股票概览
4.83
-1.23%
-0.06
4.96
开盘价
5.01
最高价
4.77
最低价
107,806
成交量
数据更新至: 2024-12-31
技术指标
4.79
MA5 (5日均线)
5.01
MA10 (10日均线)
5.42
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 | 4.96 | 5.01 | 4.77 | 4.83 | -1.23% | 107,806 | 52,244,334 |
| 2024-12-30 | 5.16 | 5.16 | 4.85 | 4.89 | -3.36% | 202,387 | 99,775,819 |
| 2024-12-27 | 4.62 | 5.06 | 4.58 | 5.06 | +10% | 176,272 | 86,531,262 |
| 2024-12-26 | 4.57 | 4.7 | 4.57 | 4.6 | +0.66% | 105,602 | 48,876,237 |
| 2024-12-25 | 4.83 | 4.83 | 4.51 | 4.57 | -5.97% | 183,551 | 84,799,488 |
| 2024-12-24 | 5 | 5.05 | 4.73 | 4.86 | -2.8% | 169,955 | 82,421,363 |
| 2024-12-23 | 5.52 | 5.56 | 5 | 5 | -10.07% | 213,599 | 111,632,346 |
| 2024-12-20 | 5.35 | 5.57 | 5.31 | 5.56 | +3.93% | 137,201 | 75,409,466 |
| 2024-12-19 | 5.29 | 5.42 | 5.23 | 5.35 | -0.93% | 119,643 | 63,787,605 |
| 2024-12-18 | 5.46 | 5.49 | 5.22 | 5.4 | -1.1% | 154,677 | 83,312,239 |
| 2024-12-17 | 5.91 | 5.96 | 5.41 | 5.46 | -7.61% | 245,207 | 137,037,560 |
| 2024-12-16 | 6.17 | 6.17 | 5.87 | 5.91 | -4.52% | 201,722 | 120,035,922 |
| 2024-12-13 | 6.03 | 6.38 | 6.01 | 6.19 | +2.48% | 279,875 | 173,674,211 |
| 2024-12-12 | 5.88 | 6.14 | 5.88 | 6.04 | +2.03% | 186,164 | 111,637,836 |
| 2024-12-11 | 5.67 | 5.93 | 5.67 | 5.92 | +3.32% | 207,369 | 121,293,872 |
| 2024-12-10 | 6 | 6.02 | 5.7 | 5.73 | -2.55% | 240,279 | 140,281,167 |
| 2024-12-09 | 5.85 | 5.92 | 5.62 | 5.88 | +1.55% | 222,977 | 129,992,693 |
| 2024-12-06 | 5.75 | 5.95 | 5.69 | 5.79 | +0.17% | 227,430 | 131,664,794 |
| 2024-12-05 | 5.55 | 5.91 | 5.52 | 5.78 | +4.14% | 386,882 | 219,952,252 |
| 2024-12-04 | 5.81 | 5.98 | 5.51 | 5.55 | -4.64% | 450,430 | 257,325,338 |
| 2024-12-03 | 6.61 | 6.61 | 5.74 | 5.82 | -3.16% | 752,798 | 469,791,735 |
| 2024-12-02 | 5.53 | 6.01 | 5.46 | 6.01 | +10.07% | 217,915 | 125,019,309 |
| 2024-11-29 | 5.72 | 5.87 | 5.46 | 5.46 | -5.21% | 538,035 | 300,572,902 |
| 2024-11-28 | 5.25 | 5.76 | 5.19 | 5.76 | +9.92% | 438,142 | 242,206,353 |
| 2024-11-27 | 5.07 | 5.29 | 4.85 | 5.24 | +3.76% | 279,284 | 142,521,108 |
| 2024-11-26 | 4.99 | 5.19 | 4.94 | 5.05 | +1.2% | 232,036 | 117,352,930 |
| 2024-11-25 | 4.8 | 5.06 | 4.8 | 4.99 | +3.96% | 177,562 | 87,555,342 |
| 2024-11-22 | 4.8 | 5.06 | 4.79 | 4.8 | -1.44% | 216,321 | 106,839,815 |
