股票概览
4.66
-1.48%
-0.07
4.73
开盘价
4.75
最高价
4.65
最低价
353,991
成交量
数据更新至: 2024-12-31
技术指标
4.71
MA5 (5日均线)
4.73
MA10 (10日均线)
4.78
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 | 4.73 | 4.75 | 4.65 | 4.66 | -1.48% | 353,991 | 165,984,357 |
| 2024-12-30 | 4.75 | 4.77 | 4.7 | 4.73 | -0.63% | 192,303 | 90,982,302 |
| 2024-12-27 | 4.69 | 4.78 | 4.66 | 4.76 | +1.71% | 300,705 | 142,397,771 |
| 2024-12-26 | 4.71 | 4.73 | 4.67 | 4.68 | -0.85% | 194,054 | 91,081,765 |
| 2024-12-25 | 4.75 | 4.76 | 4.67 | 4.72 | -0.21% | 214,343 | 100,787,851 |
| 2024-12-24 | 4.67 | 4.74 | 4.67 | 4.73 | +1.07% | 198,314 | 93,362,017 |
| 2024-12-23 | 4.77 | 4.78 | 4.67 | 4.68 | -2.09% | 357,956 | 168,788,059 |
| 2024-12-20 | 4.76 | 4.81 | 4.74 | 4.78 | 0% | 249,676 | 119,049,935 |
| 2024-12-19 | 4.73 | 4.78 | 4.66 | 4.78 | +0.21% | 289,040 | 136,348,871 |
| 2024-12-18 | 4.77 | 4.82 | 4.75 | 4.77 | -0.21% | 251,384 | 120,441,755 |
| 2024-12-17 | 4.83 | 4.83 | 4.73 | 4.78 | -1.24% | 325,033 | 155,418,695 |
| 2024-12-16 | 4.8 | 4.87 | 4.79 | 4.84 | +0.62% | 359,615 | 174,008,783 |
| 2024-12-13 | 4.91 | 4.94 | 4.79 | 4.81 | -2.63% | 511,354 | 247,875,082 |
| 2024-12-12 | 4.88 | 4.97 | 4.84 | 4.94 | +1.44% | 551,164 | 271,374,524 |
| 2024-12-11 | 4.81 | 4.88 | 4.8 | 4.87 | +0.83% | 361,896 | 176,067,555 |
| 2024-12-10 | 4.95 | 4.98 | 4.81 | 4.83 | -0.41% | 473,214 | 230,969,905 |
| 2024-12-09 | 4.88 | 4.95 | 4.82 | 4.85 | +0.21% | 503,911 | 245,407,651 |
| 2024-12-06 | 4.75 | 4.84 | 4.74 | 4.84 | +2.11% | 500,787 | 240,450,253 |
| 2024-12-05 | 4.74 | 4.75 | 4.7 | 4.74 | 0% | 236,818 | 111,919,702 |
| 2024-12-04 | 4.81 | 4.82 | 4.72 | 4.74 | -1.66% | 322,699 | 153,853,802 |
| 2024-12-03 | 4.8 | 4.83 | 4.76 | 4.82 | 0% | 333,262 | 159,823,240 |
| 2024-12-02 | 4.75 | 4.83 | 4.74 | 4.82 | +1.47% | 392,775 | 188,417,855 |
| 2024-11-29 | 4.72 | 4.77 | 4.68 | 4.75 | +0.85% | 300,652 | 142,426,278 |
| 2024-11-28 | 4.7 | 4.74 | 4.67 | 4.71 | +0.21% | 265,700 | 125,327,714 |
| 2024-11-27 | 4.65 | 4.7 | 4.56 | 4.7 | +1.73% | 301,170 | 139,302,195 |
| 2024-11-26 | 4.6 | 4.69 | 4.6 | 4.62 | +0.22% | 230,562 | 107,226,753 |
| 2024-11-25 | 4.6 | 4.66 | 4.56 | 4.61 | +0.44% | 274,660 | 126,547,797 |
| 2024-11-22 | 4.77 | 4.79 | 4.58 | 4.59 | -3.77% | 382,212 | 178,888,174 |
