股票概览
4.45
-4.71%
-0.22
4.65
开盘价
4.73
最高价
4.44
最低价
114,890
成交量
数据更新至: 2024-12-31
技术指标
4.46
MA5 (5日均线)
4.63
MA10 (10日均线)
4.94
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 | 4.65 | 4.73 | 4.44 | 4.45 | -4.71% | 114,890 | 52,305,660 |
| 2024-12-30 | 4.48 | 4.9 | 4.45 | 4.67 | +4.01% | 225,448 | 106,186,041 |
| 2024-12-27 | 4.37 | 4.56 | 4.37 | 4.49 | +2.75% | 67,231 | 30,180,946 |
| 2024-12-26 | 4.33 | 4.48 | 4.33 | 4.37 | +0.69% | 73,353 | 32,280,928 |
| 2024-12-25 | 4.48 | 4.51 | 4.25 | 4.34 | -3.13% | 89,093 | 38,579,146 |
| 2024-12-24 | 4.5 | 4.58 | 4.39 | 4.48 | -0.44% | 77,756 | 34,763,944 |
| 2024-12-23 | 5.02 | 5.03 | 4.5 | 4.5 | -10% | 142,143 | 66,122,938 |
| 2024-12-20 | 5 | 5.06 | 4.97 | 5 | +0.2% | 55,579 | 27,873,948 |
| 2024-12-19 | 4.94 | 5.01 | 4.88 | 4.99 | -0.2% | 59,624 | 29,548,186 |
| 2024-12-18 | 5 | 5.08 | 4.87 | 5 | -0.6% | 84,788 | 42,362,795 |
| 2024-12-17 | 5.41 | 5.48 | 4.98 | 5.03 | -7.2% | 140,552 | 72,137,708 |
| 2024-12-16 | 5.35 | 5.53 | 5.35 | 5.42 | +0.93% | 110,285 | 59,803,659 |
| 2024-12-13 | 5.34 | 5.67 | 5.32 | 5.37 | -0.19% | 157,559 | 86,064,270 |
| 2024-12-12 | 5.28 | 5.39 | 5.22 | 5.38 | +2.09% | 100,260 | 53,352,296 |
| 2024-12-11 | 5.16 | 5.28 | 5.16 | 5.27 | +2.13% | 94,375 | 49,318,717 |
| 2024-12-10 | 5.37 | 5.38 | 5.15 | 5.16 | -1.53% | 106,702 | 55,928,723 |
| 2024-12-09 | 5.22 | 5.31 | 5.18 | 5.24 | -0.19% | 93,632 | 49,161,542 |
| 2024-12-06 | 5.25 | 5.3 | 5.16 | 5.25 | +0.57% | 116,450 | 60,952,241 |
| 2024-12-05 | 5.05 | 5.27 | 5.05 | 5.22 | +2.35% | 149,997 | 77,648,105 |
| 2024-12-04 | 5.1 | 5.32 | 5.03 | 5.1 | -1.16% | 209,034 | 108,371,646 |
| 2024-12-03 | 5.2 | 5.3 | 5.07 | 5.16 | +0.39% | 113,902 | 58,742,158 |
| 2024-12-02 | 5.01 | 5.14 | 5.01 | 5.14 | +3.21% | 97,453 | 49,553,307 |
| 2024-11-29 | 4.95 | 5.02 | 4.89 | 4.98 | +0.2% | 80,531 | 40,000,362 |
| 2024-11-28 | 4.92 | 5.04 | 4.91 | 4.97 | +0.81% | 93,895 | 46,730,979 |
| 2024-11-27 | 4.96 | 4.99 | 4.77 | 4.93 | -1.2% | 81,434 | 39,542,216 |
| 2024-11-26 | 5.02 | 5.15 | 4.96 | 4.99 | -0.99% | 95,549 | 48,225,035 |
| 2024-11-25 | 4.83 | 5.04 | 4.78 | 5.04 | +4.78% | 103,718 | 51,087,837 |
| 2024-11-22 | 5.02 | 5.1 | 4.79 | 4.81 | -3.8% | 113,947 | 56,520,104 |
