股票概览
4.2
-0.47%
-0.02
4.22
开盘价
4.28
最高价
4.18
最低价
24,417
成交量
数据更新至: 2024-12-31
技术指标
4.25
MA5 (5日均线)
4.34
MA10 (10日均线)
4.38
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 | 4.22 | 4.28 | 4.18 | 4.2 | -0.47% | 24,417 | 10,323,732 |
| 2024-12-30 | 4.3 | 4.35 | 4.19 | 4.22 | -2.99% | 33,890 | 14,316,911 |
| 2024-12-27 | 4.26 | 4.39 | 4.25 | 4.35 | +2.11% | 35,661 | 15,482,596 |
| 2024-12-26 | 4.16 | 4.29 | 4.15 | 4.26 | +1.43% | 27,323 | 11,582,168 |
| 2024-12-25 | 4.4 | 4.41 | 4.19 | 4.2 | -4.76% | 67,133 | 28,587,955 |
| 2024-12-24 | 4.36 | 4.42 | 4.29 | 4.41 | +1.85% | 40,772 | 17,769,916 |
| 2024-12-23 | 4.52 | 4.6 | 4.33 | 4.33 | -5.04% | 70,078 | 30,967,433 |
| 2024-12-20 | 4.44 | 4.6 | 4.39 | 4.56 | +2.93% | 48,454 | 21,819,412 |
| 2024-12-19 | 4.35 | 4.43 | 4.3 | 4.43 | +0.23% | 35,478 | 15,506,452 |
| 2024-12-18 | 4.39 | 4.48 | 4.35 | 4.42 | +0.91% | 37,155 | 16,467,613 |
| 2024-12-17 | 4.6 | 4.61 | 4.35 | 4.38 | -4.37% | 84,629 | 37,656,684 |
| 2024-12-16 | 4.5 | 4.69 | 4.5 | 4.58 | +2% | 65,800 | 30,231,594 |
| 2024-12-13 | 4.66 | 4.67 | 4.47 | 4.49 | -3.65% | 85,117 | 38,788,744 |
| 2024-12-12 | 4.55 | 4.7 | 4.53 | 4.66 | +2.87% | 82,633 | 38,150,331 |
| 2024-12-11 | 4.39 | 4.57 | 4.38 | 4.53 | +2.72% | 73,522 | 33,091,027 |
| 2024-12-10 | 4.5 | 4.52 | 4.35 | 4.41 | +0.23% | 61,607 | 27,143,547 |
| 2024-12-09 | 4.44 | 4.5 | 4.32 | 4.4 | +0.69% | 94,070 | 41,492,308 |
| 2024-12-06 | 4.16 | 4.37 | 4.15 | 4.37 | +5.05% | 96,639 | 41,451,863 |
| 2024-12-05 | 4.14 | 4.17 | 4.09 | 4.16 | +0.24% | 32,015 | 13,251,028 |
| 2024-12-04 | 4.24 | 4.24 | 4.13 | 4.15 | -2.35% | 57,501 | 24,062,078 |
| 2024-12-03 | 4.25 | 4.31 | 4.22 | 4.25 | 0% | 47,051 | 20,028,498 |
| 2024-12-02 | 4.15 | 4.26 | 4.14 | 4.25 | +2.91% | 61,910 | 26,052,345 |
| 2024-11-29 | 4.13 | 4.18 | 4.06 | 4.13 | -0.48% | 44,352 | 18,300,541 |
| 2024-11-28 | 4.09 | 4.18 | 4.08 | 4.15 | +1.22% | 37,150 | 15,383,461 |
| 2024-11-27 | 4.1 | 4.11 | 3.95 | 4.1 | -0.24% | 41,838 | 16,893,223 |
| 2024-11-26 | 4.1 | 4.18 | 4.1 | 4.11 | +0.24% | 31,383 | 12,983,971 |
| 2024-11-25 | 4.1 | 4.14 | 4.04 | 4.1 | 0% | 40,297 | 16,435,467 |
| 2024-11-22 | 4.19 | 4.25 | 4.08 | 4.1 | -2.84% | 59,203 | 24,699,249 |
| 2024-11-21 | 4.17 | 4.25 | 4.12 | 4.22 | +1.44% | 41,480 | 17,300,573 |