| 2024-11-21 | 4.77 | 4.8 | 4.72 | 4.77 | -0.21% | 247,041 | 117,533,805 |
| 2024-11-20 | 4.71 | 4.78 | 4.7 | 4.78 | +1.06% | 343,193 | 162,757,915 |
| 2024-11-19 | 4.68 | 4.73 | 4.64 | 4.73 | +1.07% | 287,126 | 134,569,103 |
| 2024-11-18 | 4.71 | 4.76 | 4.66 | 4.68 | -0.21% | 363,060 | 170,964,903 |
| 2024-11-15 | 4.76 | 4.8 | 4.68 | 4.69 | -1.88% | 351,751 | 167,009,364 |
| 2024-11-14 | 4.88 | 4.88 | 4.76 | 4.78 | -2.45% | 378,245 | 182,086,293 |
| 2024-11-13 | 4.91 | 4.96 | 4.83 | 4.9 | -0.81% | 452,882 | 221,030,795 |
| 2024-11-12 | 4.89 | 5.03 | 4.89 | 4.94 | +0.82% | 705,832 | 350,850,609 |
| 2024-11-11 | 4.92 | 4.93 | 4.82 | 4.9 | 0% | 402,748 | 196,044,225 |
| 2024-11-08 | 4.98 | 5.04 | 4.87 | 4.9 | -1.21% | 566,306 | 279,340,525 |
| 2024-11-07 | 4.78 | 4.97 | 4.76 | 4.96 | +3.33% | 695,991 | 341,590,126 |
| 2024-11-06 | 4.86 | 4.87 | 4.79 | 4.8 | -1.23% | 589,857 | 284,384,805 |
| 2024-11-05 | 4.83 | 4.87 | 4.78 | 4.86 | +0.62% | 490,006 | 236,779,202 |
| 2024-11-04 | 4.76 | 4.83 | 4.74 | 4.83 | +1.9% | 372,654 | 178,561,180 |
| 2024-11-01 | 4.74 | 4.78 | 4.68 | 4.74 | -0.21% | 409,387 | 193,971,437 |
| 2024-10-31 | 4.73 | 4.8 | 4.68 | 4.75 | +0.64% | 395,200 | 187,510,649 |
| 2024-10-30 | 4.66 | 4.84 | 4.66 | 4.72 | +0.64% | 421,226 | 199,564,337 |
| 2024-10-29 | 4.83 | 4.85 | 4.66 | 4.69 | -2.7% | 432,636 | 204,706,624 |
| 2024-10-28 | 4.7 | 4.82 | 4.66 | 4.82 | +2.77% | 456,820 | 218,079,168 |
| 2024-10-25 | 4.62 | 4.69 | 4.62 | 4.69 | +1.08% | 330,866 | 154,317,445 |
| 2024-10-24 | 4.64 | 4.7 | 4.61 | 4.64 | -0.43% | 322,753 | 150,214,358 |
| 2024-10-23 | 4.62 | 4.67 | 4.59 | 4.66 | +0.65% | 427,914 | 198,445,075 |
| 2024-10-22 | 4.58 | 4.67 | 4.57 | 4.63 | +1.31% | 441,104 | 203,773,572 |
| 2024-10-21 | 4.59 | 4.62 | 4.51 | 4.57 | -0.22% | 492,587 | 224,835,812 |
| 2024-10-18 | 4.49 | 4.65 | 4.45 | 4.58 | +2.69% | 611,758 | 278,907,003 |
| 2024-10-17 | 4.5 | 4.54 | 4.45 | 4.46 | -0.67% | 352,521 | 158,481,755 |
| 2024-10-16 | 4.46 | 4.54 | 4.44 | 4.49 | 0% | 315,930 | 141,758,178 |
| 2024-10-15 | 4.57 | 4.61 | 4.49 | 4.49 | -1.97% | 345,073 | 157,021,581 |
| 2024-10-14 | 4.55 | 4.59 | 4.43 | 4.58 | +0.66% | 439,556 | 199,112,276 |
| 2024-10-11 | 4.73 | 4.74 | 4.51 | 4.55 | -3.81% | 425,012 | 195,969,577 |
| 2024-10-10 | 4.71 | 4.88 | 4.68 | 4.73 | +0.64% | 571,251 | 272,831,192 |
