股票概览
4.81
-1.23%
-0.06
4.89
开盘价
4.98
最高价
4.8
最低价
61,556
成交量
数据更新至: 2024-12-31
技术指标
4.85
MA5 (5日均线)
5.08
MA10 (10日均线)
5.50
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 | 4.89 | 4.98 | 4.8 | 4.81 | -1.23% | 61,556 | 29,958,922 |
| 2024-12-30 | 4.98 | 5.02 | 4.73 | 4.87 | -3.18% | 88,406 | 42,947,023 |
| 2024-12-27 | 4.92 | 5.26 | 4.88 | 5.03 | +4.36% | 105,197 | 53,283,795 |
| 2024-12-26 | 4.71 | 4.93 | 4.68 | 4.82 | +1.9% | 86,678 | 42,015,144 |
| 2024-12-25 | 4.86 | 4.96 | 4.64 | 4.73 | -2.87% | 100,182 | 47,640,953 |
| 2024-12-24 | 5.03 | 5.1 | 4.8 | 4.87 | -3.18% | 96,440 | 47,264,735 |
| 2024-12-23 | 5.59 | 5.59 | 5.03 | 5.03 | -10.02% | 141,090 | 73,122,177 |
| 2024-12-20 | 5.55 | 5.62 | 5.52 | 5.59 | +1.27% | 42,025 | 23,424,352 |
| 2024-12-19 | 5.57 | 5.6 | 5.41 | 5.52 | -0.9% | 59,126 | 32,537,815 |
| 2024-12-18 | 5.57 | 5.68 | 5.42 | 5.57 | 0% | 84,914 | 47,304,878 |
| 2024-12-17 | 5.98 | 5.98 | 5.55 | 5.57 | -7.01% | 139,584 | 79,937,373 |
| 2024-12-16 | 6.05 | 6.1 | 5.92 | 5.99 | -0.99% | 109,012 | 65,126,259 |
| 2024-12-13 | 6.01 | 6.15 | 5.95 | 6.05 | +0.17% | 129,534 | 78,568,000 |
| 2024-12-12 | 5.98 | 6.09 | 5.93 | 6.04 | -0.17% | 102,903 | 61,784,054 |
| 2024-12-11 | 5.93 | 6.05 | 5.9 | 6.05 | +1.51% | 102,817 | 61,451,005 |
| 2024-12-10 | 6.15 | 6.23 | 5.92 | 5.96 | -0.67% | 156,643 | 94,644,967 |
| 2024-12-09 | 5.79 | 6.06 | 5.73 | 6 | +2.56% | 137,757 | 81,234,634 |
| 2024-12-06 | 5.83 | 5.89 | 5.73 | 5.85 | 0% | 75,402 | 43,848,938 |
| 2024-12-05 | 5.71 | 5.89 | 5.69 | 5.85 | +2.63% | 108,446 | 63,023,104 |
| 2024-12-04 | 5.7 | 5.93 | 5.65 | 5.7 | -1.04% | 132,067 | 76,435,299 |
| 2024-12-03 | 5.76 | 5.87 | 5.69 | 5.76 | +0.17% | 101,497 | 58,541,349 |
| 2024-12-02 | 5.65 | 5.78 | 5.59 | 5.75 | +3.05% | 144,006 | 82,154,434 |
| 2024-11-29 | 5.52 | 5.69 | 5.45 | 5.58 | +0.18% | 122,728 | 68,253,990 |
| 2024-11-28 | 5.63 | 5.81 | 5.55 | 5.57 | -0.36% | 160,844 | 90,994,778 |
| 2024-11-27 | 5.5 | 5.71 | 5.28 | 5.59 | -0.18% | 223,150 | 123,283,220 |
| 2024-11-26 | 5.71 | 5.82 | 5.54 | 5.6 | -1.93% | 296,814 | 167,688,918 |
| 2024-11-25 | 5.3 | 5.71 | 5.19 | 5.71 | +10.02% | 265,006 | 147,702,190 |
| 2024-11-22 | 5.43 | 5.5 | 5.17 | 5.19 | -4.77% | 99,256 | 53,247,310 |