| 2024-11-20 | 4.02 | 4.18 | 4.02 | 4.16 | +2.97% | 51,962 | 21,465,629 |
| 2024-11-19 | 4.04 | 4.07 | 3.89 | 4.04 | -0.25% | 64,935 | 25,895,530 |
| 2024-11-18 | 4.08 | 4.15 | 4.04 | 4.05 | -0.49% | 56,409 | 23,048,726 |
| 2024-11-15 | 4.13 | 4.2 | 4.06 | 4.07 | -2.4% | 73,255 | 30,126,925 |
| 2024-11-14 | 4.21 | 4.29 | 4.16 | 4.17 | -1.88% | 66,781 | 28,135,698 |
| 2024-11-13 | 4.23 | 4.26 | 4.09 | 4.25 | +0.47% | 98,028 | 40,852,006 |
| 2024-11-12 | 4.22 | 4.32 | 4.18 | 4.23 | +0.95% | 84,429 | 35,748,018 |
| 2024-11-11 | 3.99 | 4.19 | 3.98 | 4.19 | +5.01% | 101,174 | 41,707,556 |
| 2024-11-08 | 4.08 | 4.08 | 3.97 | 3.99 | -1.48% | 91,417 | 36,614,658 |
| 2024-11-07 | 3.88 | 4.07 | 3.85 | 4.05 | +4.11% | 116,153 | 46,232,220 |
| 2024-11-06 | 3.91 | 3.99 | 3.85 | 3.89 | -0.26% | 97,740 | 38,301,228 |
| 2024-11-05 | 3.84 | 3.92 | 3.82 | 3.9 | +1.56% | 85,780 | 33,350,850 |
| 2024-11-04 | 3.78 | 3.88 | 3.74 | 3.84 | +0.26% | 68,820 | 26,250,120 |
| 2024-11-01 | 4.02 | 4.03 | 3.83 | 3.83 | -4.96% | 104,279 | 40,412,531 |
| 2024-10-31 | 4.13 | 4.21 | 3.99 | 4.03 | -2.42% | 110,462 | 44,833,970 |
| 2024-10-30 | 3.93 | 4.14 | 3.9 | 4.13 | +4.82% | 85,689 | 34,768,599 |
| 2024-10-29 | 4 | 4.04 | 3.9 | 3.94 | -0.51% | 90,704 | 35,932,171 |
| 2024-10-28 | 3.78 | 3.96 | 3.77 | 3.96 | +5.04% | 110,114 | 42,902,568 |
| 2024-10-25 | 3.81 | 3.87 | 3.75 | 3.77 | -0.53% | 89,556 | 34,031,063 |
| 2024-10-24 | 3.69 | 3.86 | 3.69 | 3.79 | +1.61% | 78,900 | 29,929,897 |
| 2024-10-23 | 3.67 | 3.87 | 3.66 | 3.73 | +1.08% | 111,491 | 42,116,276 |
| 2024-10-22 | 3.5 | 3.7 | 3.5 | 3.69 | +4.83% | 104,175 | 37,601,006 |
| 2024-10-21 | 3.43 | 3.55 | 3.39 | 3.52 | +3.23% | 84,624 | 29,317,258 |
| 2024-10-18 | 3.38 | 3.46 | 3.37 | 3.41 | +0.59% | 53,910 | 18,389,080 |
| 2024-10-17 | 3.39 | 3.42 | 3.37 | 3.39 | 0% | 31,822 | 10,810,352 |
| 2024-10-16 | 3.34 | 3.42 | 3.33 | 3.39 | +0.89% | 41,490 | 13,991,627 |
| 2024-10-15 | 3.43 | 3.44 | 3.36 | 3.36 | -2.33% | 45,328 | 15,465,956 |
| 2024-10-14 | 3.42 | 3.45 | 3.35 | 3.44 | +0.88% | 54,254 | 18,498,434 |
| 2024-10-11 | 3.47 | 3.56 | 3.38 | 3.41 | -0.58% | 76,018 | 26,360,897 |
| 2024-10-10 | 3.43 | 3.49 | 3.34 | 3.43 | 0% | 81,185 | 27,796,976 |
