股票概览
5.33
+2.5%
+0.13
5.23
开盘价
5.54
最高价
5.2
最低价
915,387
成交量
数据更新至: 2024-12-31
技术指标
5.28
MA5 (5日均线)
5.45
MA10 (10日均线)
6.12
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 | 5.23 | 5.54 | 5.2 | 5.33 | +2.5% | 915,387 | 491,192,776 |
| 2024-12-30 | 5.3 | 5.31 | 5.17 | 5.2 | -2.26% | 339,523 | 177,040,114 |
| 2024-12-27 | 5.28 | 5.42 | 5.2 | 5.32 | +0.19% | 423,078 | 226,345,486 |
| 2024-12-26 | 5.22 | 5.35 | 5.2 | 5.31 | +1.34% | 431,775 | 227,888,727 |
| 2024-12-25 | 5.38 | 5.4 | 5.06 | 5.24 | -2.42% | 546,742 | 285,059,099 |
| 2024-12-24 | 5.43 | 5.49 | 5.25 | 5.37 | -1.1% | 494,497 | 264,477,338 |
| 2024-12-23 | 5.68 | 5.7 | 5.35 | 5.43 | -4.4% | 551,659 | 302,957,350 |
| 2024-12-20 | 5.78 | 5.85 | 5.64 | 5.68 | -1.22% | 506,826 | 290,049,486 |
| 2024-12-19 | 5.8 | 5.85 | 5.65 | 5.75 | -2.21% | 588,708 | 336,943,035 |
| 2024-12-18 | 5.73 | 5.98 | 5.73 | 5.88 | 0% | 591,940 | 346,426,549 |
| 2024-12-17 | 6.41 | 6.45 | 5.88 | 5.88 | -9.95% | 893,985 | 539,766,147 |
| 2024-12-16 | 6.66 | 6.88 | 6.35 | 6.53 | -2.25% | 1,023,646 | 674,437,340 |
| 2024-12-13 | 6.93 | 6.94 | 6.67 | 6.68 | -6.44% | 1,250,117 | 849,176,183 |
| 2024-12-12 | 6.6 | 7.28 | 6.6 | 7.14 | +6.89% | 1,891,719 | 1,313,867,714 |
| 2024-12-11 | 6.45 | 6.79 | 6.3 | 6.68 | +1.52% | 1,129,588 | 746,580,868 |
| 2024-12-10 | 6.72 | 6.88 | 6.55 | 6.58 | +0.46% | 1,383,836 | 925,206,133 |
| 2024-12-09 | 6.5 | 6.85 | 6.43 | 6.55 | -1.95% | 1,275,867 | 841,994,456 |
| 2024-12-06 | 6.48 | 7.2 | 6.48 | 6.68 | -7.22% | 2,094,657 | 1,424,712,620 |
| 2024-12-05 | 7.2 | 7.35 | 7.2 | 7.2 | -10% | 369,417 | 266,154,000 |
| 2024-12-04 | 8.35 | 8.68 | 8 | 8 | -10.01% | 2,154,760 | 1,748,650,927 |
| 2024-12-03 | 7.96 | 9.03 | 7.9 | 8.89 | +8.28% | 2,738,710 | 2,411,411,487 |
| 2024-12-02 | 8 | 8.79 | 7.6 | 8.21 | +2.75% | 2,405,131 | 2,022,783,016 |
| 2024-11-29 | 7.27 | 7.99 | 6.92 | 7.99 | +10.06% | 2,989,644 | 2,302,104,688 |
| 2024-11-28 | 7.26 | 7.26 | 7.26 | 7.26 | +10% | 126,228 | 91,641,405 |
| 2024-11-27 | 6.6 | 6.6 | 6.54 | 6.6 | +10% | 540,359 | 356,634,639 |
| 2024-11-26 | 5.1 | 6 | 4.91 | 6 | +10.09% | 1,397,575 | 770,645,383 |
| 2024-11-25 | 6.1 | 6.21 | 5.45 | 5.45 | -10.07% | 2,117,725 | 1,197,187,393 |
| 2024-11-22 | 5.3 | 6.06 | 5.19 | 6.06 | +9.98% | 1,836,668 | 1,090,733,649 |
