股票概览
4.35
-2.03%
-0.09
4.43
开盘价
4.5
最高价
4.31
最低价
140,522
成交量
数据更新至: 2024-12-31
技术指标
4.44
MA5 (5日均线)
4.49
MA10 (10日均线)
4.59
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 | 4.43 | 4.5 | 4.31 | 4.35 | -2.03% | 140,522 | 61,775,555 |
| 2024-12-30 | 4.46 | 4.49 | 4.41 | 4.44 | -0.89% | 92,976 | 41,262,480 |
| 2024-12-27 | 4.45 | 4.53 | 4.41 | 4.48 | +0.9% | 106,011 | 47,475,217 |
| 2024-12-26 | 4.49 | 4.52 | 4.44 | 4.44 | -0.89% | 99,892 | 44,613,076 |
| 2024-12-25 | 4.55 | 4.56 | 4.43 | 4.48 | -1.75% | 127,035 | 56,864,410 |
| 2024-12-24 | 4.48 | 4.64 | 4.46 | 4.56 | +1.79% | 183,120 | 82,954,273 |
| 2024-12-23 | 4.59 | 4.6 | 4.46 | 4.48 | -2.4% | 176,582 | 79,543,373 |
| 2024-12-20 | 4.51 | 4.65 | 4.47 | 4.59 | +1.77% | 199,440 | 90,906,455 |
| 2024-12-19 | 4.51 | 4.52 | 4.43 | 4.51 | -0.66% | 184,979 | 82,608,703 |
| 2024-12-18 | 4.56 | 4.64 | 4.52 | 4.54 | 0% | 169,424 | 77,612,892 |
| 2024-12-17 | 4.66 | 4.68 | 4.52 | 4.54 | -2.99% | 217,002 | 99,541,551 |
| 2024-12-16 | 4.76 | 4.78 | 4.65 | 4.68 | -1.27% | 235,938 | 110,884,378 |
| 2024-12-13 | 4.86 | 4.92 | 4.72 | 4.74 | -3.07% | 356,133 | 170,548,540 |
| 2024-12-12 | 4.97 | 4.98 | 4.85 | 4.89 | -1.61% | 484,804 | 237,797,259 |
| 2024-12-11 | 4.69 | 5.07 | 4.68 | 4.97 | +3.76% | 840,798 | 407,452,459 |
| 2024-12-10 | 4.76 | 5.16 | 4.63 | 4.79 | +2.13% | 912,654 | 446,623,522 |
| 2024-12-09 | 4.58 | 4.7 | 4.57 | 4.69 | +2.4% | 235,850 | 109,619,952 |
| 2024-12-06 | 4.5 | 4.58 | 4.47 | 4.58 | +2% | 131,131 | 59,654,537 |
| 2024-12-05 | 4.48 | 4.5 | 4.46 | 4.49 | -0.22% | 94,148 | 42,190,103 |
| 2024-12-04 | 4.56 | 4.58 | 4.48 | 4.5 | -1.75% | 96,538 | 43,716,367 |
| 2024-12-03 | 4.61 | 4.61 | 4.53 | 4.58 | 0% | 105,175 | 48,011,490 |
| 2024-12-02 | 4.47 | 4.59 | 4.46 | 4.58 | +2.46% | 136,825 | 62,126,342 |
| 2024-11-29 | 4.45 | 4.5 | 4.4 | 4.47 | +0.45% | 125,508 | 56,030,898 |
| 2024-11-28 | 4.4 | 4.51 | 4.38 | 4.45 | +0.45% | 94,718 | 42,259,418 |
| 2024-11-27 | 4.43 | 4.45 | 4.27 | 4.43 | -0.23% | 151,817 | 66,048,006 |
| 2024-11-26 | 4.5 | 4.51 | 4.42 | 4.44 | -1.33% | 89,646 | 40,000,169 |
| 2024-11-25 | 4.47 | 4.54 | 4.44 | 4.5 | +0.45% | 111,187 | 49,898,556 |
| 2024-11-22 | 4.63 | 4.64 | 4.47 | 4.48 | -2.82% | 157,750 | 72,235,022 |
