股票概览
4.38
-1.57%
-0.07
4.45
开盘价
4.51
最高价
4.38
最低价
104,455
成交量
数据更新至: 2024-12-31
技术指标
4.47
MA5 (5日均线)
4.63
MA10 (10日均线)
4.90
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 | 4.45 | 4.51 | 4.38 | 4.38 | -1.57% | 104,455 | 46,353,477 |
| 2024-12-30 | 4.49 | 4.55 | 4.4 | 4.45 | -2.41% | 107,236 | 47,651,073 |
| 2024-12-27 | 4.51 | 4.65 | 4.47 | 4.56 | +1.11% | 115,893 | 53,157,114 |
| 2024-12-26 | 4.48 | 4.53 | 4.46 | 4.51 | +1.12% | 89,720 | 40,384,786 |
| 2024-12-25 | 4.57 | 4.58 | 4.39 | 4.46 | -2.41% | 126,783 | 56,568,733 |
| 2024-12-24 | 4.6 | 4.62 | 4.46 | 4.57 | 0% | 139,865 | 63,489,112 |
| 2024-12-23 | 4.91 | 4.91 | 4.54 | 4.57 | -7.3% | 230,049 | 107,840,482 |
| 2024-12-20 | 4.92 | 4.95 | 4.88 | 4.93 | -0.2% | 126,157 | 61,976,507 |
| 2024-12-19 | 4.8 | 4.97 | 4.76 | 4.94 | +1.02% | 158,845 | 77,822,330 |
| 2024-12-18 | 4.82 | 4.98 | 4.7 | 4.89 | +1.88% | 164,497 | 80,339,364 |
| 2024-12-17 | 5.03 | 5.05 | 4.79 | 4.8 | -5.14% | 219,510 | 107,119,298 |
| 2024-12-16 | 5.09 | 5.19 | 5.01 | 5.06 | -0.59% | 185,703 | 94,500,244 |
| 2024-12-13 | 5.22 | 5.22 | 5.08 | 5.09 | -3.6% | 319,053 | 163,295,426 |
| 2024-12-12 | 5.18 | 5.28 | 5.12 | 5.28 | +1.54% | 279,635 | 146,039,145 |
| 2024-12-11 | 5.16 | 5.3 | 5.11 | 5.2 | +0.78% | 277,497 | 145,089,767 |
| 2024-12-10 | 5.36 | 5.39 | 5.14 | 5.16 | +0.39% | 380,146 | 200,094,967 |
| 2024-12-09 | 5.32 | 5.33 | 5.11 | 5.14 | -3.38% | 312,815 | 161,833,438 |
| 2024-12-06 | 5.32 | 5.38 | 5.2 | 5.32 | 0% | 349,671 | 184,668,970 |
| 2024-12-05 | 5.4 | 5.4 | 5.24 | 5.32 | -1.85% | 390,720 | 206,719,370 |
| 2024-12-04 | 5.32 | 5.6 | 5.23 | 5.42 | +1.31% | 705,803 | 383,336,196 |
| 2024-12-03 | 5.11 | 5.41 | 5.07 | 5.35 | +4.29% | 712,892 | 375,303,709 |
| 2024-12-02 | 5.04 | 5.17 | 4.97 | 5.13 | +1.79% | 488,885 | 249,769,534 |
| 2024-11-29 | 5.11 | 5.17 | 4.96 | 5.04 | -4.73% | 816,547 | 413,200,327 |
| 2024-11-28 | 4.93 | 5.34 | 4.91 | 5.29 | +9.07% | 1,091,932 | 574,944,261 |
| 2024-11-27 | 4.9 | 4.92 | 4.65 | 4.85 | -2.02% | 314,977 | 150,613,260 |
| 2024-11-26 | 4.76 | 5 | 4.72 | 4.95 | +3.56% | 400,106 | 195,596,223 |
| 2024-11-25 | 4.75 | 5.02 | 4.68 | 4.78 | +1.92% | 338,125 | 163,796,869 |
| 2024-11-22 | 4.85 | 4.93 | 4.68 | 4.69 | -4.09% | 239,905 | 115,444,280 |
