股票概览
4.49
-2.18%
-0.1
4.63
开盘价
4.65
最高价
4.48
最低价
62,001
成交量
数据更新至: 2024-12-31
技术指标
4.56
MA5 (5日均线)
4.62
MA10 (10日均线)
4.82
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 | 4.63 | 4.65 | 4.48 | 4.49 | -2.18% | 62,001 | 28,289,906 |
| 2024-12-30 | 4.63 | 4.65 | 4.53 | 4.59 | -0.86% | 60,274 | 27,548,003 |
| 2024-12-27 | 4.54 | 4.67 | 4.54 | 4.63 | +2.21% | 78,895 | 36,483,945 |
| 2024-12-26 | 4.53 | 4.57 | 4.51 | 4.53 | -0.22% | 58,223 | 26,460,032 |
| 2024-12-25 | 4.61 | 4.61 | 4.46 | 4.54 | -1.52% | 82,326 | 37,303,710 |
| 2024-12-24 | 4.57 | 4.64 | 4.54 | 4.61 | +1.32% | 65,528 | 30,064,853 |
| 2024-12-23 | 4.73 | 4.74 | 4.53 | 4.55 | -3.81% | 123,105 | 56,806,610 |
| 2024-12-20 | 4.75 | 4.78 | 4.72 | 4.73 | -0.42% | 59,404 | 28,208,265 |
| 2024-12-19 | 4.71 | 4.77 | 4.67 | 4.75 | 0% | 83,075 | 39,168,554 |
| 2024-12-18 | 4.79 | 4.83 | 4.73 | 4.75 | -0.21% | 81,768 | 39,073,508 |
| 2024-12-17 | 4.98 | 4.98 | 4.72 | 4.76 | -4.23% | 145,266 | 69,863,669 |
| 2024-12-16 | 4.97 | 5.05 | 4.93 | 4.97 | +0.4% | 83,576 | 41,675,309 |
| 2024-12-13 | 5.1 | 5.1 | 4.94 | 4.95 | -2.94% | 121,775 | 60,953,589 |
| 2024-12-12 | 5.07 | 5.11 | 5.04 | 5.1 | +0.39% | 114,719 | 58,311,349 |
| 2024-12-11 | 5.02 | 5.09 | 5.01 | 5.08 | +1.2% | 93,580 | 47,422,781 |
| 2024-12-10 | 5.18 | 5.2 | 5.01 | 5.02 | -0.79% | 149,066 | 75,694,593 |
| 2024-12-09 | 5.1 | 5.15 | 5.02 | 5.06 | -1.56% | 122,953 | 62,474,424 |
| 2024-12-06 | 5.14 | 5.15 | 5.08 | 5.14 | +0.19% | 114,396 | 58,513,764 |
| 2024-12-05 | 4.97 | 5.18 | 4.97 | 5.13 | +2.4% | 153,230 | 78,058,200 |
| 2024-12-04 | 5.04 | 5.17 | 4.99 | 5.01 | -0.6% | 160,797 | 81,643,842 |
| 2024-12-03 | 5.08 | 5.11 | 5.01 | 5.04 | -0.4% | 119,482 | 60,336,908 |
| 2024-12-02 | 5.05 | 5.08 | 4.96 | 5.06 | +3.48% | 191,765 | 96,340,585 |
| 2024-11-29 | 4.85 | 4.89 | 4.77 | 4.89 | +0.62% | 91,364 | 44,335,578 |
| 2024-11-28 | 4.84 | 4.92 | 4.8 | 4.86 | +1.04% | 109,111 | 53,168,801 |
| 2024-11-27 | 4.85 | 4.86 | 4.7 | 4.81 | -1.03% | 128,064 | 60,950,741 |
| 2024-11-26 | 4.93 | 4.93 | 4.85 | 4.86 | -1.02% | 66,687 | 32,566,212 |
| 2024-11-25 | 4.83 | 4.95 | 4.83 | 4.91 | +1.66% | 116,708 | 57,176,282 |
| 2024-11-22 | 4.95 | 5 | 4.82 | 4.83 | -3.01% | 120,291 | 59,037,649 |