| 2024-11-21 | 4.86 | 5.05 | 4.84 | 5 | +2.46% | 144,193 | 71,546,346 |
| 2024-11-20 | 4.75 | 4.91 | 4.67 | 4.88 | +2.74% | 124,975 | 59,989,395 |
| 2024-11-19 | 4.65 | 4.75 | 4.56 | 4.75 | +3.04% | 95,314 | 44,354,814 |
| 2024-11-18 | 4.68 | 4.77 | 4.56 | 4.61 | -1.5% | 56,402 | 26,175,149 |
| 2024-11-15 | 4.72 | 4.79 | 4.64 | 4.68 | -1.06% | 84,270 | 39,773,439 |
| 2024-11-14 | 4.79 | 4.87 | 4.71 | 4.73 | -1.87% | 57,635 | 27,498,345 |
| 2024-11-13 | 4.82 | 4.9 | 4.69 | 4.82 | -0.41% | 88,808 | 42,616,047 |
| 2024-11-12 | 4.87 | 5.03 | 4.78 | 4.84 | -0.82% | 105,759 | 51,853,174 |
| 2024-11-11 | 4.9 | 4.92 | 4.81 | 4.88 | +0.41% | 84,169 | 40,978,334 |
| 2024-11-08 | 4.96 | 4.99 | 4.83 | 4.86 | -2.02% | 77,757 | 38,097,224 |
| 2024-11-07 | 4.78 | 4.97 | 4.75 | 4.96 | +3.33% | 102,196 | 50,077,199 |
| 2024-11-06 | 4.77 | 4.82 | 4.7 | 4.8 | +0.84% | 95,059 | 45,363,352 |
| 2024-11-05 | 4.66 | 4.77 | 4.65 | 4.76 | +1.93% | 90,972 | 42,940,414 |
| 2024-11-04 | 4.64 | 4.72 | 4.58 | 4.67 | +0.21% | 89,384 | 41,520,316 |
| 2024-11-01 | 4.83 | 4.94 | 4.63 | 4.66 | -3.72% | 125,487 | 59,556,996 |
| 2024-10-31 | 4.74 | 4.92 | 4.74 | 4.84 | +0.83% | 175,733 | 84,605,226 |
| 2024-10-30 | 4.88 | 4.89 | 4.69 | 4.8 | -2.64% | 192,714 | 92,318,101 |
| 2024-10-29 | 4.77 | 5.14 | 4.58 | 4.93 | +3.14% | 352,112 | 172,297,904 |
| 2024-10-28 | 4.54 | 4.88 | 4.53 | 4.78 | +5.52% | 183,110 | 86,914,434 |
| 2024-10-25 | 4.4 | 4.55 | 4.39 | 4.53 | +2.72% | 82,712 | 37,183,576 |
| 2024-10-24 | 4.31 | 4.42 | 4.29 | 4.41 | +2.08% | 73,679 | 32,146,823 |
| 2024-10-23 | 4.31 | 4.39 | 4.29 | 4.32 | -0.23% | 66,407 | 28,823,732 |
| 2024-10-22 | 4.2 | 4.39 | 4.2 | 4.33 | +1.88% | 75,374 | 32,473,121 |
| 2024-10-21 | 4.22 | 4.25 | 4.16 | 4.25 | +0.95% | 84,677 | 35,706,059 |
| 2024-10-18 | 4.12 | 4.27 | 4.12 | 4.21 | +1.45% | 63,811 | 26,748,358 |
| 2024-10-17 | 4.22 | 4.28 | 4.13 | 4.15 | -0.95% | 48,097 | 20,219,839 |
| 2024-10-16 | 4.12 | 4.22 | 4.1 | 4.19 | +0.96% | 49,417 | 20,650,833 |
| 2024-10-15 | 4.21 | 4.25 | 4.15 | 4.15 | -1.43% | 59,753 | 25,096,180 |
| 2024-10-14 | 4.14 | 4.24 | 4.14 | 4.21 | +1.94% | 55,181 | 23,140,144 |
| 2024-10-11 | 4.28 | 4.33 | 4.09 | 4.13 | -3.73% | 71,037 | 29,889,789 |
| 2024-10-10 | 4.22 | 4.38 | 4.18 | 4.29 | +2.14% | 83,556 | 35,908,169 |
