股票概览
4.8
+0.21%
+0.01
4.79
开盘价
4.81
最高价
4.67
最低价
32,392
成交量
数据更新至: 2024-12-31
技术指标
4.83
MA5 (5日均线)
4.95
MA10 (10日均线)
5.20
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 | 4.79 | 4.81 | 4.67 | 4.8 | +0.21% | 32,392 | 15,383,142 |
| 2024-12-30 | 4.96 | 4.99 | 4.7 | 4.79 | -3.43% | 41,038 | 19,481,935 |
| 2024-12-27 | 4.82 | 5 | 4.76 | 4.96 | +2.69% | 33,829 | 16,708,886 |
| 2024-12-26 | 4.75 | 4.89 | 4.75 | 4.83 | +0.84% | 31,452 | 15,182,335 |
| 2024-12-25 | 4.85 | 4.89 | 4.71 | 4.79 | -2.04% | 48,488 | 23,226,343 |
| 2024-12-24 | 4.9 | 4.94 | 4.78 | 4.89 | +0.2% | 50,272 | 24,373,002 |
| 2024-12-23 | 5.29 | 5.29 | 4.8 | 4.88 | -7.92% | 103,252 | 51,444,736 |
| 2024-12-20 | 5.12 | 5.35 | 5.07 | 5.3 | +3.92% | 54,815 | 28,731,878 |
| 2024-12-19 | 5.1 | 5.13 | 4.99 | 5.1 | -0.78% | 44,462 | 22,480,583 |
| 2024-12-18 | 5.25 | 5.27 | 5.08 | 5.14 | -1.72% | 45,830 | 23,699,958 |
| 2024-12-17 | 5.54 | 5.58 | 5.2 | 5.23 | -5.6% | 71,888 | 38,319,143 |
| 2024-12-16 | 5.58 | 5.61 | 5.51 | 5.54 | -0.72% | 49,961 | 27,762,372 |
| 2024-12-13 | 5.64 | 5.67 | 5.47 | 5.58 | -2.45% | 74,566 | 41,573,075 |
| 2024-12-12 | 5.51 | 5.72 | 5.5 | 5.72 | +3.81% | 125,052 | 70,888,372 |
| 2024-12-11 | 5.46 | 5.51 | 5.41 | 5.51 | +1.1% | 32,794 | 17,900,766 |
| 2024-12-10 | 5.63 | 5.63 | 5.4 | 5.45 | -0.18% | 36,558 | 20,058,776 |
| 2024-12-09 | 5.41 | 5.5 | 5.38 | 5.46 | +1.3% | 43,123 | 23,438,592 |
| 2024-12-06 | 5.49 | 5.68 | 5.33 | 5.39 | +0.19% | 61,734 | 33,652,177 |
| 2024-12-05 | 5.34 | 5.41 | 5.2 | 5.38 | +1.32% | 39,240 | 21,072,871 |
| 2024-12-04 | 5.44 | 5.46 | 5.25 | 5.31 | -1.85% | 40,378 | 21,669,894 |
| 2024-12-03 | 5.37 | 5.46 | 5.34 | 5.41 | +0.56% | 50,553 | 27,280,701 |
| 2024-12-02 | 5.27 | 5.38 | 5.23 | 5.38 | +2.09% | 43,656 | 23,264,167 |
| 2024-11-29 | 5.2 | 5.27 | 5.12 | 5.27 | +0.76% | 34,291 | 17,862,263 |
| 2024-11-28 | 5.1 | 5.28 | 5.07 | 5.23 | +2.55% | 47,533 | 24,684,344 |
| 2024-11-27 | 5.14 | 5.19 | 4.96 | 5.1 | -1.92% | 55,614 | 27,961,686 |
| 2024-11-26 | 5.27 | 5.29 | 5.13 | 5.2 | -0.95% | 36,216 | 18,834,777 |
| 2024-11-25 | 5.09 | 5.25 | 5.07 | 5.25 | +2.94% | 42,555 | 22,000,751 |
| 2024-11-22 | 5.38 | 5.5 | 5.07 | 5.1 | -4.49% | 62,686 | 33,007,823 |
| 2024-11-21 | 5.28 | 5.39 | 5.2 | 5.34 | +1.14% | 57,967 | 30,811,899 |
