股票概览
4.77
-1.04%
-0.05
4.81
开盘价
4.88
最高价
4.73
最低价
98,514
成交量
数据更新至: 2024-12-31
技术指标
4.83
MA5 (5日均线)
4.91
MA10 (10日均线)
5.13
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 | 4.81 | 4.88 | 4.73 | 4.77 | -1.04% | 98,514 | 47,345,649 |
| 2024-12-30 | 4.86 | 4.88 | 4.75 | 4.82 | -1.23% | 78,538 | 37,676,917 |
| 2024-12-27 | 4.81 | 4.94 | 4.8 | 4.88 | +1.24% | 88,340 | 43,151,273 |
| 2024-12-26 | 4.84 | 4.88 | 4.81 | 4.82 | -0.62% | 69,845 | 33,845,752 |
| 2024-12-25 | 4.98 | 4.98 | 4.78 | 4.85 | -1.82% | 89,372 | 43,419,603 |
| 2024-12-24 | 4.95 | 4.97 | 4.88 | 4.94 | +1.02% | 83,507 | 41,066,965 |
| 2024-12-23 | 5.03 | 5.05 | 4.88 | 4.89 | -2.78% | 147,486 | 72,846,901 |
| 2024-12-20 | 5.03 | 5.06 | 4.99 | 5.03 | -0.2% | 106,047 | 53,339,684 |
| 2024-12-19 | 5.01 | 5.06 | 4.96 | 5.04 | -0.59% | 100,162 | 50,210,538 |
| 2024-12-18 | 5.1 | 5.14 | 5.04 | 5.07 | +0.2% | 85,463 | 43,550,062 |
| 2024-12-17 | 5.26 | 5.29 | 5.04 | 5.06 | -4.17% | 168,704 | 86,382,340 |
| 2024-12-16 | 5.3 | 5.36 | 5.24 | 5.28 | -0.56% | 123,273 | 65,350,010 |
| 2024-12-13 | 5.52 | 5.53 | 5.31 | 5.31 | -4.15% | 224,488 | 121,072,622 |
| 2024-12-12 | 5.48 | 5.57 | 5.41 | 5.54 | +0.54% | 240,404 | 132,454,317 |
| 2024-12-11 | 5.4 | 5.53 | 5.38 | 5.51 | +1.85% | 271,858 | 149,169,030 |
| 2024-12-10 | 5.66 | 5.67 | 5.39 | 5.41 | 0% | 403,998 | 222,934,249 |
| 2024-12-09 | 5.37 | 5.59 | 5.29 | 5.41 | +0.19% | 450,274 | 243,234,588 |
| 2024-12-06 | 5.27 | 5.42 | 5.24 | 5.4 | +2.47% | 283,934 | 152,443,181 |
| 2024-12-05 | 5.18 | 5.29 | 5.16 | 5.27 | +0.76% | 153,926 | 80,740,996 |
| 2024-12-04 | 5.28 | 5.4 | 5.21 | 5.23 | -1.13% | 216,368 | 114,488,835 |
| 2024-12-03 | 5.27 | 5.32 | 5.21 | 5.29 | +0.19% | 169,345 | 89,124,110 |
| 2024-12-02 | 5.2 | 5.31 | 5.19 | 5.28 | +1.54% | 185,636 | 97,850,250 |
| 2024-11-29 | 5.17 | 5.25 | 5.08 | 5.2 | 0% | 196,267 | 101,744,468 |
| 2024-11-28 | 5.08 | 5.3 | 5.07 | 5.2 | +1.76% | 252,641 | 131,581,093 |
| 2024-11-27 | 4.98 | 5.12 | 4.83 | 5.11 | +1.79% | 195,135 | 98,048,052 |
| 2024-11-26 | 5.1 | 5.14 | 4.99 | 5.02 | -2.14% | 192,889 | 97,464,085 |
| 2024-11-25 | 5.19 | 5.23 | 5.04 | 5.13 | -1.91% | 244,941 | 125,389,194 |
| 2024-11-22 | 5.49 | 5.49 | 5.17 | 5.23 | -5.77% | 429,124 | 229,247,155 |
