股票概览
5.61
-1.41%
-0.08
5.68
开盘价
5.73
最高价
5.6
最低价
173,437
成交量
数据更新至: 2024-12-31
技术指标
5.65
MA5 (5日均线)
5.56
MA10 (10日均线)
5.48
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 | 5.68 | 5.73 | 5.6 | 5.61 | -1.41% | 173,437 | 98,189,939 |
| 2024-12-30 | 5.67 | 5.76 | 5.65 | 5.69 | 0% | 162,554 | 92,760,273 |
| 2024-12-27 | 5.59 | 5.71 | 5.58 | 5.69 | +1.43% | 242,131 | 136,988,276 |
| 2024-12-26 | 5.62 | 5.67 | 5.54 | 5.61 | -0.53% | 203,867 | 113,930,657 |
| 2024-12-25 | 5.64 | 5.67 | 5.54 | 5.64 | +0.71% | 270,316 | 151,880,188 |
| 2024-12-24 | 5.41 | 5.6 | 5.41 | 5.6 | +3.32% | 307,217 | 170,274,914 |
| 2024-12-23 | 5.4 | 5.49 | 5.39 | 5.42 | +0.37% | 181,463 | 98,780,792 |
| 2024-12-20 | 5.39 | 5.48 | 5.36 | 5.4 | +0.37% | 179,187 | 96,974,684 |
| 2024-12-19 | 5.48 | 5.5 | 5.35 | 5.38 | -2.36% | 211,161 | 114,007,349 |
| 2024-12-18 | 5.5 | 5.58 | 5.48 | 5.51 | +0.55% | 202,260 | 112,103,709 |
| 2024-12-17 | 5.49 | 5.54 | 5.42 | 5.48 | -0.18% | 230,984 | 126,657,383 |
| 2024-12-16 | 5.32 | 5.49 | 5.32 | 5.49 | +3.2% | 295,581 | 160,575,179 |
| 2024-12-13 | 5.47 | 5.48 | 5.31 | 5.32 | -3.27% | 267,386 | 144,041,721 |
| 2024-12-12 | 5.42 | 5.54 | 5.38 | 5.5 | +1.48% | 223,880 | 122,607,220 |
| 2024-12-11 | 5.38 | 5.45 | 5.37 | 5.42 | +0.93% | 154,078 | 83,436,757 |
| 2024-12-10 | 5.53 | 5.55 | 5.36 | 5.37 | -1.47% | 287,213 | 156,498,537 |
| 2024-12-09 | 5.43 | 5.49 | 5.41 | 5.45 | +0.37% | 159,441 | 86,892,042 |
| 2024-12-06 | 5.31 | 5.43 | 5.31 | 5.43 | +2.26% | 224,190 | 120,898,357 |
| 2024-12-05 | 5.33 | 5.42 | 5.3 | 5.31 | -0.38% | 190,661 | 101,819,525 |
| 2024-12-04 | 5.3 | 5.36 | 5.26 | 5.33 | +0.38% | 213,849 | 113,604,974 |
| 2024-12-03 | 5.32 | 5.33 | 5.25 | 5.31 | 0% | 172,441 | 91,173,722 |
| 2024-12-02 | 5.33 | 5.39 | 5.23 | 5.31 | 0% | 275,057 | 145,657,024 |
| 2024-11-29 | 5.27 | 5.37 | 5.27 | 5.31 | +0.19% | 173,818 | 92,612,299 |
| 2024-11-28 | 5.31 | 5.33 | 5.26 | 5.3 | -0.56% | 127,513 | 67,637,903 |
| 2024-11-27 | 5.26 | 5.33 | 5.14 | 5.33 | +1.14% | 209,231 | 109,476,112 |
| 2024-11-26 | 5.26 | 5.34 | 5.25 | 5.27 | -0.19% | 124,899 | 66,053,577 |
| 2024-11-25 | 5.27 | 5.37 | 5.23 | 5.28 | +0.76% | 176,023 | 93,131,019 |
| 2024-11-22 | 5.34 | 5.45 | 5.22 | 5.24 | -2.6% | 177,253 | 94,616,450 |