| 2024-10-09 | 5.01 | 5.03 | 4.67 | 4.7 | -8.02% | 828,433 | 402,308,809 |
| 2024-10-08 | 5.39 | 5.41 | 4.96 | 5.11 | +3.86% | 1,146,047 | 593,217,854 |
| 2024-09-30 | 4.72 | 4.98 | 4.67 | 4.92 | +7.66% | 937,515 | 453,623,154 |
| 2024-09-27 | 4.46 | 4.59 | 4.45 | 4.57 | +4.1% | 404,846 | 182,837,443 |
| 2024-09-26 | 4.24 | 4.4 | 4.23 | 4.39 | +3.29% | 437,660 | 189,028,342 |
| 2024-09-25 | 4.23 | 4.36 | 4.22 | 4.25 | +1.19% | 422,688 | 181,469,216 |
| 2024-09-24 | 4.05 | 4.2 | 4.05 | 4.2 | +3.7% | 371,641 | 153,660,472 |
| 2024-09-23 | 4.03 | 4.09 | 4.03 | 4.05 | +0.25% | 123,684 | 50,205,573 |
| 2024-09-20 | 4.04 | 4.06 | 4 | 4.04 | -0.25% | 152,168 | 61,319,594 |
| 2024-09-19 | 3.99 | 4.09 | 3.96 | 4.05 | +2.02% | 211,018 | 85,086,744 |
| 2024-09-18 | 3.99 | 3.99 | 3.91 | 3.97 | -0.25% | 157,728 | 62,306,146 |
| 2024-09-13 | 4.01 | 4.03 | 3.98 | 3.98 | -0.75% | 149,235 | 59,699,618 |
| 2024-09-12 | 4.01 | 4.06 | 4 | 4.01 | 0% | 143,947 | 57,909,125 |
| 2024-09-11 | 4.01 | 4.04 | 3.98 | 4.01 | -0.74% | 144,640 | 57,956,998 |
| 2024-09-10 | 4.1 | 4.11 | 3.96 | 4.04 | -1.22% | 323,678 | 129,994,236 |
| 2024-09-09 | 4.11 | 4.14 | 4.07 | 4.09 | -0.49% | 150,909 | 61,807,734 |
| 2024-09-06 | 4.2 | 4.2 | 4.1 | 4.11 | -1.44% | 175,610 | 72,534,802 |
| 2024-09-05 | 4.14 | 4.18 | 4.14 | 4.17 | +0.72% | 135,406 | 56,316,987 |
| 2024-09-04 | 4.13 | 4.18 | 4.1 | 4.14 | +0.24% | 160,613 | 66,565,584 |
| 2024-09-03 | 4.11 | 4.19 | 4.09 | 4.13 | +0.24% | 206,910 | 85,614,722 |
| 2024-09-02 | 4.21 | 4.24 | 4.11 | 4.12 | -2.14% | 213,100 | 88,781,348 |
| 2024-08-30 | 4.18 | 4.28 | 4.14 | 4.21 | +0.72% | 266,696 | 112,582,693 |
| 2024-08-29 | 4.1 | 4.2 | 4.09 | 4.18 | +1.7% | 218,245 | 90,983,188 |
| 2024-08-28 | 4.1 | 4.15 | 4.06 | 4.11 | +0.49% | 212,427 | 87,306,191 |
| 2024-08-27 | 4.11 | 4.15 | 4.08 | 4.09 | -0.73% | 209,237 | 85,915,575 |
| 2024-08-26 | 4.15 | 4.16 | 4.07 | 4.12 | -1.44% | 270,400 | 111,164,278 |
| 2024-08-23 | 4.18 | 4.25 | 4.15 | 4.18 | 0% | 182,205 | 76,305,806 |
| 2024-08-22 | 4.21 | 4.27 | 4.17 | 4.18 | -0.95% | 160,763 | 67,618,044 |
| 2024-08-21 | 4.26 | 4.3 | 4.21 | 4.22 | -1.4% | 144,593 | 61,258,936 |
| 2024-08-20 | 4.34 | 4.35 | 4.24 | 4.28 | -1.38% | 210,626 | 90,266,426 |
| 2024-08-19 | 4.36 | 4.41 | 4.33 | 4.34 | -0.69% | 205,547 | 89,639,267 |
