股票概览
4.78
-2.45%
-0.12
4.9
开盘价
4.91
最高价
4.78
最低价
244,609
成交量
数据更新至: 2024-12-31
技术指标
4.87
MA5 (5日均线)
4.88
MA10 (10日均线)
4.93
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 | 4.9 | 4.91 | 4.78 | 4.78 | -2.45% | 244,609 | 118,309,805 |
| 2024-12-30 | 4.91 | 4.93 | 4.89 | 4.9 | -0.2% | 165,460 | 81,179,987 |
| 2024-12-27 | 4.88 | 4.92 | 4.86 | 4.91 | +1.03% | 199,415 | 97,687,518 |
| 2024-12-26 | 4.89 | 4.91 | 4.86 | 4.86 | -0.82% | 130,128 | 63,532,337 |
| 2024-12-25 | 4.89 | 4.91 | 4.85 | 4.9 | +0.41% | 171,709 | 83,738,967 |
| 2024-12-24 | 4.85 | 4.9 | 4.84 | 4.88 | +0.83% | 150,541 | 73,474,152 |
| 2024-12-23 | 4.89 | 4.92 | 4.83 | 4.84 | -0.82% | 178,497 | 86,986,778 |
| 2024-12-20 | 4.92 | 4.95 | 4.87 | 4.88 | -1.21% | 164,642 | 80,635,763 |
| 2024-12-19 | 4.88 | 4.94 | 4.85 | 4.94 | +0.61% | 170,767 | 83,607,626 |
| 2024-12-18 | 4.94 | 4.99 | 4.9 | 4.91 | -0.2% | 198,995 | 98,437,078 |
| 2024-12-17 | 4.94 | 4.97 | 4.88 | 4.92 | -0.4% | 243,141 | 119,654,495 |
| 2024-12-16 | 4.99 | 5.02 | 4.92 | 4.94 | -0.6% | 203,269 | 101,001,655 |
| 2024-12-13 | 5.07 | 5.07 | 4.97 | 4.97 | -2.55% | 315,531 | 157,998,451 |
| 2024-12-12 | 5.08 | 5.1 | 5.02 | 5.1 | +1.19% | 364,996 | 185,067,933 |
| 2024-12-11 | 4.99 | 5.07 | 4.98 | 5.04 | +1% | 237,146 | 119,523,303 |
| 2024-12-10 | 5.1 | 5.13 | 4.98 | 4.99 | 0% | 375,235 | 189,290,435 |
| 2024-12-09 | 5.01 | 5.05 | 4.95 | 4.99 | 0% | 279,467 | 139,812,637 |
| 2024-12-06 | 4.89 | 5 | 4.89 | 4.99 | +2.25% | 342,535 | 170,046,119 |
| 2024-12-05 | 4.89 | 4.9 | 4.86 | 4.88 | -0.2% | 186,826 | 91,139,991 |
| 2024-12-04 | 4.98 | 4.98 | 4.88 | 4.89 | -1.81% | 270,527 | 133,060,332 |
| 2024-12-03 | 5 | 5 | 4.94 | 4.98 | -0.2% | 229,331 | 114,029,555 |
| 2024-12-02 | 4.95 | 5.01 | 4.95 | 4.99 | +0.4% | 264,972 | 132,255,806 |
| 2024-11-29 | 4.94 | 5.01 | 4.92 | 4.97 | +0.61% | 236,318 | 117,694,521 |
| 2024-11-28 | 4.92 | 4.98 | 4.91 | 4.94 | 0% | 172,758 | 85,377,898 |
| 2024-11-27 | 4.86 | 4.94 | 4.77 | 4.94 | +1.44% | 229,474 | 111,270,021 |
| 2024-11-26 | 4.87 | 4.9 | 4.85 | 4.87 | -0.41% | 140,323 | 68,465,658 |
| 2024-11-25 | 4.87 | 4.92 | 4.81 | 4.89 | +0.2% | 209,391 | 101,943,896 |
| 2024-11-22 | 5 | 5.03 | 4.86 | 4.88 | -2.4% | 268,078 | 132,759,818 |
| 2024-11-21 | 5.04 | 5.07 | 4.96 | 5 | -0.99% | 243,153 | 121,533,343 |
