股票概览
4.58
-4.98%
-0.24
4.82
开盘价
4.89
最高价
4.58
最低价
331,857
成交量
数据更新至: 2024-12-31
技术指标
4.84
MA5 (5日均线)
5.16
MA10 (10日均线)
5.17
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 | 4.82 | 4.89 | 4.58 | 4.58 | -4.98% | 331,857 | 155,298,044 |
| 2024-12-30 | 4.76 | 5 | 4.71 | 4.82 | 0% | 323,639 | 157,052,250 |
| 2024-12-27 | 4.93 | 5.04 | 4.8 | 4.82 | -4.37% | 496,622 | 243,949,698 |
| 2024-12-26 | 4.65 | 5.35 | 4.57 | 5.04 | +2.23% | 719,417 | 354,951,223 |
| 2024-12-25 | 5.39 | 5.44 | 4.93 | 4.93 | -10.04% | 588,636 | 296,614,650 |
| 2024-12-24 | 5.6 | 5.62 | 5.31 | 5.48 | +1.86% | 453,148 | 246,564,220 |
| 2024-12-23 | 5.74 | 5.98 | 5.33 | 5.38 | -7.24% | 722,690 | 404,100,732 |
| 2024-12-20 | 5.35 | 5.86 | 5.3 | 5.8 | +4.69% | 972,142 | 550,157,468 |
| 2024-12-19 | 5.22 | 5.74 | 5.03 | 5.54 | +6.13% | 837,091 | 458,400,106 |
| 2024-12-18 | 5.15 | 5.37 | 5.02 | 5.22 | +0.19% | 485,530 | 254,165,091 |
| 2024-12-17 | 5.8 | 5.81 | 5.14 | 5.21 | -8.76% | 851,048 | 459,842,568 |
| 2024-12-16 | 5.31 | 5.71 | 5.3 | 5.71 | +10.02% | 818,172 | 450,801,654 |
| 2024-12-13 | 5.14 | 5.37 | 5.11 | 5.19 | +0.97% | 575,962 | 299,739,513 |
| 2024-12-12 | 5.14 | 5.25 | 5.08 | 5.14 | +0.78% | 426,314 | 219,726,083 |
| 2024-12-11 | 5 | 5.13 | 4.95 | 5.1 | +2% | 397,826 | 201,541,969 |
| 2024-12-10 | 5.15 | 5.17 | 4.99 | 5 | 0% | 587,941 | 297,996,382 |
| 2024-12-09 | 4.95 | 5.09 | 4.91 | 5 | 0% | 448,774 | 224,278,624 |
| 2024-12-06 | 5.07 | 5.13 | 4.93 | 5 | -2.34% | 617,893 | 308,628,499 |
| 2024-12-05 | 5.01 | 5.22 | 4.89 | 5.12 | -2.85% | 912,725 | 458,661,276 |
| 2024-12-04 | 5.87 | 6.14 | 5.27 | 5.27 | -10.07% | 1,393,878 | 775,661,055 |
| 2024-12-03 | 6.47 | 6.62 | 5.6 | 5.86 | -2.66% | 1,902,807 | 1,162,645,943 |
| 2024-12-02 | 5.65 | 6.02 | 5.65 | 6.02 | +10.05% | 713,433 | 424,748,838 |
| 2024-11-29 | 5.12 | 5.47 | 4.95 | 5.47 | +10.06% | 1,432,661 | 758,655,250 |
| 2024-11-28 | 4.65 | 4.97 | 4.64 | 4.97 | +9.96% | 631,887 | 309,734,958 |
| 2024-11-27 | 4.46 | 4.53 | 4.31 | 4.52 | 0% | 298,062 | 131,299,899 |
| 2024-11-26 | 4.7 | 4.73 | 4.51 | 4.52 | -3% | 383,240 | 176,499,189 |
| 2024-11-25 | 4.48 | 4.75 | 4.31 | 4.66 | +5.43% | 535,871 | 241,340,804 |
| 2024-11-22 | 4.32 | 4.76 | 4.27 | 4.42 | +2.08% | 658,415 | 299,877,441 |