| 2024-11-20 | 5.14 | 5.3 | 5.02 | 5.28 | +4.76% | 77,667 | 40,181,786 |
| 2024-11-19 | 4.93 | 5.04 | 4.89 | 5.04 | +2.44% | 53,050 | 26,304,063 |
| 2024-11-18 | 5.09 | 5.18 | 4.86 | 4.92 | -3.34% | 62,928 | 31,350,239 |
| 2024-11-15 | 5.18 | 5.29 | 5.05 | 5.09 | -1.74% | 50,861 | 26,411,451 |
| 2024-11-14 | 5.32 | 5.39 | 5.14 | 5.18 | -2.63% | 65,409 | 34,488,261 |
| 2024-11-13 | 5.15 | 5.35 | 5.12 | 5.32 | +2.7% | 55,359 | 29,008,978 |
| 2024-11-12 | 5.15 | 5.29 | 5.1 | 5.18 | +1.17% | 69,906 | 36,295,031 |
| 2024-11-11 | 5.08 | 5.16 | 5.04 | 5.12 | 0% | 37,304 | 18,988,998 |
| 2024-11-08 | 5.18 | 5.18 | 5.01 | 5.12 | +0.39% | 52,524 | 26,765,603 |
| 2024-11-07 | 4.93 | 5.1 | 4.88 | 5.1 | +3.45% | 55,933 | 28,078,130 |
| 2024-11-06 | 4.95 | 4.95 | 4.82 | 4.93 | +0.61% | 45,905 | 22,540,435 |
| 2024-11-05 | 4.83 | 4.92 | 4.78 | 4.9 | +1.87% | 61,635 | 29,996,468 |
| 2024-11-04 | 4.69 | 4.87 | 4.66 | 4.81 | +1.48% | 41,402 | 19,717,932 |
| 2024-11-01 | 4.84 | 4.96 | 4.67 | 4.74 | -3.07% | 67,560 | 32,285,886 |
| 2024-10-31 | 4.75 | 4.99 | 4.75 | 4.89 | +2.09% | 65,339 | 31,885,966 |
| 2024-10-30 | 4.73 | 4.85 | 4.7 | 4.79 | +1.27% | 63,798 | 30,406,944 |
| 2024-10-29 | 4.9 | 5 | 4.69 | 4.73 | -1.05% | 85,892 | 41,242,105 |
| 2024-10-28 | 4.58 | 4.84 | 4.58 | 4.78 | +4.37% | 73,186 | 34,800,708 |
| 2024-10-25 | 4.42 | 4.65 | 4.42 | 4.58 | +3.62% | 59,957 | 27,269,251 |
| 2024-10-24 | 4.32 | 4.44 | 4.32 | 4.42 | +1.14% | 36,123 | 15,875,343 |
| 2024-10-23 | 4.41 | 4.45 | 4.34 | 4.37 | -0.91% | 45,374 | 19,945,282 |
| 2024-10-22 | 4.29 | 4.52 | 4.27 | 4.41 | +2.8% | 73,453 | 32,282,600 |
| 2024-10-21 | 4.31 | 4.44 | 4.24 | 4.29 | 0% | 68,592 | 29,579,458 |
| 2024-10-18 | 4.23 | 4.35 | 4.18 | 4.29 | +1.66% | 55,998 | 24,000,803 |
| 2024-10-17 | 4.22 | 4.3 | 4.2 | 4.22 | +0.24% | 46,244 | 19,622,550 |
| 2024-10-16 | 4.19 | 4.26 | 4.15 | 4.21 | +0.24% | 53,758 | 22,640,112 |
| 2024-10-15 | 4.39 | 4.42 | 4.2 | 4.2 | -3.67% | 63,750 | 27,450,558 |
| 2024-10-14 | 4.28 | 4.36 | 4.21 | 4.36 | +0.69% | 75,795 | 32,600,469 |
| 2024-10-11 | 4.67 | 4.68 | 4.26 | 4.33 | -8.46% | 132,367 | 58,472,097 |
| 2024-10-10 | 4.55 | 4.84 | 4.43 | 4.73 | +5.11% | 171,271 | 79,603,234 |
