股票概览
4.7
-4.28%
-0.21
4.91
开盘价
4.95
最高价
4.69
最低价
193,658
成交量
数据更新至: 2024-12-31
技术指标
4.82
MA5 (5日均线)
4.92
MA10 (10日均线)
5.06
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 | 4.91 | 4.95 | 4.69 | 4.7 | -4.28% | 193,658 | 92,593,142 |
| 2024-12-30 | 4.93 | 5.07 | 4.81 | 4.91 | -0.81% | 186,267 | 92,063,285 |
| 2024-12-27 | 4.81 | 5.08 | 4.81 | 4.95 | +3.13% | 215,803 | 107,523,904 |
| 2024-12-26 | 4.73 | 4.88 | 4.72 | 4.8 | +1.05% | 112,295 | 54,187,200 |
| 2024-12-25 | 4.92 | 4.92 | 4.67 | 4.75 | -3.06% | 151,671 | 72,028,681 |
| 2024-12-24 | 4.85 | 4.96 | 4.83 | 4.9 | +1.66% | 155,498 | 76,130,969 |
| 2024-12-23 | 5.09 | 5.17 | 4.8 | 4.82 | -6.41% | 242,602 | 119,759,102 |
| 2024-12-20 | 5.15 | 5.23 | 5.08 | 5.15 | 0% | 150,707 | 77,591,923 |
| 2024-12-19 | 5.03 | 5.16 | 5.01 | 5.15 | +0.98% | 126,316 | 64,383,589 |
| 2024-12-18 | 5 | 5.2 | 4.94 | 5.1 | +2% | 182,011 | 92,639,571 |
| 2024-12-17 | 5.18 | 5.19 | 4.97 | 5 | -3.66% | 180,240 | 91,210,677 |
| 2024-12-16 | 5.16 | 5.26 | 5.15 | 5.19 | +0.19% | 138,636 | 72,003,675 |
| 2024-12-13 | 5.28 | 5.35 | 5.18 | 5.18 | -2.08% | 197,670 | 103,892,163 |
| 2024-12-12 | 5.27 | 5.32 | 5.19 | 5.29 | -0.19% | 217,543 | 114,377,455 |
| 2024-12-11 | 5.23 | 5.31 | 5.21 | 5.3 | +1.53% | 180,879 | 95,396,238 |
| 2024-12-10 | 5.45 | 5.45 | 5.21 | 5.22 | -2.61% | 392,822 | 208,434,831 |
| 2024-12-09 | 5.19 | 5.43 | 5.15 | 5.36 | +3.47% | 466,688 | 247,763,354 |
| 2024-12-06 | 5.17 | 5.22 | 5.09 | 5.18 | +0.19% | 175,892 | 90,750,767 |
| 2024-12-05 | 5.14 | 5.2 | 5.11 | 5.17 | +0.58% | 142,936 | 73,655,075 |
| 2024-12-04 | 5.17 | 5.23 | 5.1 | 5.14 | -1.34% | 196,743 | 101,523,910 |
| 2024-12-03 | 5.18 | 5.33 | 5.1 | 5.21 | +0.39% | 249,378 | 129,316,045 |
| 2024-12-02 | 5.07 | 5.2 | 5.06 | 5.19 | +1.96% | 242,539 | 125,074,325 |
| 2024-11-29 | 5.01 | 5.12 | 4.97 | 5.09 | +1.19% | 224,975 | 113,587,955 |
| 2024-11-28 | 4.93 | 5.2 | 4.9 | 5.03 | +1.62% | 296,086 | 148,970,076 |
| 2024-11-27 | 4.86 | 4.97 | 4.73 | 4.95 | +1.02% | 241,465 | 116,635,218 |
| 2024-11-26 | 4.99 | 5.06 | 4.89 | 4.9 | -2.39% | 187,809 | 93,008,280 |
| 2024-11-25 | 5.05 | 5.1 | 4.83 | 5.02 | -0.4% | 296,626 | 146,708,664 |
| 2024-11-22 | 5.2 | 5.34 | 5 | 5.04 | -3.45% | 554,312 | 287,730,862 |