| 2024-11-21 | 5.41 | 5.42 | 5.33 | 5.38 | -0.74% | 178,568 | 95,986,275 |
| 2024-11-20 | 5.37 | 5.44 | 5.33 | 5.42 | +0.74% | 200,138 | 107,821,550 |
| 2024-11-19 | 5.36 | 5.43 | 5.28 | 5.38 | +0.75% | 285,266 | 152,799,555 |
| 2024-11-18 | 5.18 | 5.46 | 5.17 | 5.34 | +4.3% | 522,057 | 279,315,973 |
| 2024-11-15 | 5.1 | 5.18 | 5.08 | 5.12 | +0.2% | 165,329 | 85,032,980 |
| 2024-11-14 | 5.17 | 5.18 | 5.09 | 5.11 | -0.78% | 160,744 | 82,585,158 |
| 2024-11-13 | 5.16 | 5.2 | 5.11 | 5.15 | 0% | 138,210 | 71,315,527 |
| 2024-11-12 | 5.24 | 5.24 | 5.1 | 5.15 | -1.53% | 233,077 | 120,693,644 |
| 2024-11-11 | 5.22 | 5.31 | 5.19 | 5.23 | -0.38% | 208,275 | 108,859,695 |
| 2024-11-08 | 5.29 | 5.31 | 5.19 | 5.25 | -0.57% | 292,726 | 153,499,405 |
| 2024-11-07 | 5.2 | 5.3 | 5.18 | 5.28 | +1.54% | 239,391 | 126,012,789 |
| 2024-11-06 | 5.25 | 5.28 | 5.19 | 5.2 | -1.52% | 223,385 | 116,566,871 |
| 2024-11-05 | 5.2 | 5.3 | 5.18 | 5.28 | +1.15% | 234,239 | 123,236,400 |
| 2024-11-04 | 5.2 | 5.27 | 5.13 | 5.22 | +0.58% | 167,117 | 86,737,922 |
| 2024-11-01 | 5.11 | 5.24 | 5.07 | 5.19 | +1.17% | 295,815 | 153,436,473 |
| 2024-10-31 | 5.08 | 5.15 | 5.01 | 5.13 | +1.18% | 186,746 | 95,119,334 |
| 2024-10-30 | 5.1 | 5.15 | 5.03 | 5.07 | -0.59% | 148,037 | 75,259,359 |
| 2024-10-29 | 5.2 | 5.22 | 5.09 | 5.1 | -1.54% | 227,957 | 116,968,648 |
| 2024-10-28 | 5.01 | 5.18 | 4.97 | 5.18 | +4.02% | 351,305 | 179,201,465 |
| 2024-10-25 | 4.91 | 4.99 | 4.9 | 4.98 | +1.22% | 184,055 | 91,021,160 |
| 2024-10-24 | 4.92 | 4.92 | 4.87 | 4.92 | -0.2% | 108,854 | 53,316,879 |
| 2024-10-23 | 4.9 | 4.95 | 4.89 | 4.93 | +0.82% | 150,132 | 73,858,977 |
| 2024-10-22 | 4.89 | 4.92 | 4.85 | 4.89 | -0.2% | 165,384 | 80,756,115 |
| 2024-10-21 | 4.95 | 5.01 | 4.85 | 4.9 | -1.21% | 232,963 | 113,967,823 |
| 2024-10-18 | 4.89 | 5.01 | 4.81 | 4.96 | +1.43% | 247,986 | 121,806,885 |
| 2024-10-17 | 5.01 | 5.02 | 4.88 | 4.89 | -2% | 162,441 | 80,105,123 |
| 2024-10-16 | 4.83 | 5.02 | 4.82 | 4.99 | +2.89% | 239,561 | 118,812,032 |
| 2024-10-15 | 4.96 | 4.97 | 4.84 | 4.85 | -2.61% | 195,593 | 95,791,488 |
| 2024-10-14 | 4.87 | 5.03 | 4.86 | 4.98 | +2.68% | 224,891 | 110,977,952 |
| 2024-10-11 | 4.98 | 5.03 | 4.8 | 4.85 | -2.02% | 216,596 | 106,074,533 |
| 2024-10-10 | 4.86 | 5.05 | 4.83 | 4.95 | +2.7% | 393,267 | 194,691,214 |