| 2024-11-21 | 5.23 | 5.57 | 5.2 | 5.45 | +3.81% | 110,760 | 59,854,342 |
| 2024-11-20 | 5.02 | 5.25 | 4.98 | 5.25 | +4.79% | 88,689 | 45,796,075 |
| 2024-11-19 | 4.93 | 5.01 | 4.84 | 5.01 | +1.62% | 59,234 | 29,253,836 |
| 2024-11-18 | 5.06 | 5.15 | 4.88 | 4.93 | -2.38% | 95,482 | 47,561,090 |
| 2024-11-15 | 5.23 | 5.29 | 5.04 | 5.05 | -3.63% | 80,041 | 41,368,680 |
| 2024-11-14 | 5.4 | 5.46 | 5.24 | 5.24 | -2.6% | 78,767 | 41,870,498 |
| 2024-11-13 | 5.38 | 5.44 | 5.21 | 5.38 | -0.92% | 96,840 | 51,516,080 |
| 2024-11-12 | 5.35 | 5.63 | 5.32 | 5.43 | +1.31% | 146,608 | 79,773,421 |
| 2024-11-11 | 5.24 | 5.39 | 5.2 | 5.36 | +1.9% | 107,905 | 57,400,528 |
| 2024-11-08 | 5.45 | 5.5 | 5.24 | 5.26 | -2.95% | 121,208 | 64,499,520 |
| 2024-11-07 | 5.25 | 5.44 | 5.21 | 5.42 | +3.24% | 115,905 | 62,081,379 |
| 2024-11-06 | 5.3 | 5.33 | 5.17 | 5.25 | -0.57% | 113,818 | 59,876,952 |
| 2024-11-05 | 5.28 | 5.31 | 5.12 | 5.28 | -0.56% | 151,101 | 78,887,714 |
| 2024-11-04 | 4.9 | 5.36 | 4.9 | 5.31 | +7.93% | 218,643 | 114,247,837 |
| 2024-11-01 | 5.12 | 5.18 | 4.91 | 4.92 | -4.47% | 117,370 | 58,587,041 |
| 2024-10-31 | 4.93 | 5.2 | 4.91 | 5.15 | +4.46% | 110,937 | 56,527,326 |
| 2024-10-30 | 4.9 | 4.98 | 4.84 | 4.93 | 0% | 80,017 | 39,323,857 |
| 2024-10-29 | 5.13 | 5.14 | 4.86 | 4.93 | -4.27% | 131,887 | 65,507,221 |
| 2024-10-28 | 4.96 | 5.16 | 4.95 | 5.15 | +3.21% | 124,042 | 63,023,107 |
| 2024-10-25 | 4.81 | 5.05 | 4.75 | 4.99 | +3.53% | 122,789 | 60,878,145 |
| 2024-10-24 | 4.58 | 4.86 | 4.58 | 4.82 | +4.1% | 114,202 | 54,367,284 |
| 2024-10-23 | 4.63 | 4.72 | 4.58 | 4.63 | -0.22% | 69,979 | 32,581,615 |
| 2024-10-22 | 4.6 | 4.69 | 4.58 | 4.64 | +0.65% | 72,938 | 33,817,616 |
| 2024-10-21 | 4.7 | 4.74 | 4.55 | 4.61 | -2.33% | 128,539 | 59,459,073 |
| 2024-10-18 | 4.69 | 4.73 | 4.59 | 4.72 | -0.21% | 136,272 | 63,620,342 |
| 2024-10-17 | 4.59 | 4.8 | 4.56 | 4.73 | +3.05% | 133,879 | 62,773,213 |
| 2024-10-16 | 4.51 | 4.68 | 4.45 | 4.59 | +2% | 78,609 | 35,948,647 |
| 2024-10-15 | 4.4 | 4.64 | 4.39 | 4.5 | +1.35% | 92,114 | 41,740,828 |
| 2024-10-14 | 4.35 | 4.46 | 4.31 | 4.44 | +3.74% | 79,360 | 34,878,613 |
| 2024-10-11 | 4.41 | 4.45 | 4.2 | 4.28 | -2.95% | 73,604 | 31,679,558 |