| 2024-11-21 | 4.98 | 5.38 | 4.98 | 5.22 | +4.19% | 638,270 | 335,016,550 |
| 2024-11-20 | 4.84 | 5.05 | 4.84 | 5.01 | +2.24% | 280,805 | 139,120,392 |
| 2024-11-19 | 4.65 | 4.94 | 4.64 | 4.9 | +5.83% | 319,217 | 153,424,688 |
| 2024-11-18 | 4.75 | 4.8 | 4.6 | 4.63 | -1.91% | 173,289 | 81,115,273 |
| 2024-11-15 | 4.87 | 4.91 | 4.71 | 4.72 | -3.28% | 201,821 | 97,278,722 |
| 2024-11-14 | 5.05 | 5.07 | 4.86 | 4.88 | -3.56% | 208,778 | 103,200,518 |
| 2024-11-13 | 5.09 | 5.13 | 4.94 | 5.06 | -0.78% | 218,306 | 109,672,344 |
| 2024-11-12 | 5.19 | 5.2 | 5.04 | 5.1 | -1.35% | 235,415 | 120,338,823 |
| 2024-11-11 | 5.06 | 5.17 | 5 | 5.17 | +2.17% | 263,830 | 134,737,944 |
| 2024-11-08 | 5.16 | 5.2 | 5.04 | 5.06 | -0.98% | 265,328 | 135,427,782 |
| 2024-11-07 | 4.99 | 5.16 | 4.95 | 5.11 | +2.4% | 358,870 | 181,572,906 |
| 2024-11-06 | 4.99 | 5.08 | 4.95 | 4.99 | -0.4% | 264,798 | 132,614,765 |
| 2024-11-05 | 4.92 | 5.06 | 4.9 | 5.01 | +1.01% | 360,268 | 179,827,670 |
| 2024-11-04 | 4.73 | 5.08 | 4.7 | 4.96 | +5.76% | 501,446 | 248,539,178 |
| 2024-11-01 | 4.86 | 4.89 | 4.67 | 4.69 | -3.89% | 257,968 | 122,577,115 |
| 2024-10-31 | 4.8 | 4.9 | 4.8 | 4.88 | +1.67% | 268,953 | 130,886,975 |
| 2024-10-30 | 4.71 | 4.94 | 4.71 | 4.8 | +1.69% | 290,277 | 139,911,222 |
| 2024-10-29 | 4.92 | 4.92 | 4.71 | 4.72 | -3.87% | 314,720 | 150,525,087 |
| 2024-10-28 | 4.68 | 4.92 | 4.62 | 4.91 | +4.91% | 444,676 | 212,598,129 |
| 2024-10-25 | 4.56 | 4.74 | 4.53 | 4.68 | +1.74% | 393,237 | 181,901,431 |
| 2024-10-24 | 4.49 | 4.65 | 4.45 | 4.6 | +2.45% | 343,343 | 157,025,925 |
| 2024-10-23 | 4.49 | 4.54 | 4.46 | 4.49 | -0.44% | 198,025 | 89,211,021 |
| 2024-10-22 | 4.37 | 4.52 | 4.37 | 4.51 | +2.5% | 246,503 | 110,360,810 |
| 2024-10-21 | 4.36 | 4.46 | 4.36 | 4.4 | +0.46% | 202,317 | 89,141,262 |
| 2024-10-18 | 4.26 | 4.43 | 4.25 | 4.38 | +2.58% | 189,686 | 82,552,454 |
| 2024-10-17 | 4.31 | 4.39 | 4.26 | 4.27 | -0.7% | 118,835 | 51,332,619 |
| 2024-10-16 | 4.25 | 4.35 | 4.24 | 4.3 | +0.23% | 112,899 | 48,541,327 |
| 2024-10-15 | 4.39 | 4.42 | 4.29 | 4.29 | -2.28% | 132,457 | 57,691,719 |
| 2024-10-14 | 4.31 | 4.4 | 4.26 | 4.39 | +1.86% | 146,254 | 63,506,025 |
| 2024-10-11 | 4.5 | 4.53 | 4.23 | 4.31 | -4.22% | 190,618 | 83,068,141 |
| 2024-10-10 | 4.53 | 4.6 | 4.36 | 4.5 | 0% | 223,860 | 100,880,352 |