| 2024-10-09 | 5.14 | 5.19 | 4.81 | 4.82 | -8.02% | 419,342 | 208,515,687 |
| 2024-10-08 | 5.7 | 5.7 | 5.07 | 5.24 | +1.16% | 623,284 | 331,430,624 |
| 2024-09-30 | 5.01 | 5.2 | 4.9 | 5.18 | +5.93% | 626,905 | 317,931,364 |
| 2024-09-27 | 4.85 | 4.92 | 4.76 | 4.89 | +1.45% | 198,238 | 95,679,216 |
| 2024-09-26 | 4.59 | 4.83 | 4.57 | 4.82 | +4.78% | 337,793 | 159,470,773 |
| 2024-09-25 | 4.47 | 4.73 | 4.46 | 4.6 | +4.78% | 429,786 | 199,222,104 |
| 2024-09-24 | 4.19 | 4.41 | 4.19 | 4.39 | +4.77% | 213,431 | 92,345,248 |
| 2024-09-23 | 4.15 | 4.21 | 4.12 | 4.19 | +1.21% | 116,071 | 48,443,425 |
| 2024-09-20 | 4.2 | 4.21 | 4.11 | 4.14 | -1.43% | 136,889 | 56,752,752 |
| 2024-09-19 | 4.14 | 4.21 | 4.1 | 4.2 | +1.45% | 148,562 | 61,970,842 |
| 2024-09-18 | 4.17 | 4.18 | 4.06 | 4.14 | -0.48% | 169,513 | 69,811,835 |
| 2024-09-13 | 4.22 | 4.25 | 4.16 | 4.16 | -1.42% | 196,637 | 82,632,364 |
| 2024-09-12 | 4.2 | 4.26 | 4.18 | 4.22 | +0.48% | 151,621 | 64,025,522 |
| 2024-09-11 | 4.34 | 4.35 | 4.17 | 4.2 | -3.45% | 185,175 | 78,272,348 |
| 2024-09-10 | 4.36 | 4.43 | 4.29 | 4.35 | +0.23% | 115,331 | 50,180,004 |
| 2024-09-09 | 4.44 | 4.44 | 4.32 | 4.34 | -1.81% | 170,852 | 74,464,608 |
| 2024-09-06 | 4.4 | 4.47 | 4.39 | 4.42 | +0.45% | 141,076 | 62,692,188 |
| 2024-09-05 | 4.36 | 4.41 | 4.32 | 4.4 | +0.92% | 119,663 | 52,385,636 |
| 2024-09-04 | 4.33 | 4.39 | 4.29 | 4.36 | +0.69% | 151,438 | 65,975,078 |
| 2024-09-03 | 4.39 | 4.44 | 4.25 | 4.33 | -1.59% | 314,338 | 136,026,511 |
| 2024-09-02 | 4.43 | 4.51 | 4.4 | 4.4 | -1.12% | 203,331 | 90,551,084 |
| 2024-08-30 | 4.45 | 4.52 | 4.38 | 4.45 | -0.67% | 277,147 | 123,036,987 |
| 2024-08-29 | 4.54 | 4.55 | 4.43 | 4.48 | -1.54% | 187,139 | 83,631,516 |
| 2024-08-28 | 4.57 | 4.61 | 4.54 | 4.55 | -0.44% | 86,942 | 39,761,398 |
| 2024-08-27 | 4.58 | 4.62 | 4.55 | 4.57 | -0.65% | 111,238 | 50,959,987 |
| 2024-08-26 | 4.66 | 4.67 | 4.51 | 4.6 | -1.71% | 146,381 | 67,146,797 |
| 2024-08-23 | 4.76 | 4.79 | 4.63 | 4.68 | -1.68% | 170,044 | 79,584,449 |
| 2024-08-22 | 4.69 | 4.81 | 4.69 | 4.76 | +1.28% | 140,508 | 66,918,877 |
| 2024-08-21 | 4.7 | 4.75 | 4.66 | 4.7 | -0.42% | 101,467 | 47,691,899 |
| 2024-08-20 | 4.72 | 4.79 | 4.7 | 4.72 | 0% | 166,921 | 79,032,533 |
| 2024-08-19 | 4.65 | 4.73 | 4.65 | 4.72 | +1.51% | 167,810 | 78,709,567 |