| 2024-11-21 | 4.65 | 4.66 | 4.57 | 4.61 | -0.65% | 143,844 | 66,284,872 |
| 2024-11-20 | 4.52 | 4.64 | 4.46 | 4.64 | +2.88% | 245,056 | 112,167,908 |
| 2024-11-19 | 4.46 | 4.52 | 4.39 | 4.51 | +0.45% | 164,995 | 73,634,998 |
| 2024-11-18 | 4.48 | 4.58 | 4.46 | 4.49 | +1.13% | 191,401 | 86,602,564 |
| 2024-11-15 | 4.44 | 4.5 | 4.43 | 4.44 | -0.22% | 127,431 | 56,818,425 |
| 2024-11-14 | 4.52 | 4.55 | 4.43 | 4.45 | -1.33% | 137,582 | 61,592,902 |
| 2024-11-13 | 4.53 | 4.58 | 4.46 | 4.51 | -0.66% | 128,367 | 57,886,991 |
| 2024-11-12 | 4.62 | 4.64 | 4.51 | 4.54 | -1.73% | 164,485 | 75,390,707 |
| 2024-11-11 | 4.59 | 4.63 | 4.55 | 4.62 | 0% | 176,209 | 80,819,914 |
| 2024-11-08 | 4.73 | 4.75 | 4.59 | 4.62 | -1.91% | 224,826 | 104,449,225 |
| 2024-11-07 | 4.61 | 4.74 | 4.6 | 4.71 | +2.17% | 209,487 | 98,363,015 |
| 2024-11-06 | 4.65 | 4.69 | 4.58 | 4.61 | -0.86% | 235,126 | 108,792,898 |
| 2024-11-05 | 4.61 | 4.75 | 4.55 | 4.65 | +1.09% | 362,621 | 169,139,313 |
| 2024-11-04 | 4.5 | 4.64 | 4.39 | 4.6 | +2.91% | 321,103 | 145,754,563 |
| 2024-11-01 | 4.4 | 4.57 | 4.34 | 4.47 | +1.59% | 362,636 | 161,346,417 |
| 2024-10-31 | 4.28 | 4.42 | 4.28 | 4.4 | +2.56% | 223,345 | 97,309,781 |
| 2024-10-30 | 4.24 | 4.31 | 4.23 | 4.29 | +0.47% | 173,994 | 74,418,545 |
| 2024-10-29 | 4.46 | 4.46 | 4.24 | 4.27 | -3.83% | 277,942 | 119,984,720 |
| 2024-10-28 | 4.39 | 4.44 | 4.34 | 4.44 | +0.68% | 193,036 | 84,808,489 |
| 2024-10-25 | 4.16 | 4.49 | 4.16 | 4.41 | +5.5% | 428,145 | 185,736,392 |
| 2024-10-24 | 4.18 | 4.19 | 4.13 | 4.18 | +0.24% | 145,557 | 60,521,877 |
| 2024-10-23 | 4.14 | 4.19 | 4.13 | 4.17 | +0.48% | 213,028 | 88,572,476 |
| 2024-10-22 | 4.18 | 4.2 | 4.12 | 4.15 | -0.24% | 170,077 | 70,630,450 |
| 2024-10-21 | 4.23 | 4.23 | 4.15 | 4.16 | -1.42% | 156,465 | 65,340,784 |
| 2024-10-18 | 4.13 | 4.29 | 4.1 | 4.22 | +1.44% | 195,579 | 81,813,411 |
| 2024-10-17 | 4.29 | 4.32 | 4.15 | 4.16 | -2.58% | 135,495 | 57,189,863 |
| 2024-10-16 | 4.18 | 4.32 | 4.14 | 4.27 | +2.15% | 150,053 | 63,865,244 |
| 2024-10-15 | 4.26 | 4.29 | 4.18 | 4.18 | -2.56% | 105,331 | 44,523,992 |
| 2024-10-14 | 4.21 | 4.33 | 4.14 | 4.29 | +1.66% | 170,866 | 72,424,396 |
| 2024-10-11 | 4.31 | 4.32 | 4.17 | 4.22 | -2.09% | 154,956 | 65,724,239 |