| 2024-11-21 | 4.91 | 5.03 | 4.88 | 4.98 | +2.05% | 140,310 | 69,603,288 |
| 2024-11-20 | 4.81 | 4.92 | 4.78 | 4.88 | +0.83% | 96,750 | 46,992,874 |
| 2024-11-19 | 4.77 | 4.85 | 4.69 | 4.84 | +1.89% | 98,345 | 46,700,466 |
| 2024-11-18 | 4.77 | 4.93 | 4.73 | 4.75 | +0.42% | 133,960 | 64,793,478 |
| 2024-11-15 | 4.81 | 4.87 | 4.71 | 4.73 | -1.25% | 104,420 | 50,061,899 |
| 2024-11-14 | 4.97 | 4.98 | 4.77 | 4.79 | -3.43% | 129,857 | 63,010,459 |
| 2024-11-13 | 5.02 | 5.05 | 4.91 | 4.96 | -0.8% | 142,946 | 71,155,800 |
| 2024-11-12 | 5 | 5.21 | 4.95 | 5 | +0.4% | 310,939 | 158,149,227 |
| 2024-11-11 | 4.96 | 4.98 | 4.88 | 4.98 | +0.81% | 178,321 | 87,954,427 |
| 2024-11-08 | 5.05 | 5.05 | 4.9 | 4.94 | -1.4% | 218,728 | 108,647,152 |
| 2024-11-07 | 4.82 | 5.05 | 4.81 | 5.01 | +3.3% | 258,307 | 128,797,033 |
| 2024-11-06 | 4.82 | 4.96 | 4.77 | 4.85 | +0.62% | 229,175 | 111,491,518 |
| 2024-11-05 | 4.76 | 4.85 | 4.74 | 4.82 | +1.05% | 225,978 | 108,586,837 |
| 2024-11-04 | 4.76 | 4.84 | 4.69 | 4.77 | -0.42% | 234,225 | 111,512,571 |
| 2024-11-01 | 5.08 | 5.26 | 4.77 | 4.79 | -4.58% | 422,804 | 209,140,117 |
| 2024-10-31 | 5.24 | 5.29 | 4.96 | 5.02 | +2.45% | 833,324 | 426,710,631 |
| 2024-10-30 | 4.42 | 4.9 | 4.42 | 4.9 | +10.11% | 432,284 | 207,309,429 |
| 2024-10-29 | 4.63 | 4.64 | 4.43 | 4.45 | -3.47% | 175,827 | 79,353,468 |
| 2024-10-28 | 4.42 | 4.61 | 4.41 | 4.61 | +4.3% | 134,901 | 61,163,973 |
| 2024-10-25 | 4.35 | 4.42 | 4.35 | 4.42 | +1.84% | 99,483 | 43,729,008 |
| 2024-10-24 | 4.3 | 4.36 | 4.29 | 4.34 | +0.93% | 83,351 | 36,029,533 |
| 2024-10-23 | 4.31 | 4.37 | 4.27 | 4.3 | -0.23% | 127,913 | 55,311,724 |
| 2024-10-22 | 4.26 | 4.32 | 4.23 | 4.31 | +1.41% | 102,916 | 44,142,634 |
| 2024-10-21 | 4.28 | 4.31 | 4.19 | 4.25 | 0% | 103,568 | 43,991,875 |
| 2024-10-18 | 4.19 | 4.31 | 4.16 | 4.25 | +1.67% | 113,943 | 48,195,121 |
| 2024-10-17 | 4.3 | 4.33 | 4.18 | 4.18 | -2.79% | 107,918 | 45,741,461 |
| 2024-10-16 | 4.27 | 4.35 | 4.26 | 4.3 | -0.23% | 71,024 | 30,536,332 |
| 2024-10-15 | 4.38 | 4.41 | 4.3 | 4.31 | -1.6% | 87,429 | 38,022,118 |
| 2024-10-14 | 4.32 | 4.39 | 4.27 | 4.38 | +3.55% | 100,606 | 43,716,123 |
| 2024-10-11 | 4.38 | 4.39 | 4.2 | 4.23 | -3.2% | 116,830 | 50,080,402 |
| 2024-10-10 | 4.35 | 4.48 | 4.27 | 4.37 | +1.63% | 140,710 | 61,609,189 |
