股票概览
4.13
-2.59%
-0.11
4.29
开盘价
4.33
最高价
4.13
最低价
179,567
成交量
数据更新至: 2024-12-31
技术指标
4.21
MA5 (5日均线)
4.26
MA10 (10日均线)
4.47
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 | 4.29 | 4.33 | 4.13 | 4.13 | -2.59% | 179,567 | 75,368,782 |
| 2024-12-30 | 4.29 | 4.33 | 4.2 | 4.24 | -1.17% | 153,020 | 64,752,158 |
| 2024-12-27 | 4.21 | 4.35 | 4.18 | 4.29 | +2.39% | 207,626 | 88,961,525 |
| 2024-12-26 | 4.19 | 4.24 | 4.16 | 4.19 | +0.24% | 127,714 | 53,818,960 |
| 2024-12-25 | 4.25 | 4.27 | 4.12 | 4.18 | -1.42% | 160,587 | 66,889,481 |
| 2024-12-24 | 4.19 | 4.28 | 4.19 | 4.24 | +1.19% | 141,274 | 59,863,663 |
| 2024-12-23 | 4.34 | 4.36 | 4.18 | 4.19 | -3.68% | 221,345 | 93,948,135 |
| 2024-12-20 | 4.36 | 4.4 | 4.32 | 4.35 | -0.68% | 182,211 | 79,408,853 |
| 2024-12-19 | 4.31 | 4.38 | 4.28 | 4.38 | +0.46% | 196,336 | 84,946,291 |
| 2024-12-18 | 4.43 | 4.45 | 4.35 | 4.36 | -1.36% | 198,322 | 87,075,411 |
| 2024-12-17 | 4.5 | 4.54 | 4.4 | 4.42 | -2% | 235,081 | 104,762,128 |
| 2024-12-16 | 4.55 | 4.59 | 4.48 | 4.51 | -1.31% | 246,824 | 111,601,016 |
| 2024-12-13 | 4.7 | 4.7 | 4.56 | 4.57 | -3.18% | 345,476 | 158,963,208 |
| 2024-12-12 | 4.78 | 4.8 | 4.65 | 4.72 | -0.84% | 343,750 | 161,588,434 |
| 2024-12-11 | 4.75 | 4.81 | 4.71 | 4.76 | +0.21% | 291,176 | 138,687,386 |
| 2024-12-10 | 4.91 | 4.97 | 4.74 | 4.75 | -0.42% | 397,507 | 192,081,893 |
| 2024-12-09 | 4.8 | 4.85 | 4.69 | 4.77 | -1.04% | 295,113 | 140,814,168 |
| 2024-12-06 | 4.77 | 4.83 | 4.65 | 4.82 | +0.84% | 368,626 | 175,220,455 |
| 2024-12-05 | 4.7 | 4.81 | 4.69 | 4.78 | +1.06% | 307,695 | 146,682,134 |
| 2024-12-04 | 4.82 | 4.83 | 4.68 | 4.73 | -2.27% | 346,452 | 164,395,914 |
| 2024-12-03 | 4.9 | 4.94 | 4.76 | 4.84 | -0.41% | 376,235 | 180,998,472 |
| 2024-12-02 | 4.72 | 4.91 | 4.64 | 4.86 | +2.97% | 530,398 | 256,107,501 |
| 2024-11-29 | 4.73 | 4.78 | 4.58 | 4.72 | -0.84% | 500,389 | 234,383,008 |
| 2024-11-28 | 4.77 | 4.9 | 4.71 | 4.76 | -0.21% | 522,093 | 251,485,332 |
| 2024-11-27 | 4.68 | 4.78 | 4.53 | 4.77 | -0.63% | 668,484 | 309,615,692 |
| 2024-11-26 | 5.14 | 5.15 | 4.73 | 4.8 | -3.81% | 1,153,663 | 562,333,894 |
| 2024-11-25 | 4.53 | 4.99 | 4.52 | 4.99 | +9.91% | 1,214,269 | 589,222,614 |
| 2024-11-22 | 4.7 | 4.77 | 4.52 | 4.54 | -3.81% | 320,673 | 149,365,718 |