| 2024-10-10 | 4.27 | 4.39 | 4.21 | 4.31 | +1.89% | 211,146 | 91,291,089 |
| 2024-10-09 | 4.56 | 4.56 | 4.23 | 4.23 | -9.42% | 277,850 | 121,987,971 |
| 2024-10-08 | 4.95 | 4.97 | 4.44 | 4.67 | +3.09% | 429,861 | 202,293,940 |
| 2024-09-30 | 4.3 | 4.56 | 4.29 | 4.53 | +9.16% | 385,176 | 170,944,613 |
| 2024-09-27 | 4.1 | 4.19 | 4.09 | 4.15 | +2.22% | 139,595 | 57,757,524 |
| 2024-09-26 | 3.98 | 4.06 | 3.95 | 4.06 | +2.53% | 120,401 | 48,243,411 |
| 2024-09-25 | 3.94 | 4.02 | 3.93 | 3.96 | +2.59% | 156,537 | 62,301,505 |
| 2024-09-24 | 3.74 | 3.86 | 3.74 | 3.86 | +3.49% | 100,505 | 38,358,382 |
| 2024-09-23 | 3.75 | 3.76 | 3.71 | 3.73 | -0.8% | 39,961 | 14,898,979 |
| 2024-09-20 | 3.78 | 3.78 | 3.72 | 3.76 | 0% | 51,409 | 19,246,283 |
| 2024-09-19 | 3.66 | 3.77 | 3.65 | 3.76 | +2.73% | 61,475 | 22,899,028 |
| 2024-09-18 | 3.7 | 3.71 | 3.6 | 3.66 | -1.08% | 55,026 | 20,036,906 |
| 2024-09-13 | 3.74 | 3.74 | 3.68 | 3.7 | -0.54% | 34,529 | 12,795,592 |
| 2024-09-12 | 3.73 | 3.77 | 3.71 | 3.72 | -0.27% | 40,536 | 15,147,232 |
| 2024-09-11 | 3.75 | 3.77 | 3.68 | 3.73 | -0.8% | 55,019 | 20,494,583 |
| 2024-09-10 | 3.8 | 3.81 | 3.71 | 3.76 | -0.79% | 62,730 | 23,534,893 |
| 2024-09-09 | 3.81 | 3.84 | 3.78 | 3.79 | -0.79% | 52,020 | 19,810,101 |
| 2024-09-06 | 3.86 | 3.88 | 3.81 | 3.82 | -0.78% | 49,953 | 19,177,837 |
| 2024-09-05 | 3.89 | 3.93 | 3.84 | 3.85 | -1.03% | 62,042 | 24,038,759 |
| 2024-09-04 | 3.9 | 3.93 | 3.87 | 3.89 | -0.51% | 64,113 | 25,009,571 |
| 2024-09-03 | 3.89 | 3.94 | 3.89 | 3.91 | +0.51% | 70,734 | 27,682,879 |
| 2024-09-02 | 3.87 | 3.93 | 3.86 | 3.89 | +0.52% | 126,503 | 49,379,071 |
| 2024-08-30 | 3.85 | 3.9 | 3.83 | 3.87 | +0.52% | 91,777 | 35,535,626 |
| 2024-08-29 | 3.86 | 3.88 | 3.82 | 3.85 | -0.26% | 89,591 | 34,504,007 |
| 2024-08-28 | 3.81 | 3.88 | 3.74 | 3.86 | +0.78% | 119,950 | 45,897,877 |
| 2024-08-27 | 3.78 | 3.9 | 3.77 | 3.83 | 0% | 156,192 | 60,138,284 |
| 2024-08-26 | 3.88 | 3.95 | 3.78 | 3.83 | -0.78% | 222,036 | 85,566,904 |
| 2024-08-23 | 3.68 | 3.86 | 3.68 | 3.86 | +3.21% | 123,821 | 46,728,407 |
| 2024-08-22 | 3.8 | 3.84 | 3.72 | 3.74 | -0.27% | 115,329 | 43,619,314 |
| 2024-08-21 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 48,070 | 17,983,265 |
| 2024-08-20 | 3.76 | 3.8 | 3.73 | 3.75 | -0.79% | 45,479 | 17,120,771 |