| 2024-10-09 | 4.4 | 4.72 | 4.2 | 4.5 | +0.67% | 149,536 | 66,344,067 |
| 2024-10-08 | 4.65 | 4.65 | 4.11 | 4.47 | +5.18% | 157,888 | 69,595,562 |
| 2024-09-30 | 4.06 | 4.3 | 4 | 4.25 | +7.05% | 132,226 | 54,947,817 |
| 2024-09-27 | 3.9 | 3.98 | 3.83 | 3.97 | +1.79% | 65,858 | 25,774,721 |
| 2024-09-26 | 3.83 | 3.94 | 3.76 | 3.9 | +1.83% | 68,290 | 26,277,006 |
| 2024-09-25 | 3.75 | 3.94 | 3.75 | 3.83 | +2.68% | 70,576 | 27,085,126 |
| 2024-09-24 | 3.67 | 3.76 | 3.65 | 3.73 | +1.36% | 47,349 | 17,512,001 |
| 2024-09-23 | 3.56 | 3.74 | 3.56 | 3.68 | +2.79% | 54,987 | 20,215,117 |
| 2024-09-20 | 3.63 | 3.67 | 3.55 | 3.58 | -0.56% | 47,014 | 16,917,264 |
| 2024-09-19 | 3.52 | 3.63 | 3.45 | 3.6 | +3.15% | 69,123 | 24,628,665 |
| 2024-09-18 | 3.46 | 3.68 | 3.44 | 3.49 | +0.58% | 87,627 | 30,950,115 |
| 2024-09-13 | 3.43 | 3.52 | 3.41 | 3.47 | +1.46% | 41,867 | 14,531,915 |
| 2024-09-12 | 3.4 | 3.45 | 3.38 | 3.42 | +0.59% | 23,497 | 8,036,059 |
| 2024-09-11 | 3.41 | 3.47 | 3.37 | 3.4 | -1.45% | 39,369 | 13,430,335 |
| 2024-09-10 | 3.34 | 3.54 | 3.33 | 3.45 | +3.92% | 75,393 | 25,927,183 |
| 2024-09-09 | 3.31 | 3.38 | 3.25 | 3.32 | +0.91% | 23,789 | 7,915,637 |
| 2024-09-06 | 3.37 | 3.38 | 3.27 | 3.29 | -2.37% | 26,316 | 8,734,455 |
| 2024-09-05 | 3.33 | 3.38 | 3.33 | 3.37 | +1.2% | 20,737 | 6,963,212 |
| 2024-09-04 | 3.39 | 3.4 | 3.29 | 3.33 | -1.77% | 29,400 | 9,844,067 |
| 2024-09-03 | 3.37 | 3.42 | 3.32 | 3.39 | +1.19% | 32,323 | 10,928,072 |
| 2024-09-02 | 3.36 | 3.43 | 3.33 | 3.35 | -0.3% | 31,801 | 10,734,753 |
| 2024-08-30 | 3.3 | 3.44 | 3.29 | 3.36 | +2.13% | 42,594 | 14,338,299 |
| 2024-08-29 | 3.24 | 3.32 | 3.2 | 3.29 | +0.92% | 39,448 | 12,860,538 |
| 2024-08-28 | 3.16 | 3.28 | 3.13 | 3.26 | +3.16% | 33,488 | 10,821,598 |
| 2024-08-27 | 3.21 | 3.24 | 3.15 | 3.16 | -1.56% | 37,790 | 12,038,233 |
| 2024-08-26 | 3.07 | 3.34 | 3.04 | 3.21 | +5.25% | 51,747 | 16,576,186 |
| 2024-08-23 | 3.12 | 3.13 | 3.03 | 3.05 | -2.24% | 31,669 | 9,706,342 |
| 2024-08-22 | 3.15 | 3.19 | 3.11 | 3.12 | -1.27% | 21,398 | 6,730,114 |
| 2024-08-21 | 3.16 | 3.19 | 3.13 | 3.16 | 0% | 19,063 | 6,019,687 |
| 2024-08-20 | 3.22 | 3.26 | 3.14 | 3.16 | -1.86% | 30,356 | 9,690,941 |
| 2024-08-19 | 3.2 | 3.25 | 3.16 | 3.22 | +0.63% | 30,122 | 9,670,863 |