| 2024-08-16 | 4.67 | 4.74 | 4.65 | 4.65 | -0.85% | 163,153 | 76,462,384 |
| 2024-08-15 | 4.8 | 4.81 | 4.61 | 4.69 | -2.9% | 360,988 | 169,277,884 |
| 2024-08-14 | 4.83 | 4.89 | 4.82 | 4.83 | -0.62% | 102,474 | 49,705,195 |
| 2024-08-13 | 4.88 | 4.92 | 4.79 | 4.86 | -0.41% | 193,873 | 93,901,809 |
| 2024-08-12 | 4.88 | 4.92 | 4.85 | 4.88 | -0.61% | 131,617 | 64,288,611 |
| 2024-08-09 | 4.96 | 4.98 | 4.91 | 4.91 | -0.81% | 94,148 | 46,500,633 |
| 2024-08-08 | 4.93 | 5.02 | 4.92 | 4.95 | 0% | 127,824 | 63,551,160 |
| 2024-08-07 | 4.94 | 4.98 | 4.9 | 4.95 | -0.2% | 167,581 | 82,771,076 |
| 2024-08-06 | 5.14 | 5.15 | 4.92 | 4.96 | -2.94% | 214,780 | 107,600,205 |
| 2024-08-05 | 5.17 | 5.21 | 5.1 | 5.11 | -1.16% | 156,086 | 80,263,312 |
| 2024-08-02 | 5.19 | 5.21 | 5.14 | 5.17 | -0.39% | 115,050 | 59,555,590 |
| 2024-08-01 | 5.08 | 5.22 | 5.05 | 5.19 | +1.76% | 254,195 | 131,435,245 |
| 2024-07-31 | 5.04 | 5.13 | 5.03 | 5.1 | +1.19% | 194,519 | 98,727,879 |
| 2024-07-30 | 5.06 | 5.06 | 4.98 | 5.04 | -0.4% | 129,221 | 64,876,197 |
| 2024-07-29 | 4.96 | 5.08 | 4.94 | 5.06 | +1.81% | 177,738 | 89,538,561 |
| 2024-07-26 | 4.96 | 4.98 | 4.9 | 4.97 | -0.4% | 118,980 | 58,721,096 |
| 2024-07-25 | 4.97 | 5 | 4.91 | 4.99 | +0.2% | 117,711 | 58,356,873 |
| 2024-07-24 | 4.91 | 5 | 4.87 | 4.98 | +1.43% | 137,899 | 68,177,548 |
| 2024-07-23 | 4.9 | 4.98 | 4.88 | 4.91 | +0.41% | 131,513 | 64,947,220 |
| 2024-07-22 | 4.93 | 4.96 | 4.86 | 4.89 | -1.21% | 136,065 | 66,572,866 |
| 2024-07-19 | 5.01 | 5.01 | 4.91 | 4.95 | -1.2% | 116,696 | 57,623,411 |
| 2024-07-18 | 4.94 | 5.01 | 4.89 | 5.01 | -1.57% | 132,792 | 65,824,132 |
| 2024-07-17 | 5.05 | 5.16 | 5.05 | 5.09 | +0.79% | 213,865 | 109,161,252 |
| 2024-07-16 | 5.14 | 5.14 | 5.03 | 5.05 | -1.56% | 144,375 | 73,071,071 |
| 2024-07-15 | 5.08 | 5.13 | 5.03 | 5.13 | +0.59% | 159,758 | 81,434,756 |
| 2024-07-12 | 5.09 | 5.15 | 5.07 | 5.1 | +0.2% | 128,904 | 65,771,589 |
| 2024-07-11 | 5.13 | 5.16 | 5.06 | 5.09 | -0.59% | 167,296 | 85,215,986 |
| 2024-07-10 | 5.25 | 5.26 | 5.08 | 5.12 | -2.66% | 227,265 | 117,190,790 |
| 2024-07-09 | 5.16 | 5.28 | 5.11 | 5.26 | +2.14% | 225,281 | 117,198,120 |
| 2024-07-08 | 5.19 | 5.23 | 5.11 | 5.15 | -0.96% | 165,336 | 85,195,814 |