| 2024-10-10 | 4.3 | 4.52 | 4.25 | 4.41 | +3.04% | 133,514 | 58,753,243 |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.28 | -9.89% | 162,616 | 71,975,194 |
| 2024-10-08 | 4.9 | 4.95 | 4.48 | 4.75 | +5.56% | 267,053 | 125,899,436 |
| 2024-09-30 | 4.28 | 4.56 | 4.16 | 4.5 | +7.4% | 239,209 | 104,634,999 |
| 2024-09-27 | 4.16 | 4.23 | 4.07 | 4.19 | +1.45% | 74,053 | 30,608,272 |
| 2024-09-26 | 3.96 | 4.18 | 3.93 | 4.13 | +4.82% | 89,202 | 36,095,666 |
| 2024-09-25 | 3.92 | 4.04 | 3.92 | 3.94 | +0.51% | 101,860 | 40,458,627 |
| 2024-09-24 | 3.83 | 3.93 | 3.78 | 3.92 | +3.16% | 78,797 | 30,429,464 |
| 2024-09-23 | 3.8 | 3.84 | 3.75 | 3.8 | 0% | 53,286 | 20,265,250 |
| 2024-09-20 | 3.82 | 3.85 | 3.74 | 3.8 | -0.78% | 65,464 | 24,762,187 |
| 2024-09-19 | 3.78 | 3.86 | 3.69 | 3.83 | +1.32% | 90,898 | 34,552,028 |
| 2024-09-18 | 3.79 | 3.79 | 3.62 | 3.78 | -0.53% | 98,288 | 36,531,837 |
| 2024-09-13 | 3.72 | 3.98 | 3.67 | 3.8 | +2.7% | 142,826 | 54,723,842 |
| 2024-09-12 | 3.63 | 3.73 | 3.61 | 3.7 | +1.65% | 36,875 | 13,614,109 |
| 2024-09-11 | 3.66 | 3.69 | 3.6 | 3.64 | -1.36% | 36,416 | 13,277,503 |
| 2024-09-10 | 3.57 | 3.71 | 3.56 | 3.69 | +3.07% | 66,758 | 24,441,820 |
| 2024-09-09 | 3.5 | 3.59 | 3.45 | 3.58 | +1.7% | 41,141 | 14,585,576 |
| 2024-09-06 | 3.6 | 3.62 | 3.51 | 3.52 | -2.22% | 44,034 | 15,646,010 |
| 2024-09-05 | 3.55 | 3.64 | 3.54 | 3.6 | +1.98% | 34,932 | 12,585,983 |
| 2024-09-04 | 3.59 | 3.62 | 3.53 | 3.53 | -2.49% | 41,907 | 14,935,993 |
| 2024-09-03 | 3.65 | 3.66 | 3.57 | 3.62 | -0.28% | 36,446 | 13,154,471 |
| 2024-09-02 | 3.65 | 3.75 | 3.61 | 3.63 | -0.55% | 44,891 | 16,531,100 |
| 2024-08-30 | 3.59 | 3.69 | 3.56 | 3.65 | +1.11% | 60,439 | 21,968,542 |
| 2024-08-29 | 3.48 | 3.65 | 3.43 | 3.61 | +3.14% | 73,840 | 26,231,652 |
| 2024-08-28 | 3.43 | 3.56 | 3.4 | 3.5 | +2.34% | 45,054 | 15,814,134 |
| 2024-08-27 | 3.48 | 3.53 | 3.41 | 3.42 | -3.12% | 44,557 | 15,390,147 |
| 2024-08-26 | 3.36 | 3.58 | 3.36 | 3.53 | +4.13% | 60,758 | 21,370,892 |
| 2024-08-23 | 3.45 | 3.52 | 3.37 | 3.39 | -0.59% | 66,659 | 22,883,821 |
| 2024-08-22 | 3.49 | 3.52 | 3.41 | 3.41 | -1.73% | 24,428 | 8,439,531 |
| 2024-08-21 | 3.47 | 3.54 | 3.44 | 3.47 | 0% | 34,585 | 12,066,430 |
| 2024-08-20 | 3.53 | 3.58 | 3.45 | 3.47 | -1.98% | 34,015 | 11,900,711 |
| 2024-08-19 | 3.52 | 3.58 | 3.46 | 3.54 | +0.28% | 41,574 | 14,680,791 |