| 2024-11-21 | 4.84 | 5.02 | 4.81 | 4.89 | 0% | 258,793 | 126,778,049 |
| 2024-11-20 | 4.78 | 4.92 | 4.67 | 4.89 | +0.82% | 325,619 | 156,568,487 |
| 2024-11-19 | 5.05 | 5.05 | 4.65 | 4.85 | -3.77% | 514,842 | 247,909,425 |
| 2024-11-18 | 4.7 | 5.04 | 4.7 | 5.04 | +10.04% | 377,866 | 185,675,252 |
| 2024-11-15 | 4.79 | 4.85 | 4.55 | 4.58 | -5.57% | 316,401 | 149,025,746 |
| 2024-11-14 | 5.19 | 5.23 | 4.83 | 4.85 | -4.9% | 313,060 | 157,051,585 |
| 2024-11-13 | 5.05 | 5.12 | 4.94 | 5.1 | +0.39% | 270,791 | 136,026,158 |
| 2024-11-12 | 5.27 | 5.27 | 5.02 | 5.08 | -3.61% | 392,373 | 201,101,185 |
| 2024-11-11 | 5.14 | 5.3 | 5.06 | 5.27 | +2.73% | 470,192 | 244,144,775 |
| 2024-11-08 | 5.26 | 5.33 | 5.09 | 5.13 | -2.1% | 540,374 | 279,244,676 |
| 2024-11-07 | 5.06 | 5.28 | 4.98 | 5.24 | +3.56% | 491,877 | 254,954,262 |
| 2024-11-06 | 5.06 | 5.15 | 4.99 | 5.06 | -0.59% | 446,412 | 226,395,349 |
| 2024-11-05 | 4.99 | 5.19 | 4.97 | 5.09 | +1.19% | 459,872 | 234,405,843 |
| 2024-11-04 | 4.97 | 5.06 | 4.88 | 5.03 | -0.98% | 360,811 | 179,356,263 |
| 2024-11-01 | 5.48 | 5.6 | 5 | 5.08 | -8.47% | 773,397 | 403,673,543 |
| 2024-10-31 | 5.41 | 5.74 | 5.41 | 5.55 | +1.46% | 742,220 | 415,913,752 |
| 2024-10-30 | 5.55 | 5.6 | 5.37 | 5.47 | -6.01% | 838,060 | 457,259,317 |
| 2024-10-29 | 6 | 6.25 | 5.7 | 5.82 | -7.18% | 1,135,400 | 672,162,186 |
| 2024-10-28 | 5.81 | 6.27 | 5.56 | 6.27 | +10% | 1,307,164 | 778,761,351 |
| 2024-10-25 | 5.35 | 5.7 | 5.3 | 5.7 | +10.04% | 989,000 | 550,778,361 |
| 2024-10-24 | 4.67 | 5.18 | 4.64 | 5.18 | +9.98% | 818,298 | 410,323,414 |
| 2024-10-23 | 4.5 | 4.92 | 4.45 | 4.71 | +4.43% | 600,874 | 283,004,193 |
| 2024-10-22 | 4.48 | 4.61 | 4.37 | 4.51 | +0.45% | 388,601 | 173,666,934 |
| 2024-10-21 | 4.21 | 4.65 | 4.2 | 4.49 | +5.9% | 610,185 | 273,876,767 |
| 2024-10-18 | 4.09 | 4.3 | 4.01 | 4.24 | +2.66% | 405,622 | 169,624,752 |
| 2024-10-17 | 4.3 | 4.33 | 4.12 | 4.13 | -4.84% | 399,088 | 168,286,628 |
| 2024-10-16 | 4.35 | 4.39 | 4.22 | 4.34 | +2.36% | 427,039 | 184,043,028 |
| 2024-10-15 | 4.1 | 4.46 | 4.04 | 4.24 | +1.68% | 479,127 | 204,931,107 |
| 2024-10-14 | 4.08 | 4.19 | 4.02 | 4.17 | +4.25% | 308,046 | 126,856,062 |
| 2024-10-11 | 4.08 | 4.17 | 3.95 | 4 | -2.44% | 273,049 | 111,456,934 |