| 2024-11-21 | 4.71 | 4.78 | 4.65 | 4.72 | +0.64% | 306,657 | 144,693,613 |
| 2024-11-20 | 4.6 | 4.73 | 4.59 | 4.69 | +2.18% | 352,121 | 164,360,052 |
| 2024-11-19 | 4.43 | 4.59 | 4.41 | 4.59 | +3.61% | 295,688 | 132,970,822 |
| 2024-11-18 | 4.54 | 4.62 | 4.4 | 4.43 | -1.77% | 345,179 | 155,438,527 |
| 2024-11-15 | 4.58 | 4.69 | 4.5 | 4.51 | -2.17% | 313,721 | 144,443,467 |
| 2024-11-14 | 4.82 | 4.85 | 4.6 | 4.61 | -4.16% | 371,742 | 174,687,930 |
| 2024-11-13 | 4.76 | 4.92 | 4.68 | 4.81 | -0.21% | 409,594 | 196,058,683 |
| 2024-11-12 | 4.99 | 5.05 | 4.77 | 4.82 | -3.02% | 691,362 | 339,488,280 |
| 2024-11-11 | 4.66 | 4.98 | 4.58 | 4.97 | +3.54% | 1,069,003 | 519,270,497 |
| 2024-11-08 | 4.68 | 5.08 | 4.68 | 4.8 | +3.9% | 1,254,599 | 616,914,793 |
| 2024-11-07 | 4.5 | 4.64 | 4.46 | 4.62 | +4.29% | 532,108 | 242,176,106 |
| 2024-11-06 | 4.39 | 4.52 | 4.39 | 4.43 | +0.91% | 389,299 | 173,376,080 |
| 2024-11-05 | 4.28 | 4.41 | 4.26 | 4.39 | +2.33% | 351,171 | 153,209,527 |
| 2024-11-04 | 4.24 | 4.3 | 4.15 | 4.29 | +0.94% | 286,052 | 121,764,602 |
| 2024-11-01 | 4.23 | 4.34 | 4.14 | 4.25 | -0.93% | 368,986 | 156,575,115 |
| 2024-10-31 | 4.18 | 4.34 | 4.18 | 4.29 | +2.63% | 335,792 | 143,482,227 |
| 2024-10-30 | 4.2 | 4.26 | 4.13 | 4.18 | -1.18% | 237,755 | 99,470,154 |
| 2024-10-29 | 4.35 | 4.42 | 4.2 | 4.23 | -2.31% | 327,061 | 139,965,111 |
| 2024-10-28 | 4.28 | 4.34 | 4.23 | 4.33 | +1.17% | 345,434 | 148,716,987 |
| 2024-10-25 | 4.03 | 4.32 | 4.02 | 4.28 | +6.73% | 503,452 | 212,374,874 |
| 2024-10-24 | 4.13 | 4.13 | 3.99 | 4.01 | -2.67% | 254,444 | 102,533,756 |
| 2024-10-23 | 4.02 | 4.17 | 3.98 | 4.12 | +3.26% | 348,882 | 142,269,922 |
| 2024-10-22 | 3.91 | 3.99 | 3.86 | 3.99 | +2.05% | 268,821 | 105,783,702 |
| 2024-10-21 | 3.91 | 3.99 | 3.86 | 3.91 | +0.77% | 303,861 | 119,414,878 |
| 2024-10-18 | 3.73 | 3.96 | 3.71 | 3.88 | +4.02% | 348,230 | 133,646,778 |
| 2024-10-17 | 3.83 | 3.86 | 3.73 | 3.73 | -1.84% | 214,986 | 81,608,505 |
| 2024-10-16 | 3.73 | 3.87 | 3.73 | 3.8 | -0.52% | 184,902 | 70,191,933 |
| 2024-10-15 | 3.92 | 3.95 | 3.81 | 3.82 | -2.8% | 231,847 | 89,864,711 |
| 2024-10-14 | 3.84 | 3.94 | 3.78 | 3.93 | +2.08% | 251,215 | 96,950,846 |
| 2024-10-11 | 4.1 | 4.1 | 3.8 | 3.85 | -6.1% | 331,019 | 129,600,886 |
| 2024-10-10 | 4.15 | 4.3 | 4.06 | 4.1 | -1.91% | 380,751 | 158,570,340 |