| 2024-10-09 | 4.54 | 4.54 | 4.2 | 4.2 | -8.7% | 122,026 | 53,016,168 |
| 2024-10-08 | 4.87 | 4.88 | 4.43 | 4.6 | +3.6% | 206,254 | 95,311,539 |
| 2024-09-30 | 4.22 | 4.48 | 4.12 | 4.44 | +8.29% | 188,715 | 81,305,779 |
| 2024-09-27 | 3.99 | 4.11 | 3.99 | 4.1 | +3.27% | 56,427 | 22,784,802 |
| 2024-09-26 | 3.86 | 3.98 | 3.86 | 3.97 | +3.12% | 60,422 | 23,618,409 |
| 2024-09-25 | 3.87 | 3.96 | 3.84 | 3.85 | +1.05% | 78,259 | 30,492,619 |
| 2024-09-24 | 3.71 | 3.84 | 3.71 | 3.81 | +2.42% | 72,479 | 27,402,221 |
| 2024-09-23 | 3.74 | 3.76 | 3.67 | 3.72 | -1.33% | 91,275 | 33,952,173 |
| 2024-09-20 | 3.7 | 3.88 | 3.68 | 3.77 | +1.89% | 90,951 | 34,082,997 |
| 2024-09-19 | 3.6 | 3.73 | 3.58 | 3.7 | +3.35% | 50,801 | 18,628,091 |
| 2024-09-18 | 3.66 | 3.68 | 3.54 | 3.58 | -1.92% | 34,747 | 12,481,744 |
| 2024-09-13 | 3.68 | 3.71 | 3.65 | 3.65 | -0.82% | 34,198 | 12,599,880 |
| 2024-09-12 | 3.63 | 3.73 | 3.63 | 3.68 | +0.82% | 31,681 | 11,678,017 |
| 2024-09-11 | 3.69 | 3.73 | 3.62 | 3.65 | -1.35% | 41,306 | 15,173,377 |
| 2024-09-10 | 3.65 | 3.72 | 3.62 | 3.7 | +2.21% | 57,458 | 21,109,718 |
| 2024-09-09 | 3.59 | 3.64 | 3.52 | 3.62 | +0.56% | 31,967 | 11,533,860 |
| 2024-09-06 | 3.65 | 3.66 | 3.59 | 3.6 | -1.64% | 38,077 | 13,787,838 |
| 2024-09-05 | 3.61 | 3.68 | 3.58 | 3.66 | +1.95% | 37,596 | 13,659,779 |
| 2024-09-04 | 3.57 | 3.63 | 3.56 | 3.59 | +0.28% | 38,146 | 13,684,114 |
| 2024-09-03 | 3.58 | 3.62 | 3.55 | 3.58 | 0% | 21,144 | 7,576,147 |
| 2024-09-02 | 3.6 | 3.66 | 3.56 | 3.58 | -0.56% | 33,287 | 12,047,404 |
| 2024-08-30 | 3.58 | 3.66 | 3.54 | 3.6 | +0.84% | 38,615 | 13,956,365 |
| 2024-08-29 | 3.47 | 3.58 | 3.43 | 3.57 | +2% | 40,573 | 14,268,637 |
| 2024-08-28 | 3.43 | 3.54 | 3.38 | 3.5 | +2.04% | 42,288 | 14,768,156 |
| 2024-08-27 | 3.45 | 3.51 | 3.4 | 3.43 | -1.44% | 34,480 | 11,853,642 |
| 2024-08-26 | 3.39 | 3.52 | 3.38 | 3.48 | +2.65% | 32,721 | 11,333,264 |
| 2024-08-23 | 3.42 | 3.44 | 3.35 | 3.39 | -1.17% | 36,062 | 12,238,322 |
| 2024-08-22 | 3.52 | 3.56 | 3.43 | 3.43 | -2.83% | 38,460 | 13,380,484 |
| 2024-08-21 | 3.52 | 3.57 | 3.48 | 3.53 | -0.56% | 45,199 | 15,959,956 |
| 2024-08-20 | 3.7 | 3.79 | 3.54 | 3.55 | -2.74% | 74,669 | 27,244,232 |
| 2024-08-19 | 3.65 | 3.68 | 3.59 | 3.65 | 0% | 42,798 | 15,597,320 |