| 2024-10-10 | 4.07 | 4.18 | 3.9 | 4.1 | -2.61% | 424,974 | 171,938,436 |
| 2024-10-09 | 4.47 | 4.5 | 4.21 | 4.21 | -10.04% | 500,039 | 213,255,003 |
| 2024-10-08 | 5.08 | 5.08 | 4.44 | 4.68 | +0.43% | 1,141,289 | 545,454,202 |
| 2024-09-30 | 4.59 | 4.67 | 4.19 | 4.66 | +8.12% | 1,272,814 | 571,345,930 |
| 2024-09-27 | 4.38 | 4.44 | 4.2 | 4.31 | -1.15% | 850,312 | 368,010,870 |
| 2024-09-26 | 4.05 | 4.48 | 4.01 | 4.36 | +1.63% | 1,222,261 | 518,277,671 |
| 2024-09-25 | 3.8 | 4.31 | 3.8 | 4.29 | +6.19% | 1,343,131 | 549,685,117 |
| 2024-09-24 | 3.98 | 4.37 | 3.74 | 4.04 | +1.76% | 1,259,512 | 518,593,388 |
| 2024-09-23 | 4.05 | 4.69 | 3.94 | 3.97 | -9.36% | 1,465,445 | 608,453,244 |
| 2024-09-20 | 4 | 4.38 | 3.89 | 4.38 | +10.05% | 1,296,573 | 553,240,131 |
| 2024-09-19 | 3.62 | 3.98 | 3.5 | 3.98 | +9.94% | 454,008 | 173,148,544 |
| 2024-09-18 | 3.48 | 3.62 | 3.26 | 3.62 | +10.03% | 583,704 | 200,469,483 |
| 2024-09-13 | 3.29 | 3.29 | 3.29 | 3.29 | +10.03% | 75,046 | 24,690,213 |
| 2024-09-12 | 2.96 | 3.03 | 2.94 | 2.99 | +1.7% | 76,176 | 22,847,297 |
| 2024-09-11 | 2.94 | 2.98 | 2.92 | 2.94 | -1.01% | 50,751 | 14,967,393 |
| 2024-09-10 | 3.04 | 3.04 | 2.93 | 2.97 | -1.98% | 82,359 | 24,420,011 |
| 2024-09-09 | 2.98 | 3.04 | 2.92 | 3.03 | +1.68% | 84,426 | 25,381,462 |
| 2024-09-06 | 2.97 | 3.04 | 2.97 | 2.98 | -0.67% | 64,789 | 19,422,707 |
| 2024-09-05 | 2.92 | 3.05 | 2.92 | 3 | +3.09% | 83,765 | 25,160,852 |
| 2024-09-04 | 2.95 | 3.02 | 2.91 | 2.91 | -1.69% | 75,603 | 22,332,755 |
| 2024-09-03 | 2.9 | 2.98 | 2.89 | 2.96 | +1.37% | 60,671 | 17,871,271 |
| 2024-09-02 | 2.98 | 3 | 2.91 | 2.92 | -1.35% | 83,725 | 24,667,249 |
| 2024-08-30 | 2.82 | 3.04 | 2.82 | 2.96 | +3.86% | 138,480 | 40,929,164 |
| 2024-08-29 | 2.84 | 2.86 | 2.8 | 2.85 | +0.71% | 50,633 | 14,350,985 |
| 2024-08-28 | 2.86 | 2.88 | 2.79 | 2.83 | -0.35% | 60,848 | 17,243,313 |
| 2024-08-27 | 2.94 | 2.94 | 2.82 | 2.84 | -3.73% | 99,985 | 28,597,092 |
| 2024-08-26 | 2.89 | 3.01 | 2.87 | 2.95 | +2.08% | 80,544 | 23,788,508 |
| 2024-08-23 | 2.94 | 2.94 | 2.86 | 2.89 | -1.37% | 66,486 | 19,229,733 |
| 2024-08-22 | 2.99 | 3.01 | 2.93 | 2.93 | -2.01% | 72,892 | 21,611,851 |
| 2024-08-21 | 3.04 | 3.04 | 2.97 | 2.99 | -0.99% | 68,304 | 20,453,515 |
| 2024-08-20 | 3.06 | 3.09 | 3 | 3.02 | -1.63% | 80,889 | 24,468,954 |