| 2024-08-16 | 3.28 | 3.28 | 3.19 | 3.2 | -2.44% | 27,522 | 8,873,226 |
| 2024-08-15 | 3.26 | 3.28 | 3.19 | 3.28 | +1.23% | 37,285 | 12,132,586 |
| 2024-08-14 | 3.26 | 3.3 | 3.23 | 3.24 | -0.61% | 24,353 | 7,941,633 |
| 2024-08-13 | 3.2 | 3.27 | 3.16 | 3.26 | +1.24% | 27,380 | 8,832,341 |
| 2024-08-12 | 3.28 | 3.28 | 3.19 | 3.22 | -1.23% | 24,407 | 7,872,963 |
| 2024-08-09 | 3.3 | 3.34 | 3.25 | 3.26 | -0.91% | 28,502 | 9,397,359 |
| 2024-08-08 | 3.24 | 3.32 | 3.2 | 3.29 | +1.23% | 27,505 | 8,982,492 |
| 2024-08-07 | 3.27 | 3.28 | 3.2 | 3.25 | +0.31% | 27,555 | 8,946,710 |
| 2024-08-06 | 3.17 | 3.26 | 3.12 | 3.24 | +1.89% | 38,038 | 12,182,445 |
| 2024-08-05 | 3.23 | 3.3 | 3.15 | 3.18 | -2.15% | 36,430 | 11,756,374 |
| 2024-08-02 | 3.25 | 3.29 | 3.22 | 3.25 | -0.61% | 21,748 | 7,090,962 |
| 2024-08-01 | 3.28 | 3.32 | 3.26 | 3.27 | 0% | 22,238 | 7,313,677 |
| 2024-07-31 | 3.21 | 3.28 | 3.2 | 3.27 | +2.51% | 31,541 | 10,213,235 |
| 2024-07-30 | 3.15 | 3.2 | 3.13 | 3.19 | +1.27% | 21,236 | 6,741,911 |
| 2024-07-29 | 3.09 | 3.17 | 3.06 | 3.15 | +2.27% | 32,519 | 10,173,937 |
| 2024-07-26 | 3.02 | 3.1 | 3.02 | 3.08 | +2.33% | 28,517 | 8,780,983 |
| 2024-07-25 | 3 | 3.07 | 2.95 | 3.01 | +0.67% | 29,213 | 8,795,552 |
| 2024-07-24 | 3.07 | 3.08 | 2.98 | 2.99 | -2.92% | 24,585 | 7,409,897 |
| 2024-07-23 | 3.1 | 3.17 | 3.07 | 3.08 | -0.32% | 33,563 | 10,495,569 |
| 2024-07-22 | 3.11 | 3.16 | 3.03 | 3.09 | -1.28% | 44,715 | 13,819,834 |
| 2024-07-19 | 3.02 | 3.16 | 2.98 | 3.13 | +3.3% | 40,317 | 12,365,417 |
| 2024-07-18 | 3.06 | 3.06 | 2.97 | 3.03 | -0.98% | 30,583 | 9,184,184 |
| 2024-07-17 | 3.14 | 3.14 | 3.05 | 3.06 | -1.92% | 22,886 | 7,048,388 |
| 2024-07-16 | 3.13 | 3.16 | 3.09 | 3.12 | -0.95% | 25,376 | 7,890,977 |
| 2024-07-15 | 3.22 | 3.23 | 3.09 | 3.15 | -1.87% | 45,043 | 14,108,863 |
| 2024-07-12 | 3.25 | 3.33 | 3.2 | 3.21 | -1.23% | 34,117 | 11,120,343 |
| 2024-07-11 | 3.14 | 3.27 | 3.13 | 3.25 | +4.5% | 42,557 | 13,710,486 |
| 2024-07-10 | 3.18 | 3.21 | 3.07 | 3.11 | -4.01% | 41,225 | 12,869,566 |
| 2024-07-09 | 3.2 | 3.25 | 3.11 | 3.24 | +1.57% | 33,595 | 10,714,996 |
| 2024-07-08 | 3.32 | 3.32 | 3.19 | 3.19 | -4.2% | 25,400 | 8,207,947 |
| 2024-07-05 | 3.25 | 3.34 | 3.21 | 3.33 | +2.46% | 24,651 | 8,127,734 |