| 2024-11-21 | 4.2 | 4.44 | 4.13 | 4.33 | +1.64% | 384,658 | 164,847,944 |
| 2024-11-20 | 4.17 | 4.31 | 4.13 | 4.26 | +2.16% | 317,579 | 133,734,231 |
| 2024-11-19 | 4.17 | 4.21 | 4.03 | 4.17 | -0.71% | 348,717 | 143,485,010 |
| 2024-11-18 | 4.31 | 4.43 | 4.15 | 4.2 | -1.64% | 330,098 | 141,933,917 |
| 2024-11-15 | 4.42 | 4.5 | 4.25 | 4.27 | -4.69% | 334,987 | 146,900,468 |
| 2024-11-14 | 4.75 | 4.77 | 4.46 | 4.48 | -5.68% | 395,198 | 181,125,538 |
| 2024-11-13 | 4.5 | 4.8 | 4.41 | 4.75 | +5.56% | 482,183 | 221,334,274 |
| 2024-11-12 | 4.7 | 4.72 | 4.45 | 4.5 | -3.64% | 472,679 | 214,700,730 |
| 2024-11-11 | 4.56 | 4.99 | 4.54 | 4.67 | +2.64% | 709,768 | 340,323,307 |
| 2024-11-08 | 4.6 | 4.75 | 4.44 | 4.55 | +3.64% | 499,676 | 227,420,772 |
| 2024-11-07 | 4.21 | 4.43 | 4.18 | 4.39 | +3.29% | 366,131 | 159,268,278 |
| 2024-11-06 | 4.27 | 4.38 | 4.2 | 4.25 | -1.16% | 348,260 | 149,155,671 |
| 2024-11-05 | 4.24 | 4.44 | 4.2 | 4.3 | +2.14% | 371,214 | 160,333,132 |
| 2024-11-04 | 4.21 | 4.39 | 4.17 | 4.21 | 0% | 310,699 | 131,196,661 |
| 2024-11-01 | 4.58 | 4.79 | 4.2 | 4.21 | -8.48% | 587,104 | 263,073,120 |
| 2024-10-31 | 4.41 | 4.97 | 4.27 | 4.6 | +0.66% | 906,745 | 406,746,033 |
| 2024-10-30 | 4.13 | 4.63 | 4.13 | 4.57 | +8.55% | 1,042,480 | 472,877,138 |
| 2024-10-29 | 4.7 | 4.7 | 4.02 | 4.21 | -3.22% | 980,309 | 437,338,498 |
| 2024-10-28 | 3.84 | 4.35 | 3.83 | 4.35 | +10.13% | 392,783 | 163,486,284 |
| 2024-10-25 | 4.07 | 4.07 | 3.78 | 3.95 | +6.76% | 970,954 | 379,191,101 |
| 2024-10-24 | 3.35 | 3.7 | 3.35 | 3.7 | +10.12% | 324,150 | 117,446,769 |
| 2024-10-23 | 3.33 | 3.52 | 3.29 | 3.36 | +0.9% | 283,728 | 96,515,488 |
| 2024-10-22 | 3.24 | 3.45 | 3.23 | 3.33 | +2.46% | 306,126 | 101,874,034 |
| 2024-10-21 | 3.22 | 3.35 | 3.19 | 3.25 | +1.56% | 260,641 | 85,700,058 |
| 2024-10-18 | 3.14 | 3.27 | 3.12 | 3.2 | +0.95% | 218,821 | 69,827,471 |
| 2024-10-17 | 3.18 | 3.35 | 3.17 | 3.17 | +0.96% | 290,136 | 94,172,050 |
| 2024-10-16 | 3.11 | 3.2 | 3.08 | 3.14 | -1.26% | 211,155 | 65,992,133 |
| 2024-10-15 | 3.3 | 3.37 | 3.18 | 3.18 | -4.22% | 253,722 | 82,377,914 |
| 2024-10-14 | 3.34 | 3.34 | 3.17 | 3.32 | -1.48% | 293,943 | 95,293,128 |
| 2024-10-11 | 3.15 | 3.5 | 3.11 | 3.37 | +5.97% | 451,713 | 150,048,862 |