| 2024-10-09 | 4.66 | 4.67 | 4.27 | 4.3 | -8.12% | 240,180 | 106,593,876 |
| 2024-10-08 | 4.9 | 4.9 | 4.51 | 4.68 | +5.17% | 320,095 | 149,964,919 |
| 2024-09-30 | 4.26 | 4.49 | 4.18 | 4.45 | +8.27% | 221,831 | 96,413,110 |
| 2024-09-27 | 4.02 | 4.12 | 4.02 | 4.11 | +2.75% | 56,914 | 23,168,937 |
| 2024-09-26 | 3.9 | 4 | 3.89 | 4 | +2.56% | 74,412 | 29,394,721 |
| 2024-09-25 | 3.88 | 3.97 | 3.87 | 3.9 | +1.83% | 93,039 | 36,473,204 |
| 2024-09-24 | 3.75 | 3.84 | 3.75 | 3.83 | +2.96% | 82,894 | 31,479,767 |
| 2024-09-23 | 3.71 | 3.73 | 3.68 | 3.72 | +0.27% | 31,193 | 11,584,086 |
| 2024-09-20 | 3.74 | 3.75 | 3.68 | 3.71 | -0.54% | 33,694 | 12,503,500 |
| 2024-09-19 | 3.64 | 3.74 | 3.63 | 3.73 | +2.47% | 45,157 | 16,713,345 |
| 2024-09-18 | 3.69 | 3.69 | 3.57 | 3.64 | -0.82% | 52,872 | 19,146,172 |
| 2024-09-13 | 3.7 | 3.71 | 3.65 | 3.67 | -0.81% | 37,780 | 13,905,618 |
| 2024-09-12 | 3.72 | 3.75 | 3.69 | 3.7 | -0.27% | 45,921 | 17,027,847 |
| 2024-09-11 | 3.76 | 3.78 | 3.7 | 3.71 | -1.33% | 37,799 | 14,085,129 |
| 2024-09-10 | 3.72 | 3.77 | 3.68 | 3.76 | +1.35% | 51,067 | 19,036,462 |
| 2024-09-09 | 3.69 | 3.76 | 3.64 | 3.71 | +0.54% | 53,955 | 20,049,964 |
| 2024-09-06 | 3.74 | 3.75 | 3.68 | 3.69 | -1.34% | 43,972 | 16,303,649 |
| 2024-09-05 | 3.69 | 3.75 | 3.69 | 3.74 | +0.81% | 36,345 | 13,534,179 |
| 2024-09-04 | 3.71 | 3.73 | 3.68 | 3.71 | 0% | 45,939 | 17,029,753 |
| 2024-09-03 | 3.72 | 3.74 | 3.68 | 3.71 | 0% | 40,388 | 14,980,126 |
| 2024-09-02 | 3.71 | 3.78 | 3.7 | 3.71 | +0.27% | 83,634 | 31,292,489 |
| 2024-08-30 | 3.65 | 3.76 | 3.63 | 3.7 | +1.37% | 78,445 | 29,016,411 |
| 2024-08-29 | 3.56 | 3.68 | 3.55 | 3.65 | +1.67% | 69,430 | 25,169,652 |
| 2024-08-28 | 3.58 | 3.66 | 3.54 | 3.59 | +2.57% | 104,710 | 37,685,992 |
| 2024-08-27 | 3.53 | 3.53 | 3.48 | 3.5 | -0.57% | 32,773 | 11,460,543 |
| 2024-08-26 | 3.48 | 3.54 | 3.46 | 3.52 | +0.86% | 31,979 | 11,220,326 |
| 2024-08-23 | 3.5 | 3.5 | 3.44 | 3.49 | -0.29% | 37,349 | 12,956,307 |
| 2024-08-22 | 3.53 | 3.55 | 3.48 | 3.5 | -0.85% | 44,302 | 15,551,027 |
| 2024-08-21 | 3.55 | 3.56 | 3.51 | 3.53 | -0.56% | 44,453 | 15,702,631 |
| 2024-08-20 | 3.64 | 3.64 | 3.53 | 3.55 | -2.47% | 78,086 | 27,910,444 |