| 2024-08-16 | 3.74 | 3.74 | 3.63 | 3.65 | -1.88% | 46,741 | 17,165,339 |
| 2024-08-15 | 3.7 | 3.76 | 3.67 | 3.72 | 0% | 59,827 | 22,231,591 |
| 2024-08-14 | 3.69 | 3.77 | 3.68 | 3.72 | +0.27% | 37,755 | 14,086,229 |
| 2024-08-13 | 3.68 | 3.72 | 3.6 | 3.71 | +0.82% | 37,040 | 13,609,108 |
| 2024-08-12 | 3.72 | 3.73 | 3.66 | 3.68 | -0.54% | 50,140 | 18,514,943 |
| 2024-08-09 | 3.69 | 3.77 | 3.68 | 3.7 | +0.27% | 47,837 | 17,823,089 |
| 2024-08-08 | 3.71 | 3.71 | 3.62 | 3.69 | -0.81% | 40,210 | 14,778,856 |
| 2024-08-07 | 3.66 | 3.74 | 3.63 | 3.72 | +1.64% | 54,625 | 20,225,423 |
| 2024-08-06 | 3.59 | 3.66 | 3.59 | 3.66 | +2.52% | 47,315 | 17,188,237 |
| 2024-08-05 | 3.64 | 3.7 | 3.57 | 3.57 | -2.19% | 50,619 | 18,394,848 |
| 2024-08-02 | 3.67 | 3.73 | 3.63 | 3.65 | -0.82% | 48,858 | 17,982,975 |
| 2024-08-01 | 3.67 | 3.71 | 3.65 | 3.68 | +0.27% | 45,514 | 16,753,722 |
| 2024-07-31 | 3.58 | 3.68 | 3.57 | 3.67 | +2.51% | 53,636 | 19,508,783 |
| 2024-07-30 | 3.52 | 3.59 | 3.49 | 3.58 | +1.42% | 43,931 | 15,649,126 |
| 2024-07-29 | 3.52 | 3.56 | 3.46 | 3.53 | +1.73% | 63,436 | 22,354,311 |
| 2024-07-26 | 3.4 | 3.47 | 3.4 | 3.47 | +2.06% | 49,287 | 17,025,700 |
| 2024-07-25 | 3.34 | 3.43 | 3.31 | 3.4 | +1.49% | 31,814 | 10,737,927 |
| 2024-07-24 | 3.38 | 3.42 | 3.31 | 3.35 | -1.47% | 37,390 | 12,567,516 |
| 2024-07-23 | 3.41 | 3.49 | 3.37 | 3.4 | 0% | 42,566 | 14,648,737 |
| 2024-07-22 | 3.37 | 3.42 | 3.34 | 3.4 | +1.19% | 29,082 | 9,846,141 |
| 2024-07-19 | 3.29 | 3.4 | 3.28 | 3.36 | +0.9% | 41,942 | 14,056,314 |
| 2024-07-18 | 3.35 | 3.39 | 3.25 | 3.33 | -1.77% | 49,169 | 16,218,651 |
| 2024-07-17 | 3.45 | 3.48 | 3.39 | 3.39 | -2.02% | 35,657 | 12,163,057 |
| 2024-07-16 | 3.45 | 3.47 | 3.42 | 3.46 | +0.29% | 32,035 | 11,035,836 |
| 2024-07-15 | 3.55 | 3.55 | 3.44 | 3.45 | -2.27% | 37,532 | 13,028,394 |
| 2024-07-12 | 3.52 | 3.61 | 3.48 | 3.53 | +0.28% | 54,290 | 19,245,475 |
| 2024-07-11 | 3.43 | 3.55 | 3.41 | 3.52 | +4.14% | 63,431 | 22,105,269 |
| 2024-07-10 | 3.47 | 3.47 | 3.37 | 3.38 | -3.15% | 43,177 | 14,724,122 |
| 2024-07-09 | 3.44 | 3.51 | 3.35 | 3.49 | +1.45% | 47,488 | 16,265,907 |
| 2024-07-08 | 3.58 | 3.58 | 3.43 | 3.44 | -3.91% | 43,223 | 14,983,884 |