| 2024-07-04 | 3.4 | 3.43 | 3.25 | 3.25 | -4.69% | 34,771 | 11,545,461 |
| 2024-07-03 | 3.4 | 3.46 | 3.37 | 3.41 | +0.29% | 29,874 | 10,228,120 |
| 2024-07-02 | 3.37 | 3.45 | 3.34 | 3.4 | +1.49% | 34,670 | 11,814,265 |
| 2024-07-01 | 3.32 | 3.38 | 3.24 | 3.35 | +1.21% | 34,371 | 11,419,955 |
| 2024-06-28 | 3.29 | 3.39 | 3.29 | 3.31 | +0.3% | 35,369 | 11,818,912 |
| 2024-06-27 | 3.33 | 3.41 | 3.29 | 3.3 | -1.79% | 32,757 | 10,939,014 |
| 2024-06-26 | 3.22 | 3.39 | 3.17 | 3.36 | +4.02% | 44,942 | 14,811,734 |
| 2024-06-25 | 3.16 | 3.28 | 3.14 | 3.23 | +1.57% | 33,246 | 10,714,141 |
| 2024-06-24 | 3.31 | 3.31 | 3.11 | 3.18 | -4.79% | 57,024 | 18,186,598 |
| 2024-06-21 | 3.34 | 3.39 | 3.27 | 3.34 | -0.6% | 31,405 | 10,494,510 |
| 2024-06-20 | 3.48 | 3.48 | 3.33 | 3.36 | -3.45% | 39,462 | 13,330,667 |
| 2024-06-19 | 3.49 | 3.51 | 3.4 | 3.48 | +0.58% | 39,665 | 13,753,562 |
| 2024-06-18 | 3.38 | 3.49 | 3.36 | 3.46 | +2.37% | 35,651 | 12,276,098 |
| 2024-06-17 | 3.44 | 3.48 | 3.36 | 3.38 | -2.03% | 31,195 | 10,605,254 |
| 2024-06-14 | 3.42 | 3.46 | 3.36 | 3.45 | +0.58% | 32,780 | 11,238,520 |
| 2024-06-13 | 3.56 | 3.62 | 3.4 | 3.43 | -2.83% | 46,598 | 16,156,194 |
| 2024-06-12 | 3.5 | 3.58 | 3.43 | 3.53 | +2.32% | 64,228 | 22,536,836 |
| 2024-06-11 | 3.59 | 3.69 | 3.41 | 3.45 | -1.99% | 106,246 | 36,896,187 |
| 2024-06-07 | 3.29 | 3.52 | 3.29 | 3.52 | +10% | 74,276 | 25,512,731 |
| 2024-06-06 | 3.45 | 3.49 | 3.14 | 3.2 | -7.78% | 90,638 | 29,512,009 |
| 2024-06-05 | 3.58 | 3.59 | 3.44 | 3.47 | -3.07% | 51,329 | 17,860,589 |
| 2024-06-04 | 3.73 | 3.74 | 3.53 | 3.58 | -4.02% | 65,534 | 23,512,142 |
| 2024-06-03 | 3.96 | 3.96 | 3.65 | 3.73 | -5.33% | 73,085 | 27,471,365 |
| 2024-05-31 | 3.98 | 3.99 | 3.9 | 3.94 | -1.01% | 35,403 | 13,960,272 |
| 2024-05-30 | 4.04 | 4.1 | 3.97 | 3.98 | -1.24% | 36,422 | 14,648,400 |
| 2024-05-29 | 3.95 | 4.05 | 3.94 | 4.03 | +2.03% | 44,712 | 17,957,165 |
| 2024-05-28 | 4.02 | 4.06 | 3.93 | 3.95 | -2.71% | 46,950 | 18,708,733 |
| 2024-05-27 | 4.1 | 4.1 | 3.98 | 4.06 | +0.25% | 40,755 | 16,400,483 |
| 2024-05-24 | 4.07 | 4.17 | 4.02 | 4.05 | 0% | 47,930 | 19,641,389 |
| 2024-05-23 | 4.21 | 4.21 | 4.04 | 4.05 | -3.57% | 52,447 | 21,477,879 |
| 2024-05-22 | 4.16 | 4.25 | 4.16 | 4.2 | +1.2% | 41,824 | 17,571,252 |