| 2024-11-21 | 5.26 | 5.61 | 5.23 | 5.55 | +4.52% | 593,392 | 321,770,995 |
| 2024-11-20 | 5.3 | 5.37 | 5.16 | 5.31 | -0.75% | 448,886 | 235,366,211 |
| 2024-11-19 | 5.04 | 5.48 | 4.92 | 5.35 | +2.29% | 749,587 | 389,023,573 |
| 2024-11-18 | 5.1 | 5.23 | 5.02 | 5.23 | +10.11% | 658,703 | 341,738,360 |
| 2024-11-15 | 4.94 | 5 | 4.75 | 4.75 | -4.23% | 152,618 | 74,403,042 |
| 2024-11-14 | 5.25 | 5.27 | 4.94 | 4.96 | -4.25% | 185,162 | 94,023,927 |
| 2024-11-13 | 5.16 | 5.34 | 5.08 | 5.18 | -0.58% | 217,363 | 112,447,192 |
| 2024-11-12 | 5.47 | 5.52 | 5.17 | 5.21 | -5.27% | 351,746 | 186,450,796 |
| 2024-11-11 | 5.73 | 5.93 | 5.41 | 5.5 | +1.85% | 555,222 | 310,067,325 |
| 2024-11-08 | 5.4 | 5.75 | 5.35 | 5.4 | +3.25% | 578,919 | 318,860,644 |
| 2024-11-07 | 4.95 | 5.32 | 4.93 | 5.23 | +5.87% | 307,716 | 158,164,085 |
| 2024-11-06 | 4.93 | 5 | 4.79 | 4.94 | +0.82% | 187,126 | 91,862,309 |
| 2024-11-05 | 4.77 | 4.93 | 4.77 | 4.9 | +2.3% | 170,094 | 83,172,321 |
| 2024-11-04 | 4.76 | 4.79 | 4.63 | 4.79 | +0.42% | 110,114 | 51,847,457 |
| 2024-11-01 | 4.86 | 4.91 | 4.71 | 4.77 | -1.65% | 151,753 | 73,037,187 |
| 2024-10-31 | 4.71 | 4.95 | 4.68 | 4.85 | +2.75% | 222,212 | 107,116,118 |
| 2024-10-30 | 4.63 | 4.81 | 4.61 | 4.72 | +2.61% | 137,214 | 64,634,546 |
| 2024-10-29 | 4.82 | 4.83 | 4.6 | 4.6 | -4.56% | 146,718 | 68,875,108 |
| 2024-10-28 | 4.58 | 4.82 | 4.57 | 4.82 | +5.7% | 199,063 | 93,923,604 |
| 2024-10-25 | 4.49 | 4.58 | 4.49 | 4.56 | +1.33% | 129,938 | 59,083,213 |
| 2024-10-24 | 4.47 | 4.53 | 4.46 | 4.5 | +0.45% | 80,363 | 36,158,148 |
| 2024-10-23 | 4.47 | 4.54 | 4.44 | 4.48 | +0.22% | 101,955 | 45,840,654 |
| 2024-10-22 | 4.44 | 4.49 | 4.42 | 4.47 | +0.45% | 84,964 | 37,877,876 |
| 2024-10-21 | 4.54 | 4.54 | 4.4 | 4.45 | -1.55% | 120,820 | 53,713,639 |
| 2024-10-18 | 4.5 | 4.58 | 4.38 | 4.52 | +0.22% | 149,863 | 67,251,707 |
| 2024-10-17 | 4.75 | 4.76 | 4.5 | 4.51 | -4.85% | 163,889 | 75,265,761 |
| 2024-10-16 | 4.58 | 4.77 | 4.58 | 4.74 | +3.49% | 177,184 | 83,553,589 |
| 2024-10-15 | 4.62 | 4.72 | 4.56 | 4.58 | -2.97% | 141,429 | 65,607,633 |
| 2024-10-14 | 4.76 | 4.8 | 4.61 | 4.72 | +2.39% | 201,738 | 94,798,881 |
| 2024-10-11 | 4.47 | 4.77 | 4.4 | 4.61 | +3.36% | 218,894 | 101,530,323 |