| 2024-07-05 | 3.53 | 3.59 | 3.43 | 3.58 | +1.42% | 37,923 | 13,441,628 |
| 2024-07-04 | 3.69 | 3.7 | 3.53 | 3.53 | -4.08% | 46,380 | 16,664,010 |
| 2024-07-03 | 3.68 | 3.75 | 3.66 | 3.68 | +0.27% | 40,865 | 15,100,346 |
| 2024-07-02 | 3.6 | 3.69 | 3.57 | 3.67 | +1.94% | 53,788 | 19,643,846 |
| 2024-07-01 | 3.57 | 3.62 | 3.51 | 3.6 | +0.84% | 45,094 | 16,101,934 |
| 2024-06-28 | 3.49 | 3.62 | 3.49 | 3.57 | +0.56% | 42,627 | 15,239,506 |
| 2024-06-27 | 3.57 | 3.62 | 3.53 | 3.55 | -0.56% | 41,951 | 14,959,167 |
| 2024-06-26 | 3.43 | 3.58 | 3.4 | 3.57 | +3.18% | 49,980 | 17,347,364 |
| 2024-06-25 | 3.49 | 3.5 | 3.4 | 3.46 | +1.76% | 38,507 | 13,296,277 |
| 2024-06-24 | 3.55 | 3.57 | 3.35 | 3.4 | -4.49% | 60,827 | 20,840,810 |
| 2024-06-21 | 3.6 | 3.6 | 3.48 | 3.56 | 0% | 33,617 | 11,948,766 |
| 2024-06-20 | 3.66 | 3.66 | 3.53 | 3.56 | -2.2% | 44,988 | 16,118,247 |
| 2024-06-19 | 3.71 | 3.75 | 3.62 | 3.64 | -1.36% | 46,831 | 17,136,659 |
| 2024-06-18 | 3.63 | 3.69 | 3.56 | 3.69 | +2.5% | 51,792 | 18,878,984 |
| 2024-06-17 | 3.75 | 3.75 | 3.57 | 3.6 | -3.49% | 62,633 | 22,724,036 |
| 2024-06-14 | 3.71 | 3.76 | 3.61 | 3.73 | +1.08% | 50,745 | 18,876,998 |
| 2024-06-13 | 3.77 | 3.81 | 3.66 | 3.69 | -2.12% | 59,159 | 21,991,350 |
| 2024-06-12 | 3.66 | 3.79 | 3.62 | 3.77 | +2.72% | 72,969 | 27,384,640 |
| 2024-06-11 | 3.59 | 3.68 | 3.5 | 3.67 | +1.1% | 99,635 | 35,881,119 |
| 2024-06-07 | 3.49 | 3.65 | 3.45 | 3.63 | +5.22% | 127,551 | 45,744,682 |
| 2024-06-06 | 3.8 | 3.83 | 3.45 | 3.45 | -9.92% | 168,629 | 60,038,182 |
| 2024-06-05 | 3.96 | 3.99 | 3.81 | 3.83 | -3.77% | 121,086 | 46,655,616 |
| 2024-06-04 | 4.01 | 4.09 | 3.89 | 3.98 | -7.87% | 222,109 | 88,104,042 |
| 2024-06-03 | 4.49 | 4.5 | 4.28 | 4.32 | -4.42% | 76,954 | 33,492,109 |
| 2024-05-31 | 4.52 | 4.53 | 4.46 | 4.52 | +1.12% | 42,054 | 18,935,970 |
| 2024-05-30 | 4.6 | 4.63 | 4.46 | 4.47 | -3.25% | 68,498 | 30,964,245 |
| 2024-05-29 | 4.6 | 4.67 | 4.5 | 4.62 | +0.43% | 59,894 | 27,576,748 |
| 2024-05-28 | 4.56 | 4.75 | 4.55 | 4.6 | +0.22% | 83,177 | 38,545,060 |
| 2024-05-27 | 4.61 | 4.66 | 4.49 | 4.59 | -0.65% | 70,122 | 31,822,454 |
| 2024-05-24 | 4.58 | 4.67 | 4.56 | 4.62 | +1.09% | 62,625 | 29,033,153 |
| 2024-05-23 | 4.73 | 4.74 | 4.56 | 4.57 | -3.38% | 89,351 | 41,279,526 |