| 2024-10-10 | 3.24 | 3.38 | 3.13 | 3.18 | -1.85% | 296,403 | 95,693,048 |
| 2024-10-09 | 3.6 | 3.6 | 3.24 | 3.24 | -10% | 469,592 | 157,599,907 |
| 2024-10-08 | 3.72 | 3.72 | 3.31 | 3.6 | +6.51% | 843,091 | 299,592,930 |
| 2024-09-30 | 3.15 | 3.38 | 3.1 | 3.38 | +10.1% | 825,919 | 269,930,225 |
| 2024-09-27 | 3.07 | 3.15 | 2.99 | 3.07 | -1.92% | 552,359 | 169,632,531 |
| 2024-09-26 | 2.99 | 3.23 | 2.9 | 3.13 | +3.3% | 734,788 | 228,919,219 |
| 2024-09-25 | 3 | 3.24 | 2.83 | 3.03 | -1.94% | 836,419 | 251,915,487 |
| 2024-09-24 | 2.89 | 3.09 | 2.81 | 3.09 | +9.96% | 953,644 | 287,490,406 |
| 2024-09-23 | 2.51 | 2.81 | 2.5 | 2.81 | +10.2% | 704,166 | 189,524,422 |
| 2024-09-20 | 2.47 | 2.55 | 2.4 | 2.55 | +9.91% | 431,105 | 108,083,034 |
| 2024-09-19 | 2.12 | 2.32 | 2.12 | 2.32 | +9.95% | 152,201 | 34,403,609 |
| 2024-09-18 | 2.19 | 2.19 | 2.07 | 2.11 | -2.76% | 108,776 | 22,960,576 |
| 2024-09-13 | 2.23 | 2.25 | 2.16 | 2.17 | -2.25% | 92,894 | 20,342,201 |
| 2024-09-12 | 2.17 | 2.24 | 2.17 | 2.22 | +2.3% | 132,443 | 29,427,608 |
| 2024-09-11 | 2.21 | 2.23 | 2.15 | 2.17 | -2.25% | 83,428 | 18,212,887 |
| 2024-09-10 | 2.32 | 2.32 | 2.2 | 2.22 | -1.77% | 89,533 | 19,930,428 |
| 2024-09-09 | 2.22 | 2.28 | 2.21 | 2.26 | +1.8% | 108,135 | 24,349,268 |
| 2024-09-06 | 2.32 | 2.32 | 2.21 | 2.22 | -4.31% | 103,645 | 23,417,289 |
| 2024-09-05 | 2.34 | 2.35 | 2.31 | 2.32 | -0.43% | 74,063 | 17,265,946 |
| 2024-09-04 | 2.38 | 2.39 | 2.32 | 2.33 | -2.1% | 88,415 | 20,764,989 |
| 2024-09-03 | 2.38 | 2.41 | 2.36 | 2.38 | 0% | 76,673 | 18,308,358 |
| 2024-09-02 | 2.45 | 2.48 | 2.38 | 2.38 | -2.86% | 95,284 | 23,160,771 |
| 2024-08-30 | 2.38 | 2.51 | 2.37 | 2.45 | +2.94% | 121,885 | 29,852,560 |
| 2024-08-29 | 2.31 | 2.42 | 2.26 | 2.38 | +2.59% | 109,385 | 25,727,326 |
| 2024-08-28 | 2.34 | 2.38 | 2.3 | 2.32 | -0.43% | 73,301 | 17,136,677 |
| 2024-08-27 | 2.37 | 2.4 | 2.32 | 2.33 | -2.1% | 66,835 | 15,751,419 |
| 2024-08-26 | 2.35 | 2.42 | 2.35 | 2.38 | 0% | 62,814 | 15,000,436 |
| 2024-08-23 | 2.39 | 2.41 | 2.34 | 2.38 | -1.24% | 85,582 | 20,294,197 |
| 2024-08-22 | 2.42 | 2.46 | 2.4 | 2.41 | -1.23% | 70,128 | 17,056,411 |
| 2024-08-21 | 2.4 | 2.46 | 2.4 | 2.44 | +0.41% | 80,414 | 19,539,155 |
| 2024-08-20 | 2.53 | 2.53 | 2.37 | 2.43 | -2.8% | 155,233 | 37,740,448 |