| 2024-10-10 | 4.49 | 4.59 | 4.33 | 4.46 | -0.89% | 150,743 | 67,279,517 |
| 2024-10-09 | 4.82 | 4.82 | 4.5 | 4.5 | -10% | 291,004 | 134,690,560 |
| 2024-10-08 | 5.5 | 5.5 | 4.82 | 5 | -0.4% | 516,457 | 266,335,762 |
| 2024-09-30 | 4.9 | 5.05 | 4.62 | 5.02 | +9.13% | 548,599 | 265,941,109 |
| 2024-09-27 | 4.55 | 4.63 | 4.37 | 4.6 | +5.26% | 344,468 | 155,012,790 |
| 2024-09-26 | 3.96 | 4.37 | 3.9 | 4.37 | +10.08% | 480,188 | 199,328,786 |
| 2024-09-25 | 3.86 | 4.15 | 3.86 | 3.97 | +5.31% | 339,856 | 137,082,186 |
| 2024-09-24 | 3.75 | 3.77 | 3.68 | 3.77 | +2.45% | 95,209 | 35,616,884 |
| 2024-09-23 | 3.66 | 3.71 | 3.63 | 3.68 | +0.27% | 73,894 | 27,104,826 |
| 2024-09-20 | 3.62 | 3.69 | 3.6 | 3.67 | +0.82% | 97,450 | 35,620,474 |
| 2024-09-19 | 3.52 | 3.66 | 3.52 | 3.64 | +4% | 87,652 | 31,596,873 |
| 2024-09-18 | 3.49 | 3.55 | 3.41 | 3.5 | -0.28% | 71,564 | 24,879,034 |
| 2024-09-13 | 3.48 | 3.52 | 3.47 | 3.51 | +1.45% | 57,534 | 20,133,561 |
| 2024-09-12 | 3.43 | 3.51 | 3.43 | 3.46 | +0.87% | 37,677 | 13,087,176 |
| 2024-09-11 | 3.48 | 3.49 | 3.42 | 3.43 | -1.44% | 32,903 | 11,347,423 |
| 2024-09-10 | 3.51 | 3.53 | 3.4 | 3.48 | -0.85% | 52,176 | 18,007,769 |
| 2024-09-09 | 3.52 | 3.53 | 3.46 | 3.51 | 0% | 35,171 | 12,299,524 |
| 2024-09-06 | 3.54 | 3.56 | 3.5 | 3.51 | -0.85% | 35,462 | 12,501,562 |
| 2024-09-05 | 3.48 | 3.56 | 3.47 | 3.54 | +2.31% | 50,550 | 17,844,705 |
| 2024-09-04 | 3.48 | 3.55 | 3.44 | 3.46 | -0.86% | 52,748 | 18,412,246 |
| 2024-09-03 | 3.5 | 3.53 | 3.45 | 3.49 | +0.87% | 51,221 | 17,905,541 |
| 2024-09-02 | 3.5 | 3.57 | 3.46 | 3.46 | -1.42% | 61,953 | 21,732,147 |
| 2024-08-30 | 3.4 | 3.6 | 3.39 | 3.51 | +3.54% | 89,663 | 31,458,493 |
| 2024-08-29 | 3.35 | 3.4 | 3.34 | 3.39 | +0.3% | 42,835 | 14,472,749 |
| 2024-08-28 | 3.32 | 3.4 | 3.31 | 3.38 | +0.3% | 48,915 | 16,413,588 |
| 2024-08-27 | 3.47 | 3.48 | 3.36 | 3.37 | -2.6% | 40,950 | 13,902,675 |
| 2024-08-26 | 3.37 | 3.48 | 3.36 | 3.46 | +2.67% | 52,283 | 17,960,823 |
| 2024-08-23 | 3.4 | 3.44 | 3.34 | 3.37 | -1.75% | 65,808 | 22,205,124 |
| 2024-08-22 | 3.53 | 3.53 | 3.42 | 3.43 | -1.44% | 53,836 | 18,674,274 |
| 2024-08-21 | 3.5 | 3.52 | 3.46 | 3.48 | -0.29% | 32,556 | 11,354,989 |
| 2024-08-20 | 3.58 | 3.59 | 3.49 | 3.49 | -2.51% | 42,415 | 14,940,551 |