| 2024-08-16 | 3.62 | 3.67 | 3.51 | 3.53 | -2.22% | 35,002 | 12,465,102 |
| 2024-08-15 | 3.59 | 3.64 | 3.53 | 3.61 | -0.28% | 28,936 | 10,411,893 |
| 2024-08-14 | 3.66 | 3.67 | 3.59 | 3.62 | -0.28% | 32,779 | 11,908,361 |
| 2024-08-13 | 3.56 | 3.64 | 3.5 | 3.63 | +2.25% | 34,082 | 12,206,349 |
| 2024-08-12 | 3.59 | 3.6 | 3.52 | 3.55 | -1.11% | 26,233 | 9,322,924 |
| 2024-08-09 | 3.7 | 3.72 | 3.57 | 3.59 | -1.1% | 32,479 | 11,785,990 |
| 2024-08-08 | 3.64 | 3.65 | 3.56 | 3.63 | -0.27% | 32,152 | 11,624,973 |
| 2024-08-07 | 3.68 | 3.72 | 3.63 | 3.64 | -0.27% | 36,507 | 13,399,634 |
| 2024-08-06 | 3.53 | 3.66 | 3.52 | 3.65 | +3.4% | 40,591 | 14,631,929 |
| 2024-08-05 | 3.64 | 3.65 | 3.52 | 3.53 | -3.29% | 57,067 | 20,422,603 |
| 2024-08-02 | 3.67 | 3.71 | 3.62 | 3.65 | -1.08% | 51,674 | 18,921,235 |
| 2024-08-01 | 3.65 | 3.71 | 3.62 | 3.69 | +1.37% | 51,241 | 18,890,616 |
| 2024-07-31 | 3.53 | 3.65 | 3.52 | 3.64 | +3.12% | 46,228 | 16,635,994 |
| 2024-07-30 | 3.48 | 3.56 | 3.43 | 3.53 | +1.15% | 50,205 | 17,566,338 |
| 2024-07-29 | 3.38 | 3.55 | 3.33 | 3.49 | +3.56% | 85,323 | 29,590,220 |
| 2024-07-26 | 3.27 | 3.37 | 3.25 | 3.37 | +4.01% | 47,869 | 15,932,571 |
| 2024-07-25 | 3.2 | 3.29 | 3.17 | 3.24 | +1.25% | 32,638 | 10,558,571 |
| 2024-07-24 | 3.25 | 3.31 | 3.19 | 3.2 | -2.14% | 38,244 | 12,375,568 |
| 2024-07-23 | 3.3 | 3.39 | 3.26 | 3.27 | -0.3% | 45,171 | 15,044,260 |
| 2024-07-22 | 3.28 | 3.31 | 3.22 | 3.28 | -0.3% | 34,018 | 11,116,059 |
| 2024-07-19 | 3.27 | 3.33 | 3.22 | 3.29 | +0.61% | 26,827 | 8,793,164 |
| 2024-07-18 | 3.31 | 3.31 | 3.18 | 3.27 | -0.91% | 42,828 | 13,860,264 |
| 2024-07-17 | 3.29 | 3.38 | 3.26 | 3.3 | +0.61% | 40,804 | 13,524,653 |
| 2024-07-16 | 3.28 | 3.35 | 3.25 | 3.28 | 0% | 25,313 | 8,324,697 |
| 2024-07-15 | 3.38 | 3.39 | 3.27 | 3.28 | -2.38% | 33,716 | 11,127,577 |
| 2024-07-12 | 3.4 | 3.46 | 3.33 | 3.36 | -1.18% | 45,278 | 15,361,066 |
| 2024-07-11 | 3.22 | 3.42 | 3.22 | 3.4 | +5.59% | 62,959 | 21,103,858 |
| 2024-07-10 | 3.22 | 3.34 | 3.19 | 3.22 | -0.62% | 53,353 | 17,359,807 |
| 2024-07-09 | 3.26 | 3.29 | 3.12 | 3.24 | -0.61% | 58,657 | 18,803,210 |
| 2024-07-08 | 3.42 | 3.46 | 3.25 | 3.26 | -4.68% | 44,981 | 14,842,516 |