| 2024-08-16 | 4.38 | 4.39 | 4.31 | 4.37 | 0% | 207,375 | 90,381,643 |
| 2024-08-15 | 4.37 | 4.42 | 4.33 | 4.37 | +0.23% | 215,811 | 94,394,790 |
| 2024-08-14 | 4.47 | 4.48 | 4.35 | 4.36 | -2.46% | 279,287 | 122,513,403 |
| 2024-08-13 | 4.45 | 4.47 | 4.43 | 4.47 | 0% | 225,049 | 100,149,322 |
| 2024-08-12 | 4.4 | 4.53 | 4.38 | 4.47 | +1.59% | 338,891 | 151,632,255 |
| 2024-08-09 | 4.45 | 4.51 | 4.39 | 4.4 | -1.12% | 232,527 | 103,182,415 |
| 2024-08-08 | 4.36 | 4.48 | 4.36 | 4.45 | +1.6% | 256,741 | 114,025,677 |
| 2024-08-07 | 4.39 | 4.41 | 4.36 | 4.38 | -0.23% | 213,752 | 93,686,671 |
| 2024-08-06 | 4.35 | 4.4 | 4.32 | 4.39 | +1.62% | 266,949 | 116,773,896 |
| 2024-08-05 | 4.32 | 4.44 | 4.3 | 4.32 | -0.46% | 353,092 | 154,413,905 |
| 2024-08-02 | 4.3 | 4.4 | 4.28 | 4.34 | +0.46% | 331,585 | 144,758,353 |
| 2024-08-01 | 4.31 | 4.38 | 4.28 | 4.32 | +0.23% | 272,726 | 118,112,845 |
| 2024-07-31 | 4.14 | 4.32 | 4.13 | 4.31 | +4.36% | 425,548 | 181,150,368 |
| 2024-07-30 | 4.12 | 4.15 | 4.09 | 4.13 | +0.24% | 179,955 | 74,178,790 |
| 2024-07-29 | 4.17 | 4.18 | 4.1 | 4.12 | -1.44% | 260,717 | 107,455,330 |
| 2024-07-26 | 4.18 | 4.21 | 4.15 | 4.18 | +0.48% | 191,879 | 80,093,946 |
| 2024-07-25 | 4.11 | 4.18 | 4.09 | 4.16 | +0.97% | 162,094 | 67,192,722 |
| 2024-07-24 | 4.14 | 4.19 | 4.1 | 4.12 | -0.72% | 222,327 | 91,902,096 |
| 2024-07-23 | 4.28 | 4.3 | 4.15 | 4.15 | -3.04% | 322,154 | 135,648,445 |
| 2024-07-22 | 4.25 | 4.31 | 4.21 | 4.28 | +0.71% | 215,721 | 92,003,756 |
| 2024-07-19 | 4.27 | 4.3 | 4.23 | 4.25 | -0.7% | 237,798 | 101,197,026 |
| 2024-07-18 | 4.18 | 4.29 | 4.16 | 4.28 | +1.9% | 360,096 | 152,726,592 |
| 2024-07-17 | 4.14 | 4.22 | 4.1 | 4.2 | +1.2% | 340,245 | 141,843,067 |
| 2024-07-16 | 4.26 | 4.27 | 4.13 | 4.15 | -2.58% | 661,445 | 275,680,990 |
| 2024-07-15 | 4.45 | 4.45 | 4.25 | 4.26 | -4.7% | 700,633 | 301,736,546 |
| 2024-07-12 | 4.51 | 4.53 | 4.45 | 4.47 | -1.11% | 224,112 | 100,410,407 |
| 2024-07-11 | 4.5 | 4.54 | 4.46 | 4.52 | +2.03% | 257,131 | 115,897,383 |
| 2024-07-10 | 4.45 | 4.52 | 4.41 | 4.43 | -0.67% | 197,248 | 87,806,441 |
| 2024-07-09 | 4.38 | 4.48 | 4.36 | 4.46 | +1.59% | 254,105 | 112,376,304 |
| 2024-07-08 | 4.48 | 4.49 | 4.37 | 4.39 | -2.23% | 234,899 | 103,584,956 |