| 2024-08-19 | 3.66 | 3.69 | 3.63 | 3.64 | -0.82% | 51,077 | 18,671,622 |
| 2024-08-16 | 3.76 | 3.76 | 3.64 | 3.67 | -2.39% | 106,990 | 39,421,991 |
| 2024-08-15 | 3.73 | 3.77 | 3.7 | 3.76 | +0.53% | 88,287 | 33,014,104 |
| 2024-08-14 | 3.75 | 3.84 | 3.74 | 3.74 | -1.32% | 106,872 | 40,286,355 |
| 2024-08-13 | 3.8 | 3.86 | 3.72 | 3.79 | -2.07% | 201,955 | 76,200,335 |
| 2024-08-12 | 3.92 | 4.07 | 3.82 | 3.87 | +4.59% | 291,229 | 114,798,828 |
| 2024-08-09 | 3.73 | 3.81 | 3.69 | 3.7 | -0.8% | 56,941 | 21,254,565 |
| 2024-08-08 | 3.7 | 3.73 | 3.66 | 3.73 | +0.54% | 40,616 | 15,010,595 |
| 2024-08-07 | 3.71 | 3.73 | 3.68 | 3.71 | 0% | 38,307 | 14,201,048 |
| 2024-08-06 | 3.69 | 3.72 | 3.65 | 3.71 | +1.64% | 53,617 | 19,731,929 |
| 2024-08-05 | 3.7 | 3.75 | 3.63 | 3.65 | -1.35% | 54,926 | 20,339,975 |
| 2024-08-02 | 3.72 | 3.76 | 3.69 | 3.7 | -1.07% | 42,811 | 15,962,616 |
| 2024-08-01 | 3.78 | 3.82 | 3.74 | 3.74 | -1.06% | 62,781 | 23,701,453 |
| 2024-07-31 | 3.7 | 3.79 | 3.67 | 3.78 | +2.72% | 60,634 | 22,743,225 |
| 2024-07-30 | 3.68 | 3.69 | 3.65 | 3.68 | +0.55% | 33,480 | 12,282,316 |
| 2024-07-29 | 3.66 | 3.68 | 3.62 | 3.66 | 0% | 28,718 | 10,501,416 |
| 2024-07-26 | 3.61 | 3.68 | 3.61 | 3.66 | +1.67% | 36,391 | 13,271,322 |
| 2024-07-25 | 3.58 | 3.63 | 3.54 | 3.6 | +0.84% | 31,277 | 11,242,996 |
| 2024-07-24 | 3.58 | 3.62 | 3.53 | 3.57 | -0.28% | 32,516 | 11,619,273 |
| 2024-07-23 | 3.61 | 3.69 | 3.58 | 3.58 | -0.83% | 51,241 | 18,608,987 |
| 2024-07-22 | 3.65 | 3.65 | 3.6 | 3.61 | -1.1% | 29,756 | 10,782,123 |
| 2024-07-19 | 3.66 | 3.68 | 3.6 | 3.65 | -0.27% | 38,953 | 14,185,918 |
| 2024-07-18 | 3.59 | 3.67 | 3.56 | 3.66 | +0.83% | 49,542 | 17,880,373 |
| 2024-07-17 | 3.67 | 3.7 | 3.58 | 3.63 | -2.16% | 59,665 | 21,678,575 |
| 2024-07-16 | 3.7 | 3.86 | 3.68 | 3.71 | +1.37% | 70,438 | 26,275,693 |
| 2024-07-15 | 3.75 | 3.75 | 3.64 | 3.66 | -2.14% | 49,483 | 18,213,360 |
| 2024-07-12 | 3.72 | 3.78 | 3.72 | 3.74 | -0.27% | 53,769 | 20,195,991 |
| 2024-07-11 | 3.65 | 3.76 | 3.64 | 3.75 | +3.59% | 52,995 | 19,639,988 |
| 2024-07-10 | 3.65 | 3.66 | 3.59 | 3.62 | -0.55% | 39,042 | 14,174,340 |
| 2024-07-09 | 3.61 | 3.65 | 3.49 | 3.64 | +0.83% | 47,842 | 17,107,616 |
| 2024-07-08 | 3.7 | 3.72 | 3.6 | 3.61 | -3.48% | 43,648 | 15,901,096 |