| 2024-07-05 | 3.37 | 3.45 | 3.28 | 3.42 | +1.79% | 28,028 | 9,517,530 |
| 2024-07-04 | 3.53 | 3.54 | 3.36 | 3.36 | -4.55% | 38,399 | 13,097,548 |
| 2024-07-03 | 3.51 | 3.56 | 3.46 | 3.52 | -0.28% | 31,191 | 10,972,766 |
| 2024-07-02 | 3.44 | 3.54 | 3.42 | 3.53 | +2.62% | 44,915 | 15,781,557 |
| 2024-07-01 | 3.44 | 3.46 | 3.33 | 3.44 | 0% | 41,790 | 14,173,230 |
| 2024-06-28 | 3.45 | 3.54 | 3.41 | 3.44 | -0.29% | 31,849 | 11,078,826 |
| 2024-06-27 | 3.49 | 3.57 | 3.45 | 3.45 | -1.99% | 34,911 | 12,204,374 |
| 2024-06-26 | 3.41 | 3.53 | 3.35 | 3.52 | +3.53% | 37,090 | 12,778,303 |
| 2024-06-25 | 3.32 | 3.45 | 3.32 | 3.4 | +2.1% | 43,792 | 14,931,099 |
| 2024-06-24 | 3.48 | 3.49 | 3.3 | 3.33 | -5.13% | 57,495 | 19,301,598 |
| 2024-06-21 | 3.54 | 3.57 | 3.45 | 3.51 | -1.4% | 41,105 | 14,480,672 |
| 2024-06-20 | 3.7 | 3.71 | 3.56 | 3.56 | -3.78% | 44,523 | 16,072,374 |
| 2024-06-19 | 3.72 | 3.76 | 3.64 | 3.7 | -0.54% | 54,136 | 20,017,509 |
| 2024-06-18 | 3.51 | 3.79 | 3.5 | 3.72 | +5.68% | 82,496 | 30,344,548 |
| 2024-06-17 | 3.65 | 3.65 | 3.52 | 3.52 | -3.56% | 46,448 | 16,506,697 |
| 2024-06-14 | 3.64 | 3.67 | 3.55 | 3.65 | +0.27% | 44,915 | 16,265,349 |
| 2024-06-13 | 3.7 | 3.75 | 3.59 | 3.64 | -1.62% | 75,261 | 27,407,294 |
| 2024-06-12 | 3.54 | 3.73 | 3.51 | 3.7 | +4.52% | 90,400 | 33,028,172 |
| 2024-06-11 | 3.65 | 3.67 | 3.46 | 3.54 | -2.21% | 138,206 | 48,662,070 |
| 2024-06-07 | 3.35 | 3.62 | 3.35 | 3.62 | +10.03% | 70,650 | 25,099,625 |
| 2024-06-06 | 3.59 | 3.59 | 3.21 | 3.29 | -6.8% | 130,386 | 43,317,548 |
| 2024-06-05 | 3.62 | 3.63 | 3.51 | 3.53 | -2.75% | 62,657 | 22,283,075 |
| 2024-06-04 | 3.86 | 3.88 | 3.61 | 3.63 | -5.47% | 83,003 | 30,520,778 |
| 2024-06-03 | 4.06 | 4.06 | 3.79 | 3.84 | -5.19% | 81,507 | 31,611,073 |
| 2024-05-31 | 4.02 | 4.08 | 3.96 | 4.05 | +1.5% | 41,275 | 16,610,267 |
| 2024-05-30 | 4.1 | 4.13 | 3.98 | 3.99 | -2.68% | 63,893 | 25,751,111 |
| 2024-05-29 | 4.09 | 4.18 | 4.07 | 4.1 | +0.24% | 34,408 | 14,213,436 |
| 2024-05-28 | 4.13 | 4.17 | 4.07 | 4.09 | -1.68% | 43,484 | 17,874,331 |
| 2024-05-27 | 4.17 | 4.18 | 4.06 | 4.16 | -0.24% | 49,231 | 20,227,783 |
| 2024-05-24 | 4.24 | 4.27 | 4.15 | 4.17 | -1.42% | 43,001 | 18,122,891 |
| 2024-05-23 | 4.35 | 4.36 | 4.22 | 4.23 | -3.2% | 57,362 | 24,494,689 |