| 2024-05-22 | 4.74 | 4.8 | 4.69 | 4.73 | +0.21% | 76,357 | 36,191,759 |
| 2024-05-21 | 4.77 | 4.79 | 4.62 | 4.72 | -1.05% | 123,497 | 58,085,165 |
| 2024-05-20 | 4.84 | 4.9 | 4.73 | 4.77 | -2.45% | 148,420 | 71,152,228 |
| 2024-05-17 | 5.05 | 5.05 | 4.83 | 4.89 | -4.12% | 203,951 | 100,324,503 |
| 2024-05-16 | 5.01 | 5.11 | 4.96 | 5.1 | +2% | 277,257 | 139,839,606 |
| 2024-05-15 | 4.9 | 5.04 | 4.53 | 5 | +3.09% | 301,210 | 148,179,398 |
| 2024-05-14 | 4.73 | 4.87 | 4.73 | 4.85 | +2.11% | 71,362 | 34,447,259 |
| 2024-05-13 | 4.89 | 4.9 | 4.72 | 4.75 | -2.86% | 79,590 | 38,155,165 |
| 2024-05-10 | 4.86 | 4.94 | 4.8 | 4.89 | +0.82% | 87,716 | 42,683,546 |
| 2024-05-09 | 4.82 | 4.94 | 4.81 | 4.85 | +0.41% | 107,187 | 52,195,304 |
| 2024-05-08 | 4.86 | 5.02 | 4.8 | 4.83 | -1.63% | 128,618 | 63,005,813 |
| 2024-05-07 | 4.75 | 4.95 | 4.69 | 4.91 | +3.37% | 143,402 | 69,467,011 |
| 2024-05-06 | 4.61 | 4.88 | 4.6 | 4.75 | +3.04% | 136,203 | 64,348,024 |
| 2024-04-30 | 4.64 | 4.67 | 4.52 | 4.61 | -0.86% | 58,704 | 26,897,595 |
| 2024-04-29 | 4.47 | 4.66 | 4.44 | 4.65 | +4.03% | 53,203 | 24,392,184 |
| 2024-04-26 | 4.42 | 4.5 | 4.35 | 4.47 | +0.68% | 44,960 | 19,988,587 |
| 2024-04-25 | 4.35 | 4.48 | 4.3 | 4.44 | +1.37% | 39,098 | 17,313,282 |
| 2024-04-24 | 4.27 | 4.38 | 4.22 | 4.38 | +2.58% | 36,508 | 15,834,440 |
| 2024-04-23 | 4.19 | 4.31 | 4.18 | 4.27 | +1.91% | 49,156 | 20,940,859 |
| 2024-04-22 | 4.29 | 4.32 | 4.07 | 4.19 | -2.1% | 68,181 | 28,480,843 |
| 2024-04-19 | 4.32 | 4.37 | 4.21 | 4.28 | -1.15% | 63,410 | 27,248,668 |
| 2024-04-18 | 4.42 | 4.53 | 4.31 | 4.33 | -2.91% | 76,025 | 33,351,213 |
| 2024-04-17 | 4.1 | 4.49 | 4.05 | 4.46 | +8.78% | 109,165 | 47,581,876 |
| 2024-04-16 | 4.52 | 4.52 | 4.1 | 4.1 | -9.89% | 122,908 | 51,070,354 |
| 2024-04-15 | 4.86 | 4.89 | 4.46 | 4.55 | -8.08% | 170,268 | 78,253,026 |
| 2024-04-12 | 4.91 | 5.08 | 4.89 | 4.95 | +0.81% | 110,426 | 55,176,474 |
| 2024-04-11 | 4.78 | 4.96 | 4.75 | 4.91 | +1.66% | 62,238 | 30,553,420 |
| 2024-04-10 | 4.95 | 4.96 | 4.77 | 4.83 | -2.42% | 74,615 | 36,200,194 |
| 2024-04-09 | 4.95 | 4.96 | 4.87 | 4.95 | +0.81% | 67,858 | 33,397,250 |
| 2024-04-08 | 5.11 | 5.11 | 4.89 | 4.91 | -3.73% | 95,679 | 47,544,304 |