| 2024-07-05 | 5.2 | 5.22 | 5.14 | 5.2 | -0.19% | 171,873 | 89,078,581 |
| 2024-07-04 | 5.26 | 5.29 | 5.18 | 5.21 | -0.95% | 165,937 | 86,850,553 |
| 2024-07-03 | 5.23 | 5.29 | 5.21 | 5.26 | +0.19% | 162,682 | 85,482,318 |
| 2024-07-02 | 5.23 | 5.27 | 5.18 | 5.25 | +0.38% | 171,183 | 89,402,493 |
| 2024-07-01 | 5.17 | 5.26 | 5.17 | 5.23 | +1.16% | 203,786 | 106,373,791 |
| 2024-06-28 | 5.08 | 5.21 | 5.07 | 5.17 | +1.17% | 197,030 | 101,744,948 |
| 2024-06-27 | 5.05 | 5.13 | 5.02 | 5.11 | +0.99% | 217,533 | 110,459,682 |
| 2024-06-26 | 5.09 | 5.12 | 5.01 | 5.06 | -0.39% | 152,798 | 77,115,261 |
| 2024-06-25 | 5.05 | 5.11 | 5.02 | 5.08 | +0.79% | 128,455 | 65,009,208 |
| 2024-06-24 | 5.13 | 5.15 | 5 | 5.04 | -1.75% | 168,879 | 85,419,885 |
| 2024-06-21 | 5.14 | 5.21 | 5.12 | 5.13 | -0.19% | 156,015 | 80,373,163 |
| 2024-06-20 | 5.12 | 5.17 | 5.02 | 5.14 | +0.39% | 247,421 | 125,735,673 |
| 2024-06-19 | 5.11 | 5.28 | 5.08 | 5.12 | +0.79% | 320,188 | 165,531,951 |
| 2024-06-18 | 4.87 | 5.09 | 4.86 | 5.08 | +4.31% | 325,634 | 162,468,550 |
| 2024-06-17 | 4.88 | 4.99 | 4.83 | 4.87 | -0.41% | 199,569 | 97,832,709 |
| 2024-06-14 | 4.82 | 4.93 | 4.82 | 4.89 | +0.62% | 297,091 | 145,304,791 |
| 2024-06-13 | 5.01 | 5.02 | 4.81 | 4.86 | -0.82% | 203,966 | 99,709,170 |
| 2024-06-12 | 4.86 | 4.92 | 4.83 | 4.9 | 0% | 155,326 | 75,701,349 |
| 2024-06-11 | 5.01 | 5.01 | 4.85 | 4.9 | -2.2% | 198,927 | 97,952,212 |
| 2024-06-07 | 4.91 | 5.04 | 4.89 | 5.01 | +2.45% | 219,511 | 109,578,424 |
| 2024-06-06 | 4.9 | 4.94 | 4.83 | 4.89 | -0.2% | 157,062 | 76,614,733 |
| 2024-06-05 | 4.98 | 4.98 | 4.89 | 4.9 | -1.21% | 143,858 | 70,772,120 |
| 2024-06-04 | 4.87 | 4.97 | 4.86 | 4.96 | +1.43% | 120,948 | 59,615,477 |
| 2024-06-03 | 4.91 | 4.96 | 4.83 | 4.89 | -0.41% | 197,544 | 96,480,631 |
| 2024-05-31 | 4.95 | 4.96 | 4.89 | 4.91 | -0.41% | 91,840 | 45,201,741 |
| 2024-05-30 | 4.99 | 5.02 | 4.9 | 4.93 | -1.2% | 115,937 | 57,572,638 |
| 2024-05-29 | 4.98 | 5.02 | 4.94 | 4.99 | 0% | 104,642 | 52,209,968 |
| 2024-05-28 | 5.04 | 5.05 | 4.97 | 4.99 | -1.19% | 156,175 | 78,098,600 |
| 2024-05-27 | 5.05 | 5.08 | 5.02 | 5.05 | 0% | 170,262 | 85,801,253 |
| 2024-05-24 | 4.96 | 5.07 | 4.96 | 5.05 | +1.41% | 166,980 | 84,133,407 |
| 2024-05-23 | 4.98 | 5.03 | 4.94 | 4.98 | -0.8% | 147,487 | 73,526,128 |