| 2024-08-19 | 3.62 | 3.62 | 3.56 | 3.58 | -0.56% | 34,699 | 12,452,751 |
| 2024-08-16 | 3.65 | 3.69 | 3.59 | 3.6 | -1.91% | 50,679 | 18,416,324 |
| 2024-08-15 | 3.61 | 3.68 | 3.56 | 3.67 | +1.1% | 57,838 | 21,003,247 |
| 2024-08-14 | 3.66 | 3.7 | 3.62 | 3.63 | -0.82% | 35,813 | 13,050,370 |
| 2024-08-13 | 3.66 | 3.7 | 3.6 | 3.66 | +0.55% | 41,140 | 15,019,099 |
| 2024-08-12 | 3.73 | 3.75 | 3.63 | 3.64 | -2.93% | 62,671 | 23,032,984 |
| 2024-08-09 | 3.73 | 3.82 | 3.7 | 3.75 | +0.81% | 84,131 | 31,777,328 |
| 2024-08-08 | 3.7 | 3.78 | 3.67 | 3.72 | +1.09% | 60,623 | 22,556,433 |
| 2024-08-07 | 3.72 | 3.74 | 3.66 | 3.68 | -0.81% | 47,695 | 17,604,025 |
| 2024-08-06 | 3.65 | 3.72 | 3.64 | 3.71 | +2.77% | 53,857 | 19,772,232 |
| 2024-08-05 | 3.66 | 3.73 | 3.61 | 3.61 | -1.37% | 63,042 | 23,164,479 |
| 2024-08-02 | 3.66 | 3.74 | 3.65 | 3.66 | -0.54% | 57,753 | 21,348,171 |
| 2024-08-01 | 3.7 | 3.75 | 3.65 | 3.68 | -0.54% | 50,860 | 18,696,280 |
| 2024-07-31 | 3.62 | 3.7 | 3.57 | 3.7 | +2.78% | 74,072 | 27,092,205 |
| 2024-07-30 | 3.51 | 3.6 | 3.48 | 3.6 | +2.86% | 69,263 | 24,687,475 |
| 2024-07-29 | 3.51 | 3.53 | 3.44 | 3.5 | 0% | 49,431 | 17,260,490 |
| 2024-07-26 | 3.47 | 3.52 | 3.46 | 3.5 | +2.04% | 48,884 | 17,049,724 |
| 2024-07-25 | 3.4 | 3.48 | 3.37 | 3.43 | +0.88% | 44,571 | 15,308,617 |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.4 | -2.58% | 54,301 | 18,613,012 |
| 2024-07-23 | 3.5 | 3.58 | 3.48 | 3.49 | -0.29% | 51,276 | 18,128,584 |
| 2024-07-22 | 3.5 | 3.52 | 3.44 | 3.5 | +0.29% | 45,916 | 15,990,173 |
| 2024-07-19 | 3.54 | 3.54 | 3.46 | 3.49 | -1.69% | 55,551 | 19,377,449 |
| 2024-07-18 | 3.57 | 3.58 | 3.47 | 3.55 | 0% | 55,433 | 19,466,147 |
| 2024-07-17 | 3.51 | 3.58 | 3.51 | 3.55 | +0.85% | 57,968 | 20,621,424 |
| 2024-07-16 | 3.57 | 3.59 | 3.5 | 3.52 | -0.85% | 44,530 | 15,721,156 |
| 2024-07-15 | 3.66 | 3.66 | 3.54 | 3.55 | -3.27% | 51,980 | 18,574,115 |
| 2024-07-12 | 3.65 | 3.77 | 3.62 | 3.67 | +0.82% | 80,543 | 29,896,868 |
| 2024-07-11 | 3.59 | 3.65 | 3.53 | 3.64 | +4.6% | 74,580 | 26,851,900 |
| 2024-07-10 | 3.54 | 3.57 | 3.45 | 3.48 | -1.97% | 56,610 | 19,878,993 |
| 2024-07-09 | 3.55 | 3.58 | 3.44 | 3.55 | 0% | 57,950 | 20,391,774 |
| 2024-07-08 | 3.68 | 3.68 | 3.53 | 3.55 | -3.53% | 60,094 | 21,522,929 |