| 2024-10-09 | 4.48 | 4.48 | 4.12 | 4.18 | -7.52% | 551,798 | 238,060,205 |
| 2024-10-08 | 4.52 | 4.52 | 4.25 | 4.52 | +9.98% | 701,414 | 311,479,894 |
| 2024-09-30 | 3.89 | 4.11 | 3.88 | 4.11 | +9.89% | 567,794 | 229,289,650 |
| 2024-09-27 | 3.6 | 3.76 | 3.59 | 3.74 | +5.35% | 268,200 | 98,975,855 |
| 2024-09-26 | 3.44 | 3.56 | 3.41 | 3.55 | +3.2% | 219,073 | 76,342,987 |
| 2024-09-25 | 3.4 | 3.53 | 3.4 | 3.44 | +1.47% | 267,457 | 92,929,142 |
| 2024-09-24 | 3.24 | 3.4 | 3.22 | 3.39 | +5.61% | 327,880 | 108,978,352 |
| 2024-09-23 | 3.18 | 3.25 | 3.16 | 3.21 | +0.63% | 109,683 | 35,189,805 |
| 2024-09-20 | 3.23 | 3.24 | 3.16 | 3.19 | -1.24% | 152,633 | 48,680,564 |
| 2024-09-19 | 3.15 | 3.27 | 3.11 | 3.23 | +4.53% | 229,611 | 73,548,236 |
| 2024-09-18 | 3.14 | 3.15 | 3.04 | 3.09 | -1.59% | 136,890 | 42,179,331 |
| 2024-09-13 | 3.24 | 3.25 | 3.14 | 3.14 | -3.09% | 196,672 | 62,242,947 |
| 2024-09-12 | 3.24 | 3.33 | 3.21 | 3.24 | -0.31% | 227,914 | 74,556,594 |
| 2024-09-11 | 3.22 | 3.34 | 3.19 | 3.25 | -0.31% | 273,973 | 89,678,449 |
| 2024-09-10 | 3.36 | 3.37 | 3.17 | 3.26 | -3.26% | 394,737 | 127,850,032 |
| 2024-09-09 | 3.16 | 3.51 | 3.16 | 3.37 | +5.64% | 443,053 | 147,518,773 |
| 2024-09-06 | 3.29 | 3.3 | 3.19 | 3.19 | -3.04% | 145,077 | 46,764,394 |
| 2024-09-05 | 3.25 | 3.33 | 3.25 | 3.29 | +0.61% | 146,260 | 48,028,763 |
| 2024-09-04 | 3.22 | 3.34 | 3.2 | 3.27 | +0.62% | 203,308 | 66,769,571 |
| 2024-09-03 | 3.22 | 3.3 | 3.18 | 3.25 | +0.93% | 168,276 | 54,620,510 |
| 2024-09-02 | 3.37 | 3.38 | 3.21 | 3.22 | -3.3% | 165,400 | 54,349,783 |
| 2024-08-30 | 3.27 | 3.4 | 3.27 | 3.33 | +0.3% | 194,019 | 64,845,405 |
| 2024-08-29 | 3.22 | 3.34 | 3.17 | 3.32 | +4.4% | 204,159 | 66,939,399 |
| 2024-08-28 | 3.17 | 3.24 | 3.12 | 3.18 | +0.63% | 109,272 | 34,816,739 |
| 2024-08-27 | 3.26 | 3.27 | 3.14 | 3.16 | -2.47% | 130,222 | 41,381,654 |
| 2024-08-26 | 3.13 | 3.31 | 3.12 | 3.24 | +3.51% | 163,392 | 52,921,504 |
| 2024-08-23 | 3.21 | 3.21 | 3.12 | 3.13 | -2.19% | 135,682 | 42,689,630 |
| 2024-08-22 | 3.29 | 3.32 | 3.18 | 3.2 | -2.14% | 147,732 | 47,849,594 |
| 2024-08-21 | 3.27 | 3.34 | 3.25 | 3.27 | 0% | 109,833 | 36,140,234 |
| 2024-08-20 | 3.4 | 3.41 | 3.26 | 3.27 | -3.82% | 153,485 | 50,786,777 |