| 2024-10-09 | 4.83 | 4.83 | 4.48 | 4.5 | -9.46% | 366,721 | 170,710,830 |
| 2024-10-08 | 5.08 | 5.08 | 4.66 | 4.97 | +7.34% | 568,697 | 278,110,676 |
| 2024-09-30 | 4.4 | 4.66 | 4.3 | 4.63 | +8.69% | 449,566 | 202,582,130 |
| 2024-09-27 | 4.14 | 4.26 | 4.14 | 4.26 | +3.15% | 155,780 | 65,276,912 |
| 2024-09-26 | 4.03 | 4.13 | 4 | 4.13 | +2.74% | 191,888 | 78,147,488 |
| 2024-09-25 | 4 | 4.11 | 4 | 4.02 | +0.75% | 180,363 | 73,159,915 |
| 2024-09-24 | 3.91 | 4 | 3.89 | 3.99 | +2.57% | 138,310 | 54,699,803 |
| 2024-09-23 | 3.87 | 3.92 | 3.87 | 3.89 | -0.26% | 60,326 | 23,477,065 |
| 2024-09-20 | 3.91 | 3.93 | 3.86 | 3.9 | -0.26% | 68,185 | 26,544,464 |
| 2024-09-19 | 3.79 | 3.92 | 3.76 | 3.91 | +3.99% | 138,945 | 53,689,185 |
| 2024-09-18 | 3.78 | 3.8 | 3.68 | 3.76 | -0.53% | 66,451 | 24,825,859 |
| 2024-09-13 | 3.82 | 3.85 | 3.78 | 3.78 | -1.05% | 51,956 | 19,760,319 |
| 2024-09-12 | 3.82 | 3.89 | 3.82 | 3.82 | +0.26% | 74,163 | 28,593,549 |
| 2024-09-11 | 3.8 | 3.84 | 3.78 | 3.81 | -0.52% | 49,984 | 19,052,920 |
| 2024-09-10 | 3.87 | 3.89 | 3.77 | 3.83 | -1.54% | 99,617 | 37,948,409 |
| 2024-09-09 | 3.75 | 3.96 | 3.72 | 3.89 | +2.91% | 111,585 | 42,625,380 |
| 2024-09-06 | 3.85 | 3.86 | 3.77 | 3.78 | -2.07% | 69,590 | 26,467,382 |
| 2024-09-05 | 3.83 | 3.86 | 3.81 | 3.86 | +1.05% | 62,576 | 24,005,476 |
| 2024-09-04 | 3.84 | 3.89 | 3.8 | 3.82 | -1.55% | 84,857 | 32,531,942 |
| 2024-09-03 | 3.89 | 3.92 | 3.86 | 3.88 | 0% | 60,281 | 23,442,866 |
| 2024-09-02 | 3.95 | 3.97 | 3.87 | 3.88 | -2.02% | 81,266 | 31,873,344 |
| 2024-08-30 | 3.93 | 4.02 | 3.91 | 3.96 | +0.51% | 123,601 | 49,076,196 |
| 2024-08-29 | 3.85 | 3.94 | 3.82 | 3.94 | +1.81% | 88,315 | 34,447,859 |
| 2024-08-28 | 3.89 | 3.92 | 3.83 | 3.87 | -0.51% | 79,970 | 30,932,788 |
| 2024-08-27 | 3.98 | 3.98 | 3.88 | 3.89 | -2.51% | 79,937 | 31,289,462 |
| 2024-08-26 | 3.94 | 4 | 3.91 | 3.99 | +1.53% | 67,808 | 26,855,135 |
| 2024-08-23 | 3.97 | 3.99 | 3.89 | 3.93 | -1.01% | 73,647 | 28,970,895 |
| 2024-08-22 | 4.02 | 4.04 | 3.97 | 3.97 | -0.75% | 77,507 | 31,007,749 |
| 2024-08-21 | 4 | 4.04 | 3.99 | 4 | -0.25% | 64,364 | 25,842,344 |
| 2024-08-20 | 4.06 | 4.09 | 4 | 4.01 | -1.47% | 108,207 | 43,570,116 |
| 2024-08-19 | 4.09 | 4.13 | 4.06 | 4.07 | -0.73% | 93,431 | 38,190,214 |