| 2024-08-19 | 3.1 | 3.11 | 3.05 | 3.07 | -0.65% | 74,856 | 23,045,212 |
| 2024-08-16 | 3.13 | 3.16 | 3.07 | 3.09 | -1.28% | 78,940 | 24,444,305 |
| 2024-08-15 | 3.04 | 3.14 | 3.02 | 3.13 | +2.62% | 110,634 | 34,217,517 |
| 2024-08-14 | 3.08 | 3.12 | 3.05 | 3.05 | -1.61% | 65,553 | 20,115,417 |
| 2024-08-13 | 3.09 | 3.11 | 3.03 | 3.1 | 0% | 83,414 | 25,646,317 |
| 2024-08-12 | 3.23 | 3.25 | 3.09 | 3.1 | -4.32% | 122,983 | 38,605,171 |
| 2024-08-09 | 3.23 | 3.33 | 3.21 | 3.24 | +0.31% | 105,698 | 34,683,823 |
| 2024-08-08 | 3.17 | 3.29 | 3.13 | 3.23 | +1.89% | 96,394 | 30,867,844 |
| 2024-08-07 | 3.22 | 3.23 | 3.16 | 3.17 | -1.55% | 64,903 | 20,611,853 |
| 2024-08-06 | 3.2 | 3.25 | 3.17 | 3.22 | +1.58% | 67,699 | 21,681,642 |
| 2024-08-05 | 3.22 | 3.31 | 3.16 | 3.17 | -2.46% | 77,255 | 25,006,243 |
| 2024-08-02 | 3.26 | 3.32 | 3.25 | 3.25 | -1.22% | 55,644 | 18,250,331 |
| 2024-08-01 | 3.31 | 3.33 | 3.27 | 3.29 | 0% | 61,569 | 20,240,044 |
| 2024-07-31 | 3.19 | 3.3 | 3.18 | 3.29 | +3.46% | 78,941 | 25,702,240 |
| 2024-07-30 | 3.08 | 3.19 | 3.08 | 3.18 | +2.58% | 77,392 | 24,368,594 |
| 2024-07-29 | 3.1 | 3.14 | 3.04 | 3.1 | 0% | 49,596 | 15,319,493 |
| 2024-07-26 | 3.08 | 3.14 | 3.07 | 3.1 | +0.98% | 67,884 | 21,073,432 |
| 2024-07-25 | 3.03 | 3.1 | 3.03 | 3.07 | +0.66% | 58,800 | 18,036,914 |
| 2024-07-24 | 3.1 | 3.11 | 3.04 | 3.05 | -1.61% | 56,442 | 17,319,682 |
| 2024-07-23 | 3.12 | 3.2 | 3.09 | 3.1 | -0.96% | 56,658 | 17,850,340 |
| 2024-07-22 | 3.11 | 3.14 | 3.08 | 3.13 | +0.32% | 49,900 | 15,539,402 |
| 2024-07-19 | 3.16 | 3.16 | 3.07 | 3.12 | -1.58% | 66,462 | 20,674,981 |
| 2024-07-18 | 3.2 | 3.2 | 3.1 | 3.17 | -0.31% | 52,721 | 16,565,685 |
| 2024-07-17 | 3.15 | 3.22 | 3.15 | 3.18 | +0.63% | 69,004 | 22,004,571 |
| 2024-07-16 | 3.13 | 3.17 | 3.1 | 3.16 | +0.64% | 56,605 | 17,758,971 |
| 2024-07-15 | 3.22 | 3.22 | 3.11 | 3.14 | -2.48% | 68,865 | 21,640,296 |
| 2024-07-12 | 3.21 | 3.34 | 3.19 | 3.22 | +0.31% | 98,839 | 32,342,771 |
| 2024-07-11 | 3.09 | 3.22 | 3.09 | 3.21 | +5.25% | 96,259 | 30,513,055 |
| 2024-07-10 | 3.09 | 3.11 | 3.02 | 3.05 | -1.93% | 60,214 | 18,441,186 |
| 2024-07-09 | 3.15 | 3.2 | 3.02 | 3.11 | -0.64% | 118,081 | 36,520,532 |
| 2024-07-08 | 3.3 | 3.31 | 3.08 | 3.13 | -7.4% | 143,132 | 45,302,497 |