| 2024-08-19 | 3.77 | 3.81 | 3.75 | 3.78 | +0.27% | 33,152 | 12,555,141 |
| 2024-08-16 | 3.84 | 3.84 | 3.76 | 3.77 | -1.31% | 35,822 | 13,554,446 |
| 2024-08-15 | 3.77 | 3.85 | 3.74 | 3.82 | +0.79% | 49,370 | 18,797,276 |
| 2024-08-14 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 42,471 | 16,182,574 |
| 2024-08-13 | 3.79 | 3.83 | 3.75 | 3.83 | +0.52% | 41,785 | 15,869,061 |
| 2024-08-12 | 3.79 | 3.82 | 3.78 | 3.81 | +0.26% | 40,565 | 15,405,364 |
| 2024-08-09 | 3.83 | 3.87 | 3.8 | 3.8 | -0.52% | 52,767 | 20,242,869 |
| 2024-08-08 | 3.76 | 3.84 | 3.76 | 3.82 | +1.33% | 59,118 | 22,516,503 |
| 2024-08-07 | 3.77 | 3.8 | 3.75 | 3.77 | -0.26% | 41,471 | 15,657,231 |
| 2024-08-06 | 3.74 | 3.81 | 3.73 | 3.78 | +0.8% | 57,507 | 21,726,239 |
| 2024-08-05 | 3.77 | 3.83 | 3.72 | 3.75 | -1.32% | 91,531 | 34,559,210 |
| 2024-08-02 | 3.78 | 3.84 | 3.77 | 3.8 | 0% | 57,202 | 21,797,273 |
| 2024-08-01 | 3.81 | 3.85 | 3.79 | 3.8 | 0% | 68,574 | 26,181,471 |
| 2024-07-31 | 3.67 | 3.81 | 3.67 | 3.8 | +3.54% | 99,065 | 37,415,421 |
| 2024-07-30 | 3.63 | 3.68 | 3.61 | 3.67 | +1.1% | 57,201 | 20,910,139 |
| 2024-07-29 | 3.67 | 3.68 | 3.62 | 3.63 | -0.82% | 49,223 | 17,904,753 |
| 2024-07-26 | 3.58 | 3.68 | 3.58 | 3.66 | +0.83% | 59,923 | 21,887,757 |
| 2024-07-25 | 3.55 | 3.65 | 3.55 | 3.63 | -0.55% | 67,320 | 24,300,872 |
| 2024-07-24 | 3.63 | 3.7 | 3.61 | 3.65 | -0.27% | 78,540 | 28,706,675 |
| 2024-07-23 | 3.72 | 3.76 | 3.66 | 3.66 | -1.08% | 66,770 | 24,779,390 |
| 2024-07-22 | 3.75 | 3.8 | 3.68 | 3.7 | -1.33% | 75,059 | 27,957,056 |
| 2024-07-19 | 3.77 | 3.77 | 3.69 | 3.75 | -0.79% | 77,212 | 28,873,034 |
| 2024-07-18 | 3.83 | 3.84 | 3.75 | 3.78 | -1.31% | 75,865 | 28,643,837 |
| 2024-07-17 | 3.83 | 3.85 | 3.76 | 3.83 | +0.26% | 76,193 | 29,054,259 |
| 2024-07-16 | 3.92 | 3.92 | 3.8 | 3.82 | -0.26% | 81,964 | 31,439,727 |
| 2024-07-15 | 3.84 | 3.87 | 3.8 | 3.83 | -0.26% | 82,214 | 31,587,449 |
| 2024-07-12 | 3.81 | 3.86 | 3.79 | 3.84 | +0.79% | 64,438 | 24,702,804 |
| 2024-07-11 | 3.76 | 3.82 | 3.74 | 3.81 | +2.7% | 81,696 | 30,927,984 |
| 2024-07-10 | 3.76 | 3.77 | 3.7 | 3.71 | -1.07% | 65,809 | 24,536,875 |
| 2024-07-09 | 3.78 | 3.78 | 3.59 | 3.75 | +1.08% | 95,563 | 35,318,142 |
