股票概览
5.07
-2.5%
-0.13
5.2
开盘价
5.25
最高价
5.07
最低价
90,040
成交量
数据更新至: 2024-12-31
技术指标
5.21
MA5 (5日均线)
5.36
MA10 (10日均线)
5.41
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 | 5.2 | 5.25 | 5.07 | 5.07 | -2.5% | 90,040 | 46,313,601 |
| 2024-12-30 | 5.28 | 5.3 | 5.18 | 5.2 | -1.7% | 77,525 | 40,421,430 |
| 2024-12-27 | 5.23 | 5.34 | 5.19 | 5.29 | +1.15% | 100,534 | 53,101,128 |
| 2024-12-26 | 5.23 | 5.34 | 5.2 | 5.23 | -0.38% | 75,088 | 39,390,000 |
| 2024-12-25 | 5.36 | 5.36 | 5.2 | 5.25 | -1.5% | 92,636 | 48,559,393 |
| 2024-12-24 | 5.33 | 5.36 | 5.24 | 5.33 | +0.38% | 100,879 | 53,581,143 |
| 2024-12-23 | 5.57 | 5.57 | 5.29 | 5.31 | -4.5% | 172,601 | 92,782,821 |
| 2024-12-20 | 5.6 | 5.73 | 5.53 | 5.56 | -1.07% | 181,861 | 102,253,570 |
| 2024-12-19 | 5.67 | 5.74 | 5.56 | 5.62 | -2.77% | 271,335 | 152,324,573 |
| 2024-12-18 | 5.52 | 5.96 | 5.52 | 5.78 | +4.9% | 376,136 | 215,589,953 |
| 2024-12-17 | 5.62 | 5.65 | 5.48 | 5.51 | -2.13% | 163,502 | 90,854,071 |
| 2024-12-16 | 5.62 | 5.71 | 5.58 | 5.63 | +0.18% | 170,913 | 96,446,206 |
| 2024-12-13 | 5.6 | 5.83 | 5.57 | 5.62 | -0.71% | 245,510 | 139,733,359 |
| 2024-12-12 | 5.53 | 5.69 | 5.44 | 5.66 | +2.54% | 221,938 | 123,719,872 |
| 2024-12-11 | 5.36 | 5.55 | 5.35 | 5.52 | +2.99% | 204,249 | 112,474,607 |
| 2024-12-10 | 5.44 | 5.49 | 5.34 | 5.36 | +1.52% | 201,508 | 109,168,657 |
| 2024-12-09 | 5.38 | 5.39 | 5.24 | 5.28 | -1.49% | 118,431 | 62,917,305 |
| 2024-12-06 | 5.29 | 5.38 | 5.22 | 5.36 | +1.32% | 107,111 | 56,987,449 |
| 2024-12-05 | 5.27 | 5.31 | 5.24 | 5.29 | 0% | 76,054 | 40,135,506 |
| 2024-12-04 | 5.34 | 5.37 | 5.25 | 5.29 | -1.49% | 87,307 | 46,379,836 |
| 2024-12-03 | 5.39 | 5.39 | 5.27 | 5.37 | 0% | 118,984 | 63,403,881 |
| 2024-12-02 | 5.3 | 5.4 | 5.26 | 5.37 | +2.09% | 130,276 | 69,755,364 |
| 2024-11-29 | 5.16 | 5.32 | 5.16 | 5.26 | +0.96% | 109,448 | 57,497,150 |
| 2024-11-28 | 5.2 | 5.3 | 5.19 | 5.21 | -0.19% | 76,788 | 40,175,557 |
| 2024-11-27 | 5.13 | 5.22 | 5.01 | 5.22 | +1.75% | 103,231 | 52,861,816 |
| 2024-11-26 | 5.16 | 5.24 | 5.11 | 5.13 | -0.77% | 100,282 | 51,869,878 |
| 2024-11-25 | 5.1 | 5.2 | 5.07 | 5.17 | +1.37% | 101,304 | 52,042,423 |
| 2024-11-22 | 5.28 | 5.34 | 5.07 | 5.1 | -3.77% | 148,976 | 77,493,463 |
| 2024-11-21 | 5.35 | 5.39 | 5.24 | 5.3 | -1.67% | 115,058 | 60,889,576 |