| 2024-08-19 | 2.58 | 2.58 | 2.5 | 2.5 | -3.1% | 119,036 | 30,201,752 |
| 2024-08-16 | 2.65 | 2.67 | 2.57 | 2.58 | -1.9% | 102,271 | 26,721,793 |
| 2024-08-15 | 2.67 | 2.67 | 2.61 | 2.63 | -0.38% | 104,644 | 27,578,895 |
| 2024-08-14 | 2.77 | 2.79 | 2.64 | 2.64 | -4.69% | 177,498 | 47,760,667 |
| 2024-08-13 | 2.69 | 2.81 | 2.66 | 2.77 | +2.97% | 201,969 | 55,714,110 |
| 2024-08-12 | 2.74 | 2.86 | 2.68 | 2.69 | +1.89% | 222,807 | 61,596,388 |
| 2024-08-09 | 2.62 | 2.69 | 2.6 | 2.64 | +1.54% | 94,400 | 25,071,127 |
| 2024-08-08 | 2.63 | 2.63 | 2.57 | 2.6 | -1.14% | 74,208 | 19,302,712 |
| 2024-08-07 | 2.65 | 2.67 | 2.61 | 2.63 | -0.38% | 79,036 | 20,863,140 |
| 2024-08-06 | 2.63 | 2.64 | 2.54 | 2.64 | +1.93% | 149,899 | 38,711,991 |
| 2024-08-05 | 2.71 | 2.73 | 2.56 | 2.59 | -4.78% | 156,987 | 41,448,562 |
| 2024-08-02 | 2.77 | 2.83 | 2.71 | 2.72 | -2.16% | 103,572 | 28,622,868 |
| 2024-08-01 | 2.79 | 2.83 | 2.76 | 2.78 | -0.36% | 102,395 | 28,560,343 |
| 2024-07-31 | 2.65 | 2.82 | 2.65 | 2.79 | +4.89% | 142,841 | 39,397,360 |
| 2024-07-30 | 2.6 | 2.74 | 2.58 | 2.66 | +2.31% | 113,590 | 30,233,878 |
| 2024-07-29 | 2.63 | 2.63 | 2.58 | 2.6 | 0% | 53,936 | 14,069,712 |
| 2024-07-26 | 2.57 | 2.68 | 2.56 | 2.6 | +0.39% | 93,207 | 24,464,445 |
| 2024-07-25 | 2.57 | 2.63 | 2.54 | 2.59 | -1.15% | 108,366 | 27,982,311 |
| 2024-07-24 | 2.72 | 2.72 | 2.61 | 2.62 | -2.96% | 99,553 | 26,404,493 |
| 2024-07-23 | 2.81 | 2.86 | 2.69 | 2.7 | -4.26% | 123,561 | 33,964,932 |
| 2024-07-22 | 2.74 | 2.94 | 2.74 | 2.82 | +2.92% | 134,819 | 38,172,648 |
| 2024-07-19 | 2.75 | 2.76 | 2.68 | 2.74 | -0.36% | 83,987 | 22,856,728 |
| 2024-07-18 | 2.74 | 2.84 | 2.69 | 2.75 | +1.1% | 120,040 | 33,076,635 |
| 2024-07-17 | 2.82 | 2.84 | 2.72 | 2.72 | -3.55% | 85,946 | 23,832,506 |
| 2024-07-16 | 2.86 | 2.88 | 2.81 | 2.82 | -0.7% | 69,342 | 19,705,132 |
| 2024-07-15 | 2.89 | 2.92 | 2.83 | 2.84 | -1.39% | 70,467 | 20,145,432 |
| 2024-07-12 | 2.94 | 3.03 | 2.87 | 2.88 | -1.71% | 135,724 | 40,068,003 |
| 2024-07-11 | 2.85 | 2.96 | 2.84 | 2.93 | +4.64% | 132,050 | 38,384,926 |
| 2024-07-10 | 2.87 | 2.87 | 2.77 | 2.8 | -2.44% | 104,809 | 29,506,526 |
| 2024-07-09 | 2.89 | 2.92 | 2.78 | 2.87 | -0.69% | 138,437 | 39,586,558 |