| 2024-11-21 | 4.77 | 4.91 | 4.7 | 4.87 | +2.1% | 151,883 | 73,015,592 |
| 2024-11-20 | 4.65 | 4.82 | 4.61 | 4.77 | +2.36% | 157,563 | 74,416,987 |
| 2024-11-19 | 4.55 | 4.68 | 4.44 | 4.66 | -2.71% | 296,312 | 135,281,642 |
| 2024-11-18 | 4.82 | 5.04 | 4.72 | 4.79 | +4.59% | 389,760 | 190,593,563 |
| 2024-11-15 | 4.66 | 4.75 | 4.57 | 4.58 | -2.35% | 98,400 | 45,914,899 |
| 2024-11-14 | 4.91 | 4.95 | 4.67 | 4.69 | -5.25% | 135,186 | 64,597,327 |
| 2024-11-13 | 4.9 | 5.01 | 4.72 | 4.95 | +1.23% | 165,492 | 80,616,950 |
| 2024-11-12 | 4.93 | 5.13 | 4.81 | 4.89 | -0.2% | 219,199 | 108,660,811 |
| 2024-11-11 | 4.79 | 4.9 | 4.78 | 4.9 | +1.45% | 126,287 | 61,245,401 |
| 2024-11-08 | 4.91 | 4.95 | 4.76 | 4.83 | -1.63% | 153,281 | 74,061,252 |
| 2024-11-07 | 4.72 | 4.93 | 4.68 | 4.91 | +3.59% | 151,303 | 73,361,042 |
| 2024-11-06 | 4.77 | 4.85 | 4.69 | 4.74 | -0.84% | 131,610 | 62,590,846 |
| 2024-11-05 | 4.65 | 4.89 | 4.65 | 4.78 | +2.58% | 171,374 | 81,536,633 |
| 2024-11-04 | 4.62 | 4.66 | 4.55 | 4.66 | -0.43% | 130,162 | 60,213,597 |
| 2024-11-01 | 4.86 | 4.96 | 4.59 | 4.68 | -3.7% | 234,574 | 110,241,394 |
| 2024-10-31 | 4.83 | 4.88 | 4.74 | 4.86 | +0.21% | 188,228 | 90,911,222 |
| 2024-10-30 | 4.82 | 4.87 | 4.73 | 4.85 | +0.41% | 183,744 | 88,169,052 |
| 2024-10-29 | 5.15 | 5.19 | 4.83 | 4.83 | -6.03% | 283,567 | 140,185,972 |
| 2024-10-28 | 4.95 | 5.19 | 4.9 | 5.14 | +4.05% | 334,679 | 168,656,899 |
| 2024-10-25 | 4.77 | 5.07 | 4.7 | 4.94 | +6.01% | 341,205 | 166,332,045 |
| 2024-10-24 | 4.76 | 4.84 | 4.56 | 4.66 | -3.12% | 313,702 | 145,998,772 |
| 2024-10-23 | 5.39 | 5.39 | 4.72 | 4.81 | -7.14% | 652,971 | 326,515,477 |
| 2024-10-22 | 4.78 | 5.18 | 4.66 | 5.18 | +9.98% | 252,133 | 127,403,561 |
| 2024-10-21 | 4.52 | 4.79 | 4.46 | 4.71 | +2.84% | 295,169 | 137,006,995 |
| 2024-10-18 | 4.35 | 4.74 | 4.35 | 4.58 | +5.53% | 311,083 | 141,680,820 |
| 2024-10-17 | 4.35 | 4.45 | 4.3 | 4.34 | +0.46% | 233,035 | 102,049,772 |
| 2024-10-16 | 4 | 4.47 | 4 | 4.32 | +6.14% | 342,333 | 145,907,895 |
| 2024-10-15 | 4.23 | 4.23 | 4.05 | 4.07 | -4.01% | 208,567 | 86,145,529 |
| 2024-10-14 | 4.27 | 4.3 | 4.14 | 4.24 | -0.24% | 214,182 | 90,343,793 |
| 2024-10-11 | 4.02 | 4.35 | 3.96 | 4.25 | +4.68% | 293,134 | 122,291,469 |
| 2024-10-10 | 3.97 | 4.27 | 3.88 | 4.06 | 0% | 239,420 | 97,434,381 |