| 2024-10-09 | 3.55 | 3.61 | 3.43 | 3.43 | -4.99% | 154,153 | 53,686,231 |
| 2024-10-08 | 3.64 | 3.64 | 3.48 | 3.61 | +4.03% | 219,435 | 78,710,316 |
| 2024-09-30 | 3.38 | 3.47 | 3.3 | 3.47 | +5.15% | 225,702 | 76,736,578 |
| 2024-09-27 | 3.3 | 3.39 | 3.23 | 3.3 | +0.61% | 75,988 | 24,991,775 |
| 2024-09-26 | 3.1 | 3.28 | 3.1 | 3.28 | +5.13% | 111,125 | 35,562,139 |
| 2024-09-25 | 3.05 | 3.18 | 3.05 | 3.12 | +2.97% | 127,916 | 40,077,737 |
| 2024-09-24 | 2.96 | 3.04 | 2.95 | 3.03 | +2.36% | 83,503 | 25,085,475 |
| 2024-09-23 | 2.99 | 3 | 2.95 | 2.96 | -1% | 44,753 | 13,321,806 |
| 2024-09-20 | 2.98 | 3.03 | 2.98 | 2.99 | 0% | 53,973 | 16,199,454 |
| 2024-09-19 | 2.91 | 3.01 | 2.9 | 2.99 | +3.1% | 58,281 | 17,229,783 |
| 2024-09-18 | 2.92 | 2.93 | 2.86 | 2.9 | -0.68% | 58,146 | 16,838,492 |
| 2024-09-13 | 2.93 | 2.95 | 2.9 | 2.92 | -0.34% | 43,891 | 12,829,611 |
| 2024-09-12 | 2.9 | 2.95 | 2.9 | 2.93 | +0.69% | 46,972 | 13,787,209 |
| 2024-09-11 | 2.95 | 2.95 | 2.9 | 2.91 | -1.69% | 54,698 | 15,988,894 |
| 2024-09-10 | 2.93 | 2.98 | 2.91 | 2.96 | +0.68% | 68,618 | 20,195,339 |
| 2024-09-09 | 2.94 | 2.97 | 2.89 | 2.94 | -0.34% | 69,981 | 20,468,216 |
| 2024-09-06 | 3.03 | 3.04 | 2.93 | 2.95 | -2.64% | 99,193 | 29,469,408 |
| 2024-09-05 | 2.93 | 3.1 | 2.93 | 3.03 | +1.68% | 155,707 | 46,649,519 |
| 2024-09-04 | 3.19 | 3.26 | 2.98 | 2.98 | -5.1% | 222,349 | 68,079,815 |
| 2024-09-03 | 3.03 | 3.14 | 2.98 | 3.14 | +5.02% | 115,268 | 35,329,595 |
| 2024-09-02 | 2.87 | 2.99 | 2.86 | 2.99 | +4.91% | 194,990 | 57,783,867 |
| 2024-08-30 | 2.79 | 2.87 | 2.79 | 2.85 | +2.15% | 86,102 | 24,441,123 |
| 2024-08-29 | 2.77 | 2.83 | 2.75 | 2.79 | 0% | 52,120 | 14,547,094 |
| 2024-08-28 | 2.73 | 2.81 | 2.71 | 2.79 | +2.2% | 95,633 | 26,452,404 |
| 2024-08-27 | 2.81 | 2.85 | 2.72 | 2.73 | -3.19% | 91,722 | 25,511,119 |
| 2024-08-26 | 2.73 | 2.83 | 2.72 | 2.82 | +3.3% | 49,130 | 13,701,676 |
| 2024-08-23 | 2.78 | 2.79 | 2.71 | 2.73 | -2.15% | 51,761 | 14,217,709 |
| 2024-08-22 | 2.83 | 2.85 | 2.79 | 2.79 | -1.41% | 53,667 | 15,143,399 |
| 2024-08-21 | 2.87 | 2.88 | 2.82 | 2.83 | -1.74% | 52,670 | 14,995,894 |
| 2024-08-20 | 2.9 | 2.91 | 2.85 | 2.88 | -0.69% | 66,501 | 19,116,034 |
| 2024-08-19 | 2.83 | 2.91 | 2.83 | 2.9 | +2.11% | 69,188 | 19,820,526 |