| 2024-11-20 | 5.33 | 5.42 | 5.3 | 5.39 | +0.56% | 111,076 | 59,547,166 |
| 2024-11-19 | 5.3 | 5.36 | 5.22 | 5.36 | +2.1% | 118,560 | 62,778,925 |
| 2024-11-18 | 5.3 | 5.39 | 5.21 | 5.25 | -0.94% | 149,456 | 79,264,868 |
| 2024-11-15 | 5.3 | 5.4 | 5.29 | 5.3 | -0.38% | 105,635 | 56,505,309 |
| 2024-11-14 | 5.5 | 5.54 | 5.3 | 5.32 | -3.27% | 141,161 | 76,209,763 |
| 2024-11-13 | 5.44 | 5.59 | 5.42 | 5.5 | +1.29% | 165,833 | 91,110,880 |
| 2024-11-12 | 5.46 | 5.52 | 5.37 | 5.43 | -0.73% | 144,580 | 78,863,719 |
| 2024-11-11 | 5.5 | 5.58 | 5.41 | 5.47 | -0.18% | 204,159 | 111,851,785 |
| 2024-11-08 | 5.62 | 5.68 | 5.43 | 5.48 | -2.14% | 212,442 | 117,463,269 |
| 2024-11-07 | 5.41 | 5.62 | 5.37 | 5.6 | +3.51% | 226,575 | 125,330,103 |
| 2024-11-06 | 5.31 | 5.44 | 5.23 | 5.41 | +2.46% | 235,447 | 125,806,133 |
| 2024-11-05 | 5.25 | 5.32 | 5.23 | 5.28 | 0% | 194,081 | 102,412,310 |
| 2024-11-04 | 5.11 | 5.29 | 5.09 | 5.28 | +2.33% | 234,562 | 122,147,636 |
| 2024-11-01 | 5.54 | 5.62 | 5.15 | 5.16 | 0% | 432,923 | 232,213,053 |
| 2024-10-31 | 5.15 | 5.22 | 5.07 | 5.16 | +0.58% | 157,914 | 81,293,174 |
| 2024-10-30 | 5.08 | 5.17 | 5.05 | 5.13 | +0.39% | 128,282 | 65,595,264 |
| 2024-10-29 | 5.23 | 5.27 | 5.08 | 5.11 | -2.11% | 187,062 | 96,740,319 |
| 2024-10-28 | 5.09 | 5.22 | 5.07 | 5.22 | +3.37% | 186,640 | 96,462,939 |
| 2024-10-25 | 4.84 | 5.05 | 4.84 | 5.05 | +4.77% | 202,685 | 101,017,139 |
| 2024-10-24 | 4.85 | 4.91 | 4.8 | 4.82 | -1.23% | 98,907 | 47,765,489 |
| 2024-10-23 | 4.88 | 4.95 | 4.85 | 4.88 | -0.81% | 118,003 | 57,751,096 |
| 2024-10-22 | 4.8 | 4.92 | 4.75 | 4.92 | +2.5% | 175,086 | 84,709,375 |
| 2024-10-21 | 4.74 | 4.85 | 4.7 | 4.8 | +1.69% | 175,776 | 84,149,478 |
| 2024-10-18 | 4.62 | 4.81 | 4.58 | 4.72 | +1.51% | 218,278 | 102,168,356 |
| 2024-10-17 | 4.68 | 4.85 | 4.63 | 4.65 | +0.22% | 230,220 | 108,778,859 |
| 2024-10-16 | 4.62 | 4.71 | 4.57 | 4.64 | 0% | 113,462 | 52,791,312 |
| 2024-10-15 | 4.75 | 4.79 | 4.63 | 4.64 | -2.73% | 127,455 | 60,038,939 |
| 2024-10-14 | 4.78 | 4.78 | 4.57 | 4.77 | +1.71% | 143,185 | 67,170,940 |
| 2024-10-11 | 4.91 | 4.93 | 4.63 | 4.69 | -4.87% | 160,450 | 76,369,800 |
| 2024-10-10 | 4.94 | 5.09 | 4.82 | 4.93 | +0.82% | 196,533 | 97,490,424 |
| 2024-10-09 | 5.23 | 5.28 | 4.87 | 4.89 | -9.61% | 345,294 | 175,207,880 |