| 2024-11-21 | 5.51 | 5.51 | 5.13 | 5.51 | +9.98% | 2,162,883 | 1,173,327,072 |
| 2024-11-20 | 4.53 | 5.01 | 4.51 | 5.01 | +10.11% | 963,070 | 454,520,904 |
| 2024-11-19 | 4.44 | 4.88 | 4.36 | 4.55 | +2.48% | 1,365,866 | 631,512,315 |
| 2024-11-18 | 4.12 | 4.44 | 4.04 | 4.44 | +9.9% | 792,175 | 347,377,941 |
| 2024-11-15 | 4.11 | 4.19 | 4.03 | 4.04 | -2.18% | 264,815 | 109,024,831 |
| 2024-11-14 | 4.31 | 4.35 | 4.1 | 4.13 | -6.56% | 574,405 | 243,052,422 |
| 2024-11-13 | 4.19 | 4.61 | 4.18 | 4.42 | +5.49% | 947,860 | 425,437,473 |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.19 | +1.95% | 429,094 | 180,165,611 |
| 2024-11-11 | 4.15 | 4.15 | 4.04 | 4.11 | -1.2% | 233,728 | 95,614,980 |
| 2024-11-08 | 4.2 | 4.27 | 4.09 | 4.16 | -0.95% | 391,592 | 163,082,370 |
| 2024-11-07 | 3.96 | 4.27 | 3.94 | 4.2 | +5.26% | 433,405 | 180,339,482 |
| 2024-11-06 | 3.91 | 4 | 3.85 | 3.99 | +2.05% | 253,226 | 99,880,782 |
| 2024-11-05 | 3.88 | 3.91 | 3.85 | 3.91 | +1.3% | 191,068 | 74,299,162 |
| 2024-11-04 | 3.82 | 3.86 | 3.8 | 3.86 | +0.78% | 114,614 | 43,953,491 |
| 2024-11-01 | 3.96 | 3.96 | 3.81 | 3.83 | -3.28% | 203,657 | 78,980,622 |
| 2024-10-31 | 3.89 | 3.99 | 3.86 | 3.96 | +1.8% | 209,965 | 82,819,433 |
| 2024-10-30 | 3.86 | 3.93 | 3.84 | 3.89 | +0.26% | 147,565 | 57,271,647 |
| 2024-10-29 | 4.01 | 4.07 | 3.88 | 3.88 | -1.52% | 303,719 | 120,756,662 |
| 2024-10-28 | 3.79 | 3.94 | 3.78 | 3.94 | +2.6% | 231,503 | 89,818,994 |
| 2024-10-25 | 3.8 | 3.86 | 3.8 | 3.84 | +1.05% | 164,443 | 63,061,549 |
| 2024-10-24 | 3.77 | 3.83 | 3.77 | 3.8 | +0.26% | 131,239 | 49,863,082 |
| 2024-10-23 | 3.81 | 3.83 | 3.76 | 3.79 | -0.52% | 165,321 | 62,744,243 |
| 2024-10-22 | 3.78 | 3.81 | 3.75 | 3.81 | +1.06% | 182,315 | 69,071,633 |
| 2024-10-21 | 3.79 | 3.8 | 3.75 | 3.77 | -0.53% | 175,082 | 66,044,811 |
| 2024-10-18 | 3.73 | 3.83 | 3.65 | 3.79 | +0.8% | 249,031 | 93,158,721 |
| 2024-10-17 | 3.83 | 3.85 | 3.73 | 3.76 | -1.83% | 221,807 | 83,841,284 |
| 2024-10-16 | 3.78 | 3.85 | 3.75 | 3.83 | -0.52% | 223,753 | 85,159,475 |
| 2024-10-15 | 3.93 | 3.94 | 3.82 | 3.85 | -3.99% | 366,482 | 141,833,678 |
| 2024-10-14 | 4.08 | 4.08 | 3.77 | 4.01 | -1.72% | 738,280 | 288,196,680 |
| 2024-10-11 | 3.71 | 4.08 | 3.68 | 4.08 | +9.97% | 401,724 | 161,720,473 |