| 2024-07-05 | 4.36 | 4.5 | 4.35 | 4.49 | +2.28% | 297,880 | 131,913,398 |
| 2024-07-04 | 4.48 | 4.49 | 4.34 | 4.39 | -1.79% | 300,813 | 132,480,216 |
| 2024-07-03 | 4.52 | 4.54 | 4.46 | 4.47 | -1.32% | 189,009 | 84,919,833 |
| 2024-07-02 | 4.57 | 4.61 | 4.51 | 4.53 | -1.31% | 292,075 | 132,740,060 |
| 2024-07-01 | 4.45 | 4.6 | 4.45 | 4.59 | +2.68% | 399,074 | 181,174,871 |
| 2024-06-28 | 4.46 | 4.51 | 4.44 | 4.47 | +0.45% | 345,924 | 154,857,930 |
| 2024-06-27 | 4.62 | 4.62 | 4.44 | 4.45 | -3.47% | 489,417 | 219,378,263 |
| 2024-06-26 | 4.61 | 4.63 | 4.51 | 4.61 | -0.22% | 435,937 | 199,684,814 |
| 2024-06-25 | 4.67 | 4.69 | 4.59 | 4.62 | -0.86% | 264,998 | 122,648,329 |
| 2024-06-24 | 4.86 | 4.86 | 4.65 | 4.66 | -4.12% | 393,194 | 185,367,381 |
| 2024-06-21 | 4.88 | 5.01 | 4.83 | 4.86 | -0.41% | 301,041 | 147,428,948 |
| 2024-06-20 | 5.1 | 5.14 | 4.86 | 4.88 | -4.13% | 553,256 | 273,736,238 |
| 2024-06-19 | 5.21 | 5.23 | 5.08 | 5.09 | -1.93% | 278,036 | 142,563,011 |
| 2024-06-18 | 5.14 | 5.29 | 5.09 | 5.19 | +1.37% | 352,906 | 183,822,845 |
| 2024-06-17 | 5.12 | 5.26 | 5.11 | 5.12 | -0.78% | 280,256 | 144,427,029 |
| 2024-06-14 | 5.2 | 5.22 | 5.14 | 5.16 | -0.77% | 291,050 | 150,377,862 |
| 2024-06-13 | 5.38 | 5.38 | 5.15 | 5.2 | -3.17% | 397,002 | 207,851,001 |
| 2024-06-12 | 5.39 | 5.47 | 5.31 | 5.37 | -1.1% | 344,447 | 185,365,829 |
| 2024-06-11 | 5.41 | 5.49 | 5.38 | 5.43 | 0% | 361,529 | 196,389,965 |
| 2024-06-07 | 5.37 | 5.54 | 5.37 | 5.43 | +1.31% | 449,522 | 245,324,799 |
| 2024-06-06 | 5.3 | 5.47 | 5.28 | 5.36 | +1.13% | 476,231 | 256,277,807 |
| 2024-06-05 | 5.36 | 5.44 | 5.29 | 5.3 | -1.49% | 443,300 | 237,989,457 |
| 2024-06-04 | 5.22 | 5.39 | 5.19 | 5.38 | +3.26% | 622,423 | 331,475,359 |
| 2024-06-03 | 4.99 | 5.28 | 4.98 | 5.21 | +3.99% | 724,416 | 375,506,247 |
| 2024-05-31 | 5.06 | 5.1 | 4.94 | 5.01 | -3.47% | 276,961 | 138,453,721 |
| 2024-05-30 | 5.23 | 5.24 | 5.16 | 5.19 | -0.76% | 250,566 | 130,315,558 |
| 2024-05-29 | 5.22 | 5.25 | 5.14 | 5.23 | +0.19% | 271,597 | 141,054,974 |
| 2024-05-28 | 5.29 | 5.29 | 5.2 | 5.22 | -1.32% | 169,228 | 88,609,030 |
| 2024-05-27 | 5.28 | 5.31 | 5.18 | 5.29 | +1.34% | 286,357 | 150,471,798 |
| 2024-05-24 | 5.11 | 5.28 | 5.1 | 5.22 | +2.15% | 364,331 | 189,990,832 |
| 2024-05-23 | 5.18 | 5.2 | 5.09 | 5.11 | -1.92% | 284,317 | 146,172,977 |