| 2024-05-22 | 5.01 | 5.09 | 4.98 | 5.02 | 0% | 186,674 | 93,905,615 |
| 2024-05-21 | 5 | 5.05 | 4.95 | 5.02 | +0.4% | 181,508 | 90,897,684 |
| 2024-05-20 | 4.95 | 5.03 | 4.89 | 5 | +1.83% | 205,609 | 101,905,417 |
| 2024-05-17 | 4.89 | 4.93 | 4.82 | 4.91 | +0.61% | 152,277 | 74,158,137 |
| 2024-05-16 | 4.91 | 4.94 | 4.86 | 4.88 | -0.41% | 167,722 | 82,044,769 |
| 2024-05-15 | 4.96 | 4.97 | 4.9 | 4.9 | -1.41% | 117,515 | 57,943,139 |
| 2024-05-14 | 4.9 | 4.97 | 4.88 | 4.97 | +1.02% | 167,511 | 82,698,091 |
| 2024-05-13 | 4.88 | 4.97 | 4.82 | 4.92 | +0.82% | 271,667 | 133,659,855 |
| 2024-05-10 | 4.85 | 4.9 | 4.84 | 4.88 | +0.62% | 141,481 | 68,930,645 |
| 2024-05-09 | 4.79 | 4.86 | 4.78 | 4.85 | +1.25% | 168,290 | 81,266,380 |
| 2024-05-08 | 4.79 | 4.86 | 4.76 | 4.79 | -0.62% | 150,659 | 72,522,878 |
| 2024-05-07 | 4.82 | 4.84 | 4.75 | 4.82 | -0.21% | 147,524 | 70,731,227 |
| 2024-05-06 | 4.68 | 4.84 | 4.64 | 4.83 | +4.09% | 284,515 | 135,366,643 |
| 2024-04-30 | 4.58 | 4.66 | 4.57 | 4.64 | +1.31% | 207,915 | 96,223,511 |
| 2024-04-29 | 4.68 | 4.69 | 4.56 | 4.58 | -2.14% | 304,591 | 139,909,521 |
| 2024-04-26 | 4.78 | 4.8 | 4.62 | 4.68 | -2.09% | 249,740 | 116,899,831 |
| 2024-04-25 | 4.71 | 4.81 | 4.71 | 4.78 | +1.06% | 150,364 | 71,580,074 |
| 2024-04-24 | 4.64 | 4.74 | 4.64 | 4.73 | +1.5% | 129,562 | 60,929,306 |
| 2024-04-23 | 4.73 | 4.74 | 4.64 | 4.66 | -1.48% | 184,914 | 86,641,985 |
| 2024-04-22 | 4.83 | 4.84 | 4.73 | 4.73 | -1.87% | 161,772 | 77,231,535 |
| 2024-04-19 | 4.75 | 4.88 | 4.73 | 4.82 | +1.47% | 214,088 | 103,388,946 |
| 2024-04-18 | 4.8 | 4.86 | 4.73 | 4.75 | -1.45% | 219,610 | 105,295,030 |
| 2024-04-17 | 4.81 | 4.82 | 4.73 | 4.82 | +1.26% | 226,124 | 108,008,812 |
| 2024-04-16 | 4.87 | 4.93 | 4.75 | 4.76 | -2.46% | 288,730 | 139,206,905 |
| 2024-04-15 | 4.89 | 4.93 | 4.81 | 4.88 | +0.41% | 300,720 | 146,630,017 |
| 2024-04-12 | 4.78 | 4.89 | 4.76 | 4.86 | +1.89% | 250,571 | 121,467,476 |
| 2024-04-11 | 4.65 | 4.79 | 4.64 | 4.77 | +2.58% | 307,219 | 145,761,620 |
| 2024-04-10 | 4.63 | 4.71 | 4.62 | 4.65 | +0.22% | 181,419 | 84,479,935 |
| 2024-04-09 | 4.62 | 4.65 | 4.58 | 4.64 | +0.43% | 141,125 | 65,267,296 |
| 2024-04-08 | 4.58 | 4.66 | 4.55 | 4.62 | +0.65% | 257,780 | 119,089,895 |
| 2024-04-03 | 4.55 | 4.6 | 4.49 | 4.59 | +0.88% | 169,364 | 77,071,610 |