| 2024-11-20 | 5 | 5.05 | 4.96 | 5.05 | +0.8% | 316,532 | 158,531,938 |
| 2024-11-19 | 5.05 | 5.11 | 4.92 | 5.01 | -0.79% | 420,480 | 209,946,211 |
| 2024-11-18 | 4.97 | 5.18 | 4.97 | 5.05 | +2.85% | 919,765 | 468,144,311 |
| 2024-11-15 | 4.93 | 5 | 4.9 | 4.91 | -0.61% | 245,743 | 121,634,021 |
| 2024-11-14 | 5.01 | 5.03 | 4.93 | 4.94 | -1.4% | 306,198 | 152,368,960 |
| 2024-11-13 | 5.03 | 5.1 | 4.97 | 5.01 | -0.2% | 317,859 | 159,573,217 |
| 2024-11-12 | 5.09 | 5.14 | 4.98 | 5.02 | -1.95% | 584,314 | 296,614,191 |
| 2024-11-11 | 5.15 | 5.3 | 5.05 | 5.12 | +0.2% | 655,861 | 337,258,070 |
| 2024-11-08 | 5.33 | 5.33 | 5.08 | 5.11 | -2.11% | 583,100 | 301,039,704 |
| 2024-11-07 | 5 | 5.25 | 4.98 | 5.22 | +3.98% | 743,178 | 383,407,122 |
| 2024-11-06 | 5.04 | 5.08 | 4.95 | 5.02 | -0.99% | 429,334 | 215,156,181 |
| 2024-11-05 | 4.93 | 5.09 | 4.92 | 5.07 | +3.05% | 571,499 | 286,781,746 |
| 2024-11-04 | 4.86 | 4.95 | 4.78 | 4.92 | +1.44% | 389,581 | 189,123,096 |
| 2024-11-01 | 4.84 | 4.97 | 4.83 | 4.85 | 0% | 514,062 | 251,794,671 |
| 2024-10-31 | 4.8 | 4.88 | 4.8 | 4.85 | +0.83% | 308,548 | 149,698,930 |
| 2024-10-30 | 4.82 | 4.86 | 4.78 | 4.81 | -0.21% | 216,960 | 104,443,326 |
| 2024-10-29 | 4.96 | 4.99 | 4.82 | 4.82 | -2.82% | 365,187 | 177,937,871 |
| 2024-10-28 | 4.86 | 4.96 | 4.82 | 4.96 | +1.22% | 401,530 | 197,585,546 |
| 2024-10-25 | 4.85 | 4.9 | 4.84 | 4.9 | +1.03% | 249,136 | 121,485,554 |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.85 | -0.82% | 221,141 | 107,388,570 |
| 2024-10-23 | 4.86 | 4.94 | 4.86 | 4.89 | +0.41% | 335,401 | 164,181,983 |
| 2024-10-22 | 4.86 | 4.89 | 4.83 | 4.87 | -0.41% | 285,801 | 138,719,268 |
| 2024-10-21 | 4.9 | 4.93 | 4.84 | 4.89 | 0% | 404,791 | 197,381,355 |
| 2024-10-18 | 4.89 | 4.94 | 4.73 | 4.89 | -0.2% | 606,379 | 293,264,453 |
| 2024-10-17 | 5.08 | 5.09 | 4.89 | 4.9 | -3.16% | 460,313 | 228,641,449 |
| 2024-10-16 | 4.88 | 5.1 | 4.87 | 5.06 | +2.64% | 532,344 | 267,569,426 |
| 2024-10-15 | 5.05 | 5.09 | 4.93 | 4.93 | -4.09% | 709,241 | 354,426,428 |
| 2024-10-14 | 4.98 | 5.15 | 4.88 | 5.14 | +6.64% | 971,697 | 488,971,483 |
| 2024-10-11 | 5.02 | 5.03 | 4.78 | 4.82 | -3.6% | 482,066 | 235,883,872 |
| 2024-10-10 | 4.92 | 5.22 | 4.79 | 5 | +3.09% | 783,460 | 393,765,273 |