| 2024-05-22 | 4.37 | 4.41 | 4.33 | 4.37 | +0.69% | 42,797 | 18,725,002 |
| 2024-05-21 | 4.35 | 4.41 | 4.31 | 4.34 | -0.91% | 61,614 | 26,757,117 |
| 2024-05-20 | 4.49 | 4.5 | 4.35 | 4.38 | -2.45% | 91,422 | 40,152,511 |
| 2024-05-17 | 4.31 | 4.49 | 4.31 | 4.49 | +4.18% | 101,499 | 44,586,075 |
| 2024-05-16 | 4.19 | 4.38 | 4.19 | 4.31 | +2.38% | 95,462 | 41,060,484 |
| 2024-05-15 | 4.12 | 4.29 | 4.11 | 4.21 | +1.45% | 82,381 | 34,823,505 |
| 2024-05-14 | 4.12 | 4.25 | 4.04 | 4.15 | +1.97% | 94,958 | 39,191,469 |
| 2024-05-13 | 4.28 | 4.29 | 3.89 | 4.07 | -5.79% | 117,229 | 48,139,756 |
| 2024-05-10 | 4.3 | 4.57 | 4.24 | 4.32 | +0.93% | 109,327 | 47,222,572 |
| 2024-05-09 | 4.26 | 4.34 | 4.24 | 4.28 | +0.94% | 77,632 | 33,250,643 |
| 2024-05-08 | 4.27 | 4.34 | 4.22 | 4.24 | -0.47% | 74,756 | 31,955,191 |
| 2024-05-07 | 4.3 | 4.3 | 4.21 | 4.26 | -0.47% | 73,484 | 31,191,202 |
| 2024-05-06 | 4.2 | 4.33 | 4.14 | 4.28 | +3.88% | 94,762 | 40,199,799 |
| 2024-04-30 | 4.18 | 4.26 | 4.07 | 4.12 | -0.96% | 94,655 | 39,330,634 |
| 2024-04-29 | 3.9 | 4.18 | 3.9 | 4.16 | +6.12% | 127,373 | 51,996,386 |
| 2024-04-26 | 3.9 | 3.94 | 3.85 | 3.92 | +0.77% | 81,698 | 31,846,315 |
| 2024-04-25 | 3.87 | 3.93 | 3.81 | 3.89 | +0.26% | 67,611 | 26,283,058 |
| 2024-04-24 | 3.73 | 3.89 | 3.71 | 3.88 | +4.02% | 85,733 | 32,861,017 |
| 2024-04-23 | 3.7 | 3.82 | 3.69 | 3.73 | +1.36% | 82,058 | 30,878,195 |
| 2024-04-22 | 3.82 | 3.83 | 3.6 | 3.68 | -2.9% | 91,409 | 33,694,472 |
| 2024-04-19 | 3.87 | 3.93 | 3.76 | 3.79 | -3.07% | 105,439 | 40,239,950 |
| 2024-04-18 | 3.92 | 3.99 | 3.74 | 3.91 | -2.25% | 164,485 | 63,961,765 |
| 2024-04-17 | 3.59 | 4.13 | 3.59 | 4 | +0.25% | 250,761 | 98,413,337 |
| 2024-04-16 | 4.01 | 4.19 | 3.99 | 3.99 | -9.93% | 50,728 | 20,333,885 |
| 2024-04-15 | 4.84 | 4.87 | 4.43 | 4.43 | -9.96% | 181,751 | 81,974,807 |
| 2024-04-12 | 4.93 | 5.12 | 4.91 | 4.92 | -1.8% | 179,871 | 90,399,294 |
| 2024-04-11 | 4.83 | 5.08 | 4.71 | 5.01 | +2.04% | 170,691 | 84,923,549 |
| 2024-04-10 | 4.96 | 5.15 | 4.81 | 4.91 | -1.01% | 178,701 | 88,999,023 |
| 2024-04-09 | 4.8 | 4.96 | 4.75 | 4.96 | +3.12% | 136,827 | 66,533,391 |
| 2024-04-08 | 5 | 5.02 | 4.79 | 4.81 | -4.37% | 182,511 | 89,109,836 |
| 2024-04-03 | 5.03 | 5.09 | 4.88 | 5.03 | +1% | 225,722 | 112,572,027 |