| 2024-04-03 | 5 | 5.13 | 4.95 | 5.1 | +1.19% | 87,706 | 44,222,789 |
| 2024-04-02 | 4.99 | 5.08 | 4.99 | 5.04 | +0.6% | 76,050 | 38,320,880 |
| 2024-04-01 | 4.92 | 5.08 | 4.91 | 5.01 | +1.62% | 89,289 | 44,531,143 |
| 2024-03-29 | 4.84 | 4.93 | 4.8 | 4.93 | +1.65% | 64,129 | 31,324,980 |
| 2024-03-28 | 4.68 | 4.87 | 4.68 | 4.85 | +3.19% | 60,555 | 29,139,854 |
| 2024-03-27 | 4.92 | 4.93 | 4.7 | 4.7 | -4.08% | 55,108 | 26,498,250 |
| 2024-03-26 | 4.8 | 4.9 | 4.78 | 4.9 | +1.24% | 68,071 | 32,970,137 |
| 2024-03-25 | 4.98 | 5.02 | 4.84 | 4.84 | -3.2% | 79,976 | 39,385,942 |
| 2024-03-22 | 5.04 | 5.12 | 4.94 | 5 | -0.99% | 93,411 | 46,906,099 |
| 2024-03-21 | 5.03 | 5.08 | 4.92 | 5.05 | +0.4% | 82,997 | 41,558,980 |
| 2024-03-20 | 4.89 | 5.04 | 4.88 | 5.03 | +2.86% | 68,959 | 34,242,803 |
| 2024-03-19 | 4.88 | 4.96 | 4.84 | 4.89 | +0.41% | 77,194 | 37,811,697 |
| 2024-03-18 | 4.76 | 4.87 | 4.75 | 4.87 | +2.31% | 77,663 | 37,389,963 |
| 2024-03-15 | 4.67 | 4.76 | 4.65 | 4.76 | +1.71% | 72,605 | 34,313,791 |
| 2024-03-14 | 4.69 | 4.74 | 4.57 | 4.68 | +0.21% | 80,854 | 37,740,017 |
| 2024-03-13 | 4.69 | 4.73 | 4.62 | 4.67 | -0.64% | 74,404 | 34,806,014 |
| 2024-03-12 | 4.57 | 4.7 | 4.56 | 4.7 | +2.17% | 89,326 | 41,443,862 |
| 2024-03-11 | 4.51 | 4.6 | 4.47 | 4.6 | +1.55% | 69,109 | 31,310,260 |
| 2024-03-08 | 4.54 | 4.57 | 4.47 | 4.53 | +0.22% | 58,987 | 26,654,565 |
| 2024-03-07 | 4.55 | 4.63 | 4.46 | 4.52 | +0.22% | 89,952 | 40,934,587 |
| 2024-03-06 | 4.4 | 4.56 | 4.33 | 4.51 | +1.81% | 94,384 | 42,311,067 |
| 2024-03-05 | 4.59 | 4.59 | 4.38 | 4.43 | -4.32% | 119,846 | 53,520,612 |
| 2024-03-04 | 4.5 | 4.66 | 4.46 | 4.63 | +2.89% | 134,707 | 61,653,701 |
| 2024-03-01 | 4.42 | 4.53 | 4.4 | 4.5 | +1.81% | 88,839 | 39,714,025 |
| 2024-02-29 | 4.17 | 4.43 | 4.09 | 4.42 | +3.76% | 138,918 | 60,177,309 |
| 2024-02-28 | 4.73 | 4.86 | 4.25 | 4.26 | -9.75% | 204,966 | 93,388,573 |
| 2024-02-27 | 4.58 | 4.72 | 4.52 | 4.72 | +2.16% | 104,622 | 48,657,633 |
| 2024-02-26 | 4.55 | 4.69 | 4.48 | 4.62 | +2.9% | 128,401 | 59,118,447 |
| 2024-02-23 | 4.34 | 4.51 | 4.26 | 4.49 | +4.91% | 116,959 | 51,544,771 |
| 2024-02-22 | 4.13 | 4.28 | 4.13 | 4.28 | +3.63% | 96,491 | 40,740,667 |
| 2024-02-21 | 3.96 | 4.28 | 3.93 | 4.13 | +3.25% | 119,659 | 49,653,662 |