| 2024-05-21 | 4.24 | 4.28 | 4.12 | 4.15 | -2.81% | 48,650 | 20,294,510 |
| 2024-05-20 | 4.24 | 4.31 | 4.21 | 4.27 | +0.71% | 52,092 | 22,197,976 |
| 2024-05-17 | 4.15 | 4.24 | 4.15 | 4.24 | +1.68% | 44,293 | 18,611,294 |
| 2024-05-16 | 4.12 | 4.25 | 4.11 | 4.17 | +1.46% | 44,492 | 18,613,700 |
| 2024-05-15 | 4.08 | 4.17 | 4.04 | 4.11 | +0.49% | 52,178 | 21,484,147 |
| 2024-05-14 | 4.02 | 4.14 | 4.02 | 4.09 | +0.74% | 41,503 | 16,987,935 |
| 2024-05-13 | 4.16 | 4.16 | 4.04 | 4.06 | -3.79% | 66,976 | 27,372,876 |
| 2024-05-10 | 4.31 | 4.38 | 4.2 | 4.22 | -2.76% | 69,009 | 29,303,820 |
| 2024-05-09 | 4.28 | 4.48 | 4.25 | 4.34 | +0.93% | 76,394 | 33,293,054 |
| 2024-05-08 | 4.35 | 4.46 | 4.28 | 4.3 | -2.05% | 98,007 | 42,670,971 |
| 2024-05-07 | 4.28 | 4.47 | 4.26 | 4.39 | +3.78% | 127,232 | 55,282,904 |
| 2024-05-06 | 4.1 | 4.26 | 4.07 | 4.23 | +3.17% | 124,206 | 51,761,364 |
| 2024-04-30 | 4.07 | 4.27 | 4.04 | 4.1 | 0% | 131,433 | 54,210,834 |
| 2024-04-29 | 4.01 | 4.11 | 4.01 | 4.1 | +0.99% | 93,308 | 38,066,284 |
| 2024-04-26 | 4.13 | 4.15 | 3.98 | 4.06 | -2.17% | 100,258 | 40,601,944 |
| 2024-04-25 | 3.89 | 4.17 | 3.86 | 4.15 | +6.68% | 128,757 | 52,538,426 |
| 2024-04-24 | 3.78 | 3.91 | 3.78 | 3.89 | +3.18% | 61,043 | 23,619,628 |
| 2024-04-23 | 3.75 | 3.81 | 3.72 | 3.77 | +1.89% | 50,359 | 18,970,044 |
| 2024-04-22 | 3.85 | 3.87 | 3.66 | 3.7 | -3.9% | 73,625 | 27,563,621 |
| 2024-04-19 | 3.85 | 3.95 | 3.81 | 3.85 | 0% | 75,680 | 29,263,016 |
| 2024-04-18 | 3.9 | 3.99 | 3.75 | 3.85 | -1.79% | 99,796 | 38,603,025 |
| 2024-04-17 | 3.5 | 4 | 3.5 | 3.92 | +3.98% | 172,764 | 66,246,310 |
| 2024-04-16 | 3.98 | 3.99 | 3.77 | 3.77 | -10.02% | 64,040 | 24,380,966 |
| 2024-04-15 | 4.56 | 4.6 | 4.19 | 4.19 | -10.09% | 153,271 | 65,629,042 |
| 2024-04-12 | 4.74 | 4.89 | 4.62 | 4.66 | -2.1% | 180,489 | 85,236,888 |
| 2024-04-11 | 4.83 | 4.83 | 4.6 | 4.76 | -2.06% | 157,125 | 74,723,187 |
| 2024-04-10 | 4.99 | 5.05 | 4.76 | 4.86 | -3.95% | 301,211 | 145,906,242 |
| 2024-04-09 | 5.3 | 5.6 | 4.98 | 5.06 | -3.44% | 472,640 | 250,262,515 |
| 2024-04-08 | 4.76 | 5.24 | 4.63 | 5.24 | +10.08% | 288,948 | 142,722,215 |
| 2024-04-03 | 4.87 | 5.1 | 4.71 | 4.76 | -4.61% | 290,808 | 139,927,870 |