| 2024-10-08 | 5.57 | 5.57 | 5.12 | 5.41 | +6.92% | 465,143 | 249,556,757 |
| 2024-09-30 | 4.83 | 5.06 | 4.75 | 5.06 | +10% | 434,844 | 216,029,087 |
| 2024-09-27 | 4.6 | 4.78 | 4.57 | 4.6 | -0.65% | 315,646 | 147,359,009 |
| 2024-09-26 | 4.5 | 4.66 | 4.31 | 4.63 | +8.69% | 413,315 | 184,349,033 |
| 2024-09-25 | 4.25 | 4.38 | 4.23 | 4.26 | +0.95% | 228,822 | 98,450,812 |
| 2024-09-24 | 4.03 | 4.23 | 4.02 | 4.22 | +5.24% | 227,576 | 94,247,293 |
| 2024-09-23 | 4.02 | 4.08 | 3.99 | 4.01 | +0.5% | 157,075 | 63,433,381 |
| 2024-09-20 | 4.06 | 4.08 | 3.96 | 3.99 | -0.99% | 179,022 | 71,640,223 |
| 2024-09-19 | 3.9 | 4.08 | 3.85 | 4.03 | +3.87% | 355,127 | 142,347,503 |
| 2024-09-18 | 3.99 | 4.03 | 3.85 | 3.88 | -6.73% | 327,713 | 128,236,771 |
| 2024-09-13 | 4.1 | 4.25 | 3.98 | 4.16 | -1.65% | 566,043 | 231,431,025 |
| 2024-09-12 | 4.25 | 4.43 | 4.23 | 4.23 | -10% | 638,826 | 272,957,087 |
| 2024-09-11 | 4.82 | 4.82 | 4.57 | 4.7 | +7.31% | 966,242 | 459,513,567 |
| 2024-09-10 | 4.03 | 4.38 | 4.03 | 4.38 | +10.05% | 349,064 | 149,928,604 |
| 2024-09-09 | 3.87 | 3.99 | 3.83 | 3.98 | +2.31% | 136,711 | 53,803,958 |
| 2024-09-06 | 3.93 | 3.99 | 3.88 | 3.89 | -1.02% | 90,717 | 35,718,163 |
| 2024-09-05 | 3.86 | 3.94 | 3.86 | 3.93 | +1.55% | 42,854 | 16,779,151 |
| 2024-09-04 | 3.89 | 3.94 | 3.85 | 3.87 | -1.28% | 47,295 | 18,380,420 |
| 2024-09-03 | 3.9 | 3.94 | 3.89 | 3.92 | +1.03% | 47,901 | 18,724,833 |
| 2024-09-02 | 4 | 4.01 | 3.88 | 3.88 | -3% | 93,990 | 36,906,600 |
| 2024-08-30 | 3.97 | 4.07 | 3.9 | 4 | +1.27% | 92,298 | 36,871,397 |
| 2024-08-29 | 3.92 | 3.98 | 3.89 | 3.95 | +0.51% | 42,346 | 16,683,491 |
| 2024-08-28 | 3.87 | 3.98 | 3.87 | 3.93 | +0.77% | 56,311 | 22,158,614 |
| 2024-08-27 | 3.92 | 3.94 | 3.87 | 3.9 | -1.02% | 41,897 | 16,312,517 |
| 2024-08-26 | 3.93 | 3.97 | 3.89 | 3.94 | +0.51% | 45,425 | 17,875,808 |
| 2024-08-23 | 3.98 | 3.99 | 3.9 | 3.92 | -1.01% | 61,564 | 24,186,844 |
| 2024-08-22 | 4.02 | 4.04 | 3.95 | 3.96 | -1.25% | 45,347 | 18,062,091 |
| 2024-08-21 | 4 | 4.05 | 3.99 | 4.01 | 0% | 39,234 | 15,749,430 |
| 2024-08-20 | 4.06 | 4.1 | 3.99 | 4.01 | -1.96% | 54,748 | 22,073,044 |
| 2024-08-19 | 4.06 | 4.13 | 4.05 | 4.09 | +0.74% | 58,036 | 23,699,854 |
| 2024-08-16 | 4.11 | 4.13 | 4.06 | 4.06 | -1.46% | 70,814 | 29,021,199 |