| 2024-08-16 | 4.2 | 4.21 | 4.1 | 4.1 | -2.15% | 154,840 | 64,084,802 |
| 2024-08-15 | 4.15 | 4.22 | 4.08 | 4.19 | +0.24% | 285,696 | 118,501,320 |
| 2024-08-14 | 4.32 | 4.45 | 4.17 | 4.18 | +2.2% | 359,905 | 153,467,501 |
| 2024-08-13 | 4.07 | 4.09 | 4.02 | 4.09 | +0.74% | 48,423 | 19,686,717 |
| 2024-08-12 | 4.13 | 4.14 | 4.05 | 4.06 | -1.22% | 66,687 | 27,262,476 |
| 2024-08-09 | 4.16 | 4.19 | 4.11 | 4.11 | -0.96% | 61,624 | 25,548,209 |
| 2024-08-08 | 4.16 | 4.19 | 4.1 | 4.15 | -0.72% | 81,115 | 33,575,727 |
| 2024-08-07 | 4.12 | 4.21 | 4.11 | 4.18 | +1.7% | 101,560 | 42,409,556 |
| 2024-08-06 | 4.07 | 4.12 | 4.06 | 4.11 | +1.99% | 80,229 | 32,798,722 |
| 2024-08-05 | 4.12 | 4.19 | 4.03 | 4.03 | -3.13% | 102,275 | 41,988,026 |
| 2024-08-02 | 4.19 | 4.24 | 4.15 | 4.16 | -1.65% | 86,402 | 36,255,214 |
| 2024-08-01 | 4.2 | 4.27 | 4.19 | 4.23 | +0.24% | 124,488 | 52,711,351 |
| 2024-07-31 | 4.11 | 4.23 | 4.08 | 4.22 | +2.68% | 118,991 | 49,787,509 |
| 2024-07-30 | 4.07 | 4.11 | 4.04 | 4.11 | +0.74% | 68,472 | 27,951,218 |
| 2024-07-29 | 4.1 | 4.12 | 4.06 | 4.08 | -0.24% | 76,458 | 31,257,958 |
| 2024-07-26 | 3.97 | 4.1 | 3.96 | 4.09 | +3.02% | 126,256 | 51,278,353 |
| 2024-07-25 | 3.94 | 4.01 | 3.89 | 3.97 | +1.02% | 92,933 | 36,733,278 |
| 2024-07-24 | 4.02 | 4.04 | 3.92 | 3.93 | -2.24% | 120,719 | 47,873,618 |
| 2024-07-23 | 4.06 | 4.1 | 4.01 | 4.02 | -0.99% | 110,215 | 44,785,313 |
| 2024-07-22 | 4.03 | 4.1 | 4.02 | 4.06 | +0.25% | 117,324 | 47,688,796 |
| 2024-07-19 | 4.12 | 4.12 | 4.02 | 4.05 | -2.17% | 205,304 | 83,503,633 |
| 2024-07-18 | 4.08 | 4.35 | 4.04 | 4.14 | +3.24% | 294,896 | 122,317,056 |
| 2024-07-17 | 4.09 | 4.1 | 3.99 | 4.01 | -1.96% | 85,021 | 34,225,627 |
| 2024-07-16 | 4.1 | 4.13 | 4.06 | 4.09 | -0.49% | 65,848 | 26,917,769 |
| 2024-07-15 | 4.2 | 4.2 | 4.1 | 4.11 | -2.14% | 72,095 | 29,784,205 |
| 2024-07-12 | 4.2 | 4.23 | 4.16 | 4.2 | -0.24% | 66,720 | 27,957,443 |
| 2024-07-11 | 4.11 | 4.22 | 4.1 | 4.21 | +4.21% | 112,550 | 46,988,478 |
| 2024-07-10 | 4.1 | 4.15 | 4.04 | 4.04 | -2.18% | 86,886 | 35,463,390 |
| 2024-07-09 | 4 | 4.13 | 3.97 | 4.13 | +3.25% | 117,320 | 47,715,607 |
| 2024-07-08 | 4.15 | 4.15 | 3.99 | 4 | -4.08% | 110,060 | 44,476,738 |
| 2024-07-05 | 4.15 | 4.19 | 4.12 | 4.17 | +0.48% | 75,102 | 31,200,322 |