| 2024-07-08 | 3.65 | 3.77 | 3.64 | 3.71 | +0.54% | 158,053 | 58,900,476 |
| 2024-07-05 | 3.77 | 3.77 | 3.64 | 3.69 | +4.83% | 224,565 | 83,118,095 |
| 2024-07-04 | 3.6 | 3.62 | 3.5 | 3.52 | -2.22% | 47,263 | 16,800,332 |
| 2024-07-03 | 3.59 | 3.64 | 3.58 | 3.6 | +0.28% | 36,880 | 13,323,514 |
| 2024-07-02 | 3.53 | 3.6 | 3.53 | 3.59 | +1.13% | 48,370 | 17,316,630 |
| 2024-07-01 | 3.43 | 3.57 | 3.43 | 3.55 | +2.9% | 75,349 | 26,492,905 |
| 2024-06-28 | 3.53 | 3.54 | 3.43 | 3.45 | -1.71% | 69,128 | 24,143,833 |
| 2024-06-27 | 3.54 | 3.55 | 3.49 | 3.51 | -1.13% | 55,209 | 19,409,713 |
| 2024-06-26 | 3.47 | 3.55 | 3.44 | 3.55 | +2.01% | 42,970 | 15,039,972 |
| 2024-06-25 | 3.42 | 3.5 | 3.42 | 3.48 | +1.75% | 56,439 | 19,546,649 |
| 2024-06-24 | 3.58 | 3.58 | 3.41 | 3.42 | -4.74% | 84,610 | 29,286,314 |
| 2024-06-21 | 3.57 | 3.61 | 3.55 | 3.59 | +0.56% | 35,502 | 12,724,040 |
| 2024-06-20 | 3.64 | 3.65 | 3.56 | 3.57 | -1.65% | 54,714 | 19,651,440 |
| 2024-06-19 | 3.66 | 3.69 | 3.62 | 3.63 | -1.09% | 34,107 | 12,428,291 |
| 2024-06-18 | 3.64 | 3.68 | 3.63 | 3.67 | +0.82% | 43,811 | 16,035,427 |
| 2024-06-17 | 3.64 | 3.67 | 3.62 | 3.64 | -0.55% | 32,127 | 11,697,819 |
| 2024-06-14 | 3.65 | 3.69 | 3.62 | 3.66 | -1.08% | 64,084 | 23,413,922 |
| 2024-06-13 | 3.77 | 3.8 | 3.68 | 3.7 | -2.12% | 65,478 | 24,337,078 |
| 2024-06-12 | 3.78 | 3.82 | 3.75 | 3.78 | 0% | 61,038 | 23,059,064 |
| 2024-06-11 | 3.74 | 3.82 | 3.74 | 3.78 | +0.27% | 55,445 | 20,910,340 |
| 2024-06-07 | 3.72 | 3.79 | 3.71 | 3.77 | +1.89% | 71,819 | 26,921,752 |
| 2024-06-06 | 3.75 | 3.8 | 3.65 | 3.7 | -0.8% | 100,482 | 37,457,217 |
| 2024-06-05 | 3.8 | 3.8 | 3.7 | 3.73 | -2.61% | 135,993 | 50,986,382 |
| 2024-06-04 | 3.8 | 3.85 | 3.74 | 3.83 | 0% | 101,964 | 38,667,147 |
| 2024-06-03 | 4 | 4.01 | 3.8 | 3.83 | -4.73% | 270,260 | 104,945,018 |
| 2024-05-31 | 4.06 | 4.15 | 3.96 | 4.02 | -3.37% | 507,819 | 204,803,438 |
| 2024-05-30 | 4.07 | 4.43 | 4.06 | 4.16 | +3.23% | 680,195 | 291,108,928 |
| 2024-05-29 | 4.07 | 4.12 | 4.01 | 4.03 | -2.66% | 185,297 | 75,189,801 |
| 2024-05-28 | 4.08 | 4.36 | 4.08 | 4.14 | +0.73% | 242,073 | 101,522,581 |
| 2024-05-27 | 4.09 | 4.12 | 4 | 4.11 | -0.24% | 171,696 | 69,629,389 |
| 2024-05-24 | 4.12 | 4.25 | 4.09 | 4.12 | +1.48% | 220,458 | 91,619,160 |