| 2024-07-05 | 3.7 | 3.71 | 3.63 | 3.68 | -2.9% | 51,622 | 18,981,064 |
| 2024-07-04 | 3.93 | 3.93 | 3.75 | 3.79 | -2.82% | 75,739 | 28,881,402 |
| 2024-07-03 | 3.89 | 3.95 | 3.85 | 3.9 | +0.52% | 57,749 | 22,612,099 |
| 2024-07-02 | 3.85 | 3.96 | 3.83 | 3.88 | +0.78% | 87,656 | 34,303,385 |
| 2024-07-01 | 3.73 | 3.87 | 3.71 | 3.85 | +3.49% | 70,460 | 26,812,823 |
| 2024-06-28 | 3.75 | 3.81 | 3.7 | 3.72 | -0.27% | 49,283 | 18,506,106 |
| 2024-06-27 | 3.79 | 3.85 | 3.72 | 3.73 | -2.1% | 61,128 | 23,059,563 |
| 2024-06-26 | 3.75 | 3.84 | 3.72 | 3.81 | +0.79% | 51,959 | 19,614,703 |
| 2024-06-25 | 3.69 | 3.84 | 3.66 | 3.78 | +3% | 86,748 | 32,496,910 |
| 2024-06-24 | 3.85 | 3.85 | 3.65 | 3.67 | -4.43% | 74,221 | 27,548,128 |
| 2024-06-21 | 3.86 | 3.92 | 3.83 | 3.84 | +0.26% | 61,554 | 23,817,137 |
| 2024-06-20 | 3.96 | 3.96 | 3.82 | 3.83 | -3.04% | 93,334 | 36,115,173 |
| 2024-06-19 | 3.97 | 4 | 3.94 | 3.95 | -0.5% | 61,223 | 24,296,255 |
| 2024-06-18 | 4 | 4.02 | 3.94 | 3.97 | -0.75% | 104,328 | 41,420,893 |
| 2024-06-17 | 4.06 | 4.06 | 3.96 | 4 | -1.96% | 102,419 | 40,911,381 |
| 2024-06-14 | 4.05 | 4.12 | 3.99 | 4.08 | +0.99% | 125,946 | 51,190,324 |
| 2024-06-13 | 4.18 | 4.21 | 4.02 | 4.04 | -2.65% | 98,527 | 40,145,653 |
| 2024-06-12 | 4.13 | 4.19 | 4.12 | 4.15 | +0.24% | 63,036 | 26,216,235 |
| 2024-06-11 | 4.17 | 4.2 | 4.09 | 4.14 | -0.96% | 68,782 | 28,503,217 |
| 2024-06-07 | 4.05 | 4.19 | 4.05 | 4.18 | +3.98% | 95,512 | 39,369,894 |
| 2024-06-06 | 4.23 | 4.29 | 3.98 | 4.02 | -4.74% | 159,800 | 65,090,269 |
| 2024-06-05 | 4.36 | 4.37 | 4.22 | 4.22 | -3.65% | 76,492 | 32,726,728 |
| 2024-06-04 | 4.35 | 4.4 | 4.28 | 4.38 | +0.92% | 68,427 | 29,787,957 |
| 2024-06-03 | 4.48 | 4.49 | 4.32 | 4.34 | -2.91% | 89,309 | 39,055,753 |
| 2024-05-31 | 4.53 | 4.56 | 4.47 | 4.47 | -0.89% | 77,771 | 35,094,386 |
| 2024-05-30 | 4.61 | 4.63 | 4.51 | 4.51 | -3.01% | 75,573 | 34,431,377 |
| 2024-05-29 | 4.63 | 4.73 | 4.62 | 4.65 | +0.22% | 64,632 | 30,200,580 |
| 2024-05-28 | 4.81 | 4.82 | 4.62 | 4.64 | -3.13% | 84,525 | 39,492,006 |
| 2024-05-27 | 4.86 | 4.87 | 4.68 | 4.79 | -1.64% | 97,238 | 46,057,153 |
| 2024-05-24 | 4.87 | 4.96 | 4.82 | 4.87 | -1.02% | 95,411 | 46,753,697 |
| 2024-05-23 | 5.03 | 5.08 | 4.89 | 4.92 | -3.15% | 135,027 | 67,148,857 |