| 2024-07-04 | 4.25 | 4.28 | 4.13 | 4.15 | -2.58% | 85,332 | 35,825,556 |
| 2024-07-03 | 4.31 | 4.36 | 4.23 | 4.26 | -2.29% | 108,568 | 46,416,064 |
| 2024-07-02 | 4.34 | 4.38 | 4.31 | 4.36 | +0.69% | 100,235 | 43,620,702 |
| 2024-07-01 | 4.3 | 4.35 | 4.22 | 4.33 | +0.46% | 107,698 | 46,233,185 |
| 2024-06-28 | 4.24 | 4.39 | 4.24 | 4.31 | +1.17% | 160,498 | 69,343,858 |
| 2024-06-27 | 4.39 | 4.43 | 4.24 | 4.26 | -3.84% | 208,609 | 90,479,348 |
| 2024-06-26 | 4.11 | 4.5 | 4.06 | 4.43 | +8.05% | 267,792 | 115,155,606 |
| 2024-06-25 | 4.08 | 4.15 | 4.06 | 4.1 | +0.24% | 99,996 | 41,036,419 |
| 2024-06-24 | 4.17 | 4.25 | 4.09 | 4.09 | -3.31% | 121,555 | 50,407,598 |
| 2024-06-21 | 4.26 | 4.32 | 4.22 | 4.23 | -1.17% | 87,903 | 37,456,270 |
| 2024-06-20 | 4.44 | 4.45 | 4.26 | 4.28 | -4.04% | 150,502 | 65,274,690 |
| 2024-06-19 | 4.51 | 4.58 | 4.45 | 4.46 | -0.89% | 141,809 | 63,856,425 |
| 2024-06-18 | 4.43 | 4.51 | 4.41 | 4.5 | +1.58% | 95,533 | 42,675,346 |
| 2024-06-17 | 4.46 | 4.55 | 4.41 | 4.43 | -1.12% | 113,502 | 50,861,677 |
| 2024-06-14 | 4.46 | 4.54 | 4.4 | 4.48 | +0.67% | 129,212 | 57,903,913 |
| 2024-06-13 | 4.45 | 4.49 | 4.42 | 4.45 | 0% | 77,243 | 34,401,667 |
| 2024-06-12 | 4.4 | 4.5 | 4.38 | 4.45 | +1.14% | 88,014 | 39,211,509 |
| 2024-06-11 | 4.36 | 4.44 | 4.29 | 4.4 | +0.46% | 106,168 | 46,432,655 |
| 2024-06-07 | 4.35 | 4.4 | 4.32 | 4.38 | +1.86% | 115,575 | 50,435,226 |
| 2024-06-06 | 4.47 | 4.5 | 4.25 | 4.3 | -3.37% | 170,614 | 74,210,815 |
| 2024-06-05 | 4.61 | 4.63 | 4.44 | 4.45 | -4.3% | 146,339 | 66,226,278 |
| 2024-06-04 | 4.56 | 4.67 | 4.48 | 4.65 | +1.53% | 166,154 | 75,906,217 |
| 2024-06-03 | 4.81 | 4.83 | 4.52 | 4.58 | -4.78% | 233,463 | 107,809,878 |
| 2024-05-31 | 4.77 | 4.87 | 4.75 | 4.81 | +1.26% | 138,195 | 66,696,878 |
| 2024-05-30 | 4.83 | 4.84 | 4.73 | 4.75 | -2.06% | 141,417 | 67,435,256 |
| 2024-05-29 | 4.91 | 4.93 | 4.82 | 4.85 | -1.82% | 204,568 | 99,719,906 |
| 2024-05-28 | 4.83 | 5.06 | 4.8 | 4.94 | +2.28% | 327,961 | 162,070,934 |
| 2024-05-27 | 4.75 | 4.84 | 4.68 | 4.83 | +1.68% | 125,033 | 59,602,913 |
| 2024-05-24 | 4.72 | 4.85 | 4.7 | 4.75 | +0.85% | 140,239 | 67,287,300 |
| 2024-05-23 | 4.82 | 4.82 | 4.69 | 4.71 | -2.48% | 101,915 | 48,342,566 |