| 2024-10-09 | 4.49 | 4.49 | 4.06 | 4.06 | -9.98% | 303,168 | 126,650,380 |
| 2024-10-08 | 4.86 | 4.87 | 4.36 | 4.51 | +1.35% | 542,132 | 247,699,676 |
| 2024-09-30 | 4.2 | 4.49 | 4.12 | 4.45 | +8.01% | 531,299 | 228,676,639 |
| 2024-09-27 | 4.1 | 4.16 | 4.01 | 4.12 | -0.24% | 300,272 | 123,179,520 |
| 2024-09-26 | 4.02 | 4.17 | 3.98 | 4.13 | -0.48% | 361,802 | 147,228,353 |
| 2024-09-25 | 3.9 | 4.17 | 3.87 | 4.15 | +6.41% | 482,247 | 194,568,334 |
| 2024-09-24 | 3.97 | 3.98 | 3.72 | 3.9 | -2.5% | 350,342 | 135,594,261 |
| 2024-09-23 | 3.8 | 4.15 | 3.76 | 4 | +3.63% | 396,530 | 155,887,448 |
| 2024-09-20 | 3.71 | 3.98 | 3.61 | 3.86 | +4.04% | 417,039 | 159,549,860 |
| 2024-09-19 | 3.56 | 3.77 | 3.53 | 3.71 | +1.64% | 285,079 | 104,068,654 |
| 2024-09-18 | 3.5 | 3.67 | 3.41 | 3.65 | -0.82% | 254,918 | 89,973,991 |
| 2024-09-13 | 3.56 | 3.92 | 3.47 | 3.68 | +3.08% | 343,034 | 125,638,145 |
| 2024-09-12 | 3.7 | 3.72 | 3.52 | 3.57 | -2.72% | 298,530 | 107,138,967 |
| 2024-09-11 | 3.62 | 3.84 | 3.42 | 3.67 | -2.91% | 454,914 | 164,548,338 |
| 2024-09-10 | 3.96 | 4.18 | 3.58 | 3.78 | -0.53% | 707,935 | 275,901,886 |
| 2024-09-09 | 3.42 | 3.8 | 3.29 | 3.8 | +10.14% | 275,207 | 99,093,949 |
| 2024-09-06 | 3.6 | 3.61 | 3.38 | 3.45 | -8% | 384,168 | 132,515,906 |
| 2024-09-05 | 3.62 | 3.97 | 3.56 | 3.75 | +1.35% | 617,042 | 231,620,944 |
| 2024-09-04 | 3.33 | 3.7 | 3.31 | 3.7 | +10.12% | 261,076 | 92,830,977 |
| 2024-09-03 | 3.37 | 3.38 | 3.25 | 3.36 | -1.47% | 288,827 | 95,720,189 |
| 2024-09-02 | 3.47 | 3.62 | 3.28 | 3.41 | -5.8% | 495,013 | 168,403,540 |
| 2024-08-30 | 3.54 | 3.62 | 3.33 | 3.62 | +10.03% | 252,820 | 88,360,931 |
| 2024-08-29 | 3.01 | 3.29 | 2.97 | 3.29 | +10.03% | 97,385 | 30,752,325 |
| 2024-08-28 | 2.97 | 3.04 | 2.9 | 2.99 | +2.05% | 56,147 | 16,829,288 |
| 2024-08-27 | 3.01 | 3.04 | 2.92 | 2.93 | -2.98% | 29,865 | 8,820,926 |
| 2024-08-26 | 2.94 | 3.03 | 2.9 | 3.02 | +3.07% | 44,122 | 13,202,950 |
| 2024-08-23 | 2.98 | 2.98 | 2.91 | 2.93 | -2.01% | 45,991 | 13,531,831 |
| 2024-08-22 | 3.01 | 3.03 | 2.96 | 2.99 | -0.66% | 38,606 | 11,557,064 |
| 2024-08-21 | 3.02 | 3.06 | 2.99 | 3.01 | -0.66% | 33,307 | 10,038,468 |
| 2024-08-20 | 3.08 | 3.11 | 3.02 | 3.03 | -2.26% | 35,200 | 10,743,433 |