| 2024-05-23 | 4.19 | 4.19 | 4.05 | 4.06 | -3.56% | 101,638 | 41,553,250 |
| 2024-05-22 | 4.17 | 4.22 | 4.17 | 4.21 | +0.96% | 82,885 | 34,829,121 |
| 2024-05-21 | 4.23 | 4.27 | 4.14 | 4.17 | -2.57% | 121,363 | 50,908,475 |
| 2024-05-20 | 4.26 | 4.42 | 4.24 | 4.28 | 0% | 182,291 | 78,736,230 |
| 2024-05-17 | 4.12 | 4.29 | 4.11 | 4.28 | +4.65% | 170,807 | 71,799,935 |
| 2024-05-16 | 4.04 | 4.12 | 4.04 | 4.09 | +0.99% | 70,913 | 29,036,957 |
| 2024-05-15 | 4.02 | 4.12 | 4 | 4.05 | +0.5% | 75,728 | 30,748,696 |
| 2024-05-14 | 4.04 | 4.07 | 4.02 | 4.03 | -0.49% | 64,540 | 26,136,082 |
| 2024-05-13 | 4.1 | 4.11 | 4.03 | 4.05 | -1.46% | 92,801 | 37,677,968 |
| 2024-05-10 | 4.16 | 4.17 | 4.09 | 4.11 | -0.96% | 70,365 | 28,935,228 |
| 2024-05-09 | 4.16 | 4.22 | 4.12 | 4.15 | +0.24% | 89,511 | 37,328,789 |
| 2024-05-08 | 4.23 | 4.23 | 4.14 | 4.14 | -1.9% | 77,648 | 32,363,322 |
| 2024-05-07 | 4.14 | 4.22 | 4.14 | 4.22 | +1.69% | 92,810 | 38,885,597 |
| 2024-05-06 | 4.11 | 4.19 | 4.11 | 4.15 | +1.47% | 94,206 | 38,966,376 |
| 2024-04-30 | 4.1 | 4.15 | 4.06 | 4.09 | -0.24% | 71,106 | 29,151,133 |
| 2024-04-29 | 3.96 | 4.11 | 3.95 | 4.1 | +3.27% | 114,585 | 46,338,619 |
| 2024-04-26 | 3.94 | 3.99 | 3.91 | 3.97 | 0% | 114,141 | 44,993,597 |
| 2024-04-25 | 3.92 | 3.99 | 3.9 | 3.97 | +1.53% | 74,497 | 29,527,323 |
| 2024-04-24 | 3.92 | 3.95 | 3.88 | 3.91 | +0.51% | 70,840 | 27,636,918 |
| 2024-04-23 | 3.95 | 3.97 | 3.88 | 3.89 | -1.27% | 93,085 | 36,379,381 |
| 2024-04-22 | 3.99 | 4.03 | 3.86 | 3.94 | -3.19% | 181,729 | 71,538,686 |
| 2024-04-19 | 4.01 | 4.13 | 4.01 | 4.07 | +0.49% | 103,754 | 42,338,771 |
| 2024-04-18 | 4.12 | 4.12 | 4.03 | 4.05 | -0.74% | 99,282 | 40,473,232 |
| 2024-04-17 | 4.03 | 4.12 | 4.01 | 4.08 | +1.75% | 131,509 | 53,315,341 |
| 2024-04-16 | 4.16 | 4.23 | 4 | 4.01 | -4.52% | 134,730 | 55,137,949 |
| 2024-04-15 | 4.3 | 4.31 | 4.13 | 4.2 | -1.64% | 108,495 | 45,682,620 |
| 2024-04-12 | 4.3 | 4.34 | 4.25 | 4.27 | -0.93% | 67,700 | 29,032,661 |
| 2024-04-11 | 4.28 | 4.37 | 4.27 | 4.31 | -0.23% | 69,269 | 29,999,078 |
| 2024-04-10 | 4.35 | 4.38 | 4.26 | 4.32 | -0.69% | 91,507 | 39,480,759 |
| 2024-04-09 | 4.24 | 4.37 | 4.23 | 4.35 | +2.11% | 91,234 | 39,390,508 |
| 2024-04-08 | 4.34 | 4.35 | 4.25 | 4.26 | -1.62% | 103,200 | 44,403,798 |