| 2024-05-22 | 4.82 | 4.84 | 4.77 | 4.83 | +0.63% | 85,961 | 41,346,723 |
| 2024-05-21 | 4.89 | 4.89 | 4.79 | 4.8 | -1.84% | 107,894 | 51,978,864 |
| 2024-05-20 | 4.85 | 4.93 | 4.85 | 4.89 | +0.41% | 129,891 | 63,475,955 |
| 2024-05-17 | 4.87 | 4.88 | 4.78 | 4.87 | +0.21% | 140,220 | 67,751,321 |
| 2024-05-16 | 4.84 | 4.92 | 4.81 | 4.86 | +0.21% | 134,814 | 65,642,095 |
| 2024-05-15 | 5.01 | 5.02 | 4.84 | 4.85 | -2.81% | 209,337 | 102,945,102 |
| 2024-05-14 | 4.98 | 5.08 | 4.93 | 4.99 | +0.4% | 324,683 | 162,218,841 |
| 2024-05-13 | 4.82 | 4.97 | 4.77 | 4.97 | +1.84% | 236,638 | 115,946,965 |
| 2024-05-10 | 4.84 | 4.92 | 4.79 | 4.88 | +1.24% | 212,633 | 103,499,973 |
| 2024-05-09 | 4.75 | 4.84 | 4.74 | 4.82 | +1.47% | 106,203 | 51,151,325 |
| 2024-05-08 | 4.82 | 4.83 | 4.74 | 4.75 | -1.66% | 122,639 | 58,572,530 |
| 2024-05-07 | 4.82 | 4.88 | 4.79 | 4.83 | -0.21% | 160,609 | 77,740,872 |
| 2024-05-06 | 4.8 | 4.88 | 4.78 | 4.84 | +1.68% | 200,797 | 96,822,616 |
| 2024-04-30 | 4.72 | 4.84 | 4.68 | 4.76 | +0.85% | 192,189 | 91,469,486 |
| 2024-04-29 | 4.66 | 4.73 | 4.61 | 4.72 | +2.16% | 150,113 | 70,290,629 |
| 2024-04-26 | 4.5 | 4.67 | 4.47 | 4.62 | +1.54% | 173,161 | 79,448,740 |
| 2024-04-25 | 4.51 | 4.64 | 4.48 | 4.55 | 0% | 173,288 | 79,129,280 |
| 2024-04-24 | 4.45 | 4.55 | 4.4 | 4.55 | +3.41% | 129,349 | 58,164,248 |
| 2024-04-23 | 4.42 | 4.48 | 4.38 | 4.4 | +0.23% | 97,080 | 43,007,256 |
| 2024-04-22 | 4.49 | 4.5 | 4.35 | 4.39 | -1.57% | 116,822 | 51,686,952 |
| 2024-04-19 | 4.43 | 4.53 | 4.41 | 4.46 | +0.22% | 143,083 | 63,839,215 |
| 2024-04-18 | 4.45 | 4.53 | 4.39 | 4.45 | -1.11% | 179,925 | 80,329,981 |
| 2024-04-17 | 4.17 | 4.5 | 4.17 | 4.5 | +9.22% | 225,513 | 98,839,598 |
| 2024-04-16 | 4.35 | 4.38 | 4.1 | 4.12 | -6.58% | 233,313 | 97,874,704 |
| 2024-04-15 | 4.57 | 4.6 | 4.31 | 4.41 | -3.71% | 198,713 | 88,200,015 |
| 2024-04-12 | 4.66 | 4.68 | 4.57 | 4.58 | -1.08% | 106,020 | 49,082,475 |
| 2024-04-11 | 4.6 | 4.71 | 4.55 | 4.63 | 0% | 140,034 | 65,158,756 |
| 2024-04-10 | 4.82 | 4.82 | 4.56 | 4.63 | -3.94% | 193,189 | 89,984,552 |
| 2024-04-09 | 4.76 | 4.84 | 4.74 | 4.82 | +1.69% | 110,342 | 52,938,634 |
| 2024-04-08 | 4.91 | 4.91 | 4.73 | 4.74 | -3.46% | 176,353 | 84,735,637 |
| 2024-04-03 | 5.1 | 5.1 | 4.88 | 4.91 | -3.35% | 196,989 | 97,315,596 |