| 2024-04-02 | 4.54 | 4.99 | 4.54 | 4.99 | +9.91% | 133,070 | 65,110,840 |
| 2024-04-01 | 4.42 | 4.55 | 4.42 | 4.54 | +2.95% | 47,435 | 21,318,926 |
| 2024-03-29 | 4.32 | 4.42 | 4.3 | 4.41 | +2.56% | 44,431 | 19,358,980 |
| 2024-03-28 | 4.26 | 4.35 | 4.22 | 4.3 | +1.9% | 44,649 | 19,204,915 |
| 2024-03-27 | 4.32 | 4.35 | 4.2 | 4.22 | -2.99% | 50,157 | 21,453,315 |
| 2024-03-26 | 4.33 | 4.41 | 4.22 | 4.35 | -0.46% | 74,690 | 32,204,269 |
| 2024-03-25 | 4.4 | 4.49 | 4.36 | 4.37 | -1.35% | 64,857 | 28,704,665 |
| 2024-03-22 | 4.51 | 4.56 | 4.41 | 4.43 | -1.77% | 60,562 | 27,043,323 |
| 2024-03-21 | 4.46 | 4.52 | 4.4 | 4.51 | +1.35% | 75,111 | 33,641,727 |
| 2024-03-20 | 4.44 | 4.47 | 4.38 | 4.45 | +0.23% | 60,097 | 26,634,011 |
| 2024-03-19 | 4.31 | 4.55 | 4.29 | 4.44 | +2.78% | 96,431 | 42,598,012 |
| 2024-03-18 | 4.26 | 4.34 | 4.26 | 4.32 | +1.41% | 49,610 | 21,354,057 |
| 2024-03-15 | 4.12 | 4.27 | 4.08 | 4.26 | +3.65% | 67,088 | 28,091,512 |
| 2024-03-14 | 4.14 | 4.19 | 4.03 | 4.11 | -0.72% | 38,572 | 15,882,070 |
| 2024-03-13 | 4.14 | 4.18 | 4.08 | 4.14 | 0% | 44,478 | 18,345,239 |
| 2024-03-12 | 4.02 | 4.15 | 4.01 | 4.14 | +2.99% | 56,749 | 23,177,232 |
| 2024-03-11 | 3.94 | 4.03 | 3.91 | 4.02 | +2.03% | 65,912 | 26,119,665 |
| 2024-03-08 | 3.98 | 4.01 | 3.89 | 3.94 | 0% | 39,905 | 15,734,873 |
| 2024-03-07 | 3.95 | 4.04 | 3.9 | 3.94 | +0.51% | 71,879 | 28,537,610 |
| 2024-03-06 | 3.81 | 3.94 | 3.76 | 3.92 | +3.43% | 59,725 | 23,160,754 |
| 2024-03-05 | 3.95 | 3.95 | 3.77 | 3.79 | -4.05% | 58,003 | 22,306,423 |
| 2024-03-04 | 4.05 | 4.09 | 3.92 | 3.95 | -2.23% | 59,110 | 23,456,848 |
| 2024-03-01 | 3.98 | 4.09 | 3.94 | 4.04 | +2.02% | 74,135 | 29,762,672 |
| 2024-02-29 | 3.76 | 3.98 | 3.62 | 3.96 | +3.66% | 98,689 | 38,172,497 |
| 2024-02-28 | 4.29 | 4.41 | 3.82 | 3.82 | -9.91% | 158,701 | 65,112,882 |
| 2024-02-27 | 4.13 | 4.28 | 4.09 | 4.24 | +2.42% | 67,597 | 28,471,249 |
| 2024-02-26 | 4.01 | 4.23 | 3.99 | 4.14 | +2.99% | 97,767 | 40,161,104 |
| 2024-02-23 | 3.88 | 4.02 | 3.85 | 4.02 | +3.34% | 91,286 | 36,058,669 |
| 2024-02-22 | 3.72 | 3.89 | 3.66 | 3.89 | +5.42% | 97,020 | 36,727,573 |
| 2024-02-21 | 3.51 | 3.86 | 3.48 | 3.69 | +4.24% | 83,898 | 30,996,056 |
| 2024-02-20 | 3.53 | 3.55 | 3.43 | 3.54 | +0.57% | 65,976 | 23,057,537 |