| 2024-04-02 | 4.55 | 4.59 | 4.54 | 4.55 | -0.22% | 145,259 | 66,243,619 |
| 2024-04-01 | 4.6 | 4.68 | 4.53 | 4.56 | -1.08% | 192,325 | 88,013,802 |
| 2024-03-29 | 4.51 | 4.62 | 4.46 | 4.61 | +1.99% | 175,636 | 79,597,859 |
| 2024-03-28 | 4.46 | 4.55 | 4.46 | 4.52 | +1.57% | 190,190 | 85,853,964 |
| 2024-03-27 | 4.49 | 4.54 | 4.43 | 4.45 | -0.22% | 344,020 | 154,227,558 |
| 2024-03-26 | 4.55 | 4.55 | 4.37 | 4.46 | -3.25% | 462,301 | 204,542,422 |
| 2024-03-25 | 4.56 | 4.68 | 4.56 | 4.61 | +0.44% | 176,888 | 82,085,619 |
| 2024-03-22 | 4.57 | 4.62 | 4.55 | 4.59 | -0.22% | 118,013 | 54,100,251 |
| 2024-03-21 | 4.62 | 4.63 | 4.55 | 4.6 | -0.65% | 136,099 | 62,452,649 |
| 2024-03-20 | 4.61 | 4.64 | 4.58 | 4.63 | +0.65% | 88,930 | 41,017,875 |
| 2024-03-19 | 4.65 | 4.66 | 4.59 | 4.6 | -1.08% | 97,124 | 44,907,891 |
| 2024-03-18 | 4.59 | 4.66 | 4.57 | 4.65 | +1.31% | 147,926 | 68,286,733 |
| 2024-03-15 | 4.55 | 4.59 | 4.53 | 4.59 | +0.88% | 106,106 | 48,460,528 |
| 2024-03-14 | 4.5 | 4.58 | 4.5 | 4.55 | +0.66% | 117,570 | 53,486,448 |
| 2024-03-13 | 4.54 | 4.55 | 4.49 | 4.52 | -0.66% | 113,156 | 51,097,863 |
| 2024-03-12 | 4.6 | 4.62 | 4.49 | 4.55 | -0.87% | 196,467 | 89,289,581 |
| 2024-03-11 | 4.49 | 4.7 | 4.49 | 4.59 | +1.77% | 290,968 | 133,723,570 |
| 2024-03-08 | 4.45 | 4.51 | 4.43 | 4.51 | +1.35% | 170,036 | 76,154,218 |
| 2024-03-07 | 4.43 | 4.46 | 4.41 | 4.45 | +0.68% | 96,527 | 42,784,146 |
| 2024-03-06 | 4.45 | 4.49 | 4.41 | 4.42 | -0.67% | 131,920 | 58,624,255 |
| 2024-03-05 | 4.44 | 4.51 | 4.42 | 4.45 | 0% | 177,887 | 79,436,933 |
| 2024-03-04 | 4.43 | 4.45 | 4.38 | 4.45 | +0.45% | 119,853 | 52,986,303 |
| 2024-03-01 | 4.5 | 4.5 | 4.41 | 4.43 | -1.34% | 150,176 | 66,554,525 |
| 2024-02-29 | 4.36 | 4.51 | 4.35 | 4.49 | +2.51% | 203,251 | 90,339,546 |
| 2024-02-28 | 4.47 | 4.49 | 4.38 | 4.38 | -2.45% | 199,619 | 88,573,230 |
| 2024-02-27 | 4.42 | 4.51 | 4.4 | 4.49 | +1.35% | 167,789 | 74,929,779 |
| 2024-02-26 | 4.57 | 4.57 | 4.4 | 4.43 | -3.06% | 324,342 | 144,479,143 |
| 2024-02-23 | 4.33 | 4.62 | 4.32 | 4.57 | +6.03% | 477,197 | 215,624,891 |
| 2024-02-22 | 4.25 | 4.32 | 4.25 | 4.31 | +0.7% | 161,400 | 69,104,089 |
| 2024-02-21 | 4.25 | 4.31 | 4.21 | 4.28 | +0.94% | 236,806 | 101,133,598 |