| 2024-10-09 | 5.05 | 5.05 | 4.72 | 4.85 | -5.64% | 727,981 | 357,464,845 |
| 2024-10-08 | 5.34 | 5.34 | 4.87 | 5.14 | +5.76% | 1,011,486 | 516,057,802 |
| 2024-09-30 | 4.66 | 4.9 | 4.59 | 4.86 | +7.28% | 868,868 | 412,566,414 |
| 2024-09-27 | 4.55 | 4.57 | 4.46 | 4.53 | +1.57% | 299,746 | 135,455,755 |
| 2024-09-26 | 4.29 | 4.47 | 4.29 | 4.46 | +3.72% | 309,177 | 135,753,740 |
| 2024-09-25 | 4.29 | 4.39 | 4.27 | 4.3 | +1.42% | 277,517 | 120,366,004 |
| 2024-09-24 | 4.17 | 4.24 | 4.15 | 4.24 | +2.17% | 210,931 | 88,746,446 |
| 2024-09-23 | 4.13 | 4.16 | 4.1 | 4.15 | +0.73% | 105,602 | 43,696,504 |
| 2024-09-20 | 4.14 | 4.14 | 4.09 | 4.12 | -0.72% | 134,672 | 55,405,149 |
| 2024-09-19 | 4.1 | 4.16 | 4.09 | 4.15 | +1.47% | 182,759 | 75,516,317 |
| 2024-09-18 | 4.01 | 4.1 | 4 | 4.09 | +1.74% | 208,298 | 84,412,505 |
| 2024-09-13 | 4.01 | 4.06 | 3.96 | 4.02 | +1.01% | 279,296 | 112,745,378 |
| 2024-09-12 | 3.97 | 4.03 | 3.95 | 3.98 | +0.76% | 202,387 | 80,970,418 |
| 2024-09-11 | 3.91 | 3.98 | 3.87 | 3.95 | +1.02% | 181,230 | 71,210,427 |
| 2024-09-10 | 3.91 | 3.93 | 3.82 | 3.91 | 0% | 143,667 | 55,572,393 |
| 2024-09-09 | 3.95 | 3.96 | 3.89 | 3.91 | -1.01% | 140,213 | 54,950,613 |
| 2024-09-06 | 4 | 4.03 | 3.95 | 3.95 | -1% | 135,237 | 54,080,841 |
| 2024-09-05 | 3.95 | 4 | 3.94 | 3.99 | +1.01% | 133,841 | 53,097,430 |
| 2024-09-04 | 4.02 | 4.03 | 3.95 | 3.95 | -2.23% | 177,451 | 70,803,227 |
| 2024-09-03 | 4.06 | 4.06 | 4.02 | 4.04 | -0.25% | 151,129 | 60,945,820 |
| 2024-09-02 | 4.12 | 4.13 | 4.05 | 4.05 | -1.46% | 196,181 | 80,124,502 |
| 2024-08-30 | 4.08 | 4.19 | 4.05 | 4.11 | +0.49% | 212,876 | 87,827,740 |
| 2024-08-29 | 4.11 | 4.13 | 4.06 | 4.09 | -0.73% | 142,156 | 58,147,757 |
| 2024-08-28 | 4.16 | 4.18 | 4.1 | 4.12 | -1.2% | 112,535 | 46,502,214 |
| 2024-08-27 | 4.19 | 4.2 | 4.13 | 4.17 | -0.24% | 92,112 | 38,308,396 |
| 2024-08-26 | 4.14 | 4.19 | 4.13 | 4.18 | +0.97% | 105,686 | 44,007,729 |
| 2024-08-23 | 4.12 | 4.15 | 4.09 | 4.14 | +0.49% | 113,619 | 46,862,335 |
| 2024-08-22 | 4.16 | 4.18 | 4.12 | 4.12 | -0.72% | 85,192 | 35,292,650 |
| 2024-08-21 | 4.18 | 4.2 | 4.13 | 4.15 | -1.19% | 118,407 | 49,218,221 |
| 2024-08-20 | 4.27 | 4.27 | 4.18 | 4.2 | -1.41% | 116,357 | 48,956,092 |
| 2024-08-19 | 4.21 | 4.26 | 4.2 | 4.26 | +1.43% | 110,375 | 46,766,584 |