| 2024-07-05 | 3.38 | 3.43 | 3.33 | 3.38 | 0% | 61,707 | 20,865,316 |
| 2024-07-04 | 3.54 | 3.55 | 3.36 | 3.38 | -4.25% | 79,044 | 27,134,646 |
| 2024-07-03 | 3.49 | 3.61 | 3.46 | 3.53 | +1.44% | 88,693 | 31,469,500 |
| 2024-07-02 | 3.42 | 3.56 | 3.41 | 3.48 | +1.75% | 81,251 | 28,457,380 |
| 2024-07-01 | 3.29 | 3.44 | 3.29 | 3.42 | +3.95% | 87,646 | 29,674,425 |
| 2024-06-28 | 3.32 | 3.38 | 3.28 | 3.29 | -1.2% | 66,133 | 22,063,907 |
| 2024-06-27 | 3.38 | 3.43 | 3.31 | 3.33 | -1.48% | 65,544 | 22,027,442 |
| 2024-06-26 | 3.27 | 3.39 | 3.24 | 3.38 | +3.36% | 70,427 | 23,427,351 |
| 2024-06-25 | 3.23 | 3.34 | 3.2 | 3.27 | +1.87% | 95,899 | 31,341,842 |
| 2024-06-24 | 3.32 | 3.34 | 3.2 | 3.21 | -4.46% | 89,378 | 29,056,384 |
| 2024-06-21 | 3.37 | 3.42 | 3.35 | 3.36 | -0.3% | 44,301 | 14,977,406 |
| 2024-06-20 | 3.45 | 3.46 | 3.36 | 3.37 | -2.6% | 66,010 | 22,481,085 |
| 2024-06-19 | 3.5 | 3.5 | 3.44 | 3.46 | -0.86% | 58,241 | 20,182,152 |
| 2024-06-18 | 3.46 | 3.52 | 3.46 | 3.49 | 0% | 70,067 | 24,413,535 |
| 2024-06-17 | 3.53 | 3.53 | 3.43 | 3.49 | -1.97% | 93,770 | 32,505,234 |
| 2024-06-14 | 3.45 | 3.57 | 3.44 | 3.56 | +2.3% | 86,851 | 30,573,795 |
| 2024-06-13 | 3.56 | 3.59 | 3.46 | 3.48 | -1.69% | 70,655 | 24,694,105 |
| 2024-06-12 | 3.46 | 3.56 | 3.43 | 3.54 | +0.85% | 90,823 | 32,017,299 |
| 2024-06-11 | 3.49 | 3.6 | 3.46 | 3.51 | -1.96% | 118,480 | 41,731,371 |
| 2024-06-07 | 3.39 | 3.68 | 3.38 | 3.58 | +6.55% | 187,914 | 66,786,726 |
| 2024-06-06 | 3.54 | 3.6 | 3.31 | 3.36 | -5.62% | 128,186 | 43,788,480 |
| 2024-06-05 | 3.68 | 3.69 | 3.54 | 3.56 | -3.52% | 85,027 | 30,534,187 |
| 2024-06-04 | 3.72 | 3.74 | 3.62 | 3.69 | -0.81% | 73,423 | 27,019,254 |
| 2024-06-03 | 3.84 | 3.87 | 3.67 | 3.72 | -3.63% | 103,020 | 38,515,499 |
| 2024-05-31 | 3.84 | 3.89 | 3.79 | 3.86 | +1.31% | 66,391 | 25,517,472 |
| 2024-05-30 | 3.88 | 3.9 | 3.78 | 3.81 | -2.81% | 76,446 | 29,265,388 |
| 2024-05-29 | 3.89 | 3.99 | 3.87 | 3.92 | +1.29% | 71,855 | 28,271,475 |
| 2024-05-28 | 3.95 | 3.99 | 3.87 | 3.87 | -2.03% | 79,898 | 31,317,046 |
| 2024-05-27 | 3.95 | 4 | 3.87 | 3.95 | -0.25% | 87,976 | 34,382,437 |
| 2024-05-24 | 4.02 | 4.05 | 3.94 | 3.96 | -1.49% | 116,336 | 46,498,249 |