| 2024-05-22 | 5.03 | 5.18 | 5.02 | 5.08 | +1.2% | 207,663 | 105,979,850 |
| 2024-05-21 | 5.02 | 5.09 | 4.98 | 5.02 | +0.2% | 124,895 | 62,824,606 |
| 2024-05-20 | 5.13 | 5.14 | 4.98 | 5.01 | -2.34% | 217,766 | 109,473,059 |
| 2024-05-17 | 4.93 | 5.14 | 4.85 | 5.13 | +5.34% | 274,262 | 136,762,851 |
| 2024-05-16 | 4.7 | 4.93 | 4.7 | 4.87 | +3.62% | 189,553 | 91,842,445 |
| 2024-05-15 | 4.64 | 4.75 | 4.6 | 4.7 | +1.51% | 95,797 | 44,888,081 |
| 2024-05-14 | 4.63 | 4.7 | 4.6 | 4.63 | -0.43% | 71,560 | 33,252,759 |
| 2024-05-13 | 4.74 | 4.74 | 4.61 | 4.65 | -1.9% | 94,159 | 44,014,720 |
| 2024-05-10 | 4.65 | 4.79 | 4.59 | 4.74 | +2.6% | 149,115 | 70,061,786 |
| 2024-05-09 | 4.55 | 4.66 | 4.54 | 4.62 | +1.54% | 75,405 | 34,793,464 |
| 2024-05-08 | 4.66 | 4.67 | 4.54 | 4.55 | -3.4% | 88,797 | 40,772,856 |
| 2024-05-07 | 4.67 | 4.78 | 4.6 | 4.71 | -0.21% | 138,267 | 64,668,424 |
| 2024-05-06 | 4.76 | 4.94 | 4.71 | 4.72 | +1.07% | 174,624 | 83,255,275 |
| 2024-04-30 | 4.73 | 4.75 | 4.63 | 4.67 | -1.68% | 122,813 | 57,465,866 |
| 2024-04-29 | 4.44 | 4.76 | 4.44 | 4.75 | +6.5% | 163,141 | 75,944,414 |
| 2024-04-26 | 4.33 | 4.49 | 4.27 | 4.46 | +2.29% | 108,204 | 47,400,181 |
| 2024-04-25 | 4.24 | 4.39 | 4.24 | 4.36 | +0.93% | 88,906 | 38,551,770 |
| 2024-04-24 | 4.33 | 4.37 | 4.22 | 4.32 | -0.69% | 112,790 | 48,199,635 |
| 2024-04-23 | 4.58 | 4.61 | 4.33 | 4.35 | -7.64% | 189,408 | 83,462,435 |
| 2024-04-22 | 4.64 | 4.76 | 4.62 | 4.71 | +0.64% | 61,324 | 28,840,614 |
| 2024-04-19 | 4.67 | 4.77 | 4.63 | 4.68 | -0.43% | 53,630 | 25,148,044 |
| 2024-04-18 | 4.8 | 4.81 | 4.7 | 4.7 | -1.88% | 88,763 | 42,089,109 |
| 2024-04-17 | 4.63 | 4.84 | 4.58 | 4.79 | +5.27% | 108,219 | 51,365,932 |
| 2024-04-16 | 4.73 | 4.83 | 4.55 | 4.55 | -4.61% | 113,901 | 52,658,284 |
| 2024-04-15 | 4.88 | 4.93 | 4.65 | 4.77 | -2.05% | 110,119 | 52,624,248 |
| 2024-04-12 | 4.96 | 5.03 | 4.85 | 4.87 | -1.81% | 70,091 | 34,426,997 |
| 2024-04-11 | 4.94 | 5.02 | 4.91 | 4.96 | 0% | 71,016 | 35,360,105 |
| 2024-04-10 | 5.11 | 5.16 | 4.92 | 4.96 | -3.88% | 88,091 | 44,244,636 |
| 2024-04-09 | 5.13 | 5.18 | 5.09 | 5.16 | +1.18% | 59,921 | 30,798,699 |
| 2024-04-08 | 5.19 | 5.23 | 5.08 | 5.1 | -1.92% | 94,629 | 48,933,442 |