| 2024-08-16 | 4.26 | 4.27 | 4.2 | 4.2 | -1.41% | 132,473 | 56,053,152 |
| 2024-08-15 | 4.23 | 4.27 | 4.2 | 4.26 | +0.47% | 150,228 | 63,798,472 |
| 2024-08-14 | 4.23 | 4.29 | 4.22 | 4.24 | +0.24% | 135,052 | 57,462,859 |
| 2024-08-13 | 4.18 | 4.24 | 4.17 | 4.23 | +0.95% | 132,123 | 55,650,016 |
| 2024-08-12 | 4.19 | 4.22 | 4.17 | 4.19 | 0% | 118,696 | 49,787,921 |
| 2024-08-09 | 4.17 | 4.24 | 4.16 | 4.19 | +0.96% | 184,920 | 77,831,028 |
| 2024-08-08 | 4.13 | 4.17 | 4.09 | 4.15 | +0.73% | 129,152 | 53,398,465 |
| 2024-08-07 | 4.16 | 4.16 | 4.11 | 4.12 | -0.48% | 101,346 | 41,858,812 |
| 2024-08-06 | 4.13 | 4.17 | 4.09 | 4.14 | +0.49% | 148,446 | 61,309,215 |
| 2024-08-05 | 4.16 | 4.22 | 4.11 | 4.12 | -1.44% | 197,594 | 82,361,467 |
| 2024-08-02 | 4.18 | 4.22 | 4.15 | 4.18 | -0.48% | 157,968 | 66,138,734 |
| 2024-08-01 | 4.23 | 4.24 | 4.19 | 4.2 | -0.24% | 162,289 | 68,334,888 |
| 2024-07-31 | 4.1 | 4.21 | 4.1 | 4.21 | +2.18% | 207,887 | 86,847,193 |
| 2024-07-30 | 4.08 | 4.13 | 4.06 | 4.12 | +0.98% | 129,805 | 53,215,446 |
| 2024-07-29 | 4.08 | 4.1 | 4.05 | 4.08 | 0% | 112,445 | 45,776,408 |
| 2024-07-26 | 4.04 | 4.09 | 4.04 | 4.08 | +1.24% | 122,024 | 49,654,814 |
| 2024-07-25 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 119,502 | 48,139,755 |
| 2024-07-24 | 4.02 | 4.06 | 3.99 | 4 | -0.5% | 146,042 | 58,633,464 |
| 2024-07-23 | 4.04 | 4.1 | 4.02 | 4.02 | -0.5% | 179,851 | 73,115,023 |
| 2024-07-22 | 4.11 | 4.12 | 4.03 | 4.04 | -1.46% | 201,708 | 81,866,967 |
| 2024-07-19 | 4.12 | 4.13 | 4.09 | 4.1 | -0.97% | 126,323 | 51,865,671 |
| 2024-07-18 | 4.14 | 4.15 | 4.08 | 4.14 | 0% | 179,364 | 73,743,711 |
| 2024-07-17 | 4.14 | 4.15 | 4.11 | 4.14 | 0% | 136,027 | 56,229,561 |
| 2024-07-16 | 4.17 | 4.17 | 4.12 | 4.14 | -0.48% | 128,611 | 53,193,832 |
| 2024-07-15 | 4.18 | 4.19 | 4.12 | 4.16 | -0.95% | 151,480 | 62,926,256 |
| 2024-07-12 | 4.22 | 4.28 | 4.2 | 4.2 | -0.47% | 151,348 | 64,096,493 |
| 2024-07-11 | 4.2 | 4.24 | 4.19 | 4.22 | +2.18% | 150,193 | 63,314,637 |
| 2024-07-10 | 4.22 | 4.22 | 4.13 | 4.13 | -2.13% | 127,721 | 53,321,849 |
| 2024-07-09 | 4.2 | 4.23 | 4.09 | 4.22 | +0.48% | 196,554 | 81,820,126 |
| 2024-07-08 | 4.28 | 4.29 | 4.18 | 4.2 | -2.1% | 164,697 | 69,369,660 |
| 2024-07-05 | 4.32 | 4.32 | 4.26 | 4.29 | -0.23% | 119,727 | 51,289,030 |