| 2024-08-15 | 4.07 | 4.17 | 4.04 | 4.12 | -2.14% | 95,309 | 39,128,748 |
| 2024-08-14 | 4.29 | 4.33 | 4.21 | 4.21 | -2.09% | 85,662 | 36,482,769 |
| 2024-08-13 | 4.33 | 4.35 | 4.23 | 4.3 | -0.46% | 87,940 | 37,634,168 |
| 2024-08-12 | 4.41 | 4.44 | 4.29 | 4.32 | -1.82% | 98,073 | 42,584,420 |
| 2024-08-09 | 4.48 | 4.49 | 4.38 | 4.4 | -1.57% | 92,160 | 40,840,830 |
| 2024-08-08 | 4.38 | 4.48 | 4.35 | 4.47 | +1.82% | 128,930 | 56,989,740 |
| 2024-08-07 | 4.4 | 4.45 | 4.38 | 4.39 | -0.68% | 91,548 | 40,383,612 |
| 2024-08-06 | 4.41 | 4.44 | 4.34 | 4.42 | +1.14% | 124,279 | 54,593,351 |
| 2024-08-05 | 4.47 | 4.52 | 4.35 | 4.37 | -2.89% | 208,503 | 92,609,285 |
| 2024-08-02 | 4.43 | 4.57 | 4.42 | 4.5 | +0.45% | 210,694 | 94,725,222 |
| 2024-08-01 | 4.5 | 4.55 | 4.43 | 4.48 | -0.44% | 222,870 | 99,811,425 |
| 2024-07-31 | 4.37 | 4.74 | 4.34 | 4.5 | +3.45% | 354,151 | 160,750,571 |
| 2024-07-30 | 4.26 | 4.35 | 4.19 | 4.35 | +2.11% | 211,730 | 90,595,747 |
| 2024-07-29 | 4.16 | 4.42 | 4.16 | 4.26 | +1.91% | 274,981 | 118,416,877 |
| 2024-07-26 | 4.13 | 4.2 | 4.12 | 4.18 | +1.21% | 170,123 | 70,871,074 |
| 2024-07-25 | 4.09 | 4.25 | 4.07 | 4.13 | +0.24% | 209,901 | 87,291,565 |
| 2024-07-24 | 4.11 | 4.2 | 4.05 | 4.12 | -0.48% | 217,248 | 89,190,341 |
| 2024-07-23 | 4.17 | 4.27 | 4.13 | 4.14 | -1.43% | 250,505 | 105,128,161 |
| 2024-07-22 | 4.23 | 4.26 | 4.15 | 4.2 | -0.94% | 267,225 | 111,926,789 |
| 2024-07-19 | 4.34 | 4.42 | 4.22 | 4.24 | -2.53% | 297,775 | 127,368,701 |
| 2024-07-18 | 4.59 | 4.6 | 4.26 | 4.35 | -2.47% | 461,363 | 200,527,317 |
| 2024-07-17 | 4.03 | 4.46 | 4.03 | 4.46 | +10.12% | 246,990 | 105,157,742 |
| 2024-07-16 | 3.95 | 4.07 | 3.93 | 4.05 | +2.27% | 130,621 | 52,596,602 |
| 2024-07-15 | 4.02 | 4.07 | 3.95 | 3.96 | -2.7% | 122,382 | 48,921,464 |
| 2024-07-12 | 4 | 4.18 | 3.98 | 4.07 | +1.75% | 146,347 | 59,547,067 |
| 2024-07-11 | 3.97 | 4.01 | 3.91 | 4 | +1.78% | 96,426 | 38,250,726 |
| 2024-07-10 | 3.84 | 3.97 | 3.84 | 3.93 | +1.81% | 99,157 | 38,950,637 |
| 2024-07-09 | 3.83 | 3.89 | 3.78 | 3.86 | +0.78% | 70,583 | 27,121,550 |
| 2024-07-08 | 3.91 | 3.93 | 3.81 | 3.83 | -3.04% | 70,341 | 27,104,180 |
| 2024-07-05 | 3.89 | 3.96 | 3.86 | 3.95 | +1.02% | 72,836 | 28,598,886 |