| 2024-08-16 | 2.89 | 2.91 | 2.83 | 2.84 | -1.39% | 78,303 | 22,419,911 |
| 2024-08-15 | 2.86 | 2.92 | 2.86 | 2.88 | +0.35% | 79,462 | 23,006,434 |
| 2024-08-14 | 2.83 | 2.91 | 2.83 | 2.87 | +1.41% | 81,051 | 23,279,799 |
| 2024-08-13 | 2.8 | 2.85 | 2.8 | 2.83 | +1.07% | 50,617 | 14,317,706 |
| 2024-08-12 | 2.87 | 2.89 | 2.79 | 2.8 | -2.78% | 88,536 | 25,073,636 |
| 2024-08-09 | 2.87 | 2.93 | 2.87 | 2.88 | +0.35% | 92,314 | 26,716,228 |
| 2024-08-08 | 2.86 | 2.88 | 2.8 | 2.87 | +0.35% | 98,137 | 27,863,152 |
| 2024-08-07 | 2.85 | 2.91 | 2.84 | 2.86 | +0.35% | 82,397 | 23,653,113 |
| 2024-08-06 | 2.81 | 2.87 | 2.8 | 2.85 | +1.79% | 95,690 | 27,116,852 |
| 2024-08-05 | 2.8 | 2.88 | 2.79 | 2.8 | -0.71% | 132,022 | 37,355,006 |
| 2024-08-02 | 2.86 | 2.87 | 2.8 | 2.82 | -1.74% | 89,441 | 25,395,963 |
| 2024-08-01 | 2.82 | 2.91 | 2.81 | 2.87 | +1.41% | 122,487 | 34,962,495 |
| 2024-07-31 | 2.78 | 2.85 | 2.77 | 2.83 | +1.8% | 109,186 | 30,767,658 |
| 2024-07-30 | 2.74 | 2.82 | 2.73 | 2.78 | +1.46% | 85,212 | 23,650,572 |
| 2024-07-29 | 2.76 | 2.77 | 2.73 | 2.74 | -1.08% | 60,807 | 16,709,241 |
| 2024-07-26 | 2.77 | 2.78 | 2.73 | 2.77 | -0.36% | 91,106 | 25,146,240 |
| 2024-07-25 | 2.74 | 2.81 | 2.67 | 2.78 | +2.96% | 115,578 | 31,838,646 |
| 2024-07-24 | 2.75 | 2.8 | 2.68 | 2.7 | -2.88% | 139,734 | 38,168,787 |
| 2024-07-23 | 2.78 | 2.94 | 2.77 | 2.78 | -1.07% | 243,701 | 69,347,802 |
| 2024-07-22 | 2.69 | 2.84 | 2.63 | 2.81 | +4.07% | 266,314 | 73,613,648 |
| 2024-07-19 | 2.67 | 2.74 | 2.67 | 2.7 | 0% | 133,707 | 36,138,014 |
| 2024-07-18 | 2.76 | 2.76 | 2.66 | 2.7 | -3.23% | 222,470 | 60,205,796 |
| 2024-07-17 | 2.77 | 2.84 | 2.75 | 2.79 | -0.36% | 282,388 | 78,796,471 |
| 2024-07-16 | 2.74 | 2.8 | 2.66 | 2.8 | 0% | 452,798 | 122,895,237 |
| 2024-07-15 | 2.79 | 2.87 | 2.79 | 2.8 | -4.76% | 581,593 | 162,344,663 |
| 2024-07-12 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 10,095 | 2,967,930 |
| 2024-07-11 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 1,618 | 499,962 |
| 2024-07-10 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 229 | 74,425 |
| 2024-07-09 | 3.42 | 3.42 | 3.42 | 3.42 | -5% | 166 | 56,772 |
| 2024-07-05 | 3.55 | 3.62 | 3.47 | 3.6 | +1.69% | 65,811 | 23,496,450 |