| 2024-05-23 | 4.08 | 4.12 | 3.99 | 4.02 | -2.66% | 161,341 | 65,192,598 |
| 2024-05-22 | 4.06 | 4.21 | 4.06 | 4.13 | +1.23% | 212,693 | 88,365,785 |
| 2024-05-21 | 4.08 | 4.16 | 4.06 | 4.08 | -0.49% | 121,513 | 49,772,974 |
| 2024-05-20 | 4.18 | 4.18 | 4.07 | 4.1 | -2.61% | 219,597 | 90,394,333 |
| 2024-05-17 | 4.06 | 4.22 | 3.99 | 4.21 | +4.21% | 324,679 | 133,525,239 |
| 2024-05-16 | 3.9 | 4.07 | 3.9 | 4.04 | +3.32% | 178,269 | 71,436,693 |
| 2024-05-15 | 3.88 | 3.97 | 3.85 | 3.91 | +0.77% | 122,826 | 48,224,486 |
| 2024-05-14 | 3.88 | 3.93 | 3.85 | 3.88 | 0% | 77,898 | 30,233,780 |
| 2024-05-13 | 3.9 | 3.95 | 3.87 | 3.88 | -2.02% | 113,252 | 44,195,643 |
| 2024-05-10 | 3.91 | 3.99 | 3.84 | 3.96 | +1.8% | 153,418 | 60,241,114 |
| 2024-05-09 | 3.88 | 3.95 | 3.85 | 3.89 | 0% | 149,589 | 58,240,051 |
| 2024-05-08 | 3.87 | 4.04 | 3.82 | 3.89 | +0.52% | 169,870 | 66,303,557 |
| 2024-05-07 | 3.81 | 3.88 | 3.76 | 3.87 | +1.57% | 97,027 | 37,085,625 |
| 2024-05-06 | 3.88 | 3.95 | 3.8 | 3.81 | +0.79% | 108,891 | 42,009,365 |
| 2024-04-30 | 3.82 | 3.88 | 3.74 | 3.78 | -0.53% | 163,354 | 62,083,897 |
| 2024-04-29 | 3.53 | 3.83 | 3.5 | 3.8 | +5.56% | 156,778 | 58,572,771 |
| 2024-04-26 | 3.49 | 3.62 | 3.45 | 3.6 | +3.45% | 91,529 | 32,510,654 |
| 2024-04-25 | 3.42 | 3.5 | 3.41 | 3.48 | +1.46% | 55,574 | 19,296,240 |
| 2024-04-24 | 3.4 | 3.44 | 3.39 | 3.43 | +0.88% | 50,626 | 17,291,171 |
| 2024-04-23 | 3.37 | 3.49 | 3.36 | 3.4 | +0.89% | 63,554 | 21,720,426 |
| 2024-04-22 | 3.34 | 3.4 | 3.3 | 3.37 | 0% | 59,852 | 20,110,124 |
| 2024-04-19 | 3.41 | 3.46 | 3.35 | 3.37 | -1.46% | 50,320 | 17,071,350 |
| 2024-04-18 | 3.48 | 3.5 | 3.41 | 3.42 | -1.72% | 74,790 | 25,824,902 |
| 2024-04-17 | 3.3 | 3.49 | 3.3 | 3.48 | +6.1% | 80,768 | 27,761,510 |
| 2024-04-16 | 3.48 | 3.49 | 3.28 | 3.28 | -6.55% | 95,755 | 32,074,671 |
| 2024-04-15 | 3.68 | 3.69 | 3.45 | 3.51 | -3.84% | 89,216 | 31,555,518 |
| 2024-04-12 | 3.72 | 3.74 | 3.64 | 3.65 | -1.35% | 59,423 | 21,891,425 |
| 2024-04-11 | 3.72 | 3.78 | 3.7 | 3.7 | -1.33% | 79,310 | 29,630,192 |
| 2024-04-10 | 3.89 | 3.89 | 3.72 | 3.75 | -3.6% | 110,193 | 41,616,040 |
| 2024-04-09 | 3.85 | 3.92 | 3.82 | 3.89 | +0.26% | 60,680 | 23,524,779 |
| 2024-04-08 | 3.99 | 3.99 | 3.87 | 3.88 | -3% | 77,142 | 30,274,036 |