| 2024-10-10 | 3.68 | 3.77 | 3.62 | 3.71 | +1.64% | 159,133 | 59,010,984 |
| 2024-10-09 | 3.96 | 3.97 | 3.65 | 3.65 | -9.65% | 255,462 | 96,495,586 |
| 2024-10-08 | 4.28 | 4.28 | 3.9 | 4.04 | +3.59% | 377,197 | 152,859,738 |
| 2024-09-30 | 3.72 | 3.95 | 3.64 | 3.9 | +8.03% | 335,064 | 127,320,513 |
| 2024-09-27 | 3.57 | 3.62 | 3.52 | 3.61 | +3.14% | 108,027 | 38,594,117 |
| 2024-09-26 | 3.41 | 3.5 | 3.4 | 3.5 | +2.34% | 107,411 | 37,140,040 |
| 2024-09-25 | 3.37 | 3.47 | 3.37 | 3.42 | +2.4% | 124,506 | 42,728,846 |
| 2024-09-24 | 3.23 | 3.34 | 3.23 | 3.34 | +3.41% | 89,977 | 29,698,070 |
| 2024-09-23 | 3.23 | 3.25 | 3.2 | 3.23 | -0.31% | 58,218 | 18,764,407 |
| 2024-09-20 | 3.23 | 3.25 | 3.2 | 3.24 | +0.31% | 73,009 | 23,566,231 |
| 2024-09-19 | 3.09 | 3.24 | 3.09 | 3.23 | +4.53% | 105,841 | 33,703,831 |
| 2024-09-18 | 3.15 | 3.16 | 3.05 | 3.09 | -1.9% | 82,639 | 25,521,450 |
| 2024-09-13 | 3.19 | 3.2 | 3.14 | 3.15 | -0.94% | 58,348 | 18,444,364 |
| 2024-09-12 | 3.17 | 3.23 | 3.17 | 3.18 | 0% | 68,636 | 21,946,061 |
| 2024-09-11 | 3.25 | 3.27 | 3.17 | 3.18 | -3.34% | 109,801 | 35,239,679 |
| 2024-09-10 | 3.34 | 3.41 | 3.23 | 3.29 | -1.2% | 139,618 | 46,016,189 |
| 2024-09-09 | 3.24 | 3.4 | 3.21 | 3.33 | +2.46% | 140,269 | 46,656,231 |
| 2024-09-06 | 3.3 | 3.31 | 3.23 | 3.25 | -1.52% | 58,853 | 19,248,022 |
| 2024-09-05 | 3.24 | 3.31 | 3.23 | 3.3 | +2.48% | 61,696 | 20,168,754 |
| 2024-09-04 | 3.23 | 3.26 | 3.2 | 3.22 | -0.62% | 45,070 | 14,578,812 |
| 2024-09-03 | 3.26 | 3.28 | 3.21 | 3.24 | -0.31% | 51,543 | 16,726,296 |
| 2024-09-02 | 3.28 | 3.33 | 3.24 | 3.25 | -1.22% | 76,350 | 25,076,407 |
| 2024-08-30 | 3.27 | 3.34 | 3.25 | 3.29 | +0.61% | 65,795 | 21,747,181 |
| 2024-08-29 | 3.23 | 3.28 | 3.21 | 3.27 | +0.62% | 45,363 | 14,762,813 |
| 2024-08-28 | 3.19 | 3.26 | 3.18 | 3.25 | +1.88% | 69,330 | 22,414,030 |
| 2024-08-27 | 3.19 | 3.26 | 3.17 | 3.19 | +0.31% | 74,487 | 23,857,322 |
| 2024-08-26 | 3.13 | 3.21 | 3.11 | 3.18 | +0.95% | 51,817 | 16,435,803 |
| 2024-08-23 | 3.19 | 3.19 | 3.12 | 3.15 | -1.25% | 55,059 | 17,330,467 |
| 2024-08-22 | 3.25 | 3.25 | 3.18 | 3.19 | -1.24% | 52,277 | 16,791,017 |
| 2024-08-21 | 3.28 | 3.28 | 3.22 | 3.23 | -1.22% | 38,216 | 12,394,792 |
| 2024-08-20 | 3.35 | 3.35 | 3.25 | 3.27 | -2.1% | 51,367 | 16,866,438 |