| 2024-08-19 | 3.46 | 3.5 | 3.39 | 3.4 | -1.73% | 106,068 | 36,456,466 |
| 2024-08-16 | 3.54 | 3.57 | 3.46 | 3.46 | -2.54% | 79,059 | 27,642,546 |
| 2024-08-15 | 3.49 | 3.58 | 3.46 | 3.55 | +1.14% | 114,647 | 40,448,001 |
| 2024-08-14 | 3.57 | 3.59 | 3.49 | 3.51 | -1.68% | 81,808 | 28,766,531 |
| 2024-08-13 | 3.52 | 3.57 | 3.45 | 3.57 | +1.42% | 88,582 | 31,211,484 |
| 2024-08-12 | 3.54 | 3.58 | 3.49 | 3.52 | -0.85% | 82,734 | 29,197,432 |
| 2024-08-09 | 3.64 | 3.69 | 3.55 | 3.55 | -1.93% | 109,307 | 39,331,023 |
| 2024-08-08 | 3.63 | 3.7 | 3.56 | 3.62 | -0.82% | 136,286 | 49,437,482 |
| 2024-08-07 | 3.65 | 3.68 | 3.62 | 3.65 | -0.54% | 75,646 | 27,573,903 |
| 2024-08-06 | 3.65 | 3.68 | 3.61 | 3.67 | +1.94% | 89,984 | 32,835,194 |
| 2024-08-05 | 3.65 | 3.75 | 3.59 | 3.6 | -1.91% | 118,026 | 43,195,995 |
| 2024-08-02 | 3.7 | 3.75 | 3.66 | 3.67 | -1.61% | 106,413 | 39,397,319 |
| 2024-08-01 | 3.75 | 3.77 | 3.7 | 3.73 | -0.27% | 109,362 | 40,857,292 |
| 2024-07-31 | 3.54 | 3.75 | 3.51 | 3.74 | +6.25% | 204,404 | 74,844,878 |
| 2024-07-30 | 3.5 | 3.53 | 3.44 | 3.52 | +0.57% | 67,767 | 23,730,408 |
| 2024-07-29 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 74,631 | 26,154,981 |
| 2024-07-26 | 3.54 | 3.57 | 3.49 | 3.54 | +1.72% | 84,538 | 29,849,037 |
| 2024-07-25 | 3.39 | 3.53 | 3.36 | 3.48 | +2.35% | 129,390 | 44,809,975 |
| 2024-07-24 | 3.51 | 3.54 | 3.38 | 3.4 | -3.13% | 142,168 | 48,849,577 |
| 2024-07-23 | 3.59 | 3.65 | 3.47 | 3.51 | -2.77% | 105,759 | 37,749,007 |
| 2024-07-22 | 3.64 | 3.66 | 3.57 | 3.61 | -0.82% | 100,795 | 36,343,057 |
| 2024-07-19 | 3.59 | 3.65 | 3.54 | 3.64 | +0.83% | 87,734 | 31,621,282 |
| 2024-07-18 | 3.6 | 3.64 | 3.51 | 3.61 | -0.28% | 95,563 | 34,221,483 |
| 2024-07-17 | 3.64 | 3.66 | 3.59 | 3.62 | -0.28% | 81,915 | 29,645,500 |
| 2024-07-16 | 3.62 | 3.66 | 3.6 | 3.63 | 0% | 83,163 | 30,129,528 |
| 2024-07-15 | 3.7 | 3.71 | 3.59 | 3.63 | -1.89% | 107,104 | 38,922,697 |
| 2024-07-12 | 3.74 | 3.74 | 3.68 | 3.7 | -0.54% | 114,357 | 42,379,207 |
| 2024-07-11 | 3.58 | 3.75 | 3.58 | 3.72 | +5.38% | 222,638 | 82,081,840 |
| 2024-07-10 | 3.61 | 3.67 | 3.51 | 3.53 | -2.22% | 147,207 | 52,836,283 |
| 2024-07-09 | 3.56 | 3.64 | 3.48 | 3.61 | +0.84% | 144,772 | 51,640,689 |
| 2024-07-08 | 3.72 | 3.72 | 3.56 | 3.58 | -3.24% | 102,520 | 37,000,937 |