| 2024-08-19 | 3.08 | 3.12 | 3.04 | 3.1 | +0.98% | 46,445 | 14,334,763 |
| 2024-08-16 | 3.13 | 3.15 | 3.06 | 3.07 | -1.92% | 44,691 | 13,818,474 |
| 2024-08-15 | 3.12 | 3.16 | 3.06 | 3.13 | +0.64% | 72,335 | 22,492,724 |
| 2024-08-14 | 3.15 | 3.17 | 3.09 | 3.11 | -0.96% | 47,600 | 14,849,728 |
| 2024-08-13 | 3.11 | 3.16 | 3.08 | 3.14 | 0% | 37,790 | 11,760,874 |
| 2024-08-12 | 3.14 | 3.19 | 3.12 | 3.14 | -0.95% | 45,774 | 14,435,584 |
| 2024-08-09 | 3.29 | 3.35 | 3.16 | 3.17 | -2.46% | 63,351 | 20,222,693 |
| 2024-08-08 | 3.17 | 3.26 | 3.13 | 3.25 | +3.5% | 70,065 | 22,479,588 |
| 2024-08-07 | 3.19 | 3.2 | 3.13 | 3.14 | -1.26% | 34,278 | 10,838,708 |
| 2024-08-06 | 3.09 | 3.2 | 3.09 | 3.18 | +3.25% | 47,026 | 14,783,969 |
| 2024-08-05 | 3.11 | 3.17 | 3.06 | 3.08 | -1.91% | 54,874 | 17,123,991 |
| 2024-08-02 | 3.11 | 3.21 | 3.1 | 3.14 | 0% | 52,181 | 16,481,766 |
| 2024-08-01 | 3.12 | 3.18 | 3.09 | 3.14 | +0.32% | 64,926 | 20,375,159 |
| 2024-07-31 | 3.02 | 3.16 | 3.01 | 3.13 | +3.64% | 68,768 | 21,320,452 |
| 2024-07-30 | 2.97 | 3.03 | 2.96 | 3.02 | +1.68% | 31,616 | 9,490,794 |
| 2024-07-29 | 2.93 | 3 | 2.88 | 2.97 | +2.06% | 47,560 | 14,033,603 |
| 2024-07-26 | 2.85 | 2.94 | 2.85 | 2.91 | +2.11% | 37,493 | 10,875,629 |
| 2024-07-25 | 2.8 | 2.86 | 2.76 | 2.85 | +1.42% | 47,290 | 13,354,245 |
| 2024-07-24 | 2.9 | 2.92 | 2.8 | 2.81 | -3.1% | 61,194 | 17,346,921 |
| 2024-07-23 | 2.88 | 3.01 | 2.87 | 2.9 | -0.34% | 73,098 | 21,515,387 |
| 2024-07-22 | 2.96 | 3 | 2.85 | 2.91 | +3.93% | 85,747 | 24,987,296 |
| 2024-07-19 | 2.8 | 2.85 | 2.78 | 2.8 | -0.36% | 43,420 | 12,198,217 |
| 2024-07-18 | 2.79 | 2.82 | 2.72 | 2.81 | +0.36% | 52,407 | 14,503,102 |
| 2024-07-17 | 2.96 | 2.96 | 2.78 | 2.8 | -4.11% | 95,748 | 27,152,064 |
| 2024-07-16 | 2.93 | 2.94 | 2.87 | 2.92 | +0.34% | 25,001 | 7,274,235 |
| 2024-07-15 | 3 | 3 | 2.87 | 2.91 | -2.35% | 43,388 | 12,591,404 |
| 2024-07-12 | 3.01 | 3.05 | 2.96 | 2.98 | 0% | 44,044 | 13,231,125 |
| 2024-07-11 | 2.9 | 2.99 | 2.84 | 2.98 | +4.93% | 75,483 | 22,011,557 |
| 2024-07-10 | 2.9 | 2.91 | 2.81 | 2.84 | -2.41% | 57,222 | 16,320,772 |
| 2024-07-09 | 2.95 | 2.99 | 2.84 | 2.91 | -1.36% | 62,079 | 17,998,915 |
| 2024-07-08 | 3.03 | 3.08 | 2.92 | 2.95 | -4.22% | 50,721 | 15,120,478 |