| 2024-08-19 | 3.31 | 3.35 | 3.3 | 3.34 | +0.6% | 49,682 | 16,532,586 |
| 2024-08-16 | 3.38 | 3.39 | 3.31 | 3.32 | -1.48% | 55,358 | 18,507,974 |
| 2024-08-15 | 3.36 | 3.4 | 3.32 | 3.37 | +0.3% | 58,378 | 19,660,794 |
| 2024-08-14 | 3.37 | 3.39 | 3.34 | 3.36 | -0.59% | 37,414 | 12,598,930 |
| 2024-08-13 | 3.38 | 3.39 | 3.32 | 3.38 | 0% | 57,739 | 19,386,146 |
| 2024-08-12 | 3.41 | 3.43 | 3.36 | 3.38 | -0.59% | 45,889 | 15,590,695 |
| 2024-08-09 | 3.48 | 3.49 | 3.4 | 3.4 | -2.3% | 74,865 | 25,703,725 |
| 2024-08-08 | 3.43 | 3.5 | 3.42 | 3.48 | +1.16% | 67,540 | 23,397,518 |
| 2024-08-07 | 3.49 | 3.49 | 3.42 | 3.44 | -1.15% | 63,925 | 22,043,451 |
| 2024-08-06 | 3.4 | 3.48 | 3.39 | 3.48 | +2.96% | 86,705 | 29,861,336 |
| 2024-08-05 | 3.39 | 3.46 | 3.36 | 3.38 | -0.59% | 88,421 | 30,257,361 |
| 2024-08-02 | 3.39 | 3.44 | 3.36 | 3.4 | +0.29% | 71,507 | 24,417,931 |
| 2024-08-01 | 3.38 | 3.43 | 3.36 | 3.39 | +0.3% | 83,066 | 28,137,117 |
| 2024-07-31 | 3.27 | 3.39 | 3.27 | 3.38 | +3.05% | 103,134 | 34,532,773 |
| 2024-07-30 | 3.26 | 3.28 | 3.23 | 3.28 | +0.92% | 58,306 | 19,044,297 |
| 2024-07-29 | 3.28 | 3.28 | 3.24 | 3.25 | -0.91% | 57,014 | 18,573,708 |
| 2024-07-26 | 3.26 | 3.29 | 3.25 | 3.28 | +0.92% | 49,666 | 16,248,418 |
| 2024-07-25 | 3.21 | 3.27 | 3.19 | 3.25 | +0.62% | 55,690 | 18,018,422 |
| 2024-07-24 | 3.28 | 3.28 | 3.19 | 3.23 | -0.62% | 90,604 | 29,258,518 |
| 2024-07-23 | 3.28 | 3.33 | 3.25 | 3.25 | -0.61% | 87,301 | 28,792,546 |
| 2024-07-22 | 3.29 | 3.31 | 3.25 | 3.27 | -0.3% | 49,563 | 16,260,325 |
| 2024-07-19 | 3.3 | 3.31 | 3.25 | 3.28 | -0.91% | 60,085 | 19,714,900 |
| 2024-07-18 | 3.28 | 3.32 | 3.23 | 3.31 | 0% | 67,321 | 22,098,810 |
| 2024-07-17 | 3.28 | 3.34 | 3.26 | 3.31 | +0.3% | 61,880 | 20,474,181 |
| 2024-07-16 | 3.32 | 3.32 | 3.27 | 3.3 | -0.3% | 41,958 | 13,817,730 |
| 2024-07-15 | 3.37 | 3.37 | 3.29 | 3.31 | -1.78% | 53,825 | 17,842,252 |
| 2024-07-12 | 3.36 | 3.41 | 3.35 | 3.37 | +0.3% | 62,973 | 21,269,404 |
| 2024-07-11 | 3.28 | 3.37 | 3.28 | 3.36 | +4.02% | 91,097 | 30,335,861 |
| 2024-07-10 | 3.26 | 3.28 | 3.22 | 3.23 | -1.52% | 57,649 | 18,739,083 |
| 2024-07-09 | 3.29 | 3.3 | 3.2 | 3.28 | +0.31% | 76,974 | 25,026,025 |
| 2024-07-08 | 3.36 | 3.37 | 3.26 | 3.27 | -3.54% | 65,595 | 21,621,648 |