| 2024-04-02 | 5.08 | 5.16 | 4.95 | 4.98 | -1.39% | 298,231 | 150,092,491 |
| 2024-04-01 | 5.14 | 5.28 | 4.96 | 5.05 | +2.64% | 475,824 | 241,540,925 |
| 2024-03-29 | 4.47 | 4.92 | 4.46 | 4.92 | +10.07% | 113,481 | 55,126,237 |
| 2024-03-28 | 4.36 | 4.53 | 4.35 | 4.47 | +2.29% | 171,940 | 76,703,718 |
| 2024-03-27 | 4.68 | 4.7 | 4.37 | 4.37 | -7.02% | 205,398 | 92,449,923 |
| 2024-03-26 | 4.82 | 4.82 | 4.56 | 4.7 | -2.89% | 223,630 | 104,283,564 |
| 2024-03-25 | 5.01 | 5.09 | 4.77 | 4.84 | -5.28% | 299,750 | 147,175,574 |
| 2024-03-22 | 5.03 | 5.38 | 4.91 | 5.11 | -1.54% | 457,909 | 236,908,692 |
| 2024-03-21 | 4.82 | 5.3 | 4.72 | 5.19 | +7.68% | 494,710 | 249,828,654 |
| 2024-03-20 | 4.7 | 4.83 | 4.66 | 4.82 | +2.55% | 238,344 | 113,885,638 |
| 2024-03-19 | 4.7 | 4.83 | 4.67 | 4.7 | -1.67% | 218,376 | 103,062,358 |
| 2024-03-18 | 4.68 | 4.85 | 4.59 | 4.78 | +5.75% | 368,871 | 173,983,853 |
| 2024-03-15 | 4.45 | 4.53 | 4.39 | 4.52 | +0.22% | 147,897 | 66,188,728 |
| 2024-03-14 | 4.59 | 4.64 | 4.38 | 4.51 | -1.74% | 213,976 | 96,643,393 |
| 2024-03-13 | 4.61 | 4.65 | 4.5 | 4.59 | -0.43% | 206,447 | 94,339,421 |
| 2024-03-12 | 4.7 | 4.76 | 4.56 | 4.61 | -1.07% | 271,990 | 126,149,389 |
| 2024-03-11 | 4.5 | 4.75 | 4.37 | 4.66 | +3.1% | 340,633 | 155,264,873 |
| 2024-03-08 | 4.53 | 4.56 | 4.35 | 4.52 | -0.66% | 306,697 | 136,355,462 |
| 2024-03-07 | 4.74 | 4.88 | 4.5 | 4.55 | -5.01% | 388,813 | 181,491,441 |
| 2024-03-06 | 4.83 | 5.03 | 4.7 | 4.79 | -5.89% | 530,271 | 255,941,935 |
| 2024-03-05 | 4.47 | 5.09 | 4.47 | 5.09 | +9.94% | 695,721 | 329,819,855 |
| 2024-03-04 | 4.63 | 4.63 | 4.63 | 4.63 | -9.92% | 102,499 | 47,457,037 |
| 2024-03-01 | 5.14 | 5.14 | 5.14 | 5.14 | -9.98% | 105,844 | 54,403,816 |
| 2024-02-29 | 5.6 | 6.02 | 5.23 | 5.71 | +4.39% | 978,566 | 576,506,157 |
| 2024-02-28 | 5.2 | 5.47 | 5.1 | 5.47 | +10.06% | 357,596 | 194,062,085 |
| 2024-02-27 | 4.57 | 4.97 | 4.53 | 4.97 | +9.96% | 330,469 | 158,898,691 |
| 2024-02-26 | 4.25 | 4.52 | 4.18 | 4.52 | +9.98% | 209,773 | 91,127,765 |
| 2024-02-23 | 4.05 | 4.14 | 3.96 | 4.11 | +1.48% | 167,031 | 67,525,053 |
| 2024-02-22 | 4 | 4.18 | 3.8 | 4.05 | +3.32% | 243,815 | 96,632,713 |
| 2024-02-21 | 3.52 | 3.92 | 3.52 | 3.92 | +10.11% | 110,212 | 41,459,879 |