| 2024-04-03 | 4.04 | 4.04 | 3.96 | 4 | -1.23% | 69,019 | 27,558,452 |
| 2024-04-02 | 4.04 | 4.08 | 4.01 | 4.05 | 0% | 82,705 | 33,445,176 |
| 2024-04-01 | 3.98 | 4.05 | 3.97 | 4.05 | +1.76% | 71,563 | 28,787,987 |
| 2024-03-29 | 4.03 | 4.03 | 3.96 | 3.98 | -1.24% | 71,113 | 28,371,346 |
| 2024-03-28 | 3.96 | 4.06 | 3.96 | 4.03 | +1.51% | 96,822 | 38,905,939 |
| 2024-03-27 | 4.09 | 4.1 | 3.96 | 3.97 | -3.41% | 120,619 | 48,317,909 |
| 2024-03-26 | 3.99 | 4.11 | 3.98 | 4.11 | +2.49% | 151,044 | 61,216,435 |
| 2024-03-25 | 4.04 | 4.17 | 4 | 4.01 | -0.99% | 137,089 | 55,888,923 |
| 2024-03-22 | 4.12 | 4.13 | 3.99 | 4.05 | -1.7% | 107,366 | 43,373,763 |
| 2024-03-21 | 4.11 | 4.14 | 4.07 | 4.12 | +0.49% | 111,876 | 45,940,486 |
| 2024-03-20 | 4.07 | 4.12 | 4.06 | 4.1 | +0.99% | 99,428 | 40,653,999 |
| 2024-03-19 | 4.06 | 4.12 | 4.04 | 4.06 | -0.25% | 109,599 | 44,709,862 |
| 2024-03-18 | 4.01 | 4.08 | 4 | 4.07 | +1.24% | 120,517 | 48,588,601 |
| 2024-03-15 | 3.99 | 4.03 | 3.95 | 4.02 | +0.25% | 111,935 | 44,669,911 |
| 2024-03-14 | 4.06 | 4.1 | 3.96 | 4.01 | -1.72% | 162,311 | 65,311,659 |
| 2024-03-13 | 4.16 | 4.2 | 4.06 | 4.08 | -2.63% | 221,089 | 90,642,711 |
| 2024-03-12 | 4.27 | 4.3 | 4.14 | 4.19 | -0.24% | 337,463 | 141,734,167 |
| 2024-03-11 | 4 | 4.34 | 3.95 | 4.2 | +1.2% | 501,933 | 207,615,449 |
| 2024-03-08 | 4.45 | 4.45 | 4.15 | 4.15 | 0% | 666,440 | 286,514,746 |
| 2024-03-07 | 4.15 | 4.15 | 4.15 | 4.15 | +10.08% | 93,137 | 38,651,772 |
| 2024-03-06 | 3.71 | 3.78 | 3.66 | 3.77 | +1.34% | 95,854 | 35,759,921 |
| 2024-03-05 | 3.78 | 3.82 | 3.7 | 3.72 | -3.13% | 106,813 | 39,977,732 |
| 2024-03-04 | 3.88 | 3.88 | 3.73 | 3.84 | -1.03% | 126,040 | 47,853,978 |
| 2024-03-01 | 3.74 | 3.93 | 3.7 | 3.88 | +3.74% | 168,120 | 63,963,604 |
| 2024-02-29 | 3.6 | 3.75 | 3.56 | 3.74 | +3.6% | 129,783 | 47,989,338 |
| 2024-02-28 | 3.86 | 3.96 | 3.6 | 3.61 | -6.23% | 202,762 | 76,963,913 |
| 2024-02-27 | 3.73 | 3.85 | 3.71 | 3.85 | +2.12% | 132,343 | 50,407,197 |
| 2024-02-26 | 3.73 | 3.82 | 3.72 | 3.77 | -0.26% | 161,146 | 60,598,634 |
| 2024-02-23 | 3.74 | 3.85 | 3.7 | 3.78 | 0% | 218,194 | 82,027,612 |
| 2024-02-22 | 3.56 | 3.93 | 3.55 | 3.78 | +5.88% | 273,610 | 103,427,618 |
| 2024-02-21 | 3.46 | 3.69 | 3.44 | 3.57 | +2% | 135,111 | 48,517,377 |