| 2024-07-05 | 3.28 | 3.4 | 3.22 | 3.39 | +3.35% | 94,564 | 31,477,337 |
| 2024-07-04 | 3.46 | 3.46 | 3.28 | 3.28 | -5.2% | 115,749 | 38,666,045 |
| 2024-07-03 | 3.37 | 3.48 | 3.35 | 3.46 | +3.28% | 142,729 | 49,168,342 |
| 2024-07-02 | 3.27 | 3.37 | 3.25 | 3.35 | +2.45% | 83,943 | 28,050,366 |
| 2024-07-01 | 3.22 | 3.28 | 3.18 | 3.27 | +2.19% | 87,122 | 28,133,069 |
| 2024-06-28 | 3.21 | 3.27 | 3.18 | 3.2 | -1.54% | 67,562 | 21,798,098 |
| 2024-06-27 | 3.34 | 3.37 | 3.25 | 3.25 | -3.27% | 75,906 | 25,017,079 |
| 2024-06-26 | 3.28 | 3.37 | 3.25 | 3.36 | +2.44% | 58,772 | 19,479,294 |
| 2024-06-25 | 3.23 | 3.31 | 3.21 | 3.28 | +2.18% | 82,560 | 27,021,908 |
| 2024-06-24 | 3.36 | 3.38 | 3.2 | 3.21 | -5.59% | 118,513 | 38,646,068 |
| 2024-06-21 | 3.37 | 3.43 | 3.35 | 3.4 | +0.29% | 48,333 | 16,404,681 |
| 2024-06-20 | 3.48 | 3.48 | 3.38 | 3.39 | -2.02% | 63,240 | 21,619,869 |
| 2024-06-19 | 3.49 | 3.52 | 3.46 | 3.46 | -0.86% | 52,802 | 18,411,955 |
| 2024-06-18 | 3.45 | 3.49 | 3.44 | 3.49 | +1.16% | 56,456 | 19,607,388 |
| 2024-06-17 | 3.5 | 3.52 | 3.43 | 3.45 | -2.54% | 76,916 | 26,704,135 |
| 2024-06-14 | 3.51 | 3.54 | 3.47 | 3.54 | +0.85% | 73,432 | 25,766,235 |
| 2024-06-13 | 3.6 | 3.62 | 3.5 | 3.51 | -2.23% | 64,684 | 22,980,079 |
| 2024-06-12 | 3.58 | 3.6 | 3.56 | 3.59 | +0.56% | 61,544 | 22,058,942 |
| 2024-06-11 | 3.56 | 3.61 | 3.51 | 3.57 | -0.28% | 77,314 | 27,515,561 |
| 2024-06-07 | 3.49 | 3.6 | 3.49 | 3.58 | +3.47% | 101,959 | 36,125,287 |
| 2024-06-06 | 3.61 | 3.64 | 3.4 | 3.46 | -4.16% | 131,342 | 45,853,139 |
| 2024-06-05 | 3.7 | 3.72 | 3.6 | 3.61 | -2.96% | 93,932 | 34,408,030 |
| 2024-06-04 | 3.74 | 3.75 | 3.68 | 3.72 | -0.8% | 79,923 | 29,648,114 |
| 2024-06-03 | 3.85 | 3.89 | 3.72 | 3.75 | -2.6% | 106,043 | 40,163,083 |
| 2024-05-31 | 3.84 | 3.87 | 3.82 | 3.85 | +0.79% | 49,481 | 19,025,207 |
| 2024-05-30 | 3.86 | 3.89 | 3.8 | 3.82 | -1.29% | 67,485 | 25,885,340 |
| 2024-05-29 | 3.88 | 3.92 | 3.85 | 3.87 | -0.51% | 49,337 | 19,157,751 |
| 2024-05-28 | 3.92 | 3.95 | 3.88 | 3.89 | -1.02% | 67,473 | 26,386,499 |
| 2024-05-27 | 3.94 | 3.94 | 3.86 | 3.93 | +0.26% | 61,117 | 23,823,934 |
| 2024-05-24 | 3.94 | 3.97 | 3.9 | 3.92 | -0.25% | 56,766 | 22,333,055 |
| 2024-05-23 | 4.04 | 4.05 | 3.91 | 3.93 | -2.96% | 86,805 | 34,363,074 |