| 2024-07-08 | 2.96 | 2.98 | 2.86 | 2.89 | -6.17% | 153,645 | 44,661,319 |
| 2024-07-05 | 3.05 | 3.12 | 3.03 | 3.08 | +0.98% | 95,020 | 29,157,574 |
| 2024-07-04 | 3.2 | 3.21 | 3.04 | 3.05 | -4.69% | 117,158 | 36,468,177 |
| 2024-07-03 | 3.19 | 3.29 | 3.15 | 3.2 | +0.63% | 102,121 | 32,899,305 |
| 2024-07-02 | 3.15 | 3.23 | 3.14 | 3.18 | -0.31% | 96,533 | 30,699,031 |
| 2024-07-01 | 3.24 | 3.36 | 3.14 | 3.19 | +1.59% | 141,417 | 45,583,408 |
| 2024-06-28 | 3.16 | 3.28 | 3.13 | 3.14 | -0.95% | 109,250 | 35,001,971 |
| 2024-06-27 | 3.36 | 3.38 | 3.17 | 3.17 | -5.37% | 140,608 | 45,721,820 |
| 2024-06-26 | 3.19 | 3.39 | 3.02 | 3.35 | +5.68% | 196,897 | 63,582,117 |
| 2024-06-25 | 3.14 | 3.4 | 3.12 | 3.17 | +0.96% | 165,288 | 53,385,718 |
| 2024-06-24 | 3.3 | 3.41 | 3.1 | 3.14 | -7.92% | 224,878 | 72,245,283 |
| 2024-06-21 | 3.4 | 3.52 | 3.35 | 3.41 | -1.45% | 109,537 | 37,529,439 |
| 2024-06-20 | 3.72 | 3.73 | 3.43 | 3.46 | -8.47% | 212,891 | 75,566,537 |
| 2024-06-19 | 3.68 | 3.96 | 3.57 | 3.78 | +1.07% | 162,889 | 61,416,551 |
| 2024-06-18 | 3.83 | 3.84 | 3.74 | 3.74 | -3.36% | 139,687 | 52,800,879 |
| 2024-06-17 | 3.97 | 3.97 | 3.72 | 3.87 | +0.26% | 158,553 | 60,722,615 |
| 2024-06-14 | 4.03 | 4.19 | 3.73 | 3.86 | -4.46% | 381,379 | 150,493,159 |
| 2024-06-12 | 3.98 | 4.08 | 3.96 | 4.04 | -0.49% | 93,746 | 37,867,624 |
| 2024-06-11 | 3.93 | 4.11 | 3.85 | 4.06 | +3.31% | 151,534 | 59,921,267 |
| 2024-06-07 | 3.79 | 3.93 | 3.71 | 3.93 | +5.08% | 158,196 | 60,961,847 |
| 2024-06-06 | 3.73 | 3.74 | 3.66 | 3.74 | +5.06% | 136,250 | 50,892,959 |
| 2024-06-05 | 3.53 | 3.64 | 3.4 | 3.56 | +0.56% | 79,599 | 28,217,192 |
| 2024-06-04 | 3.7 | 3.7 | 3.53 | 3.54 | -4.84% | 127,731 | 45,279,183 |
| 2024-06-03 | 3.91 | 3.91 | 3.72 | 3.72 | -5.1% | 130,208 | 48,900,306 |
| 2024-05-31 | 3.87 | 3.95 | 3.85 | 3.92 | +1.03% | 81,126 | 31,680,830 |
| 2024-05-30 | 3.82 | 3.94 | 3.77 | 3.88 | +0.52% | 86,288 | 33,446,587 |
| 2024-05-29 | 3.77 | 3.97 | 3.77 | 3.86 | +1.31% | 87,100 | 33,910,221 |
| 2024-05-28 | 3.78 | 3.82 | 3.72 | 3.81 | -0.26% | 70,736 | 26,741,430 |
| 2024-05-27 | 3.89 | 3.89 | 3.73 | 3.82 | -2.8% | 123,998 | 46,826,121 |
| 2024-05-24 | 3.75 | 3.98 | 3.73 | 3.93 | +3.69% | 154,977 | 60,759,909 |
| 2024-05-23 | 3.98 | 4 | 3.78 | 3.79 | -4.77% | 178,177 | 68,632,776 |
