-01-23 | 3.67 | 3.71 | 3.58 | 3.69 | +0.27% | 201,613 | 73,428,957 |
| 2024-01-22 | 3.85 | 3.86 | 3.63 | 3.68 | -4.42% | 207,569 | 77,780,326 |
| 2024-01-19 | 3.89 | 3.92 | 3.84 | 3.85 | -1.28% | 98,318 | 38,137,335 |
| 2024-01-18 | 3.95 | 3.96 | 3.79 | 3.9 | -1.76% | 203,368 | 78,660,995 |
| 2024-01-17 | 4 | 4.03 | 3.97 | 3.97 | -1% | 118,023 | 47,303,429 |
| 2024-01-16 | 4.04 | 4.05 | 3.96 | 4.01 | -0.5% | 115,205 | 45,998,602 |
| 2024-01-15 | 3.98 | 4.03 | 3.96 | 4.03 | +1.26% | 109,349 | 43,848,879 |
| 2024-01-12 | 3.95 | 4.02 | 3.95 | 3.98 | +0.51% | 110,629 | 44,169,817 |
| 2024-01-11 | 4 | 4 | 3.94 | 3.96 | -0.75% | 135,781 | 53,823,850 |
| 2024-01-10 | 4.03 | 4.06 | 3.99 | 3.99 | -0.99% | 93,813 | 37,635,390 |
| 2024-01-09 | 3.95 | 4.06 | 3.92 | 4.03 | +2.28% | 161,529 | 64,609,572 |
| 2024-01-08 | 4 | 4.01 | 3.93 | 3.94 | -1.5% | 142,246 | 56,395,267 |
| 2024-01-05 | 4.02 | 4.05 | 3.98 | 4 | -0.5% | 148,935 | 59,743,294 |
| 2024-01-04 | 3.96 | 4.03 | 3.95 | 4.02 | +1.26% | 224,960 | 89,992,285 |
| 2024-01-03 | 3.9 | 3.98 | 3.9 | 3.97 | +1.53% | 157,224 | 62,093,624 |
| 2024-01-02 | 3.83 | 3.95 | 3.82 | 3.91 | +2.36% | 240,182 | 93,547,514 |
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：