| 2024-07-05 | 3.66 | 3.73 | 3.6 | 3.7 | +1.09% | 91,615 | 33,644,633 |
| 2024-07-04 | 3.77 | 3.79 | 3.63 | 3.66 | -2.92% | 100,745 | 37,201,644 |
| 2024-07-03 | 3.74 | 3.82 | 3.74 | 3.77 | +0.8% | 92,290 | 34,851,062 |
| 2024-07-02 | 3.77 | 3.8 | 3.72 | 3.74 | -1.06% | 74,295 | 27,928,184 |
| 2024-07-01 | 3.76 | 3.84 | 3.71 | 3.78 | +0.27% | 98,112 | 36,892,294 |
| 2024-06-28 | 3.73 | 3.86 | 3.73 | 3.77 | +0.27% | 105,174 | 40,042,026 |
| 2024-06-27 | 3.86 | 3.86 | 3.75 | 3.76 | -2.59% | 91,554 | 34,729,413 |
| 2024-06-26 | 3.75 | 3.87 | 3.69 | 3.86 | +2.93% | 122,394 | 46,355,715 |
| 2024-06-25 | 3.79 | 3.82 | 3.73 | 3.75 | -0.27% | 97,476 | 36,756,802 |
| 2024-06-24 | 3.88 | 3.88 | 3.73 | 3.76 | -2.84% | 137,728 | 52,261,720 |
| 2024-06-21 | 3.99 | 4 | 3.86 | 3.87 | -2.76% | 139,710 | 54,910,435 |
| 2024-06-20 | 4.12 | 4.14 | 3.98 | 3.98 | -3.4% | 141,234 | 56,923,745 |
| 2024-06-19 | 4.21 | 4.25 | 4.11 | 4.12 | -1.67% | 130,695 | 54,276,549 |
| 2024-06-18 | 4.14 | 4.19 | 4.11 | 4.19 | +1.7% | 112,109 | 46,673,590 |
| 2024-06-17 | 4.05 | 4.15 | 4.04 | 4.12 | +0.98% | 127,014 | 52,256,903 |
| 2024-06-14 | 4.05 | 4.1 | 3.98 | 4.08 | +0.74% | 113,796 | 46,008,336 |
| 2024-06-13 | 4.08 | 4.1 | 4.03 | 4.05 | -0.74% | 100,982 | 40,917,385 |
| 2024-06-12 | 4.01 | 4.09 | 4.01 | 4.08 | +1.24% | 109,281 | 44,393,758 |
| 2024-06-11 | 4.02 | 4.04 | 3.92 | 4.03 | +0.25% | 120,191 | 47,903,551 |
| 2024-06-07 | 4.03 | 4.09 | 3.96 | 4.02 | +0.75% | 126,232 | 50,884,804 |
| 2024-06-06 | 4.2 | 4.22 | 3.95 | 3.99 | -4.32% | 230,215 | 92,789,690 |
| 2024-06-05 | 4.29 | 4.3 | 4.17 | 4.17 | -2.11% | 132,195 | 55,969,899 |
| 2024-06-04 | 4.2 | 4.27 | 4.1 | 4.26 | +0.24% | 177,579 | 74,236,595 |
| 2024-06-03 | 4.4 | 4.41 | 4.2 | 4.25 | -3.41% | 236,410 | 101,139,105 |
| 2024-05-31 | 4.4 | 4.47 | 4.38 | 4.4 | -0.23% | 170,349 | 75,405,616 |
| 2024-05-30 | 4.49 | 4.51 | 4.4 | 4.41 | -2.43% | 207,844 | 92,205,037 |
| 2024-05-29 | 4.48 | 4.59 | 4.43 | 4.52 | 0% | 281,401 | 126,729,569 |
| 2024-05-28 | 4.72 | 4.72 | 4.51 | 4.52 | -4.24% | 342,789 | 156,203,223 |
| 2024-05-27 | 4.77 | 4.8 | 4.6 | 4.72 | -2.48% | 463,500 | 216,203,980 |
| 2024-05-24 | 4.64 | 4.87 | 4.59 | 4.84 | +3.64% | 804,646 | 384,781,041 |
| 2024-05-23 | 4.5 | 4.7 | 4.44 | 4.67 | +2.64% | 581,839 | 267,742,025 |