| 2024-05-22 | 4.01 | 4.04 | 3.89 | 3.98 | -0.25% | 164,885 | 65,351,067 |
| 2024-05-21 | 3.8 | 3.99 | 3.78 | 3.99 | +5% | 166,490 | 64,946,871 |
| 2024-05-20 | 3.57 | 3.8 | 3.52 | 3.8 | +4.97% | 169,741 | 62,911,446 |
| 2024-05-17 | 3.4 | 3.65 | 3.35 | 3.62 | +2.84% | 177,191 | 61,523,158 |
| 2024-05-16 | 3.66 | 3.75 | 3.46 | 3.52 | -1.95% | 217,200 | 78,495,369 |
| 2024-05-15 | 3.39 | 3.59 | 3.39 | 3.59 | +4.97% | 109,703 | 38,694,077 |
| 2024-05-14 | 3.26 | 3.56 | 3.26 | 3.42 | -0.29% | 234,517 | 78,819,482 |
| 2024-05-13 | 3.45 | 3.46 | 3.43 | 3.43 | -4.99% | 35,215 | 12,096,758 |
| 2024-05-10 | 3.79 | 3.79 | 3.61 | 3.61 | -5% | 151,733 | 55,282,688 |
| 2024-05-09 | 3.83 | 3.91 | 3.78 | 3.8 | -2.31% | 115,343 | 44,244,466 |
| 2024-05-08 | 3.87 | 3.9 | 3.71 | 3.89 | +1.57% | 131,294 | 50,203,435 |
| 2024-05-07 | 3.95 | 4.03 | 3.83 | 3.83 | -4.96% | 222,278 | 86,399,152 |
| 2024-05-06 | 4.03 | 4.12 | 4.03 | 4.03 | -4.95% | 108,753 | 43,958,357 |
| 2024-04-30 | 4.24 | 4.32 | 4.2 | 4.24 | +0.24% | 120,516 | 51,326,050 |
| 2024-04-29 | 4.27 | 4.35 | 4.21 | 4.23 | -1.4% | 129,775 | 55,428,063 |
| 2024-04-26 | 4.2 | 4.3 | 4.17 | 4.29 | +4.13% | 146,796 | 62,125,397 |
| 2024-04-25 | 4.05 | 4.2 | 3.99 | 4.12 | +1.23% | 145,535 | 59,643,016 |
| 2024-04-24 | 4.05 | 4.1 | 4.01 | 4.07 | -2.86% | 189,993 | 77,146,539 |
| 2024-04-23 | 3.99 | 4.19 | 3.96 | 4.19 | +5.01% | 180,048 | 74,326,964 |
| 2024-04-22 | 3.98 | 4.04 | 3.82 | 3.99 | -0.25% | 128,744 | 50,726,419 |
| 2024-04-19 | 3.98 | 4.13 | 3.9 | 4 | -2.2% | 159,280 | 63,741,827 |
| 2024-04-18 | 4.09 | 4.19 | 3.89 | 4.09 | 0% | 297,076 | 118,615,150 |
| 2024-04-17 | 4.09 | 4.29 | 4.09 | 4.09 | -4.88% | 202,811 | 84,029,723 |
| 2024-04-16 | 4.35 | 4.43 | 4.3 | 4.3 | -5.08% | 92,807 | 40,089,752 |
| 2024-04-15 | 4.66 | 4.71 | 4.53 | 4.53 | -5.03% | 167,664 | 76,530,063 |
| 2024-04-12 | 4.7 | 4.85 | 4.65 | 4.77 | +1.92% | 112,072 | 53,233,665 |
| 2024-04-11 | 4.51 | 4.7 | 4.48 | 4.68 | +3.54% | 154,166 | 71,316,787 |
| 2024-04-10 | 4.62 | 4.65 | 4.51 | 4.52 | -4.84% | 263,230 | 119,817,032 |
| 2024-04-09 | 4.7 | 4.87 | 4.59 | 4.75 | +1.28% | 138,891 | 65,850,477 |
| 2024-04-08 | 4.96 | 4.99 | 4.67 | 4.69 | -4.67% | 200,342 | 96,414,500 |
| 2024-04-03 | 4.92 | 4.98 | 4.86 | 4.92 | 0% | 146,054 | 71,872,845 |