| 2024-07-04 | 3.69 | 3.71 | 3.52 | 3.54 | -4.32% | 64,879 | 23,309,750 |
| 2024-07-03 | 3.69 | 3.75 | 3.66 | 3.7 | +0.27% | 72,435 | 26,917,076 |
| 2024-07-02 | 3.59 | 3.71 | 3.57 | 3.69 | +2.79% | 84,581 | 31,031,443 |
| 2024-07-01 | 3.55 | 3.61 | 3.51 | 3.59 | +1.13% | 53,636 | 19,075,546 |
| 2024-06-28 | 3.52 | 3.6 | 3.52 | 3.55 | +0.57% | 50,692 | 18,063,040 |
| 2024-06-27 | 3.6 | 3.62 | 3.53 | 3.53 | -2.22% | 55,064 | 19,694,212 |
| 2024-06-26 | 3.5 | 3.62 | 3.47 | 3.61 | +2.56% | 72,605 | 25,906,088 |
| 2024-06-25 | 3.46 | 3.57 | 3.46 | 3.52 | +1.73% | 73,282 | 25,777,220 |
| 2024-06-24 | 3.61 | 3.62 | 3.44 | 3.46 | -4.95% | 79,439 | 27,818,652 |
| 2024-06-21 | 3.64 | 3.67 | 3.6 | 3.64 | +0.28% | 46,848 | 17,074,727 |
| 2024-06-20 | 3.75 | 3.76 | 3.62 | 3.63 | -2.94% | 80,365 | 29,459,165 |
| 2024-06-19 | 3.75 | 3.78 | 3.71 | 3.74 | -0.27% | 52,428 | 19,671,944 |
| 2024-06-18 | 3.67 | 3.76 | 3.65 | 3.75 | +2.46% | 67,444 | 25,132,036 |
| 2024-06-17 | 3.71 | 3.77 | 3.65 | 3.66 | -1.35% | 75,116 | 27,778,461 |
| 2024-06-14 | 3.73 | 3.77 | 3.68 | 3.71 | -0.8% | 72,992 | 27,144,379 |
| 2024-06-13 | 3.83 | 3.86 | 3.72 | 3.74 | -2.35% | 110,193 | 41,506,378 |
| 2024-06-12 | 3.71 | 3.84 | 3.69 | 3.83 | +3.51% | 107,708 | 40,657,206 |
| 2024-06-11 | 3.69 | 3.78 | 3.56 | 3.7 | -3.9% | 238,822 | 88,116,032 |
| 2024-06-07 | 3.75 | 4.13 | 3.75 | 3.85 | +2.67% | 314,264 | 125,077,760 |
| 2024-06-06 | 3.86 | 3.87 | 3.68 | 3.75 | -2.34% | 109,633 | 41,129,177 |
| 2024-06-05 | 3.95 | 3.95 | 3.83 | 3.84 | -2.78% | 57,909 | 22,468,350 |
| 2024-06-04 | 4.05 | 4.05 | 3.9 | 3.95 | -2.23% | 78,006 | 30,812,893 |
| 2024-06-03 | 4.22 | 4.24 | 4 | 4.04 | -4.49% | 83,303 | 34,083,326 |
| 2024-05-31 | 4.2 | 4.27 | 4.15 | 4.23 | +0.95% | 51,356 | 21,624,797 |
| 2024-05-30 | 4.25 | 4.28 | 4.17 | 4.19 | -1.41% | 46,707 | 19,696,145 |
| 2024-05-29 | 4.21 | 4.3 | 4.18 | 4.25 | +0.71% | 37,671 | 15,990,910 |
| 2024-05-28 | 4.31 | 4.33 | 4.2 | 4.22 | -2.31% | 52,046 | 22,142,109 |
| 2024-05-27 | 4.32 | 4.34 | 4.25 | 4.32 | +1.17% | 58,890 | 25,283,015 |
| 2024-05-24 | 4.25 | 4.32 | 4.2 | 4.27 | +0.47% | 75,319 | 32,172,654 |
| 2024-05-23 | 4.39 | 4.4 | 4.21 | 4.25 | -2.97% | 97,993 | 41,863,706 |
| 2024-05-22 | 4.42 | 4.49 | 4.37 | 4.38 | -0.68% | 95,077 | 42,095,580 |