| 2024-07-04 | 4.41 | 4.41 | 4.28 | 4.3 | -2.05% | 146,577 | 63,486,825 |
| 2024-07-03 | 4.39 | 4.45 | 4.38 | 4.39 | 0% | 135,697 | 59,817,958 |
| 2024-07-02 | 4.39 | 4.41 | 4.36 | 4.39 | -0.23% | 135,238 | 59,278,365 |
| 2024-07-01 | 4.32 | 4.41 | 4.3 | 4.4 | +2.33% | 207,977 | 90,841,292 |
| 2024-06-28 | 4.25 | 4.35 | 4.24 | 4.3 | +1.18% | 195,252 | 84,158,046 |
| 2024-06-27 | 4.33 | 4.34 | 4.25 | 4.25 | -1.85% | 162,657 | 69,667,517 |
| 2024-06-26 | 4.26 | 4.33 | 4.24 | 4.33 | +1.88% | 202,669 | 86,902,597 |
| 2024-06-25 | 4.28 | 4.3 | 4.23 | 4.25 | -7% | 268,078 | 114,328,925 |
| 2024-06-24 | 4.64 | 4.69 | 4.54 | 4.57 | -1.72% | 306,397 | 140,655,247 |
| 2024-06-21 | 4.61 | 4.68 | 4.61 | 4.65 | +0.87% | 173,707 | 80,932,677 |
| 2024-06-20 | 4.7 | 4.71 | 4.59 | 4.61 | -2.12% | 228,696 | 105,868,910 |
| 2024-06-19 | 4.73 | 4.76 | 4.7 | 4.71 | +0.64% | 192,557 | 91,123,249 |
| 2024-06-18 | 4.61 | 4.7 | 4.61 | 4.68 | +1.52% | 166,283 | 77,606,167 |
| 2024-06-17 | 4.66 | 4.7 | 4.61 | 4.61 | -1.5% | 165,470 | 76,788,632 |
| 2024-06-14 | 4.64 | 4.69 | 4.62 | 4.68 | +0.65% | 144,607 | 67,434,467 |
| 2024-06-13 | 4.71 | 4.72 | 4.64 | 4.65 | -1.48% | 192,769 | 89,970,721 |
| 2024-06-12 | 4.75 | 4.75 | 4.64 | 4.72 | -0.42% | 296,305 | 139,090,095 |
| 2024-06-11 | 4.79 | 4.81 | 4.71 | 4.74 | -1.66% | 214,360 | 101,705,541 |
| 2024-06-07 | 4.76 | 4.83 | 4.76 | 4.82 | +1.26% | 154,276 | 74,084,311 |
| 2024-06-06 | 4.83 | 4.85 | 4.74 | 4.76 | -1.65% | 246,513 | 118,011,070 |
| 2024-06-05 | 4.89 | 4.92 | 4.83 | 4.84 | -1.02% | 179,655 | 87,574,715 |
| 2024-06-04 | 4.8 | 4.9 | 4.77 | 4.89 | +1.88% | 246,723 | 119,425,286 |
| 2024-06-03 | 4.88 | 4.88 | 4.75 | 4.8 | -1.84% | 264,447 | 127,137,077 |
| 2024-05-31 | 4.91 | 4.92 | 4.88 | 4.89 | -0.2% | 141,335 | 69,204,024 |
| 2024-05-30 | 4.95 | 4.97 | 4.87 | 4.9 | -0.81% | 201,403 | 98,954,844 |
| 2024-05-29 | 4.95 | 5 | 4.93 | 4.94 | -0.2% | 158,968 | 78,938,457 |
| 2024-05-28 | 5.04 | 5.06 | 4.94 | 4.95 | -1.79% | 237,960 | 118,632,566 |
| 2024-05-27 | 5.01 | 5.05 | 4.97 | 5.04 | +1% | 177,794 | 89,074,675 |
| 2024-05-24 | 5.01 | 5.06 | 4.98 | 4.99 | -0.4% | 193,364 | 97,136,190 |
| 2024-05-23 | 5.11 | 5.12 | 4.99 | 5.01 | -2.34% | 306,554 | 154,458,478 |