| 2024-04-02 | 4.84 | 5.02 | 4.78 | 4.92 | +1.65% | 210,399 | 103,228,470 |
| 2024-04-01 | 4.7 | 4.9 | 4.69 | 4.84 | +0.83% | 176,854 | 84,714,123 |
| 2024-03-29 | 4.76 | 4.83 | 4.68 | 4.8 | -0.21% | 203,373 | 96,978,218 |
| 2024-03-28 | 4.6 | 4.81 | 4.6 | 4.81 | +5.02% | 279,317 | 133,151,340 |
| 2024-03-27 | 4.65 | 4.71 | 4.51 | 4.58 | -2.55% | 212,703 | 98,398,653 |
| 2024-03-26 | 4.55 | 4.73 | 4.5 | 4.7 | +1.51% | 281,876 | 130,530,739 |
| 2024-03-25 | 4.8 | 4.85 | 4.63 | 4.63 | -4.93% | 399,852 | 188,351,295 |
| 2024-03-22 | 4.69 | 4.87 | 4.65 | 4.87 | +4.96% | 370,216 | 178,187,269 |
| 2024-03-21 | 4.42 | 4.64 | 4.37 | 4.64 | +4.98% | 281,096 | 126,864,518 |
| 2024-03-20 | 4.39 | 4.55 | 4.3 | 4.42 | +1.38% | 419,628 | 186,073,333 |
| 2024-03-19 | 4.36 | 4.36 | 4.36 | 4.36 | +5.06% | 26,558 | 11,579,288 |
| 2024-03-18 | 4.32 | 4.38 | 4.12 | 4.15 | -3.49% | 252,894 | 106,850,086 |
| 2024-03-15 | 4.18 | 4.35 | 4.1 | 4.3 | +2.87% | 195,052 | 82,267,066 |
| 2024-03-14 | 4.11 | 4.23 | 4.02 | 4.18 | +1.95% | 218,973 | 91,002,231 |
| 2024-03-13 | 4.25 | 4.35 | 4.1 | 4.1 | -5.09% | 219,382 | 92,261,694 |
| 2024-03-12 | 4.27 | 4.4 | 4.13 | 4.32 | +2.86% | 210,570 | 89,854,588 |
| 2024-03-11 | 4.22 | 4.32 | 4.15 | 4.2 | -2.55% | 198,567 | 83,964,801 |
| 2024-03-08 | 4.24 | 4.31 | 4.14 | 4.31 | +1.65% | 195,362 | 82,698,444 |
| 2024-03-07 | 4.11 | 4.24 | 4.06 | 4.24 | +4.95% | 331,109 | 138,835,565 |
| 2024-03-06 | 4.04 | 4.04 | 4.04 | 4.04 | +4.94% | 36,034 | 14,557,736 |
| 2024-03-05 | 3.84 | 3.97 | 3.77 | 3.85 | -0.77% | 193,462 | 74,670,867 |
| 2024-03-04 | 3.85 | 3.95 | 3.75 | 3.88 | +0.78% | 192,082 | 74,261,566 |
| 2024-03-01 | 3.68 | 3.85 | 3.62 | 3.85 | +4.62% | 210,146 | 78,498,651 |
| 2024-02-29 | 3.48 | 3.68 | 3.48 | 3.68 | +5.14% | 250,232 | 91,132,329 |
| 2024-02-28 | 3.65 | 3.76 | 3.47 | 3.5 | -2.23% | 272,864 | 99,447,726 |
| 2024-02-27 | 3.44 | 3.58 | 3.42 | 3.58 | +4.99% | 151,842 | 53,531,540 |
| 2024-02-26 | 3.4 | 3.56 | 3.35 | 3.41 | -1.45% | 163,398 | 56,046,510 |
| 2024-02-23 | 3.45 | 3.52 | 3.38 | 3.46 | +1.76% | 175,406 | 60,363,502 |
| 2024-02-22 | 3.23 | 3.4 | 3.23 | 3.4 | +4.94% | 199,547 | 67,309,152 |
| 2024-02-21 | 3.4 | 3.48 | 3.2 | 3.24 | -2.7% | 242,604 | 80,853,250 |