| 2024-05-21 | 4.52 | 4.54 | 4.39 | 4.41 | -3.08% | 132,415 | 58,726,479 |
| 2024-05-20 | 4.65 | 4.68 | 4.54 | 4.55 | -2.36% | 104,951 | 48,449,638 |
| 2024-05-17 | 4.6 | 4.66 | 4.58 | 4.66 | +0.87% | 59,995 | 27,748,074 |
| 2024-05-16 | 4.59 | 4.67 | 4.55 | 4.62 | +0.65% | 66,748 | 30,964,550 |
| 2024-05-15 | 4.57 | 4.65 | 4.51 | 4.59 | 0% | 60,352 | 27,725,716 |
| 2024-05-14 | 4.46 | 4.6 | 4.45 | 4.59 | +2.68% | 46,685 | 21,218,240 |
| 2024-05-13 | 4.6 | 4.61 | 4.45 | 4.47 | -3.25% | 76,472 | 34,406,004 |
| 2024-05-10 | 4.68 | 4.73 | 4.59 | 4.62 | -1.28% | 50,572 | 23,410,297 |
| 2024-05-09 | 4.63 | 4.71 | 4.55 | 4.68 | +1.52% | 68,724 | 32,079,892 |
| 2024-05-08 | 4.69 | 4.7 | 4.6 | 4.61 | -1.71% | 73,509 | 34,167,872 |
| 2024-05-07 | 4.65 | 4.72 | 4.63 | 4.69 | +0.64% | 92,743 | 43,387,393 |
| 2024-05-06 | 4.54 | 4.67 | 4.53 | 4.66 | +4.02% | 119,260 | 54,969,406 |
| 2024-04-30 | 4.56 | 4.65 | 4.44 | 4.48 | -3.03% | 104,577 | 47,115,453 |
| 2024-04-29 | 4.43 | 4.62 | 4.42 | 4.62 | +4.29% | 107,770 | 48,981,561 |
| 2024-04-26 | 4.32 | 4.44 | 4.3 | 4.43 | +2.55% | 89,578 | 39,355,171 |
| 2024-04-25 | 4.22 | 4.35 | 4.21 | 4.32 | +2.37% | 77,081 | 33,169,886 |
| 2024-04-24 | 4.17 | 4.23 | 4.15 | 4.22 | +1.93% | 67,749 | 28,494,341 |
| 2024-04-23 | 4.1 | 4.19 | 4.1 | 4.14 | +1.22% | 71,143 | 29,590,569 |
| 2024-04-22 | 4.21 | 4.26 | 4.01 | 4.09 | -3.31% | 84,016 | 34,489,565 |
| 2024-04-19 | 4.31 | 4.38 | 4.2 | 4.23 | -2.31% | 86,847 | 37,179,925 |
| 2024-04-18 | 4.33 | 4.42 | 4.22 | 4.33 | -0.46% | 116,143 | 50,442,784 |
| 2024-04-17 | 4.06 | 4.4 | 4.05 | 4.35 | +5.58% | 163,838 | 70,147,654 |
| 2024-04-16 | 4.45 | 4.48 | 4.12 | 4.12 | -10.04% | 166,519 | 69,460,777 |
| 2024-04-15 | 5.06 | 5.08 | 4.58 | 4.58 | -10.02% | 201,119 | 94,778,477 |
| 2024-04-12 | 5.06 | 5.18 | 5.05 | 5.09 | +0.2% | 126,466 | 64,749,218 |
| 2024-04-11 | 5.03 | 5.12 | 4.97 | 5.08 | +0.59% | 96,893 | 49,176,241 |
| 2024-04-10 | 5.15 | 5.19 | 4.97 | 5.05 | -2.13% | 115,538 | 58,558,964 |
| 2024-04-09 | 5.01 | 5.17 | 5 | 5.16 | +2.79% | 129,174 | 66,053,578 |
| 2024-04-08 | 5.19 | 5.21 | 5.01 | 5.02 | -3.09% | 141,097 | 71,730,752 |
| 2024-04-03 | 5.12 | 5.2 | 5.05 | 5.18 | +1.37% | 154,642 | 79,682,105 |