| 2024-05-22 | 5.11 | 5.19 | 5.1 | 5.13 | +0.39% | 283,856 | 146,026,513 |
| 2024-05-21 | 5.16 | 5.18 | 5.09 | 5.11 | -1.16% | 245,066 | 125,666,649 |
| 2024-05-20 | 5.23 | 5.24 | 5.15 | 5.17 | -0.19% | 340,528 | 177,023,349 |
| 2024-05-17 | 5.14 | 5.18 | 5.06 | 5.18 | +1.17% | 375,445 | 192,457,109 |
| 2024-05-16 | 5.07 | 5.16 | 5.07 | 5.12 | +1.19% | 366,659 | 188,010,233 |
| 2024-05-15 | 5.1 | 5.12 | 5.06 | 5.06 | -0.78% | 268,890 | 136,814,395 |
| 2024-05-14 | 5.09 | 5.12 | 5.06 | 5.1 | 0% | 253,957 | 129,368,961 |
| 2024-05-13 | 5.04 | 5.14 | 4.99 | 5.1 | +0.59% | 416,239 | 211,117,826 |
| 2024-05-10 | 4.97 | 5.08 | 4.97 | 5.07 | +2.01% | 478,103 | 241,115,242 |
| 2024-05-09 | 4.9 | 4.99 | 4.9 | 4.97 | +1.43% | 395,324 | 196,331,627 |
| 2024-05-08 | 4.95 | 5 | 4.9 | 4.9 | -0.61% | 379,571 | 187,549,042 |
| 2024-05-07 | 4.97 | 4.97 | 4.9 | 4.93 | -0.4% | 282,516 | 139,301,367 |
| 2024-05-06 | 4.9 | 4.98 | 4.89 | 4.95 | +2.06% | 420,102 | 207,596,866 |
| 2024-04-30 | 4.98 | 4.99 | 4.84 | 4.85 | -2.41% | 513,610 | 251,112,643 |
| 2024-04-29 | 4.95 | 4.98 | 4.9 | 4.97 | +0.2% | 576,023 | 284,725,707 |
| 2024-04-26 | 5.01 | 5.03 | 4.87 | 4.96 | -3.13% | 830,515 | 410,627,339 |
| 2024-04-25 | 5.14 | 5.16 | 5.09 | 5.12 | -0.78% | 313,846 | 160,514,111 |
| 2024-04-24 | 5.1 | 5.17 | 5.1 | 5.16 | +1.18% | 323,942 | 166,607,652 |
| 2024-04-23 | 5.18 | 5.22 | 5.08 | 5.1 | -1.54% | 431,365 | 221,796,475 |
| 2024-04-22 | 5.28 | 5.33 | 5.18 | 5.18 | -1.89% | 497,693 | 260,848,101 |
| 2024-04-19 | 5.16 | 5.32 | 5.15 | 5.28 | +1.73% | 596,415 | 313,896,201 |
| 2024-04-18 | 5.16 | 5.29 | 5.16 | 5.19 | +0.78% | 627,058 | 327,351,792 |
| 2024-04-17 | 4.98 | 5.15 | 4.97 | 5.15 | +2.59% | 669,996 | 339,844,776 |
| 2024-04-16 | 4.96 | 5.14 | 4.95 | 5.02 | +1.01% | 757,923 | 383,269,608 |
| 2024-04-15 | 4.87 | 4.98 | 4.82 | 4.97 | +2.47% | 480,588 | 236,773,996 |
| 2024-04-12 | 4.88 | 4.92 | 4.84 | 4.85 | -0.82% | 191,433 | 93,497,217 |
| 2024-04-11 | 4.81 | 4.93 | 4.8 | 4.89 | +1.24% | 295,905 | 144,400,186 |
| 2024-04-10 | 4.9 | 4.91 | 4.78 | 4.83 | -1.83% | 288,031 | 139,523,201 |
| 2024-04-09 | 4.92 | 4.96 | 4.87 | 4.92 | 0% | 236,575 | 116,165,131 |
| 2024-04-08 | 4.87 | 4.97 | 4.87 | 4.92 | +0.61% | 362,576 | 178,609,215 |
| 2024-04-03 | 4.85 | 4.9 | 4.82 | 4.89 | +0.62% | 258,671 | 125,775,938 |