| 2024-02-20 | 3.43 | 3.66 | 3.37 | 3.56 | +3.19% | 96,083 | 33,901,466 |
| 2024-02-19 | 3.24 | 3.45 | 3.24 | 3.45 | +6.48% | 136,627 | 45,970,424 |
| 2024-02-08 | 2.93 | 3.35 | 2.81 | 3.24 | +3.85% | 235,189 | 70,709,146 |
| 2024-02-07 | 3.5 | 3.58 | 3.12 | 3.12 | -10.09% | 176,487 | 56,400,205 |
| 2024-02-06 | 3.51 | 3.63 | 3.41 | 3.47 | -8.44% | 179,331 | 62,032,188 |
| 2024-02-05 | 4.14 | 4.14 | 3.79 | 3.79 | -9.98% | 108,695 | 41,491,945 |
| 2024-02-02 | 4.47 | 4.66 | 4.03 | 4.21 | -6.03% | 107,620 | 46,438,066 |
| 2024-02-01 | 4.65 | 4.65 | 4.33 | 4.48 | -4.27% | 102,524 | 45,692,346 |
| 2024-01-31 | 5.11 | 5.11 | 4.62 | 4.68 | -6.96% | 110,209 | 52,573,098 |
| 2024-01-30 | 5.24 | 5.25 | 5.02 | 5.03 | -4.73% | 70,412 | 35,991,660 |
| 2024-01-29 | 5.54 | 5.56 | 5.22 | 5.28 | -4.35% | 85,399 | 45,513,972 |
| 2024-01-26 | 5.47 | 5.6 | 5.45 | 5.52 | +1.1% | 79,247 | 43,843,852 |
| 2024-01-25 | 5.14 | 5.48 | 5.14 | 5.46 | +6.02% | 84,091 | 44,899,195 |
| 2024-01-24 | 5.01 | 5.16 | 4.95 | 5.15 | +3% | 86,176 | 43,765,435 |
| 2024-01-23 | 5.04 | 5.12 | 4.93 | 5 | -0.4% | 87,547 | 43,726,161 |
| 2024-01-22 | 5.4 | 5.4 | 4.99 | 5.02 | -7.04% | 97,840 | 50,828,311 |
| 2024-01-19 | 5.46 | 5.52 | 5.39 | 5.4 | -1.28% | 66,222 | 35,991,253 |
| 2024-01-18 | 5.51 | 5.56 | 5.31 | 5.47 | -1.26% | 86,004 | 46,517,412 |
| 2024-01-17 | 5.65 | 5.73 | 5.54 | 5.54 | -2.29% | 53,864 | 30,368,861 |
| 2024-01-16 | 5.66 | 5.74 | 5.57 | 5.67 | -0.7% | 71,432 | 40,375,071 |
| 2024-01-15 | 5.67 | 5.75 | 5.66 | 5.71 | +0.35% | 52,324 | 29,852,196 |
| 2024-01-12 | 5.81 | 5.85 | 5.68 | 5.69 | -1.9% | 74,148 | 42,673,882 |
| 2024-01-11 | 5.75 | 5.81 | 5.72 | 5.8 | +1.4% | 78,032 | 45,080,308 |
| 2024-01-10 | 5.84 | 5.84 | 5.67 | 5.72 | -1.89% | 74,186 | 42,571,672 |
| 2024-01-09 | 5.7 | 5.86 | 5.7 | 5.83 | +2.28% | 106,124 | 61,692,562 |
| 2024-01-08 | 5.79 | 5.84 | 5.67 | 5.7 | -1.89% | 87,820 | 50,567,068 |
| 2024-01-05 | 5.95 | 5.95 | 5.77 | 5.81 | -1.36% | 117,273 | 68,478,667 |
| 2024-01-04 | 5.88 | 5.92 | 5.82 | 5.89 | +0.68% | 100,283 | 58,844,115 |
| 2024-01-03 | 5.9 | 5.99 | 5.77 | 5.85 | -0.51% | 167,919 | 98,489,091 |
| 2024-01-02 | 5.73 | 5.89 | 5.72 | 5.88 | +2.8% | 147,488 | 86,173,579 |
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：