| 2024-04-02 | 5.08 | 5.16 | 5.06 | 5.11 | +1.19% | 117,607 | 60,208,471 |
| 2024-04-01 | 4.98 | 5.05 | 4.97 | 5.05 | +1.61% | 86,279 | 43,272,950 |
| 2024-03-29 | 4.9 | 4.97 | 4.86 | 4.97 | +1.84% | 92,858 | 45,709,931 |
| 2024-03-28 | 4.75 | 4.95 | 4.73 | 4.88 | +2.09% | 91,065 | 44,335,036 |
| 2024-03-27 | 4.88 | 4.94 | 4.76 | 4.78 | -2.25% | 89,137 | 43,310,205 |
| 2024-03-26 | 4.92 | 4.99 | 4.79 | 4.89 | -1.41% | 111,603 | 54,476,651 |
| 2024-03-25 | 5.05 | 5.11 | 4.93 | 4.96 | -3.13% | 197,648 | 99,178,835 |
| 2024-03-22 | 5.01 | 5.19 | 5 | 5.12 | +1.59% | 228,261 | 116,495,204 |
| 2024-03-21 | 5.03 | 5.07 | 4.92 | 5.04 | +0.4% | 106,810 | 53,417,185 |
| 2024-03-20 | 4.96 | 5.04 | 4.95 | 5.02 | +0.8% | 108,364 | 54,114,913 |
| 2024-03-19 | 5.03 | 5.1 | 4.94 | 4.98 | +0.4% | 152,707 | 76,584,085 |
| 2024-03-18 | 4.9 | 4.97 | 4.87 | 4.96 | +1.64% | 128,705 | 63,323,233 |
| 2024-03-15 | 4.79 | 4.89 | 4.78 | 4.88 | +1.88% | 125,673 | 60,919,496 |
| 2024-03-14 | 4.85 | 4.88 | 4.69 | 4.79 | -1.24% | 142,789 | 68,438,658 |
| 2024-03-13 | 4.87 | 4.98 | 4.82 | 4.85 | -0.61% | 173,643 | 84,879,963 |
| 2024-03-12 | 4.78 | 4.9 | 4.72 | 4.88 | +1.88% | 230,498 | 111,009,138 |
| 2024-03-11 | 4.61 | 5 | 4.61 | 4.79 | +3.9% | 279,229 | 131,852,139 |
| 2024-03-08 | 4.72 | 4.73 | 4.49 | 4.61 | -4.36% | 310,417 | 142,340,999 |
| 2024-03-07 | 4.59 | 5.04 | 4.59 | 4.82 | +5.24% | 454,873 | 221,818,435 |
| 2024-03-06 | 4.48 | 4.65 | 4.44 | 4.58 | +2% | 135,915 | 61,810,369 |
| 2024-03-05 | 4.6 | 4.65 | 4.44 | 4.49 | -3.23% | 102,725 | 46,484,522 |
| 2024-03-04 | 4.6 | 4.7 | 4.49 | 4.64 | +0.43% | 140,498 | 64,393,364 |
| 2024-03-01 | 4.59 | 4.66 | 4.54 | 4.62 | +0.65% | 149,202 | 68,660,200 |
| 2024-02-29 | 4.43 | 4.61 | 4.36 | 4.59 | +2.68% | 187,870 | 85,057,742 |
| 2024-02-28 | 4.89 | 5.06 | 4.41 | 4.47 | -8.21% | 285,552 | 135,288,903 |
| 2024-02-27 | 4.71 | 4.87 | 4.64 | 4.87 | +3.18% | 139,440 | 67,047,165 |
| 2024-02-26 | 4.68 | 4.83 | 4.6 | 4.72 | +0.85% | 182,658 | 86,087,717 |
| 2024-02-23 | 4.57 | 4.68 | 4.51 | 4.68 | +2.63% | 180,797 | 83,082,111 |
| 2024-02-22 | 4.33 | 4.57 | 4.32 | 4.56 | +4.83% | 193,526 | 86,358,640 |
| 2024-02-21 | 4.14 | 4.45 | 4.13 | 4.35 | +3.57% | 216,571 | 93,654,079 |