| 2024-05-22 | 5.26 | 5.3 | 5.17 | 5.21 | -1.33% | 333,643 | 173,627,164 |
| 2024-05-21 | 5.3 | 5.34 | 5.26 | 5.28 | -0.75% | 207,131 | 109,633,271 |
| 2024-05-20 | 5.29 | 5.35 | 5.27 | 5.32 | +0.57% | 291,995 | 155,162,603 |
| 2024-05-17 | 5.33 | 5.37 | 5.23 | 5.29 | -0.75% | 366,085 | 193,220,670 |
| 2024-05-16 | 5.37 | 5.45 | 5.32 | 5.33 | -1.11% | 369,505 | 198,185,271 |
| 2024-05-15 | 5.45 | 5.48 | 5.37 | 5.39 | -1.64% | 514,288 | 279,031,581 |
| 2024-05-14 | 5.18 | 5.54 | 5.18 | 5.48 | +5.79% | 1,194,332 | 647,909,263 |
| 2024-05-13 | 5.09 | 5.25 | 5.08 | 5.18 | +0.97% | 446,829 | 231,566,937 |
| 2024-05-10 | 5.18 | 5.19 | 5.13 | 5.13 | -0.97% | 326,931 | 168,503,888 |
| 2024-05-09 | 5.06 | 5.19 | 5.04 | 5.18 | +1.97% | 531,175 | 273,674,269 |
| 2024-05-08 | 5.05 | 5.12 | 5.03 | 5.08 | +0.2% | 418,045 | 212,291,764 |
| 2024-05-07 | 5.06 | 5.09 | 5.03 | 5.07 | 0% | 333,003 | 168,704,795 |
| 2024-05-06 | 4.98 | 5.08 | 4.96 | 5.07 | +2.63% | 585,464 | 295,001,634 |
| 2024-04-30 | 4.92 | 4.99 | 4.9 | 4.94 | +0.41% | 335,766 | 166,053,210 |
| 2024-04-29 | 4.88 | 4.95 | 4.86 | 4.92 | +0.2% | 418,533 | 205,667,779 |
| 2024-04-26 | 4.86 | 4.92 | 4.84 | 4.91 | +0.61% | 373,515 | 182,678,664 |
| 2024-04-25 | 4.88 | 4.93 | 4.86 | 4.88 | -0.41% | 249,864 | 122,168,916 |
| 2024-04-24 | 4.94 | 4.94 | 4.85 | 4.9 | -0.61% | 277,196 | 135,333,180 |
| 2024-04-23 | 4.88 | 4.97 | 4.87 | 4.93 | +0.61% | 260,541 | 128,263,536 |
| 2024-04-22 | 4.99 | 5.01 | 4.84 | 4.9 | -2.78% | 565,078 | 277,624,813 |
| 2024-04-19 | 5 | 5.06 | 4.93 | 5.04 | +0.4% | 353,746 | 177,265,884 |
| 2024-04-18 | 5.06 | 5.16 | 5 | 5.02 | -1.18% | 520,147 | 264,548,282 |
| 2024-04-17 | 4.93 | 5.1 | 4.89 | 5.08 | +2.63% | 603,941 | 303,947,396 |
| 2024-04-16 | 4.94 | 5.02 | 4.91 | 4.95 | 0% | 525,663 | 261,316,044 |
| 2024-04-15 | 4.94 | 4.97 | 4.85 | 4.95 | +0.2% | 315,467 | 155,469,614 |
| 2024-04-12 | 4.91 | 5 | 4.88 | 4.94 | +0.61% | 278,417 | 137,506,908 |
| 2024-04-11 | 4.86 | 4.98 | 4.86 | 4.91 | 0% | 293,947 | 143,992,188 |
| 2024-04-10 | 4.99 | 5.01 | 4.89 | 4.91 | -1.6% | 321,398 | 158,690,296 |
| 2024-04-09 | 4.84 | 4.99 | 4.84 | 4.99 | +3.31% | 412,278 | 203,030,026 |
| 2024-04-08 | 4.89 | 4.92 | 4.83 | 4.83 | -1.43% | 280,023 | 136,562,392 |