| 2024-02-20 | 3.49 | 3.51 | 3.39 | 3.5 | +0.29% | 105,874 | 36,667,077 |
| 2024-02-19 | 3.33 | 3.52 | 3.31 | 3.49 | +6.73% | 206,591 | 70,875,400 |
| 2024-02-08 | 3.08 | 3.3 | 2.98 | 3.27 | +8.28% | 217,782 | 68,048,361 |
| 2024-02-07 | 3.21 | 3.25 | 2.97 | 3.02 | -5.63% | 228,538 | 70,185,841 |
| 2024-02-06 | 3.18 | 3.39 | 2.98 | 3.2 | -3.32% | 222,607 | 69,756,852 |
| 2024-02-05 | 3.65 | 3.66 | 3.31 | 3.31 | -10.05% | 192,129 | 64,252,860 |
| 2024-02-02 | 3.76 | 3.91 | 3.53 | 3.68 | -2.39% | 149,356 | 55,617,750 |
| 2024-02-01 | 3.87 | 3.87 | 3.66 | 3.77 | -3.08% | 148,998 | 56,079,002 |
| 2024-01-31 | 4.11 | 4.15 | 3.86 | 3.89 | -5.12% | 117,278 | 46,784,765 |
| 2024-01-30 | 4.24 | 4.28 | 4.1 | 4.1 | -4.65% | 118,860 | 49,888,217 |
| 2024-01-29 | 4.48 | 4.52 | 4.27 | 4.3 | -4.66% | 192,149 | 84,259,128 |
| 2024-01-26 | 4.39 | 4.56 | 4.37 | 4.51 | +3.2% | 221,284 | 99,424,773 |
| 2024-01-25 | 4.17 | 4.39 | 4.16 | 4.37 | +5.05% | 162,732 | 69,916,565 |
| 2024-01-24 | 4.01 | 4.17 | 3.98 | 4.16 | +4.26% | 141,695 | 57,939,239 |
| 2024-01-23 | 3.92 | 4.02 | 3.86 | 3.99 | +0.76% | 89,195 | 35,219,595 |
| 2024-01-22 | 4.17 | 4.17 | 3.9 | 3.96 | -5.04% | 101,422 | 40,889,316 |
| 2024-01-19 | 4.14 | 4.22 | 4.13 | 4.17 | +0.24% | 78,463 | 32,820,813 |
| 2024-01-18 | 4.18 | 4.2 | 4.04 | 4.16 | -0.95% | 115,195 | 47,479,895 |
| 2024-01-17 | 4.29 | 4.29 | 4.19 | 4.2 | -2.55% | 78,727 | 33,434,258 |
| 2024-01-16 | 4.35 | 4.39 | 4.23 | 4.31 | -0.92% | 101,142 | 43,388,187 |
| 2024-01-15 | 4.31 | 4.37 | 4.27 | 4.35 | +0.69% | 78,551 | 34,003,935 |
| 2024-01-12 | 4.33 | 4.38 | 4.31 | 4.32 | -0.46% | 79,358 | 34,485,168 |
| 2024-01-11 | 4.28 | 4.36 | 4.27 | 4.34 | +1.17% | 88,757 | 38,232,930 |
| 2024-01-10 | 4.32 | 4.35 | 4.27 | 4.29 | -1.15% | 65,675 | 28,269,387 |
| 2024-01-09 | 4.31 | 4.37 | 4.29 | 4.34 | +1.17% | 83,774 | 36,315,210 |
| 2024-01-08 | 4.37 | 4.4 | 4.29 | 4.29 | -1.61% | 94,493 | 40,980,610 |
| 2024-01-05 | 4.4 | 4.46 | 4.34 | 4.36 | -1.13% | 126,281 | 55,634,368 |
| 2024-01-04 | 4.44 | 4.45 | 4.37 | 4.41 | -0.68% | 103,700 | 45,647,742 |
| 2024-01-03 | 4.42 | 4.48 | 4.4 | 4.44 | +0.45% | 133,242 | 59,174,776 |
| 2024-01-02 | 4.48 | 4.49 | 4.39 | 4.42 | -1.12% | 151,395 | 66,944,883 |
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：