| 2024-07-05 | 3.69 | 3.75 | 3.66 | 3.74 | +0.81% | 34,294 | 12,724,655 |
| 2024-07-04 | 3.81 | 3.83 | 3.69 | 3.71 | -2.88% | 40,136 | 15,051,591 |
| 2024-07-03 | 3.81 | 3.89 | 3.81 | 3.82 | -0.78% | 35,987 | 13,833,940 |
| 2024-07-02 | 3.78 | 3.88 | 3.77 | 3.85 | +1.85% | 45,713 | 17,557,090 |
| 2024-07-01 | 3.72 | 3.8 | 3.71 | 3.78 | +1.89% | 42,848 | 16,089,902 |
| 2024-06-28 | 3.7 | 3.78 | 3.67 | 3.71 | +0.27% | 44,187 | 16,492,709 |
| 2024-06-27 | 3.77 | 3.79 | 3.69 | 3.7 | -1.86% | 47,570 | 17,741,374 |
| 2024-06-26 | 3.67 | 3.77 | 3.65 | 3.77 | +2.17% | 41,300 | 15,309,158 |
| 2024-06-25 | 3.7 | 3.72 | 3.63 | 3.69 | +1.37% | 38,292 | 14,095,792 |
| 2024-06-24 | 3.74 | 3.75 | 3.62 | 3.64 | -2.67% | 57,141 | 20,957,337 |
| 2024-06-21 | 3.78 | 3.78 | 3.7 | 3.74 | +0.27% | 32,403 | 12,175,517 |
| 2024-06-20 | 3.83 | 3.88 | 3.72 | 3.73 | -3.12% | 52,462 | 19,798,327 |
| 2024-06-19 | 3.89 | 3.92 | 3.84 | 3.85 | -1.03% | 32,887 | 12,726,005 |
| 2024-06-18 | 3.89 | 3.9 | 3.81 | 3.89 | +1.04% | 33,676 | 13,009,292 |
| 2024-06-17 | 3.92 | 3.94 | 3.83 | 3.85 | -1.79% | 46,318 | 17,965,353 |
| 2024-06-14 | 3.9 | 3.94 | 3.86 | 3.92 | +0.26% | 44,622 | 17,407,286 |
| 2024-06-13 | 3.95 | 4 | 3.89 | 3.91 | -1.26% | 44,467 | 17,477,200 |
| 2024-06-12 | 3.91 | 3.97 | 3.89 | 3.96 | +1.02% | 40,490 | 15,974,050 |
| 2024-06-11 | 4.01 | 4.01 | 3.88 | 3.92 | -2% | 59,252 | 23,205,574 |
| 2024-06-07 | 3.88 | 4.03 | 3.87 | 4 | +4.99% | 94,573 | 37,228,914 |
| 2024-06-06 | 4 | 4.04 | 3.78 | 3.81 | -4.51% | 99,926 | 38,545,355 |
| 2024-06-05 | 4.11 | 4.12 | 3.97 | 3.99 | -3.39% | 79,831 | 32,051,140 |
| 2024-06-04 | 4.17 | 4.2 | 4.07 | 4.13 | -1.67% | 93,982 | 38,672,760 |
| 2024-06-03 | 4.35 | 4.35 | 4.17 | 4.2 | -3.45% | 71,574 | 30,292,567 |
| 2024-05-31 | 4.4 | 4.41 | 4.34 | 4.35 | -1.36% | 70,056 | 30,638,814 |
| 2024-05-30 | 4.42 | 4.51 | 4.39 | 4.41 | 0% | 76,894 | 34,178,121 |
| 2024-05-29 | 4.41 | 4.46 | 4.34 | 4.41 | +0.92% | 52,403 | 23,084,957 |
| 2024-05-28 | 4.41 | 4.45 | 4.35 | 4.37 | -0.91% | 38,912 | 17,101,617 |
| 2024-05-27 | 4.45 | 4.46 | 4.36 | 4.41 | 0% | 41,516 | 18,257,853 |
| 2024-05-24 | 4.38 | 4.47 | 4.37 | 4.41 | +0.23% | 47,252 | 20,968,831 |
| 2024-05-23 | 4.55 | 4.55 | 4.39 | 4.4 | -3.08% | 71,818 | 31,874,766 |