| 2024-02-20 | 3.93 | 4.02 | 3.81 | 4 | +1.78% | 114,183 | 44,908,551 |
| 2024-02-19 | 3.83 | 3.93 | 3.76 | 3.93 | +4.8% | 174,014 | 67,428,541 |
| 2024-02-08 | 3.44 | 3.78 | 3.15 | 3.75 | +8.7% | 187,132 | 66,484,256 |
| 2024-02-07 | 3.82 | 3.88 | 3.44 | 3.45 | -9.69% | 233,010 | 83,082,001 |
| 2024-02-06 | 3.97 | 4.05 | 3.73 | 3.82 | -7.73% | 264,416 | 100,071,715 |
| 2024-02-05 | 4.48 | 4.54 | 4.14 | 4.14 | -10% | 112,940 | 47,048,706 |
| 2024-02-02 | 4.92 | 5.06 | 4.43 | 4.6 | -6.5% | 100,768 | 47,461,676 |
| 2024-02-01 | 5.02 | 5.06 | 4.82 | 4.92 | -3.15% | 92,012 | 45,466,206 |
| 2024-01-31 | 5.46 | 5.48 | 5.07 | 5.08 | -6.1% | 73,277 | 38,215,408 |
| 2024-01-30 | 5.61 | 5.63 | 5.39 | 5.41 | -4.08% | 61,746 | 34,005,585 |
| 2024-01-29 | 5.84 | 5.86 | 5.62 | 5.64 | -3.26% | 83,401 | 47,620,326 |
| 2024-01-26 | 5.64 | 5.92 | 5.61 | 5.83 | +3.19% | 108,787 | 63,434,346 |
| 2024-01-25 | 5.41 | 5.67 | 5.41 | 5.65 | +4.24% | 90,082 | 50,017,179 |
| 2024-01-24 | 5.3 | 5.44 | 5.17 | 5.42 | +2.26% | 104,163 | 55,338,896 |
| 2024-01-23 | 5.44 | 5.44 | 5.18 | 5.3 | -2.21% | 84,975 | 44,697,494 |
| 2024-01-22 | 5.79 | 5.8 | 5.36 | 5.42 | -6.23% | 85,149 | 47,451,039 |
| 2024-01-19 | 5.9 | 5.92 | 5.77 | 5.78 | -1.7% | 54,545 | 31,789,600 |
| 2024-01-18 | 5.96 | 6.02 | 5.73 | 5.88 | -2% | 95,158 | 55,335,161 |
| 2024-01-17 | 6.11 | 6.14 | 6 | 6 | -1.96% | 47,489 | 28,786,833 |
| 2024-01-16 | 6.16 | 6.2 | 6 | 6.12 | -0.49% | 72,637 | 44,332,113 |
| 2024-01-15 | 6.1 | 6.19 | 6.1 | 6.15 | +0.16% | 57,167 | 35,147,074 |
| 2024-01-12 | 6.26 | 6.33 | 6.13 | 6.14 | -1.44% | 75,670 | 47,201,149 |
| 2024-01-11 | 6.22 | 6.26 | 6.17 | 6.23 | +0.32% | 51,714 | 32,143,454 |
| 2024-01-10 | 6.26 | 6.29 | 6.15 | 6.21 | -0.8% | 58,575 | 36,441,377 |
| 2024-01-09 | 6.19 | 6.33 | 6.16 | 6.26 | +1.46% | 65,685 | 41,097,999 |
| 2024-01-08 | 6.24 | 6.33 | 6.16 | 6.17 | -1.28% | 79,504 | 49,604,972 |
| 2024-01-05 | 6.4 | 6.47 | 6.22 | 6.25 | -2.65% | 85,704 | 54,173,383 |
| 2024-01-04 | 6.39 | 6.45 | 6.36 | 6.42 | +0.16% | 80,192 | 51,385,826 |
| 2024-01-03 | 6.44 | 6.47 | 6.33 | 6.41 | -0.62% | 129,307 | 82,708,153 |
| 2024-01-02 | 6.25 | 6.51 | 6.25 | 6.45 | +3.37% | 220,095 | 141,308,765 |
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：