| 2024-05-22 | 4.5 | 4.61 | 4.5 | 4.55 | -0.44% | 179,889 | 81,781,991 |
| 2024-05-21 | 4.62 | 4.65 | 4.54 | 4.57 | -0.87% | 196,307 | 89,824,025 |
| 2024-05-20 | 4.65 | 4.73 | 4.58 | 4.61 | 0% | 338,078 | 157,221,056 |
| 2024-05-17 | 4.45 | 4.63 | 4.36 | 4.61 | +3.13% | 381,027 | 172,212,526 |
| 2024-05-16 | 4.46 | 4.52 | 4.43 | 4.47 | +0.9% | 253,343 | 113,375,704 |
| 2024-05-15 | 4.52 | 4.57 | 4.41 | 4.43 | -2.42% | 280,538 | 125,723,759 |
| 2024-05-14 | 4.58 | 4.64 | 4.52 | 4.54 | -0.87% | 318,408 | 145,025,254 |
| 2024-05-13 | 4.76 | 4.84 | 4.54 | 4.58 | -4.18% | 533,421 | 247,089,064 |
| 2024-05-10 | 5.06 | 5.08 | 4.73 | 4.78 | +1.27% | 1,103,402 | 535,727,049 |
| 2024-05-09 | 4.38 | 4.72 | 4.38 | 4.72 | +10.02% | 554,270 | 254,197,061 |
| 2024-05-08 | 4.43 | 4.43 | 4.28 | 4.29 | -2.72% | 280,856 | 122,048,264 |
| 2024-05-07 | 4.44 | 4.46 | 4.36 | 4.41 | -0.45% | 221,230 | 97,210,523 |
| 2024-05-06 | 4.41 | 4.49 | 4.37 | 4.43 | +1.37% | 379,530 | 168,011,752 |
| 2024-04-30 | 4.5 | 4.51 | 4.34 | 4.37 | 0% | 614,755 | 271,255,596 |
| 2024-04-29 | 3.97 | 4.37 | 3.97 | 4.37 | +10.08% | 338,388 | 145,049,804 |
| 2024-04-26 | 3.8 | 3.97 | 3.78 | 3.97 | +3.66% | 175,760 | 68,654,979 |
| 2024-04-25 | 3.8 | 3.91 | 3.76 | 3.83 | +0.52% | 130,313 | 50,158,195 |
| 2024-04-24 | 3.76 | 3.83 | 3.67 | 3.81 | +2.14% | 149,136 | 55,836,739 |
| 2024-04-23 | 3.74 | 3.84 | 3.71 | 3.73 | -0.8% | 172,119 | 64,631,855 |
| 2024-04-22 | 3.82 | 3.85 | 3.66 | 3.76 | -1.05% | 138,778 | 52,171,325 |
| 2024-04-19 | 3.93 | 3.94 | 3.79 | 3.8 | -3.8% | 183,716 | 70,591,537 |
| 2024-04-18 | 4 | 4.02 | 3.81 | 3.95 | +1.02% | 221,873 | 87,178,486 |
| 2024-04-17 | 3.59 | 3.91 | 3.59 | 3.91 | +10.14% | 260,902 | 99,706,172 |
| 2024-04-16 | 3.89 | 3.9 | 3.55 | 3.55 | -9.9% | 291,332 | 106,717,884 |
| 2024-04-15 | 4.16 | 4.23 | 3.86 | 3.94 | -5.97% | 312,346 | 124,769,582 |
| 2024-04-12 | 4.34 | 4.34 | 4.17 | 4.19 | -2.78% | 188,839 | 79,592,239 |
| 2024-04-11 | 4.38 | 4.41 | 4.26 | 4.31 | -1.37% | 214,400 | 92,884,823 |
| 2024-04-10 | 4.48 | 4.49 | 4.33 | 4.37 | -2.67% | 182,314 | 79,954,039 |
| 2024-04-09 | 4.3 | 4.52 | 4.3 | 4.49 | +3.94% | 283,364 | 126,568,443 |
| 2024-04-08 | 4.46 | 4.53 | 4.31 | 4.32 | -3.57% | 205,463 | 90,716,886 |