| 2024-04-02 | 4.88 | 4.9 | 4.84 | 4.86 | -0.61% | 277,855 | 135,120,318 |
| 2024-04-01 | 4.86 | 4.89 | 4.84 | 4.89 | +0.82% | 356,049 | 173,277,435 |
| 2024-03-29 | 4.84 | 4.86 | 4.79 | 4.85 | +0.41% | 258,389 | 124,677,495 |
| 2024-03-28 | 4.74 | 4.85 | 4.73 | 4.83 | +1.9% | 383,939 | 184,880,039 |
| 2024-03-27 | 4.88 | 4.9 | 4.74 | 4.74 | -4.24% | 542,455 | 261,742,789 |
| 2024-03-26 | 4.8 | 4.95 | 4.79 | 4.95 | +3.34% | 440,471 | 214,681,041 |
| 2024-03-25 | 4.72 | 4.85 | 4.72 | 4.79 | +1.05% | 299,030 | 143,671,928 |
| 2024-03-22 | 4.82 | 4.82 | 4.72 | 4.74 | -1.66% | 252,373 | 120,141,349 |
| 2024-03-21 | 4.74 | 4.87 | 4.72 | 4.82 | +1.9% | 396,429 | 190,607,696 |
| 2024-03-20 | 4.7 | 4.73 | 4.68 | 4.73 | +0.42% | 161,162 | 75,838,418 |
| 2024-03-19 | 4.72 | 4.74 | 4.7 | 4.71 | -0.63% | 210,562 | 99,361,665 |
| 2024-03-18 | 4.71 | 4.75 | 4.69 | 4.74 | +1.07% | 223,086 | 105,346,792 |
| 2024-03-15 | 4.69 | 4.7 | 4.66 | 4.69 | +0.21% | 233,613 | 109,227,074 |
| 2024-03-14 | 4.67 | 4.73 | 4.66 | 4.68 | +0.21% | 208,620 | 97,992,549 |
| 2024-03-13 | 4.72 | 4.74 | 4.65 | 4.67 | -1.48% | 184,782 | 86,515,764 |
| 2024-03-12 | 4.7 | 4.75 | 4.65 | 4.74 | +0.85% | 297,207 | 139,463,828 |
| 2024-03-11 | 4.65 | 4.7 | 4.64 | 4.7 | +1.08% | 269,706 | 126,224,471 |
| 2024-03-08 | 4.62 | 4.65 | 4.6 | 4.65 | +0.43% | 142,693 | 66,038,910 |
| 2024-03-07 | 4.63 | 4.7 | 4.62 | 4.63 | +0.22% | 202,305 | 94,198,832 |
| 2024-03-06 | 4.63 | 4.67 | 4.6 | 4.62 | -0.22% | 174,799 | 80,958,499 |
| 2024-03-05 | 4.66 | 4.67 | 4.61 | 4.63 | -1.07% | 201,326 | 93,275,916 |
| 2024-03-04 | 4.71 | 4.72 | 4.63 | 4.68 | -1.06% | 222,977 | 103,930,727 |
| 2024-03-01 | 4.73 | 4.75 | 4.68 | 4.73 | 0% | 196,117 | 92,442,287 |
| 2024-02-29 | 4.63 | 4.73 | 4.62 | 4.73 | +1.94% | 241,971 | 113,716,058 |
| 2024-02-28 | 4.71 | 4.79 | 4.63 | 4.64 | -1.69% | 380,528 | 180,022,160 |
| 2024-02-27 | 4.65 | 4.72 | 4.63 | 4.72 | +1.51% | 229,164 | 107,289,846 |
| 2024-02-26 | 4.7 | 4.74 | 4.64 | 4.65 | -1.27% | 282,004 | 131,886,089 |
| 2024-02-23 | 4.71 | 4.72 | 4.66 | 4.71 | +0.21% | 204,247 | 95,952,787 |
| 2024-02-22 | 4.67 | 4.71 | 4.65 | 4.7 | 0% | 239,749 | 112,234,954 |
| 2024-02-21 | 4.61 | 4.76 | 4.59 | 4.7 | +1.51% | 362,470 | 170,115,812 |