| 2024-04-03 | 4.25 | 4.35 | 4.22 | 4.33 | +1.88% | 127,945 | 54,815,595 |
| 2024-04-02 | 4.14 | 4.26 | 4.11 | 4.25 | +2.41% | 148,644 | 62,709,114 |
| 2024-04-01 | 4.02 | 4.16 | 4 | 4.15 | +3.23% | 132,699 | 54,487,544 |
| 2024-03-29 | 3.98 | 4.03 | 3.96 | 4.02 | +1.52% | 73,386 | 29,368,583 |
| 2024-03-28 | 3.95 | 4.01 | 3.94 | 3.96 | 0% | 67,381 | 26,750,124 |
| 2024-03-27 | 3.96 | 4.02 | 3.95 | 3.96 | -0.75% | 75,558 | 30,182,303 |
| 2024-03-26 | 3.99 | 4.03 | 3.94 | 3.99 | -0.25% | 83,699 | 33,309,447 |
| 2024-03-25 | 4 | 4.06 | 3.98 | 4 | -0.25% | 104,816 | 42,252,694 |
| 2024-03-22 | 4.07 | 4.1 | 4.01 | 4.01 | -1.96% | 66,431 | 26,814,885 |
| 2024-03-21 | 4.09 | 4.12 | 4.04 | 4.09 | +0.49% | 68,965 | 28,110,347 |
| 2024-03-20 | 4.05 | 4.08 | 4.03 | 4.07 | +0.74% | 58,760 | 23,825,845 |
| 2024-03-19 | 4.06 | 4.07 | 4.03 | 4.04 | -0.49% | 60,573 | 24,535,219 |
| 2024-03-18 | 4.02 | 4.08 | 4.02 | 4.06 | +1% | 72,728 | 29,398,732 |
| 2024-03-15 | 3.97 | 4.02 | 3.94 | 4.02 | +1.01% | 64,677 | 25,726,919 |
| 2024-03-14 | 4 | 4.02 | 3.95 | 3.98 | -0.25% | 60,821 | 24,247,271 |
| 2024-03-13 | 4.02 | 4.04 | 3.97 | 3.99 | -0.75% | 54,841 | 21,918,375 |
| 2024-03-12 | 3.98 | 4.02 | 3.98 | 4.02 | +0.75% | 70,377 | 28,164,975 |
| 2024-03-11 | 3.95 | 4 | 3.93 | 3.99 | +0.76% | 61,305 | 24,359,045 |
| 2024-03-08 | 3.94 | 3.98 | 3.92 | 3.96 | +0.25% | 46,090 | 18,205,140 |
| 2024-03-07 | 3.93 | 4 | 3.92 | 3.95 | +0.51% | 62,529 | 24,776,803 |
| 2024-03-06 | 3.94 | 3.97 | 3.9 | 3.93 | -0.25% | 61,423 | 24,115,288 |
| 2024-03-05 | 3.95 | 3.96 | 3.91 | 3.94 | -0.25% | 81,753 | 32,143,962 |
| 2024-03-04 | 3.98 | 4.01 | 3.93 | 3.95 | -1.5% | 71,621 | 28,341,151 |
| 2024-03-01 | 4.01 | 4.02 | 3.97 | 4.01 | 0% | 73,039 | 29,196,690 |
| 2024-02-29 | 3.95 | 4.02 | 3.91 | 4.01 | +2.04% | 99,542 | 39,374,117 |
| 2024-02-28 | 4.03 | 4.12 | 3.92 | 3.93 | -2.48% | 138,135 | 55,588,178 |
| 2024-02-27 | 3.93 | 4.03 | 3.92 | 4.03 | +1.26% | 93,296 | 37,131,712 |
| 2024-02-26 | 3.95 | 4.02 | 3.93 | 3.98 | +0.76% | 97,048 | 38,607,876 |
| 2024-02-23 | 3.92 | 3.96 | 3.88 | 3.95 | +0.51% | 89,474 | 35,029,943 |
| 2024-02-22 | 3.94 | 3.98 | 3.87 | 3.93 | 0% | 71,626 | 28,071,927 |
| 2024-02-21 | 3.89 | 4.05 | 3.89 | 3.93 | 0% | 107,662 | 42,987,818 |