| 2024-04-03 | 4.42 | 4.54 | 4.42 | 4.48 | +0.22% | 251,134 | 112,478,813 |
| 2024-04-02 | 4.4 | 4.53 | 4.39 | 4.47 | +2.76% | 326,631 | 145,706,199 |
| 2024-04-01 | 4.17 | 4.35 | 4.16 | 4.35 | +4.32% | 173,788 | 74,423,794 |
| 2024-03-29 | 4.11 | 4.18 | 4.11 | 4.17 | +1.21% | 93,928 | 38,975,848 |
| 2024-03-28 | 4.02 | 4.17 | 4.01 | 4.12 | +2.74% | 141,667 | 58,071,473 |
| 2024-03-27 | 4.26 | 4.28 | 4.01 | 4.01 | -5.65% | 164,719 | 67,994,720 |
| 2024-03-26 | 4.24 | 4.28 | 4.15 | 4.25 | +0.95% | 144,605 | 61,073,191 |
| 2024-03-25 | 4.37 | 4.38 | 4.19 | 4.21 | -3.44% | 147,918 | 63,299,896 |
| 2024-03-22 | 4.41 | 4.44 | 4.32 | 4.36 | -1.8% | 145,811 | 63,738,695 |
| 2024-03-21 | 4.49 | 4.52 | 4.4 | 4.44 | -1.11% | 127,783 | 56,821,652 |
| 2024-03-20 | 4.42 | 4.52 | 4.41 | 4.49 | +0.9% | 138,100 | 61,840,392 |
| 2024-03-19 | 4.42 | 4.61 | 4.4 | 4.45 | +0.91% | 271,366 | 122,007,432 |
| 2024-03-18 | 4.35 | 4.42 | 4.34 | 4.41 | +1.85% | 180,594 | 79,336,684 |
| 2024-03-15 | 4.26 | 4.33 | 4.2 | 4.33 | +1.64% | 143,392 | 61,298,295 |
| 2024-03-14 | 4.29 | 4.35 | 4.19 | 4.26 | -0.93% | 123,167 | 52,649,863 |
| 2024-03-13 | 4.31 | 4.33 | 4.25 | 4.3 | -0.46% | 126,886 | 54,384,170 |
| 2024-03-12 | 4.31 | 4.36 | 4.28 | 4.32 | +0.47% | 165,801 | 71,429,924 |
| 2024-03-11 | 4.14 | 4.3 | 4.14 | 4.3 | +4.37% | 268,540 | 113,876,326 |
| 2024-03-08 | 4.15 | 4.18 | 4.05 | 4.12 | -0.72% | 146,008 | 59,998,427 |
| 2024-03-07 | 4.28 | 4.28 | 4.12 | 4.15 | -1.43% | 152,143 | 63,457,311 |
| 2024-03-06 | 4.12 | 4.29 | 4.1 | 4.21 | +1.45% | 152,317 | 63,646,749 |
| 2024-03-05 | 4.2 | 4.23 | 4.11 | 4.15 | -2.12% | 169,311 | 70,428,234 |
| 2024-03-04 | 4.3 | 4.33 | 4.18 | 4.24 | -0.93% | 160,205 | 67,832,912 |
| 2024-03-01 | 4.28 | 4.33 | 4.19 | 4.28 | +1.9% | 245,161 | 104,368,274 |
| 2024-02-29 | 4 | 4.2 | 3.96 | 4.2 | +5% | 230,668 | 94,865,233 |
| 2024-02-28 | 4.22 | 4.39 | 3.99 | 4 | -4.53% | 356,256 | 150,026,335 |
| 2024-02-27 | 4.12 | 4.19 | 4.06 | 4.19 | +1.7% | 167,829 | 69,334,916 |
| 2024-02-26 | 4.02 | 4.2 | 4.01 | 4.12 | +2.74% | 241,521 | 99,156,654 |
| 2024-02-23 | 3.94 | 4.02 | 3.89 | 4.01 | +2.04% | 172,895 | 68,306,078 |
| 2024-02-22 | 3.86 | 3.95 | 3.85 | 3.93 | +1.03% | 154,405 | 60,305,713 |
| 2024-02-21 | 3.78 | 4.04 | 3.78 | 3.89 | +3.46% | 284,409 | 111,281,250 |