| 2024-04-03 | 4.87 | 4.92 | 4.87 | 4.9 | +0.41% | 200,299 | 97,973,724 |
| 2024-04-02 | 4.9 | 4.91 | 4.86 | 4.88 | -0.41% | 169,515 | 82,685,723 |
| 2024-04-01 | 4.83 | 4.91 | 4.83 | 4.9 | +1.45% | 214,713 | 104,504,384 |
| 2024-03-29 | 4.82 | 4.83 | 4.78 | 4.83 | +0.42% | 187,332 | 90,059,232 |
| 2024-03-28 | 4.75 | 4.84 | 4.74 | 4.81 | +1.05% | 223,399 | 107,219,276 |
| 2024-03-27 | 4.8 | 4.85 | 4.76 | 4.76 | -1.24% | 231,681 | 111,499,071 |
| 2024-03-26 | 4.84 | 4.85 | 4.78 | 4.82 | -0.41% | 244,635 | 117,686,392 |
| 2024-03-25 | 4.86 | 4.93 | 4.83 | 4.84 | -0.82% | 258,729 | 126,253,552 |
| 2024-03-22 | 4.98 | 4.99 | 4.87 | 4.88 | -2.2% | 340,424 | 166,981,208 |
| 2024-03-21 | 4.99 | 5.02 | 4.95 | 4.99 | -0.4% | 247,741 | 123,478,252 |
| 2024-03-20 | 5 | 5.02 | 4.97 | 5.01 | 0% | 232,138 | 115,906,178 |
| 2024-03-19 | 5.03 | 5.08 | 5 | 5.01 | -0.2% | 340,525 | 171,414,655 |
| 2024-03-18 | 4.97 | 5.03 | 4.95 | 5.02 | +1.01% | 341,628 | 170,712,644 |
| 2024-03-15 | 4.91 | 4.97 | 4.91 | 4.97 | +0.61% | 251,160 | 124,024,885 |
| 2024-03-14 | 4.98 | 5.05 | 4.91 | 4.94 | -0.2% | 270,475 | 134,480,126 |
| 2024-03-13 | 5 | 5 | 4.91 | 4.95 | -0.6% | 237,685 | 117,519,422 |
| 2024-03-12 | 4.9 | 5.04 | 4.9 | 4.98 | +1.84% | 459,955 | 229,260,269 |
| 2024-03-11 | 4.81 | 4.89 | 4.81 | 4.89 | +1.24% | 276,682 | 134,318,327 |
| 2024-03-08 | 4.83 | 4.85 | 4.78 | 4.83 | +0.21% | 258,022 | 124,089,153 |
| 2024-03-07 | 4.87 | 4.9 | 4.81 | 4.82 | -0.82% | 315,419 | 152,966,192 |
| 2024-03-06 | 4.89 | 4.9 | 4.82 | 4.86 | -1.02% | 268,911 | 130,658,096 |
| 2024-03-05 | 4.92 | 4.93 | 4.86 | 4.91 | -0.61% | 308,129 | 150,988,045 |
| 2024-03-04 | 4.89 | 4.97 | 4.87 | 4.94 | +1.02% | 387,465 | 190,491,321 |
| 2024-03-01 | 4.88 | 4.91 | 4.84 | 4.89 | 0% | 300,074 | 146,284,221 |
| 2024-02-29 | 4.81 | 4.9 | 4.79 | 4.89 | +1.45% | 368,264 | 178,674,627 |
| 2024-02-28 | 4.95 | 5.06 | 4.81 | 4.82 | -2.63% | 576,359 | 285,541,679 |
| 2024-02-27 | 4.87 | 4.95 | 4.86 | 4.95 | +1.02% | 323,919 | 158,947,258 |
| 2024-02-26 | 4.86 | 4.93 | 4.85 | 4.9 | +0.41% | 371,394 | 181,562,444 |
| 2024-02-23 | 4.88 | 4.89 | 4.82 | 4.88 | 0% | 322,771 | 156,758,501 |
| 2024-02-22 | 4.84 | 4.88 | 4.82 | 4.88 | +0.41% | 406,666 | 197,170,683 |
| 2024-02-21 | 4.85 | 4.95 | 4.81 | 4.86 | -0.41% | 470,468 | 230,100,849 |