| 2024-05-22 | 4.06 | 4.09 | 4.04 | 4.05 | +0.25% | 65,698 | 26,641,731 |
| 2024-05-21 | 4.09 | 4.09 | 4.02 | 4.04 | -0.74% | 75,329 | 30,494,522 |
| 2024-05-20 | 4.1 | 4.13 | 4.05 | 4.07 | -0.73% | 126,616 | 51,746,778 |
| 2024-05-17 | 4.14 | 4.14 | 4.05 | 4.1 | -0.24% | 129,017 | 52,612,896 |
| 2024-05-16 | 4.15 | 4.18 | 4.09 | 4.11 | -0.72% | 140,589 | 58,096,259 |
| 2024-05-15 | 4.3 | 4.31 | 4.1 | 4.14 | -2.13% | 188,426 | 78,660,916 |
| 2024-05-14 | 4.11 | 4.27 | 4.11 | 4.23 | +1.93% | 169,370 | 71,092,521 |
| 2024-05-13 | 4.14 | 4.17 | 4.07 | 4.15 | -0.24% | 116,011 | 47,839,623 |
| 2024-05-10 | 4.15 | 4.16 | 4.08 | 4.16 | +0.48% | 98,144 | 40,485,302 |
| 2024-05-09 | 4.08 | 4.17 | 4.07 | 4.14 | +1.47% | 99,439 | 41,122,112 |
| 2024-05-08 | 4.08 | 4.12 | 4.03 | 4.08 | 0% | 133,691 | 54,504,631 |
| 2024-05-07 | 4.08 | 4.1 | 4.03 | 4.08 | 0% | 113,084 | 45,901,814 |
| 2024-05-06 | 4 | 4.09 | 3.99 | 4.08 | +2.51% | 128,212 | 51,953,965 |
| 2024-04-30 | 3.94 | 3.99 | 3.93 | 3.98 | +1.27% | 161,260 | 63,912,280 |
| 2024-04-29 | 3.92 | 3.94 | 3.83 | 3.93 | 0% | 175,026 | 68,226,643 |
| 2024-04-26 | 3.82 | 4.01 | 3.78 | 3.93 | +3.69% | 234,467 | 91,588,851 |
| 2024-04-25 | 3.74 | 3.82 | 3.72 | 3.79 | +1.34% | 84,527 | 31,920,859 |
| 2024-04-24 | 3.68 | 3.74 | 3.68 | 3.74 | +1.63% | 81,455 | 30,271,115 |
| 2024-04-23 | 3.7 | 3.71 | 3.65 | 3.68 | +0.27% | 100,903 | 37,129,487 |
| 2024-04-22 | 3.71 | 3.77 | 3.63 | 3.67 | -0.27% | 132,505 | 48,907,443 |
| 2024-04-19 | 3.71 | 3.77 | 3.66 | 3.68 | -0.81% | 85,231 | 31,505,364 |
| 2024-04-18 | 3.77 | 3.78 | 3.7 | 3.71 | -1.33% | 99,849 | 37,427,202 |
| 2024-04-17 | 3.56 | 3.78 | 3.56 | 3.76 | +7.12% | 148,594 | 54,998,951 |
| 2024-04-16 | 3.79 | 3.8 | 3.5 | 3.51 | -7.87% | 189,007 | 68,048,353 |
| 2024-04-15 | 4.07 | 4.08 | 3.74 | 3.81 | -6.39% | 220,171 | 84,863,359 |
| 2024-04-12 | 4.13 | 4.17 | 4.06 | 4.07 | -1.69% | 96,194 | 39,429,490 |
| 2024-04-11 | 4.14 | 4.17 | 4.09 | 4.14 | -0.24% | 83,437 | 34,537,417 |
| 2024-04-10 | 4.21 | 4.21 | 4.09 | 4.15 | -1.43% | 85,821 | 35,560,147 |
| 2024-04-09 | 4.12 | 4.21 | 4.11 | 4.21 | +1.94% | 80,058 | 33,357,057 |
| 2024-04-08 | 4.25 | 4.25 | 4.12 | 4.13 | -3.05% | 116,174 | 48,478,825 |
| 2024-04-03 | 4.22 | 4.27 | 4.18 | 4.26 | +0.47% | 106,365 | 44,962,395 |