| 2024-02-20 | 4.65 | 4.65 | 4.59 | 4.63 | -0.64% | 252,098 | 116,401,285 |
| 2024-02-19 | 4.65 | 4.71 | 4.61 | 4.66 | +0.65% | 385,503 | 179,548,376 |
| 2024-02-08 | 4.57 | 4.67 | 4.52 | 4.63 | +3.12% | 402,141 | 184,876,656 |
| 2024-02-07 | 4.33 | 4.53 | 4.29 | 4.49 | +2.75% | 439,599 | 195,984,659 |
| 2024-02-06 | 4.14 | 4.44 | 4.06 | 4.37 | +4.3% | 418,523 | 177,100,531 |
| 2024-02-05 | 4.47 | 4.47 | 4.08 | 4.19 | -6.89% | 535,441 | 228,003,790 |
| 2024-02-02 | 4.56 | 4.66 | 4.36 | 4.5 | -1.32% | 349,376 | 158,186,854 |
| 2024-02-01 | 4.67 | 4.71 | 4.54 | 4.56 | -2.56% | 361,455 | 166,402,438 |
| 2024-01-31 | 4.8 | 4.84 | 4.66 | 4.68 | -2.9% | 333,909 | 157,865,769 |
| 2024-01-30 | 4.84 | 4.96 | 4.82 | 4.82 | -1.63% | 324,443 | 158,857,817 |
| 2024-01-29 | 4.95 | 5.01 | 4.87 | 4.9 | -1.01% | 380,345 | 188,069,706 |
| 2024-01-26 | 4.9 | 4.99 | 4.86 | 4.95 | +1.43% | 395,512 | 195,177,308 |
| 2024-01-25 | 4.67 | 4.9 | 4.66 | 4.88 | +4.72% | 496,355 | 239,870,554 |
| 2024-01-24 | 4.51 | 4.66 | 4.45 | 4.66 | +3.79% | 284,845 | 129,826,341 |
| 2024-01-23 | 4.47 | 4.51 | 4.38 | 4.49 | +0.22% | 283,828 | 126,432,028 |
| 2024-01-22 | 4.69 | 4.69 | 4.43 | 4.48 | -4.27% | 252,173 | 115,171,556 |
| 2024-01-19 | 4.7 | 4.74 | 4.65 | 4.68 | -0.85% | 131,914 | 61,911,256 |
| 2024-01-18 | 4.74 | 4.76 | 4.58 | 4.72 | -1.05% | 243,671 | 113,864,180 |
| 2024-01-17 | 4.84 | 4.87 | 4.77 | 4.77 | -1.45% | 170,446 | 82,362,144 |
| 2024-01-16 | 4.82 | 4.85 | 4.77 | 4.84 | +0.62% | 178,952 | 86,199,277 |
| 2024-01-15 | 4.77 | 4.84 | 4.74 | 4.81 | +0.42% | 152,126 | 73,124,331 |
| 2024-01-12 | 4.78 | 4.85 | 4.77 | 4.79 | +0.21% | 141,826 | 68,258,851 |
| 2024-01-11 | 4.73 | 4.8 | 4.73 | 4.78 | +0.42% | 145,386 | 69,334,020 |
| 2024-01-10 | 4.78 | 4.8 | 4.74 | 4.76 | -0.42% | 120,247 | 57,368,707 |
| 2024-01-09 | 4.72 | 4.79 | 4.69 | 4.78 | +0.84% | 198,276 | 94,274,712 |
| 2024-01-08 | 4.82 | 4.82 | 4.74 | 4.74 | -0.42% | 202,810 | 96,698,898 |
| 2024-01-05 | 4.72 | 4.85 | 4.72 | 4.76 | +0.21% | 289,822 | 138,709,563 |
| 2024-01-04 | 4.72 | 4.77 | 4.68 | 4.75 | +1.06% | 217,211 | 102,633,188 |
| 2024-01-03 | 4.67 | 4.72 | 4.66 | 4.7 | +0.43% | 132,405 | 62,132,755 |
| 2024-01-02 | 4.63 | 4.72 | 4.63 | 4.68 | +0.65% | 169,987 | 79,635,627 |
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：