| 2024-07-05 | 3.03 | 3.16 | 3 | 3.08 | +0.98% | 38,150 | 11,757,122 |
| 2024-07-04 | 3.18 | 3.18 | 3.05 | 3.05 | -4.09% | 44,351 | 13,730,798 |
| 2024-07-03 | 3.16 | 3.21 | 3.12 | 3.18 | +0.63% | 43,566 | 13,863,611 |
| 2024-07-02 | 3.1 | 3.18 | 3.07 | 3.16 | +1.94% | 49,660 | 15,620,057 |
| 2024-07-01 | 3.12 | 3.14 | 3.05 | 3.1 | -0.32% | 41,718 | 12,875,016 |
| 2024-06-28 | 3.12 | 3.17 | 3.1 | 3.11 | 0% | 32,158 | 10,100,695 |
| 2024-06-27 | 3.18 | 3.21 | 3.11 | 3.11 | -2.2% | 40,122 | 12,636,514 |
| 2024-06-26 | 3.13 | 3.18 | 3.03 | 3.18 | +3.92% | 44,412 | 13,851,881 |
| 2024-06-25 | 3.04 | 3.11 | 3.03 | 3.06 | +1.32% | 39,250 | 12,092,365 |
| 2024-06-24 | 3.14 | 3.14 | 3 | 3.02 | -3.82% | 64,319 | 19,555,325 |
| 2024-06-21 | 3.14 | 3.18 | 3.1 | 3.14 | -0.63% | 30,296 | 9,550,153 |
| 2024-06-20 | 3.24 | 3.26 | 3.14 | 3.16 | -2.77% | 54,546 | 17,317,350 |
| 2024-06-19 | 3.31 | 3.32 | 3.24 | 3.25 | -0.91% | 36,707 | 12,030,304 |
| 2024-06-18 | 3.21 | 3.3 | 3.2 | 3.28 | +2.18% | 46,747 | 15,248,337 |
| 2024-06-17 | 3.27 | 3.29 | 3.2 | 3.21 | -1.23% | 46,711 | 15,114,319 |
| 2024-06-14 | 3.24 | 3.27 | 3.18 | 3.25 | 0% | 36,155 | 11,720,376 |
| 2024-06-13 | 3.35 | 3.37 | 3.22 | 3.25 | -2.4% | 59,085 | 19,275,898 |
| 2024-06-12 | 3.24 | 3.35 | 3.23 | 3.33 | +3.42% | 59,034 | 19,511,844 |
| 2024-06-11 | 3.24 | 3.27 | 3.16 | 3.22 | -1.53% | 49,292 | 15,803,624 |
| 2024-06-07 | 3.13 | 3.29 | 3.13 | 3.27 | +5.14% | 71,751 | 23,151,801 |
| 2024-06-06 | 3.34 | 3.37 | 3.03 | 3.11 | -7.16% | 153,550 | 48,475,977 |
| 2024-06-05 | 3.45 | 3.45 | 3.33 | 3.35 | -3.18% | 71,743 | 24,210,897 |
| 2024-06-04 | 3.56 | 3.56 | 3.4 | 3.46 | -2.81% | 84,666 | 29,168,412 |
| 2024-06-03 | 3.71 | 3.72 | 3.52 | 3.56 | -4.04% | 59,409 | 21,344,119 |
| 2024-05-31 | 3.68 | 3.73 | 3.65 | 3.71 | +1.64% | 42,939 | 15,836,716 |
| 2024-05-30 | 3.72 | 3.75 | 3.64 | 3.65 | -1.88% | 54,880 | 20,176,748 |
| 2024-05-29 | 3.77 | 3.82 | 3.7 | 3.72 | -1.33% | 48,371 | 18,131,254 |
| 2024-05-28 | 3.81 | 3.87 | 3.75 | 3.77 | -1.31% | 57,213 | 21,736,812 |
| 2024-05-27 | 3.79 | 3.84 | 3.73 | 3.82 | +0.79% | 44,835 | 16,951,967 |
| 2024-05-24 | 3.79 | 3.83 | 3.7 | 3.79 | +0.26% | 47,600 | 18,061,775 |
| 2024-05-23 | 3.91 | 3.91 | 3.76 | 3.78 | -3.32% | 70,298 | 26,708,113 |