| 2024-02-20 | 4.05 | 4.24 | 3.97 | 4.2 | +2.69% | 258,870 | 107,136,808 |
| 2024-02-19 | 3.86 | 4.09 | 3.83 | 4.09 | +6.79% | 311,539 | 123,334,175 |
| 2024-02-08 | 3.5 | 3.87 | 3.35 | 3.83 | +7.58% | 348,132 | 124,759,195 |
| 2024-02-07 | 4.02 | 4.02 | 3.56 | 3.56 | -9.87% | 368,403 | 135,486,749 |
| 2024-02-06 | 3.93 | 4.14 | 3.92 | 3.95 | -9.4% | 278,531 | 110,290,596 |
| 2024-02-05 | 4.84 | 4.89 | 4.36 | 4.36 | -9.92% | 87,450 | 38,708,327 |
| 2024-02-02 | 5.06 | 5.17 | 4.64 | 4.84 | -3.78% | 126,360 | 61,619,413 |
| 2024-02-01 | 5.15 | 5.17 | 4.89 | 5.03 | -3.08% | 89,791 | 45,205,476 |
| 2024-01-31 | 5.46 | 5.54 | 5.15 | 5.19 | -5.98% | 97,647 | 51,893,433 |
| 2024-01-30 | 5.7 | 5.73 | 5.51 | 5.52 | -4.17% | 74,142 | 41,621,125 |
| 2024-01-29 | 5.97 | 5.97 | 5.71 | 5.76 | -3.68% | 85,022 | 49,341,777 |
| 2024-01-26 | 5.88 | 6.07 | 5.87 | 5.98 | +1.53% | 103,380 | 61,870,667 |
| 2024-01-25 | 5.7 | 5.91 | 5.67 | 5.89 | +4.06% | 113,962 | 65,957,428 |
| 2024-01-24 | 5.49 | 5.68 | 5.39 | 5.66 | +3.47% | 107,956 | 59,997,880 |
| 2024-01-23 | 5.55 | 5.55 | 5.35 | 5.47 | -0.18% | 95,230 | 51,737,980 |
| 2024-01-22 | 5.86 | 5.86 | 5.48 | 5.48 | -6.16% | 79,802 | 45,249,483 |
| 2024-01-19 | 5.93 | 5.96 | 5.8 | 5.84 | -1.68% | 58,203 | 34,203,576 |
| 2024-01-18 | 5.97 | 6.03 | 5.75 | 5.94 | -1.16% | 94,583 | 55,436,382 |
| 2024-01-17 | 6.08 | 6.16 | 6 | 6.01 | -1.48% | 60,052 | 36,516,425 |
| 2024-01-16 | 6.19 | 6.23 | 5.98 | 6.1 | -1.45% | 84,774 | 51,567,836 |
| 2024-01-15 | 6.1 | 6.26 | 6.1 | 6.19 | +0.81% | 68,361 | 42,444,049 |
| 2024-01-12 | 6.19 | 6.27 | 6.13 | 6.14 | -1.13% | 69,850 | 43,396,965 |
| 2024-01-11 | 6.12 | 6.24 | 6.12 | 6.21 | +1.14% | 81,650 | 50,595,075 |
| 2024-01-10 | 6.21 | 6.3 | 6.14 | 6.14 | -0.81% | 103,205 | 63,936,393 |
| 2024-01-09 | 6.15 | 6.25 | 6.11 | 6.19 | +1.31% | 94,122 | 58,289,607 |
| 2024-01-08 | 6.12 | 6.22 | 6.08 | 6.11 | -0.97% | 87,120 | 53,712,779 |
| 2024-01-05 | 6.32 | 6.35 | 6.13 | 6.17 | -1.91% | 85,193 | 53,054,019 |
| 2024-01-04 | 6.28 | 6.31 | 6.24 | 6.29 | +0.32% | 92,200 | 57,873,343 |
| 2024-01-03 | 6.35 | 6.38 | 6.19 | 6.27 | -1.26% | 114,059 | 71,512,507 |
| 2024-01-02 | 6.32 | 6.45 | 6.3 | 6.35 | +0.63% | 140,948 | 89,860,589 |
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：