| 2024-02-20 | 4.81 | 4.9 | 4.76 | 4.88 | +1.24% | 408,850 | 198,840,294 |
| 2024-02-19 | 4.89 | 4.91 | 4.77 | 4.82 | -1.03% | 531,557 | 257,457,809 |
| 2024-02-08 | 4.88 | 4.97 | 4.81 | 4.87 | +2.1% | 623,443 | 305,319,368 |
| 2024-02-07 | 4.58 | 4.82 | 4.55 | 4.77 | +4.15% | 744,854 | 352,221,734 |
| 2024-02-06 | 4.29 | 4.63 | 4.2 | 4.58 | +5.29% | 621,892 | 278,194,686 |
| 2024-02-05 | 4.35 | 4.43 | 4.07 | 4.35 | -1.14% | 620,374 | 264,103,876 |
| 2024-02-02 | 4.54 | 4.57 | 4.3 | 4.4 | -2.87% | 481,598 | 213,556,577 |
| 2024-02-01 | 4.44 | 4.66 | 4.39 | 4.53 | +1.34% | 568,078 | 258,661,418 |
| 2024-01-31 | 4.53 | 4.64 | 4.46 | 4.47 | 0% | 512,135 | 231,809,975 |
| 2024-01-30 | 4.57 | 4.59 | 4.47 | 4.47 | -2.19% | 306,120 | 138,907,688 |
| 2024-01-29 | 4.61 | 4.7 | 4.56 | 4.57 | -1.08% | 477,406 | 220,659,403 |
| 2024-01-26 | 4.59 | 4.7 | 4.56 | 4.62 | 0% | 377,879 | 175,137,095 |
| 2024-01-25 | 4.45 | 4.64 | 4.4 | 4.62 | +3.82% | 506,957 | 229,977,514 |
| 2024-01-24 | 4.48 | 4.52 | 4.27 | 4.45 | -0.67% | 570,253 | 250,282,261 |
| 2024-01-23 | 4.35 | 4.51 | 4.34 | 4.48 | +3.7% | 415,207 | 184,612,788 |
| 2024-01-22 | 4.55 | 4.56 | 4.3 | 4.32 | -5.26% | 374,415 | 165,636,403 |
| 2024-01-19 | 4.58 | 4.63 | 4.54 | 4.56 | -0.87% | 264,280 | 121,082,520 |
| 2024-01-18 | 4.62 | 4.64 | 4.45 | 4.6 | -1.08% | 472,044 | 213,734,271 |
| 2024-01-17 | 4.76 | 4.82 | 4.64 | 4.65 | -2.31% | 338,161 | 159,952,475 |
| 2024-01-16 | 4.81 | 4.82 | 4.71 | 4.76 | -0.83% | 277,865 | 132,098,184 |
| 2024-01-15 | 4.75 | 4.87 | 4.73 | 4.8 | +0.42% | 306,559 | 147,564,340 |
| 2024-01-12 | 4.87 | 4.89 | 4.77 | 4.78 | -2.25% | 493,532 | 238,273,381 |
| 2024-01-11 | 4.91 | 4.94 | 4.84 | 4.89 | -0.2% | 350,735 | 171,403,061 |
| 2024-01-10 | 4.99 | 5.01 | 4.89 | 4.9 | -2.2% | 324,998 | 160,255,341 |
| 2024-01-09 | 4.99 | 5.05 | 4.95 | 5.01 | +0.6% | 294,947 | 147,472,238 |
| 2024-01-08 | 5.1 | 5.13 | 4.98 | 4.98 | -2.73% | 314,726 | 158,258,250 |
| 2024-01-05 | 5.17 | 5.23 | 5.1 | 5.12 | -0.97% | 342,958 | 177,025,531 |
| 2024-01-04 | 5.2 | 5.2 | 5.12 | 5.17 | -0.77% | 256,615 | 132,165,002 |
| 2024-01-03 | 5.14 | 5.29 | 5.13 | 5.21 | +0.97% | 393,222 | 204,982,354 |
| 2024-01-02 | 5.06 | 5.27 | 5.05 | 5.16 | +2.18% | 589,049 | 304,753,096 |
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：