| 2024-04-02 | 5.15 | 5.18 | 5.04 | 5.08 | -1.17% | 170,718 | 86,891,820 |
| 2024-04-01 | 5.11 | 5.15 | 5.08 | 5.14 | +0.59% | 196,335 | 100,529,334 |
| 2024-03-29 | 5.01 | 5.17 | 4.98 | 5.11 | +2% | 188,019 | 95,578,601 |
| 2024-03-28 | 4.9 | 5.09 | 4.9 | 5.01 | +1.83% | 231,716 | 116,201,906 |
| 2024-03-27 | 5.28 | 5.28 | 4.92 | 4.92 | -6.82% | 365,346 | 184,725,751 |
| 2024-03-26 | 5.07 | 5.3 | 5.05 | 5.28 | +2.72% | 374,765 | 195,522,808 |
| 2024-03-25 | 5.18 | 5.3 | 5.12 | 5.14 | -0.77% | 265,429 | 138,700,228 |
| 2024-03-22 | 5.24 | 5.25 | 5.12 | 5.18 | -1.33% | 209,679 | 108,491,531 |
| 2024-03-21 | 5.26 | 5.3 | 5.19 | 5.25 | -0.19% | 201,355 | 105,655,828 |
| 2024-03-20 | 5.15 | 5.34 | 5.13 | 5.26 | +2.14% | 253,098 | 132,615,957 |
| 2024-03-19 | 5.2 | 5.24 | 5.15 | 5.15 | -1.34% | 174,218 | 90,407,506 |
| 2024-03-18 | 5.12 | 5.22 | 5.12 | 5.22 | +1.75% | 221,277 | 114,501,996 |
| 2024-03-15 | 5.11 | 5.13 | 5 | 5.13 | +0.59% | 185,449 | 94,074,316 |
| 2024-03-14 | 5.19 | 5.23 | 5.01 | 5.1 | -2.67% | 356,531 | 182,473,655 |
| 2024-03-13 | 5.16 | 5.48 | 5.08 | 5.24 | +1.95% | 556,749 | 293,544,822 |
| 2024-03-12 | 5.1 | 5.17 | 5 | 5.14 | +1.78% | 290,334 | 147,551,808 |
| 2024-03-11 | 4.96 | 5.07 | 4.95 | 5.05 | +2.02% | 202,078 | 101,337,154 |
| 2024-03-08 | 4.93 | 4.97 | 4.87 | 4.95 | +0.81% | 173,579 | 85,431,585 |
| 2024-03-07 | 5.05 | 5.08 | 4.9 | 4.91 | -2.77% | 287,841 | 143,590,480 |
| 2024-03-06 | 4.91 | 5.15 | 4.9 | 5.05 | +1% | 325,005 | 164,759,349 |
| 2024-03-05 | 5.05 | 5.12 | 4.94 | 5 | -4.94% | 434,313 | 218,278,564 |
| 2024-03-04 | 5.07 | 5.31 | 4.92 | 5.26 | +3.95% | 533,286 | 274,405,630 |
| 2024-03-01 | 4.95 | 5.17 | 4.93 | 5.06 | +2.22% | 355,729 | 179,853,087 |
| 2024-02-29 | 4.62 | 4.95 | 4.61 | 4.95 | +6% | 318,011 | 153,500,626 |
| 2024-02-28 | 5.05 | 5.15 | 4.66 | 4.67 | -6.41% | 408,908 | 202,349,641 |
| 2024-02-27 | 4.79 | 4.99 | 4.75 | 4.99 | +3.53% | 230,563 | 112,869,290 |
| 2024-02-26 | 4.76 | 4.9 | 4.74 | 4.82 | +0.84% | 251,447 | 121,257,511 |
| 2024-02-23 | 4.68 | 4.8 | 4.64 | 4.78 | +2.14% | 275,481 | 130,014,873 |
| 2024-02-22 | 4.48 | 4.7 | 4.48 | 4.68 | +3.54% | 316,059 | 146,382,485 |
| 2024-02-21 | 4.44 | 4.64 | 4.41 | 4.52 | +0.67% | 257,248 | 117,232,357 |