| 2024-05-22 | 4.55 | 4.57 | 4.51 | 4.54 | -0.22% | 45,062 | 20,440,674 |
| 2024-05-21 | 4.66 | 4.66 | 4.5 | 4.55 | -2.36% | 87,338 | 39,784,468 |
| 2024-05-20 | 4.68 | 4.71 | 4.64 | 4.66 | -0.64% | 55,822 | 26,109,455 |
| 2024-05-17 | 4.66 | 4.69 | 4.6 | 4.69 | +1.52% | 51,452 | 23,906,803 |
| 2024-05-16 | 4.63 | 4.68 | 4.61 | 4.62 | +0.22% | 43,783 | 20,316,343 |
| 2024-05-15 | 4.66 | 4.68 | 4.6 | 4.61 | -1.07% | 35,384 | 16,424,011 |
| 2024-05-14 | 4.67 | 4.72 | 4.65 | 4.66 | +0.22% | 45,992 | 21,506,714 |
| 2024-05-13 | 4.72 | 4.73 | 4.62 | 4.65 | -1.48% | 49,594 | 23,131,639 |
| 2024-05-10 | 4.76 | 4.76 | 4.68 | 4.72 | -0.42% | 43,301 | 20,398,713 |
| 2024-05-09 | 4.73 | 4.78 | 4.71 | 4.74 | +0.85% | 58,077 | 27,593,709 |
| 2024-05-08 | 4.74 | 4.76 | 4.69 | 4.7 | -1.05% | 64,195 | 30,284,955 |
| 2024-05-07 | 4.75 | 4.79 | 4.69 | 4.75 | +0.21% | 68,964 | 32,636,552 |
| 2024-05-06 | 4.7 | 4.76 | 4.69 | 4.74 | +0.64% | 75,492 | 35,648,182 |
| 2024-04-30 | 4.71 | 4.72 | 4.65 | 4.71 | -0.21% | 81,146 | 37,980,925 |
| 2024-04-29 | 4.52 | 4.74 | 4.52 | 4.72 | +4.42% | 106,647 | 49,596,957 |
| 2024-04-26 | 4.5 | 4.55 | 4.44 | 4.52 | +0.89% | 77,573 | 34,828,270 |
| 2024-04-25 | 4.41 | 4.52 | 4.39 | 4.48 | +1.59% | 60,330 | 27,003,952 |
| 2024-04-24 | 4.45 | 4.46 | 4.36 | 4.41 | +0.46% | 50,100 | 22,045,559 |
| 2024-04-23 | 4.38 | 4.45 | 4.35 | 4.39 | +0.46% | 55,437 | 24,375,045 |
| 2024-04-22 | 4.43 | 4.47 | 4.33 | 4.37 | -1.58% | 70,349 | 30,855,555 |
| 2024-04-19 | 4.43 | 4.52 | 4.39 | 4.44 | -0.22% | 56,654 | 25,182,901 |
| 2024-04-18 | 4.58 | 4.6 | 4.44 | 4.45 | -2.84% | 106,111 | 47,651,114 |
| 2024-04-17 | 4.26 | 4.59 | 4.25 | 4.58 | +9.83% | 129,916 | 58,035,745 |
| 2024-04-16 | 4.5 | 4.6 | 4.17 | 4.17 | -7.95% | 169,625 | 73,006,899 |
| 2024-04-15 | 4.71 | 4.74 | 4.44 | 4.53 | -4.63% | 146,023 | 66,568,521 |
| 2024-04-12 | 4.81 | 4.96 | 4.73 | 4.75 | -1.45% | 117,624 | 56,805,065 |
| 2024-04-11 | 4.75 | 4.88 | 4.66 | 4.82 | +2.77% | 108,257 | 52,081,502 |
| 2024-04-10 | 4.76 | 4.78 | 4.66 | 4.69 | -1.68% | 61,664 | 29,031,955 |
| 2024-04-09 | 4.74 | 4.77 | 4.68 | 4.77 | +1.71% | 51,946 | 24,598,274 |
| 2024-04-08 | 4.75 | 4.77 | 4.68 | 4.69 | -1.88% | 56,139 | 26,517,346 |