| 2024-05-22 | 3.92 | 3.96 | 3.9 | 3.91 | 0% | 47,390 | 18,589,633 |
| 2024-05-21 | 4.01 | 4.01 | 3.89 | 3.91 | -1.76% | 60,123 | 23,599,485 |
| 2024-05-20 | 4.02 | 4.07 | 3.98 | 3.98 | -0.5% | 80,341 | 32,182,117 |
| 2024-05-17 | 4 | 4.02 | 3.93 | 4 | +0.76% | 65,436 | 26,015,057 |
| 2024-05-16 | 3.9 | 3.99 | 3.9 | 3.97 | +1.28% | 71,697 | 28,416,058 |
| 2024-05-15 | 3.89 | 3.97 | 3.83 | 3.92 | +0.77% | 98,280 | 38,455,054 |
| 2024-05-14 | 3.78 | 3.93 | 3.76 | 3.89 | +2.91% | 90,056 | 34,811,937 |
| 2024-05-13 | 3.86 | 3.87 | 3.73 | 3.78 | -3.08% | 89,334 | 33,820,766 |
| 2024-05-10 | 3.99 | 4.02 | 3.86 | 3.9 | -1.76% | 81,450 | 31,842,903 |
| 2024-05-09 | 3.95 | 4.01 | 3.93 | 3.97 | +1.02% | 58,983 | 23,443,581 |
| 2024-05-08 | 4.01 | 4.01 | 3.91 | 3.93 | -2.24% | 72,329 | 28,562,024 |
| 2024-05-07 | 4.02 | 4.04 | 3.97 | 4.02 | 0% | 79,008 | 31,577,866 |
| 2024-05-06 | 3.95 | 4.03 | 3.95 | 4.02 | +2.55% | 103,906 | 41,538,443 |
| 2024-04-30 | 3.98 | 4.03 | 3.88 | 3.92 | -2% | 111,842 | 44,014,464 |
| 2024-04-29 | 3.87 | 4.02 | 3.86 | 4 | +2.56% | 158,494 | 62,820,579 |
| 2024-04-26 | 3.77 | 3.96 | 3.76 | 3.9 | +0.52% | 175,196 | 67,479,601 |
| 2024-04-25 | 3.85 | 3.92 | 3.82 | 3.88 | +0.26% | 90,532 | 35,124,913 |
| 2024-04-24 | 3.75 | 3.87 | 3.73 | 3.87 | +3.75% | 92,671 | 35,293,491 |
| 2024-04-23 | 3.74 | 3.79 | 3.72 | 3.73 | +1.08% | 78,338 | 29,367,659 |
| 2024-04-22 | 3.77 | 3.78 | 3.59 | 3.69 | -2.12% | 108,473 | 39,896,503 |
| 2024-04-19 | 3.85 | 3.86 | 3.74 | 3.77 | -2.08% | 96,929 | 36,657,897 |
| 2024-04-18 | 3.88 | 3.92 | 3.74 | 3.85 | -0.52% | 131,844 | 50,764,177 |
| 2024-04-17 | 3.52 | 3.89 | 3.52 | 3.87 | +7.8% | 187,400 | 71,088,139 |
| 2024-04-16 | 3.91 | 3.94 | 3.59 | 3.59 | -10.03% | 196,493 | 71,802,066 |
| 2024-04-15 | 4.28 | 4.3 | 3.88 | 3.99 | -7.42% | 247,573 | 99,715,480 |
| 2024-04-12 | 4.25 | 4.38 | 4.25 | 4.31 | +1.41% | 125,792 | 54,162,143 |
| 2024-04-11 | 4.26 | 4.35 | 4.19 | 4.25 | -0.47% | 155,629 | 66,757,263 |
| 2024-04-10 | 4.49 | 4.56 | 4.24 | 4.27 | -5.53% | 256,459 | 111,765,822 |
| 2024-04-09 | 4.45 | 4.56 | 4.33 | 4.52 | +2.26% | 223,389 | 99,626,363 |
| 2024-04-08 | 4.59 | 4.63 | 4.37 | 4.42 | -6.95% | 375,383 | 167,838,085 |
| 2024-04-03 | 5.06 | 5.11 | 4.74 | 4.75 | -9.87% | 579,246 | 281,167,915 |