| 2024-02-20 | 4.22 | 4.26 | 4.17 | 4.24 | +0.71% | 216,662 | 91,574,045 |
| 2024-02-19 | 4.11 | 4.25 | 4.09 | 4.21 | +3.19% | 321,884 | 134,850,306 |
| 2024-02-08 | 3.96 | 4.08 | 3.86 | 4.08 | +3.82% | 394,889 | 156,887,491 |
| 2024-02-07 | 3.96 | 4.02 | 3.9 | 3.93 | -1.01% | 284,768 | 112,617,342 |
| 2024-02-06 | 3.87 | 4.02 | 3.79 | 3.97 | +1.53% | 370,043 | 144,049,124 |
| 2024-02-05 | 4.02 | 4.04 | 3.83 | 3.91 | -3.46% | 311,687 | 122,157,248 |
| 2024-02-02 | 4.08 | 4.16 | 3.95 | 4.05 | -0.74% | 260,930 | 105,939,136 |
| 2024-02-01 | 4.11 | 4.17 | 4.07 | 4.08 | -0.97% | 265,807 | 109,363,089 |
| 2024-01-31 | 4.18 | 4.23 | 4.1 | 4.12 | -1.67% | 239,266 | 99,635,341 |
| 2024-01-30 | 4.22 | 4.3 | 4.18 | 4.19 | -1.18% | 199,429 | 84,526,616 |
| 2024-01-29 | 4.24 | 4.3 | 4.22 | 4.24 | -0.24% | 198,013 | 84,353,238 |
| 2024-01-26 | 4.17 | 4.26 | 4.15 | 4.25 | +2.41% | 201,857 | 85,300,029 |
| 2024-01-25 | 4.06 | 4.16 | 4.04 | 4.15 | +2.47% | 183,693 | 75,694,367 |
| 2024-01-24 | 3.86 | 4.05 | 3.85 | 4.05 | +4.92% | 239,764 | 94,867,692 |
| 2024-01-23 | 3.84 | 3.89 | 3.78 | 3.86 | 0% | 204,490 | 78,308,131 |
| 2024-01-22 | 3.99 | 4 | 3.83 | 3.86 | -4.46% | 269,761 | 106,049,353 |
| 2024-01-19 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 126,488 | 51,034,085 |
| 2024-01-18 | 4.15 | 4.15 | 3.94 | 4.06 | -2.4% | 252,967 | 101,863,516 |
| 2024-01-17 | 4.22 | 4.25 | 4.16 | 4.16 | -1.42% | 120,936 | 50,914,477 |
| 2024-01-16 | 4.25 | 4.26 | 4.17 | 4.22 | -0.71% | 124,873 | 52,540,121 |
| 2024-01-15 | 4.17 | 4.27 | 4.17 | 4.25 | +1.67% | 148,438 | 62,908,239 |
| 2024-01-12 | 4.14 | 4.22 | 4.14 | 4.18 | +0.48% | 116,983 | 48,985,592 |
| 2024-01-11 | 4.23 | 4.25 | 4.14 | 4.16 | -1.42% | 160,291 | 67,272,516 |
| 2024-01-10 | 4.3 | 4.31 | 4.21 | 4.22 | -1.86% | 145,285 | 61,575,897 |
| 2024-01-09 | 4.19 | 4.32 | 4.16 | 4.3 | +2.63% | 205,771 | 87,466,477 |
| 2024-01-08 | 4.24 | 4.26 | 4.18 | 4.19 | -1.41% | 147,889 | 62,342,271 |
| 2024-01-05 | 4.28 | 4.29 | 4.22 | 4.25 | -0.7% | 145,604 | 62,058,925 |
| 2024-01-04 | 4.24 | 4.3 | 4.23 | 4.28 | +0.71% | 149,362 | 63,685,104 |
| 2024-01-03 | 4.19 | 4.28 | 4.18 | 4.25 | +1.43% | 188,780 | 79,669,878 |
| 2024-01-02 | 4.11 | 4.25 | 4.1 | 4.19 | +1.95% | 276,584 | 115,622,736 |
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：