| 2024-04-02 | 4.22 | 4.25 | 4.17 | 4.24 | +0.71% | 94,379 | 39,784,157 |
| 2024-04-01 | 4.14 | 4.21 | 4.12 | 4.21 | +1.94% | 95,975 | 40,144,972 |
| 2024-03-29 | 4.1 | 4.2 | 4.09 | 4.13 | +0.98% | 88,162 | 36,370,324 |
| 2024-03-28 | 4 | 4.13 | 3.99 | 4.09 | +2% | 96,487 | 39,347,538 |
| 2024-03-27 | 4.12 | 4.15 | 4.01 | 4.01 | -2.43% | 107,542 | 44,000,607 |
| 2024-03-26 | 4.16 | 4.2 | 4.02 | 4.11 | -1.67% | 145,958 | 60,087,722 |
| 2024-03-25 | 4.17 | 4.31 | 4.16 | 4.18 | -0.95% | 191,469 | 81,103,704 |
| 2024-03-22 | 4.21 | 4.23 | 4.11 | 4.22 | +0.24% | 154,474 | 64,549,616 |
| 2024-03-21 | 4.21 | 4.23 | 4.16 | 4.21 | +0.48% | 105,084 | 44,130,058 |
| 2024-03-20 | 4.15 | 4.23 | 4.14 | 4.19 | +0.72% | 97,983 | 40,979,568 |
| 2024-03-19 | 4.18 | 4.24 | 4.14 | 4.16 | -0.72% | 118,084 | 49,414,770 |
| 2024-03-18 | 4.12 | 4.19 | 4.12 | 4.19 | +1.95% | 121,777 | 50,553,627 |
| 2024-03-15 | 4.03 | 4.11 | 4.02 | 4.11 | +1.48% | 112,447 | 45,918,491 |
| 2024-03-14 | 4.08 | 4.13 | 4.01 | 4.05 | -0.49% | 112,615 | 45,842,328 |
| 2024-03-13 | 4.12 | 4.12 | 4.02 | 4.07 | -1.21% | 159,214 | 64,740,205 |
| 2024-03-12 | 4.04 | 4.12 | 4.03 | 4.12 | +2.23% | 162,344 | 66,216,434 |
| 2024-03-11 | 3.95 | 4.04 | 3.94 | 4.03 | +2.28% | 127,693 | 50,939,917 |
| 2024-03-08 | 3.95 | 3.97 | 3.84 | 3.94 | +0.25% | 177,786 | 69,362,712 |
| 2024-03-07 | 3.99 | 4.03 | 3.92 | 3.93 | -1.01% | 172,847 | 68,642,119 |
| 2024-03-06 | 3.99 | 4.02 | 3.95 | 3.97 | -0.5% | 136,150 | 54,175,322 |
| 2024-03-05 | 4.07 | 4.09 | 3.97 | 3.99 | -2.68% | 132,840 | 53,218,915 |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.1 | 0% | 121,803 | 49,447,047 |
| 2024-03-01 | 4.11 | 4.15 | 4.06 | 4.1 | +0.24% | 121,364 | 49,685,565 |
| 2024-02-29 | 3.92 | 4.13 | 3.91 | 4.09 | +3.02% | 151,318 | 61,490,784 |
| 2024-02-28 | 4.33 | 4.39 | 3.96 | 3.97 | -7.46% | 287,954 | 120,463,248 |
| 2024-02-27 | 4.24 | 4.3 | 4.19 | 4.29 | +2.39% | 137,617 | 58,664,872 |
| 2024-02-26 | 4.07 | 4.34 | 4.05 | 4.19 | +3.2% | 266,760 | 111,670,315 |
| 2024-02-23 | 3.94 | 4.07 | 3.93 | 4.06 | +2.78% | 144,065 | 57,523,189 |
| 2024-02-22 | 3.89 | 3.96 | 3.88 | 3.95 | +0.77% | 131,860 | 51,830,757 |
| 2024-02-21 | 3.81 | 4.02 | 3.75 | 3.92 | +2.89% | 174,474 | 68,314,252 |