| 2024-02-19 | 3.29 | 3.55 | 3.29 | 3.52 | +7.98% | 104,055 | 35,831,053 |
| 2024-02-08 | 3.02 | 3.28 | 2.88 | 3.26 | +7.59% | 122,700 | 37,888,535 |
| 2024-02-07 | 3.34 | 3.44 | 2.98 | 3.03 | -7.06% | 129,178 | 39,977,349 |
| 2024-02-06 | 3.34 | 3.56 | 3.22 | 3.26 | -8.94% | 139,392 | 45,835,937 |
| 2024-02-05 | 3.96 | 3.96 | 3.58 | 3.58 | -10.05% | 76,531 | 27,904,583 |
| 2024-02-02 | 4.14 | 4.28 | 3.9 | 3.98 | -3.16% | 84,394 | 34,395,549 |
| 2024-02-01 | 4.2 | 4.24 | 3.98 | 4.11 | -3.29% | 88,992 | 36,506,647 |
| 2024-01-31 | 4.57 | 4.6 | 4.17 | 4.25 | -7.61% | 112,833 | 49,300,103 |
| 2024-01-30 | 4.76 | 4.82 | 4.57 | 4.6 | -2.95% | 88,011 | 41,333,940 |
| 2024-01-29 | 4.94 | 5 | 4.72 | 4.74 | -4.63% | 108,947 | 52,265,491 |
| 2024-01-26 | 5.05 | 5.16 | 4.95 | 4.97 | -0.8% | 118,313 | 59,679,150 |
| 2024-01-25 | 4.88 | 5.04 | 4.84 | 5.01 | +2.45% | 137,912 | 68,144,443 |
| 2024-01-24 | 4.74 | 4.92 | 4.68 | 4.89 | +1.24% | 166,909 | 80,778,363 |
| 2024-01-23 | 4.71 | 4.93 | 4.71 | 4.83 | -7.65% | 252,545 | 120,325,105 |
| 2024-01-22 | 5.67 | 5.67 | 5.23 | 5.23 | -9.98% | 195,008 | 103,120,779 |
| 2024-01-19 | 6.1 | 6.14 | 5.73 | 5.81 | -6.14% | 243,760 | 143,607,924 |
| 2024-01-18 | 6.1 | 6.19 | 5.76 | 6.19 | -1.12% | 285,163 | 171,568,863 |
| 2024-01-17 | 6.01 | 6.37 | 5.91 | 6.26 | +2.62% | 376,925 | 233,538,854 |
| 2024-01-16 | 5.97 | 6.19 | 5.83 | 6.1 | +0.16% | 304,181 | 182,679,562 |
| 2024-01-15 | 5.82 | 6.37 | 5.69 | 6.09 | +3.4% | 405,234 | 244,752,323 |
| 2024-01-12 | 5.87 | 5.95 | 5.72 | 5.89 | -0.67% | 271,527 | 158,486,306 |
| 2024-01-11 | 5.87 | 5.93 | 5.7 | 5.93 | 0% | 279,965 | 163,141,175 |
| 2024-01-10 | 6.05 | 6.37 | 5.8 | 5.93 | -1.82% | 387,044 | 231,755,757 |
| 2024-01-09 | 5.54 | 6.04 | 5.54 | 6.04 | +10.02% | 165,064 | 96,770,809 |
| 2024-01-08 | 5.66 | 5.67 | 5.49 | 5.49 | -2.83% | 112,764 | 62,763,644 |
| 2024-01-05 | 5.87 | 5.89 | 5.63 | 5.65 | -3.75% | 168,477 | 96,042,370 |
| 2024-01-04 | 5.86 | 6.05 | 5.74 | 5.87 | +0.34% | 234,055 | 137,876,990 |
| 2024-01-03 | 5.84 | 6.08 | 5.81 | 5.85 | +0.52% | 325,084 | 191,940,462 |
| 2024-01-02 | 5.73 | 5.85 | 5.7 | 5.82 | +0.69% | 297,777 | 172,336,648 |
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：