| 2024-04-03 | 5.22 | 5.22 | 5.14 | 5.2 | 0% | 68,081 | 35,270,961 |
| 2024-04-02 | 5.18 | 5.23 | 5.16 | 5.2 | +0.39% | 120,456 | 62,596,619 |
| 2024-04-01 | 5.12 | 5.2 | 5.11 | 5.18 | +1.37% | 107,630 | 55,587,188 |
| 2024-03-29 | 5.11 | 5.11 | 5.05 | 5.11 | +0.39% | 73,881 | 37,537,324 |
| 2024-03-28 | 5.06 | 5.15 | 5.04 | 5.09 | +0.39% | 78,365 | 39,969,703 |
| 2024-03-27 | 5.15 | 5.19 | 5.06 | 5.07 | -1.55% | 92,872 | 47,469,105 |
| 2024-03-26 | 5.1 | 5.2 | 5.09 | 5.15 | +0.78% | 86,169 | 44,287,959 |
| 2024-03-25 | 5.13 | 5.23 | 5.08 | 5.11 | -0.39% | 103,537 | 53,332,868 |
| 2024-03-22 | 5.17 | 5.2 | 5.06 | 5.13 | -0.97% | 76,910 | 39,448,604 |
| 2024-03-21 | 5.12 | 5.2 | 5.1 | 5.18 | +1.17% | 84,082 | 43,297,135 |
| 2024-03-20 | 5.08 | 5.13 | 5.06 | 5.12 | +0.79% | 60,267 | 30,714,689 |
| 2024-03-19 | 5.1 | 5.16 | 5.06 | 5.08 | -0.59% | 77,365 | 39,489,042 |
| 2024-03-18 | 5.09 | 5.12 | 5.03 | 5.11 | +0.79% | 77,215 | 39,177,791 |
| 2024-03-15 | 5.04 | 5.08 | 5.01 | 5.07 | +0.6% | 62,476 | 31,521,468 |
| 2024-03-14 | 5.02 | 5.1 | 5 | 5.04 | +0.4% | 76,525 | 38,624,615 |
| 2024-03-13 | 5.13 | 5.17 | 5 | 5.02 | -2.33% | 95,486 | 48,155,526 |
| 2024-03-12 | 5 | 5.19 | 4.97 | 5.14 | +2.59% | 111,022 | 56,432,287 |
| 2024-03-11 | 4.95 | 5.01 | 4.92 | 5.01 | +1.62% | 81,251 | 40,332,206 |
| 2024-03-08 | 4.98 | 4.98 | 4.87 | 4.93 | +0.2% | 55,303 | 27,226,762 |
| 2024-03-07 | 5.02 | 5.1 | 4.92 | 4.92 | -0.61% | 92,268 | 46,078,079 |
| 2024-03-06 | 4.92 | 5.05 | 4.89 | 4.95 | +0.81% | 75,371 | 37,367,076 |
| 2024-03-05 | 5.01 | 5.02 | 4.89 | 4.91 | -2.39% | 86,856 | 42,898,466 |
| 2024-03-04 | 5.1 | 5.13 | 4.95 | 5.03 | -1.57% | 105,685 | 52,941,814 |
| 2024-03-01 | 5.14 | 5.16 | 5.05 | 5.11 | -0.39% | 91,549 | 46,734,255 |
| 2024-02-29 | 5.03 | 5.15 | 4.98 | 5.13 | +2.6% | 92,087 | 46,848,881 |
| 2024-02-28 | 5.25 | 5.41 | 5 | 5 | -4.76% | 149,217 | 77,838,995 |
| 2024-02-27 | 5.14 | 5.27 | 5.12 | 5.25 | +1.55% | 81,962 | 42,748,004 |
| 2024-02-26 | 5.12 | 5.26 | 5.04 | 5.17 | +1.57% | 116,404 | 59,966,715 |
| 2024-02-23 | 5.06 | 5.1 | 4.99 | 5.09 | +0.79% | 87,631 | 44,257,205 |
| 2024-02-22 | 5.02 | 5.09 | 4.97 | 5.05 | +1.2% | 82,090 | 41,208,845 |
| 2024-02-21 | 4.83 | 5.14 | 4.8 | 4.99 | +2.25% | 107,674 | 53,845,762 |