| 2024-04-02 | 4.99 | 5.27 | 4.91 | 5.27 | +5.61% | 584,383 | 298,987,141 |
| 2024-04-01 | 4.71 | 5.19 | 4.71 | 4.99 | +4.39% | 511,156 | 253,278,867 |
| 2024-03-29 | 4.7 | 4.81 | 4.6 | 4.78 | -1.24% | 480,901 | 225,346,547 |
| 2024-03-28 | 4.67 | 4.98 | 4.56 | 4.84 | +6.84% | 639,846 | 305,923,968 |
| 2024-03-27 | 4.46 | 4.64 | 4.4 | 4.53 | +1.57% | 306,768 | 138,315,387 |
| 2024-03-26 | 4.35 | 4.5 | 4.31 | 4.46 | +0.9% | 240,076 | 105,772,401 |
| 2024-03-25 | 4.54 | 4.88 | 4.4 | 4.42 | -2.21% | 323,047 | 147,941,325 |
| 2024-03-22 | 4.52 | 4.64 | 4.44 | 4.52 | +0.67% | 258,491 | 116,924,449 |
| 2024-03-21 | 4.42 | 4.5 | 4.37 | 4.49 | +1.35% | 143,461 | 63,826,507 |
| 2024-03-20 | 4.28 | 4.46 | 4.28 | 4.43 | +3.02% | 134,700 | 58,926,259 |
| 2024-03-19 | 4.36 | 4.41 | 4.28 | 4.3 | -0.46% | 162,030 | 70,230,145 |
| 2024-03-18 | 4.23 | 4.33 | 4.22 | 4.32 | +2.37% | 131,759 | 56,367,668 |
| 2024-03-15 | 4.14 | 4.22 | 4.1 | 4.22 | +1.93% | 128,540 | 53,690,710 |
| 2024-03-14 | 4.17 | 4.18 | 4.06 | 4.14 | -0.48% | 121,828 | 50,328,347 |
| 2024-03-13 | 4.22 | 4.22 | 4.12 | 4.16 | -0.72% | 146,939 | 61,180,337 |
| 2024-03-12 | 4.09 | 4.19 | 4.08 | 4.19 | +1.95% | 159,289 | 65,925,530 |
| 2024-03-11 | 4.05 | 4.11 | 4.02 | 4.11 | +1.48% | 118,971 | 48,391,459 |
| 2024-03-08 | 3.95 | 4.08 | 3.93 | 4.05 | +1.76% | 140,979 | 56,782,551 |
| 2024-03-07 | 3.97 | 4.08 | 3.95 | 3.98 | +0.25% | 163,399 | 65,646,312 |
| 2024-03-06 | 3.85 | 4.01 | 3.85 | 3.97 | +3.39% | 189,096 | 74,498,963 |
| 2024-03-05 | 3.96 | 3.97 | 3.83 | 3.84 | -3.52% | 148,994 | 57,817,019 |
| 2024-03-04 | 4.04 | 4.1 | 3.91 | 3.98 | -1.49% | 161,168 | 64,160,085 |
| 2024-03-01 | 4.05 | 4.1 | 3.97 | 4.04 | +0.5% | 166,196 | 66,809,310 |
| 2024-02-29 | 3.85 | 4.03 | 3.82 | 4.02 | +3.61% | 263,532 | 104,005,822 |
| 2024-02-28 | 4.33 | 4.43 | 3.88 | 3.88 | -8.92% | 480,816 | 201,056,449 |
| 2024-02-27 | 4.15 | 4.27 | 4.11 | 4.26 | +2.16% | 252,911 | 106,259,597 |
| 2024-02-26 | 4.12 | 4.27 | 4.04 | 4.17 | +1.21% | 315,984 | 130,972,257 |
| 2024-02-23 | 3.98 | 4.12 | 3.92 | 4.12 | +4.57% | 308,825 | 124,561,779 |
| 2024-02-22 | 3.8 | 3.95 | 3.8 | 3.94 | +2.34% | 279,346 | 108,505,758 |
| 2024-02-21 | 3.7 | 4.08 | 3.67 | 3.85 | +3.49% | 351,507 | 136,891,689 |
| 2024-02-20 | 3.67 | 3.73 | 3.58 | 3.72 | +1.64% | 200,365 | 73,675,482 |