| 2024-02-20 | 3.3 | 3.33 | 3.26 | 3.33 | +5.05% | 69,605 | 23,086,041 |
| 2024-02-19 | 3.08 | 3.17 | 3.05 | 3.17 | +4.97% | 96,947 | 30,517,446 |
| 2024-02-08 | 2.82 | 3.02 | 2.74 | 3.02 | +4.86% | 189,112 | 54,068,035 |
| 2024-02-07 | 2.79 | 2.89 | 2.77 | 2.88 | +4.73% | 206,334 | 59,049,152 |
| 2024-02-06 | 2.65 | 2.9 | 2.65 | 2.75 | -1.43% | 216,926 | 59,108,960 |
| 2024-02-05 | 2.81 | 2.85 | 2.79 | 2.79 | -5.1% | 52,464 | 14,664,957 |
| 2024-02-02 | 3.05 | 3.14 | 2.94 | 2.94 | -4.85% | 150,994 | 45,498,516 |
| 2024-02-01 | 3.13 | 3.25 | 3.09 | 3.09 | -4.92% | 180,854 | 56,680,658 |
| 2024-01-31 | 3.42 | 3.45 | 3.25 | 3.25 | -4.97% | 185,228 | 61,389,279 |
| 2024-01-30 | 3.35 | 3.52 | 3.28 | 3.42 | +0.88% | 157,357 | 53,856,682 |
| 2024-01-29 | 3.37 | 3.51 | 3.33 | 3.39 | +0.3% | 183,638 | 62,932,007 |
| 2024-01-26 | 3.21 | 3.38 | 3.19 | 3.38 | +4.97% | 212,889 | 71,027,785 |
| 2024-01-25 | 3.24 | 3.25 | 3.14 | 3.22 | -0.31% | 101,757 | 32,557,919 |
| 2024-01-24 | 3.26 | 3.3 | 3.11 | 3.23 | +0.31% | 120,610 | 38,802,930 |
| 2024-01-23 | 3.23 | 3.28 | 3.15 | 3.22 | -2.72% | 132,249 | 42,546,875 |
| 2024-01-22 | 3.48 | 3.49 | 3.31 | 3.31 | -4.89% | 108,440 | 36,634,438 |
| 2024-01-19 | 3.5 | 3.53 | 3.44 | 3.48 | -0.57% | 101,968 | 35,560,931 |
| 2024-01-18 | 3.51 | 3.55 | 3.4 | 3.5 | -1.41% | 143,234 | 49,740,495 |
| 2024-01-17 | 3.49 | 3.65 | 3.47 | 3.55 | 0% | 139,084 | 49,576,350 |
| 2024-01-16 | 3.44 | 3.56 | 3.41 | 3.55 | +3.2% | 175,179 | 61,146,232 |
| 2024-01-15 | 3.41 | 3.49 | 3.31 | 3.44 | 0% | 170,245 | 58,058,581 |
| 2024-01-12 | 3.55 | 3.57 | 3.39 | 3.44 | -3.64% | 215,700 | 74,832,312 |
| 2024-01-11 | 3.55 | 3.65 | 3.5 | 3.57 | -0.83% | 150,549 | 53,862,493 |
| 2024-01-10 | 3.51 | 3.68 | 3.44 | 3.6 | +1.98% | 226,034 | 80,117,220 |
| 2024-01-09 | 3.71 | 3.77 | 3.52 | 3.53 | -4.59% | 251,765 | 90,889,760 |
| 2024-01-08 | 3.86 | 3.88 | 3.7 | 3.7 | -4.88% | 420,385 | 158,454,746 |
| 2024-01-05 | 3.89 | 3.89 | 3.85 | 3.89 | +5.14% | 196,502 | 76,421,963 |
| 2024-01-04 | 3.7 | 3.7 | 3.7 | 3.7 | +5.11% | 1,112 | 411,255 |
| 2024-01-03 | 3.52 | 3.52 | 3.52 | 3.52 | +5.07% | 394 | 138,688 |
| 2024-01-02 | 3.35 | 3.35 | 3.35 | 3.35 | +5.02% | 616 | 206,360 |
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：