| 2024-02-20 | 3.88 | 4 | 3.8 | 3.93 | +2.08% | 121,809 | 47,532,623 |
| 2024-02-19 | 4.04 | 4.04 | 3.82 | 3.85 | -2.53% | 196,445 | 76,590,847 |
| 2024-02-08 | 3.59 | 3.95 | 3.59 | 3.95 | +10.03% | 236,798 | 91,881,085 |
| 2024-02-07 | 3.43 | 3.6 | 3.39 | 3.59 | +4.97% | 157,247 | 55,399,521 |
| 2024-02-06 | 3.27 | 3.47 | 3.16 | 3.42 | +4.91% | 150,176 | 49,793,892 |
| 2024-02-05 | 3.57 | 3.58 | 3.23 | 3.26 | -9.19% | 180,119 | 60,070,094 |
| 2024-02-02 | 3.71 | 3.76 | 3.49 | 3.59 | -3.23% | 100,600 | 36,564,260 |
| 2024-02-01 | 3.72 | 3.81 | 3.68 | 3.71 | -1.85% | 77,193 | 28,841,029 |
| 2024-01-31 | 3.96 | 3.97 | 3.77 | 3.78 | -4.3% | 89,557 | 34,533,354 |
| 2024-01-30 | 4.01 | 4.06 | 3.93 | 3.95 | -1.5% | 55,830 | 22,343,118 |
| 2024-01-29 | 4.09 | 4.11 | 4 | 4.01 | -2.43% | 63,246 | 25,602,493 |
| 2024-01-26 | 4.05 | 4.18 | 4.03 | 4.11 | +1.48% | 95,865 | 39,481,215 |
| 2024-01-25 | 3.9 | 4.07 | 3.87 | 4.05 | +4.11% | 83,888 | 33,413,420 |
| 2024-01-24 | 3.79 | 3.9 | 3.73 | 3.89 | +2.64% | 58,148 | 22,164,900 |
| 2024-01-23 | 3.81 | 3.84 | 3.7 | 3.79 | 0% | 60,819 | 22,938,806 |
| 2024-01-22 | 4 | 4 | 3.71 | 3.79 | -4.77% | 87,530 | 33,789,407 |
| 2024-01-19 | 4 | 4.03 | 3.95 | 3.98 | -0.5% | 52,554 | 20,998,408 |
| 2024-01-18 | 4.05 | 4.05 | 3.89 | 4 | -1.72% | 106,578 | 42,132,502 |
| 2024-01-17 | 4.17 | 4.18 | 4.06 | 4.07 | -2.4% | 58,801 | 24,250,138 |
| 2024-01-16 | 4.2 | 4.21 | 4.12 | 4.17 | -0.48% | 44,184 | 18,378,632 |
| 2024-01-15 | 4.21 | 4.22 | 4.16 | 4.19 | -0.71% | 38,909 | 16,313,141 |
| 2024-01-12 | 4.21 | 4.25 | 4.19 | 4.22 | 0% | 50,831 | 21,491,152 |
| 2024-01-11 | 4.2 | 4.24 | 4.17 | 4.22 | +0.48% | 45,777 | 19,227,472 |
| 2024-01-10 | 4.23 | 4.27 | 4.17 | 4.2 | -0.24% | 52,846 | 22,261,553 |
| 2024-01-09 | 4.24 | 4.26 | 4.19 | 4.21 | -0.71% | 58,944 | 24,894,646 |
| 2024-01-08 | 4.37 | 4.38 | 4.23 | 4.24 | -2.08% | 49,266 | 21,068,850 |
| 2024-01-05 | 4.37 | 4.39 | 4.3 | 4.33 | -0.92% | 40,428 | 17,579,721 |
| 2024-01-04 | 4.38 | 4.4 | 4.36 | 4.37 | -0.23% | 47,889 | 20,946,606 |
| 2024-01-03 | 4.36 | 4.38 | 4.34 | 4.38 | +0.69% | 53,581 | 23,386,275 |
| 2024-01-02 | 4.33 | 4.38 | 4.29 | 4.35 | +0.69% | 70,671 | 30,741,270 |
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：