| 2024-02-19 | 3.53 | 3.69 | 3.52 | 3.66 | +3.39% | 214,182 | 77,550,756 |
| 2024-02-08 | 3.36 | 3.55 | 3.3 | 3.54 | +6.95% | 231,976 | 79,279,995 |
| 2024-02-07 | 3.54 | 3.61 | 3.28 | 3.31 | -7.54% | 256,513 | 88,655,242 |
| 2024-02-06 | 3.5 | 3.68 | 3.32 | 3.58 | -2.98% | 292,866 | 102,038,515 |
| 2024-02-05 | 4.08 | 4.08 | 3.69 | 3.69 | -10% | 260,378 | 98,073,315 |
| 2024-02-02 | 4.28 | 4.36 | 4.01 | 4.1 | -5.75% | 277,541 | 116,467,680 |
| 2024-02-01 | 4.43 | 4.43 | 4.15 | 4.35 | -2.9% | 342,562 | 146,423,155 |
| 2024-01-31 | 4.45 | 4.6 | 4.41 | 4.48 | +1.59% | 376,512 | 168,955,359 |
| 2024-01-30 | 4.68 | 4.68 | 4.41 | 4.41 | -7.35% | 419,632 | 189,965,250 |
| 2024-01-29 | 5.15 | 5.15 | 4.75 | 4.76 | -7.75% | 545,081 | 267,069,122 |
| 2024-01-26 | 5.49 | 5.54 | 5.12 | 5.16 | -7.03% | 756,039 | 402,100,257 |
| 2024-01-25 | 5.68 | 5.77 | 5.46 | 5.55 | -5.77% | 938,724 | 521,789,601 |
| 2024-01-24 | 5.85 | 6.3 | 5.85 | 5.89 | -9.38% | 1,160,176 | 689,558,279 |
| 2024-01-23 | 7.22 | 7.22 | 6.5 | 6.5 | -9.97% | 1,288,562 | 872,570,170 |
| 2024-01-22 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 50,655 | 36,572,556 |
| 2024-01-19 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 59,005 | 38,707,569 |
| 2024-01-18 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 101,863 | 60,710,366 |
| 2024-01-17 | 4.98 | 5.42 | 4.98 | 5.42 | +9.94% | 105,074 | 56,316,062 |
| 2024-01-16 | 4.96 | 5 | 4.82 | 4.93 | -0.2% | 71,395 | 35,050,727 |
| 2024-01-15 | 4.92 | 5.03 | 4.91 | 4.94 | 0% | 67,981 | 33,740,667 |
| 2024-01-12 | 5.02 | 5.07 | 4.91 | 4.94 | -1.4% | 72,155 | 35,963,862 |
| 2024-01-11 | 4.98 | 5.04 | 4.96 | 5.01 | +0.6% | 53,088 | 26,517,398 |
| 2024-01-10 | 5.03 | 5.05 | 4.93 | 4.98 | -0.6% | 55,665 | 27,813,249 |
| 2024-01-09 | 4.9 | 5.08 | 4.9 | 5.01 | +1.01% | 60,147 | 30,204,565 |
| 2024-01-08 | 4.99 | 5.06 | 4.92 | 4.96 | -1.2% | 67,896 | 33,909,189 |
| 2024-01-05 | 5.12 | 5.21 | 4.98 | 5.02 | -1.95% | 76,213 | 38,694,554 |
| 2024-01-04 | 5 | 5.14 | 4.99 | 5.12 | +2.2% | 76,182 | 38,552,247 |
| 2024-01-03 | 5.04 | 5.08 | 4.96 | 5.01 | -0.6% | 68,819 | 34,460,223 |
| 2024-01-02 | 4.9 | 5.09 | 4.9 | 5.04 | +2.44% | 91,575 | 46,011,890 |
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：