| 2024-02-20 | 3.8 | 3.8 | 3.69 | 3.76 | -1.31% | 180,786 | 67,471,880 |
| 2024-02-19 | 3.83 | 3.89 | 3.74 | 3.81 | +0.26% | 260,906 | 99,290,018 |
| 2024-02-08 | 3.6 | 3.96 | 3.58 | 3.8 | +5.56% | 352,419 | 134,523,616 |
| 2024-02-07 | 3.29 | 3.62 | 3.26 | 3.6 | +9.42% | 384,088 | 135,378,618 |
| 2024-02-06 | 2.86 | 3.39 | 2.86 | 3.29 | +3.79% | 320,794 | 100,451,301 |
| 2024-02-05 | 3.52 | 3.52 | 3.17 | 3.17 | -9.94% | 309,992 | 100,592,000 |
| 2024-02-02 | 3.72 | 3.78 | 3.38 | 3.52 | -5.12% | 255,653 | 91,426,895 |
| 2024-02-01 | 3.75 | 3.87 | 3.7 | 3.71 | -2.37% | 155,698 | 58,695,465 |
| 2024-01-31 | 3.97 | 4.07 | 3.78 | 3.8 | -7.32% | 235,903 | 91,867,878 |
| 2024-01-30 | 4.28 | 4.28 | 4.07 | 4.1 | -4.21% | 141,548 | 59,034,647 |
| 2024-01-29 | 4.45 | 4.47 | 4.27 | 4.28 | -4.04% | 121,517 | 52,748,814 |
| 2024-01-26 | 4.45 | 4.51 | 4.44 | 4.46 | -0.45% | 118,113 | 52,822,602 |
| 2024-01-25 | 4.37 | 4.48 | 4.31 | 4.48 | +2.52% | 152,693 | 67,245,115 |
| 2024-01-24 | 4.4 | 4.44 | 4.18 | 4.37 | -0.23% | 156,191 | 67,290,908 |
| 2024-01-23 | 4.25 | 4.41 | 4.17 | 4.38 | +2.82% | 156,582 | 67,729,016 |
| 2024-01-22 | 4.51 | 4.54 | 4.26 | 4.26 | -6.58% | 204,382 | 89,990,452 |
| 2024-01-19 | 4.71 | 4.84 | 4.55 | 4.56 | -3.8% | 211,884 | 98,920,167 |
| 2024-01-18 | 4.65 | 4.76 | 4.54 | 4.74 | +1.5% | 232,373 | 108,030,267 |
| 2024-01-17 | 4.86 | 4.96 | 4.67 | 4.67 | -2.51% | 271,098 | 130,911,214 |
| 2024-01-16 | 4.81 | 4.89 | 4.71 | 4.79 | 0% | 148,760 | 71,286,104 |
| 2024-01-15 | 4.75 | 4.9 | 4.74 | 4.79 | -0.83% | 161,199 | 77,620,390 |
| 2024-01-12 | 4.77 | 4.95 | 4.75 | 4.83 | +0.63% | 213,983 | 104,087,625 |
| 2024-01-11 | 4.63 | 4.85 | 4.61 | 4.8 | +3.45% | 173,417 | 82,263,676 |
| 2024-01-10 | 4.6 | 4.73 | 4.51 | 4.64 | +0.65% | 129,658 | 60,263,422 |
| 2024-01-09 | 4.59 | 4.71 | 4.53 | 4.61 | +0.44% | 120,795 | 55,718,910 |
| 2024-01-08 | 4.68 | 4.75 | 4.58 | 4.59 | -2.55% | 111,770 | 51,996,227 |
| 2024-01-05 | 4.8 | 4.89 | 4.68 | 4.71 | -1.05% | 125,004 | 59,882,216 |
| 2024-01-04 | 4.84 | 4.85 | 4.73 | 4.76 | -1.45% | 90,065 | 42,916,444 |
| 2024-01-03 | 4.86 | 4.89 | 4.78 | 4.83 | -0.62% | 90,521 | 43,735,917 |
| 2024-01-02 | 4.91 | 4.93 | 4.85 | 4.86 | -1.22% | 110,953 | 54,199,994 |
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：