| 2024-02-20 | 4.97 | 4.98 | 4.83 | 4.88 | -1.21% | 86,270 | 42,111,753 |
| 2024-02-19 | 4.99 | 5.07 | 4.88 | 4.94 | +1.02% | 177,861 | 88,355,901 |
| 2024-02-08 | 4.46 | 4.89 | 4.45 | 4.89 | +9.89% | 202,466 | 95,658,658 |
| 2024-02-07 | 4.39 | 4.52 | 4.29 | 4.45 | +0.91% | 174,829 | 76,986,707 |
| 2024-02-06 | 4.26 | 4.56 | 3.99 | 4.41 | -0.23% | 220,635 | 93,439,728 |
| 2024-02-05 | 4.79 | 4.82 | 4.42 | 4.42 | -9.98% | 190,585 | 85,466,267 |
| 2024-02-02 | 5.12 | 5.29 | 4.74 | 4.91 | -4.29% | 150,851 | 75,725,970 |
| 2024-02-01 | 5.22 | 5.28 | 5.05 | 5.13 | -2.29% | 130,203 | 67,200,278 |
| 2024-01-31 | 5.58 | 5.58 | 5.24 | 5.25 | -5.75% | 100,519 | 54,093,814 |
| 2024-01-30 | 5.69 | 5.77 | 5.55 | 5.57 | -2.45% | 98,434 | 55,791,581 |
| 2024-01-29 | 5.82 | 5.86 | 5.71 | 5.71 | -1.21% | 108,555 | 62,575,054 |
| 2024-01-26 | 5.65 | 5.86 | 5.62 | 5.78 | +2.3% | 129,611 | 75,080,375 |
| 2024-01-25 | 5.35 | 5.65 | 5.32 | 5.65 | +5.61% | 105,765 | 58,241,059 |
| 2024-01-24 | 5.12 | 5.35 | 5.09 | 5.35 | +5.31% | 127,931 | 66,878,232 |
| 2024-01-23 | 5.05 | 5.13 | 4.9 | 5.08 | +0.59% | 103,986 | 52,216,112 |
| 2024-01-22 | 5.37 | 5.41 | 5.05 | 5.05 | -6.31% | 125,548 | 65,658,425 |
| 2024-01-19 | 5.47 | 5.48 | 5.36 | 5.39 | -0.92% | 82,540 | 44,642,204 |
| 2024-01-18 | 5.6 | 5.63 | 5.32 | 5.44 | -3.72% | 110,948 | 60,358,423 |
| 2024-01-17 | 5.75 | 5.77 | 5.65 | 5.65 | -2.08% | 48,506 | 27,740,238 |
| 2024-01-16 | 5.78 | 5.83 | 5.69 | 5.77 | -0.52% | 59,362 | 34,165,736 |
| 2024-01-15 | 5.78 | 5.81 | 5.71 | 5.8 | +0.35% | 61,782 | 35,654,530 |
| 2024-01-12 | 5.76 | 5.86 | 5.72 | 5.78 | +0.52% | 77,634 | 45,106,369 |
| 2024-01-11 | 5.68 | 5.75 | 5.58 | 5.75 | +2.68% | 87,483 | 49,622,484 |
| 2024-01-10 | 5.63 | 5.68 | 5.53 | 5.6 | -0.18% | 48,247 | 27,091,893 |
| 2024-01-09 | 5.59 | 5.67 | 5.55 | 5.61 | +0.18% | 61,065 | 34,256,742 |
| 2024-01-08 | 5.68 | 5.71 | 5.59 | 5.6 | -1.41% | 53,622 | 30,257,884 |
| 2024-01-05 | 5.74 | 5.76 | 5.64 | 5.68 | -0.7% | 69,134 | 39,410,395 |
| 2024-01-04 | 5.7 | 5.74 | 5.62 | 5.72 | +0.7% | 67,807 | 38,531,975 |
| 2024-01-03 | 5.7 | 5.72 | 5.62 | 5.68 | +0.53% | 54,526 | 30,950,296 |
| 2024-01-02 | 5.66 | 5.67 | 5.6 | 5.65 | 0% | 60,840 | 34,303,576 |
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：