| 2024-02-20 | 4.46 | 4.57 | 4.36 | 4.49 | +0.22% | 194,519 | 86,715,529 |
| 2024-02-19 | 4.43 | 4.59 | 4.39 | 4.48 | +2.52% | 257,094 | 114,828,747 |
| 2024-02-08 | 4.07 | 4.4 | 4.05 | 4.37 | +8.17% | 288,813 | 122,031,154 |
| 2024-02-07 | 4.06 | 4.25 | 3.95 | 4.04 | -0.25% | 266,420 | 109,304,383 |
| 2024-02-06 | 3.74 | 4.18 | 3.62 | 4.05 | +3.58% | 259,457 | 100,848,473 |
| 2024-02-05 | 4.3 | 4.3 | 3.91 | 3.91 | -9.91% | 275,718 | 110,190,256 |
| 2024-02-02 | 4.55 | 4.63 | 4.17 | 4.34 | -4.62% | 214,291 | 94,579,485 |
| 2024-02-01 | 4.52 | 4.66 | 4.43 | 4.55 | -0.87% | 175,487 | 80,080,419 |
| 2024-01-31 | 4.89 | 4.93 | 4.57 | 4.59 | -6.9% | 264,409 | 125,299,976 |
| 2024-01-30 | 4.99 | 5.11 | 4.91 | 4.93 | -2.76% | 187,951 | 94,270,070 |
| 2024-01-29 | 5.27 | 5.28 | 5.07 | 5.07 | -3.8% | 225,205 | 116,004,500 |
| 2024-01-26 | 5.3 | 5.52 | 5.26 | 5.27 | +0.19% | 342,200 | 183,127,886 |
| 2024-01-25 | 5.02 | 5.26 | 5 | 5.26 | +3.95% | 305,166 | 157,504,341 |
| 2024-01-24 | 4.99 | 5.11 | 4.85 | 5.06 | +1.61% | 246,711 | 123,177,046 |
| 2024-01-23 | 4.98 | 5.04 | 4.87 | 4.98 | +0.81% | 190,994 | 94,918,732 |
| 2024-01-22 | 5.16 | 5.26 | 4.88 | 4.94 | -4.26% | 247,084 | 125,703,541 |
| 2024-01-19 | 5.24 | 5.28 | 5.16 | 5.16 | -1.71% | 150,588 | 78,430,447 |
| 2024-01-18 | 5.28 | 5.32 | 5.08 | 5.25 | -1.32% | 263,365 | 136,602,468 |
| 2024-01-17 | 5.49 | 5.5 | 5.31 | 5.32 | -3.8% | 210,740 | 113,885,884 |
| 2024-01-16 | 5.64 | 5.7 | 5.42 | 5.53 | -2.47% | 279,264 | 153,796,308 |
| 2024-01-15 | 5.68 | 5.75 | 5.62 | 5.67 | -1.22% | 165,337 | 94,015,242 |
| 2024-01-12 | 5.84 | 5.9 | 5.73 | 5.74 | -1.71% | 245,983 | 142,742,250 |
| 2024-01-11 | 5.75 | 5.87 | 5.72 | 5.84 | +1.04% | 239,460 | 139,195,422 |
| 2024-01-10 | 5.91 | 5.98 | 5.73 | 5.78 | -4.62% | 346,133 | 201,480,774 |
| 2024-01-09 | 6.1 | 6.19 | 5.94 | 6.06 | 0% | 345,314 | 209,368,656 |
| 2024-01-08 | 6.14 | 6.17 | 6.01 | 6.06 | -1.3% | 274,953 | 166,916,680 |
| 2024-01-05 | 6.32 | 6.4 | 6.06 | 6.14 | -3.91% | 457,122 | 284,220,425 |
| 2024-01-04 | 6.46 | 6.55 | 6.31 | 6.39 | -0.93% | 510,516 | 327,954,638 |
| 2024-01-03 | 6.6 | 6.7 | 6.36 | 6.45 | -3.87% | 673,262 | 435,576,321 |
| 2024-01-02 | 6.6 | 6.95 | 6.48 | 6.71 | +0.15% | 828,427 | 553,784,289 |
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：