| 2024-02-20 | 3.8 | 3.83 | 3.71 | 3.81 | 0% | 121,297 | 45,940,725 |
| 2024-02-19 | 3.71 | 3.89 | 3.7 | 3.81 | +3.53% | 214,567 | 81,517,038 |
| 2024-02-08 | 3.44 | 3.7 | 3.36 | 3.68 | +7.92% | 240,787 | 84,424,371 |
| 2024-02-07 | 3.58 | 3.59 | 3.34 | 3.41 | -4.75% | 240,942 | 83,347,781 |
| 2024-02-06 | 3.56 | 3.74 | 3.3 | 3.58 | +1.13% | 229,337 | 80,073,602 |
| 2024-02-05 | 3.91 | 3.91 | 3.54 | 3.54 | -9.92% | 260,201 | 94,103,916 |
| 2024-02-02 | 4.14 | 4.18 | 3.83 | 3.93 | -4.61% | 165,171 | 66,177,096 |
| 2024-02-01 | 4.1 | 4.15 | 4.02 | 4.12 | -0.24% | 125,563 | 51,406,959 |
| 2024-01-31 | 4.38 | 4.42 | 4.12 | 4.13 | -5.28% | 144,055 | 61,011,415 |
| 2024-01-30 | 4.46 | 4.5 | 4.36 | 4.36 | -2.9% | 98,963 | 43,850,027 |
| 2024-01-29 | 4.66 | 4.68 | 4.48 | 4.49 | -3.23% | 125,866 | 57,133,299 |
| 2024-01-26 | 4.61 | 4.71 | 4.58 | 4.64 | +0.22% | 138,192 | 64,372,289 |
| 2024-01-25 | 4.45 | 4.64 | 4.43 | 4.63 | +4.04% | 164,211 | 74,661,710 |
| 2024-01-24 | 4.36 | 4.47 | 4.29 | 4.45 | +2.77% | 170,480 | 74,945,751 |
| 2024-01-23 | 4.39 | 4.43 | 4.28 | 4.33 | -1.59% | 161,448 | 69,962,540 |
| 2024-01-22 | 4.7 | 4.71 | 4.33 | 4.4 | -6.18% | 201,068 | 90,861,425 |
| 2024-01-19 | 4.78 | 4.84 | 4.69 | 4.69 | -1.47% | 136,539 | 64,800,242 |
| 2024-01-18 | 4.75 | 4.95 | 4.63 | 4.76 | -1.04% | 249,020 | 117,517,081 |
| 2024-01-17 | 5.09 | 5.09 | 4.81 | 4.81 | -5.5% | 295,779 | 145,717,759 |
| 2024-01-16 | 4.96 | 5.26 | 4.95 | 5.09 | +3.04% | 412,213 | 209,928,536 |
| 2024-01-15 | 4.88 | 4.98 | 4.86 | 4.94 | +0.61% | 99,244 | 49,104,386 |
| 2024-01-12 | 5.02 | 5.04 | 4.91 | 4.91 | -2.96% | 163,535 | 81,298,972 |
| 2024-01-11 | 5.02 | 5.1 | 4.97 | 5.06 | +1.2% | 163,681 | 82,422,288 |
| 2024-01-10 | 4.97 | 5.02 | 4.88 | 5 | +0.2% | 177,376 | 88,070,807 |
| 2024-01-09 | 4.9 | 4.99 | 4.9 | 4.99 | +2.04% | 128,716 | 63,692,677 |
| 2024-01-08 | 5 | 5.01 | 4.88 | 4.89 | -2.4% | 143,843 | 71,047,214 |
| 2024-01-05 | 5.07 | 5.09 | 4.98 | 5.01 | -0.99% | 161,321 | 81,320,666 |
| 2024-01-04 | 5.04 | 5.09 | 5.01 | 5.06 | 0% | 140,077 | 70,899,627 |
| 2024-01-03 | 5.06 | 5.14 | 5 | 5.06 | -1.56% | 256,645 | 129,804,328 |
| 2024-01-02 | 5 | 5.22 | 4.91 | 5.14 | +2.39% | 369,507 | 189,369,667 |
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：