| 2024-04-03 | 4.74 | 4.78 | 4.68 | 4.78 | +1.06% | 60,645 | 28,689,851 |
| 2024-04-02 | 4.69 | 4.75 | 4.69 | 4.73 | +0.64% | 58,771 | 27,757,830 |
| 2024-04-01 | 4.66 | 4.7 | 4.63 | 4.7 | +1.08% | 55,692 | 26,011,256 |
| 2024-03-29 | 4.54 | 4.65 | 4.52 | 4.65 | +2.88% | 68,993 | 31,736,128 |
| 2024-03-28 | 4.49 | 4.58 | 4.48 | 4.52 | +0.67% | 67,878 | 30,783,853 |
| 2024-03-27 | 4.6 | 4.62 | 4.47 | 4.49 | -2.39% | 47,990 | 21,854,340 |
| 2024-03-26 | 4.61 | 4.62 | 4.52 | 4.6 | +0.44% | 55,527 | 25,401,901 |
| 2024-03-25 | 4.67 | 4.7 | 4.58 | 4.58 | -1.51% | 58,848 | 27,345,589 |
| 2024-03-22 | 4.7 | 4.72 | 4.58 | 4.65 | -1.27% | 64,184 | 29,820,397 |
| 2024-03-21 | 4.73 | 4.74 | 4.67 | 4.71 | +0.21% | 48,099 | 22,623,507 |
| 2024-03-20 | 4.67 | 4.72 | 4.67 | 4.7 | +0.86% | 49,704 | 23,336,319 |
| 2024-03-19 | 4.73 | 4.73 | 4.65 | 4.66 | -1.27% | 61,063 | 28,623,286 |
| 2024-03-18 | 4.69 | 4.72 | 4.66 | 4.72 | +1.29% | 76,313 | 35,865,994 |
| 2024-03-15 | 4.59 | 4.66 | 4.56 | 4.66 | +1.53% | 88,284 | 40,631,601 |
| 2024-03-14 | 4.65 | 4.68 | 4.56 | 4.59 | -0.86% | 73,669 | 34,027,245 |
| 2024-03-13 | 4.65 | 4.66 | 4.59 | 4.63 | -1.07% | 45,886 | 21,217,151 |
| 2024-03-12 | 4.66 | 4.69 | 4.58 | 4.68 | +0.21% | 62,480 | 28,998,905 |
| 2024-03-11 | 4.48 | 4.73 | 4.45 | 4.67 | +3.78% | 121,983 | 56,024,003 |
| 2024-03-08 | 4.4 | 4.56 | 4.39 | 4.5 | +2.97% | 106,662 | 47,885,703 |
| 2024-03-07 | 4.4 | 4.46 | 4.35 | 4.37 | -0.46% | 54,089 | 23,829,445 |
| 2024-03-06 | 4.37 | 4.45 | 4.34 | 4.39 | +0.69% | 63,542 | 27,909,014 |
| 2024-03-05 | 4.47 | 4.47 | 4.34 | 4.36 | -1.8% | 61,966 | 27,151,663 |
| 2024-03-04 | 4.49 | 4.52 | 4.4 | 4.44 | -0.45% | 75,643 | 33,634,385 |
| 2024-03-01 | 4.38 | 4.49 | 4.38 | 4.46 | +0.45% | 76,654 | 33,963,752 |
| 2024-02-29 | 4.25 | 4.44 | 4.25 | 4.44 | +3.26% | 94,040 | 41,045,410 |
| 2024-02-28 | 4.55 | 4.65 | 4.28 | 4.3 | -5.49% | 147,469 | 65,595,465 |
| 2024-02-27 | 4.4 | 4.55 | 4.34 | 4.55 | +2.94% | 86,842 | 38,732,094 |
| 2024-02-26 | 4.37 | 4.49 | 4.37 | 4.42 | +1.38% | 91,937 | 40,754,382 |
| 2024-02-23 | 4.23 | 4.36 | 4.2 | 4.36 | +3.56% | 81,740 | 34,945,860 |
| 2024-02-22 | 4.16 | 4.22 | 4.12 | 4.21 | +1.69% | 59,699 | 25,000,558 |
| 2024-02-21 | 4.07 | 4.28 | 4.03 | 4.14 | +0.73% | 100,879 | 42,226,369 |
| 2024-02-20 | 4.1 | 4.11 | 3.99 | 4.11 | +0.74% | 71,990 | 29,229,314 |
| 2024-02-19 | 4.01 | 4.19 | 4.01 | 4.08 | +3.55% | 180,525 | 74,086,364 |
| 2024-02-08 | 3.65 | 3.96 | 3.56 | 3.94 | +9.14% | 182,361 | 68,356,884 |
| 2024-02-07 | 3.82 | 3.82 | 3.55 | 3.61 | -5.5% | 193,135 | 70,480,834 |
| 2024-02-06 | 3.45 | 3.93 | 3.45 | 3.82 | +2.14% | 173,833 | 63,599,433 |
| 2024-02-05 | 4.16 | 4.16 | 3.74 | 3.74 | -9.88% | 169,800 | 64,778,632 |
| 2024-02-02 | 4.32 | 4.43 | 3.99 | 4.15 | -4.38% | 131,600 | 55,427,316 |
| 2024-02-01 | 4.37 | 4.45 | 4.23 | 4.34 | -2.69% | 117,406 | 51,082,593 |
| 2024-01-31 | 4.6 | 4.69 | 4.45 | 4.46 | -3.67% | 103,611 | 47,187,024 |
| 2024-01-30 | 4.69 | 4.87 | 4.6 | 4.63 | -1.28% | 112,558 | 53,139,994 |
| 2024-01-29 | 4.92 | 4.94 | 4.68 | 4.69 | -3.7% | 110,906 | 53,151,087 |
| 2024-01-26 | 4.82 | 4.99 | 4.78 | 4.87 | +3.84% | 169,640 | 83,051,657 |
| 2024-01-25 | 4.47 | 4.69 | 4.46 | 4.69 | +5.16% | 96,574 | 44,310,787 |
| 2024-01-24 | 4.36 | 4.46 | 4.25 | 4.46 | +2.76% | 95,397 | 41,648,714 |
| 2024-01-23 | 4.36 | 4.36 | 4.2 | 4.34 | -1.36% | 118,111 | 50,634,832 |
| 2024-01-22 | 4.65 | 4.65 | 4.33 | 4.4 | -4.97% | 73,358 | 32,951,510 |
| 2024-01-19 | 4.69 | 4.71 | 4.62 | 4.63 | -1.28% | 43,866 | 20,424,265 |
| 2024-01-18 | 4.79 | 4.79 | 4.56 | 4.69 | -2.29% | 97,302 | 45,312,646 |
| 2024-01-17 | 4.91 | 4.92 | 4.8 | 4.8 | -2.04% | 37,720 | 18,351,894 |
| 2024-01-16 | 4.94 | 4.96 | 4.84 | 4.9 | -1.01% | 54,102 | 26,520,995 |
| 2024-01-15 | 4.95 | 4.98 | 4.93 | 4.95 | -1% | 49,186 | 24,354,898 |
| 2024-01-12 | 5.1 | 5.12 | 4.99 | 5 | -0.2% | 93,206 | 47,251,404 |
| 2024-01-11 | 4.95 | 5.02 | 4.92 | 5.01 | +0.8% | 46,217 | 22,994,656 |
| 2024-01-10 | 4.98 | 5.02 | 4.9 | 4.97 | -0.2% | 43,442 | 21,599,345 |
| 2024-01-09 | 4.96 | 5.01 | 4.94 | 4.98 | +0.4% | 43,637 | 21,697,707 |
| 2024-01-08 | 5.04 | 5.08 | 4.95 | 4.96 | -1.59% | 42,498 | 21,250,271 |
| 2024-01-05 | 5.07 | 5.13 | 5.01 | 5.04 | -1.18% | 46,417 | 23,592,055 |
| 2024-01-04 | 5.09 | 5.11 | 5.05 | 5.1 | +0.2% | 49,831 | 25,350,927 |
| 2024-01-03 | 5.08 | 5.1 | 5.04 | 5.09 | +0.39% | 50,308 | 25,530,875 |
| 2024-01-02 | 4.95 | 5.09 | 4.93 | 5.07 | +2.63% | 85,638 | 43,163,312 |
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：