| 2024-07-04 | 3.97 | 3.99 | 3.88 | 3.91 | -2.25% | 100,322 | 39,418,599 |
| 2024-07-03 | 4.12 | 4.14 | 3.98 | 4 | -3.85% | 135,396 | 54,868,485 |
| 2024-07-02 | 4.01 | 4.18 | 3.99 | 4.16 | +3.23% | 121,022 | 49,591,672 |
| 2024-07-01 | 4.04 | 4.06 | 3.94 | 4.03 | +0.5% | 68,060 | 27,243,382 |
| 2024-06-28 | 3.96 | 4.06 | 3.95 | 4.01 | +1.26% | 86,127 | 34,684,617 |
| 2024-06-27 | 4.11 | 4.11 | 3.95 | 3.96 | -3.18% | 73,491 | 29,341,599 |
| 2024-06-26 | 3.98 | 4.11 | 3.93 | 4.09 | +3.28% | 70,744 | 28,469,676 |
| 2024-06-25 | 3.94 | 4.01 | 3.92 | 3.96 | +0.51% | 65,325 | 25,909,381 |
| 2024-06-24 | 4.1 | 4.11 | 3.92 | 3.94 | -4.37% | 89,754 | 35,782,813 |
| 2024-06-21 | 4.07 | 4.16 | 4.06 | 4.12 | +0.98% | 47,983 | 19,806,169 |
| 2024-06-20 | 4.15 | 4.17 | 4.06 | 4.08 | -1.69% | 59,234 | 24,347,923 |
| 2024-06-19 | 4.22 | 4.22 | 4.14 | 4.15 | -1.19% | 51,585 | 21,487,669 |
| 2024-06-18 | 4.17 | 4.22 | 4.14 | 4.2 | +0.96% | 64,984 | 27,192,182 |
| 2024-06-17 | 4.21 | 4.28 | 4.14 | 4.16 | -1.65% | 66,542 | 27,879,834 |
| 2024-06-14 | 4.23 | 4.25 | 4.16 | 4.23 | 0% | 57,381 | 24,128,265 |
| 2024-06-13 | 4.25 | 4.27 | 4.19 | 4.23 | -0.47% | 59,778 | 25,299,896 |
| 2024-06-12 | 4.28 | 4.32 | 4.24 | 4.25 | -0.7% | 63,475 | 27,085,911 |
| 2024-06-11 | 4.4 | 4.4 | 4.26 | 4.28 | -2.95% | 87,545 | 37,657,634 |
| 2024-06-07 | 4.3 | 4.43 | 4.29 | 4.41 | +3.52% | 97,983 | 42,842,004 |
| 2024-06-06 | 4.39 | 4.42 | 4.24 | 4.26 | -3.18% | 85,895 | 37,041,555 |
| 2024-06-05 | 4.49 | 4.49 | 4.39 | 4.4 | -1.79% | 50,895 | 22,572,101 |
| 2024-06-04 | 4.41 | 4.49 | 4.41 | 4.48 | +1.36% | 62,136 | 27,677,960 |
| 2024-06-03 | 4.55 | 4.55 | 4.38 | 4.42 | -1.78% | 68,545 | 30,457,432 |
| 2024-05-31 | 4.5 | 4.53 | 4.49 | 4.5 | +0.67% | 39,999 | 18,063,221 |
| 2024-05-30 | 4.47 | 4.51 | 4.43 | 4.47 | -0.67% | 62,370 | 27,884,132 |
| 2024-05-29 | 4.53 | 4.62 | 4.48 | 4.5 | 0% | 73,937 | 33,577,804 |
| 2024-05-28 | 4.58 | 4.59 | 4.49 | 4.5 | -1.75% | 53,693 | 24,372,352 |
| 2024-05-27 | 4.53 | 4.62 | 4.52 | 4.58 | +1.1% | 72,260 | 32,981,735 |
| 2024-05-24 | 4.6 | 4.65 | 4.53 | 4.53 | -1.74% | 59,081 | 27,101,298 |
| 2024-05-23 | 4.76 | 4.77 | 4.6 | 4.61 | -2.95% | 95,704 | 44,556,460 |
| 2024-05-22 | 4.77 | 4.81 | 4.74 | 4.75 | -0.42% | 43,575 | 20,790,885 |
| 2024-05-21 | 4.82 | 4.83 | 4.75 | 4.77 | -1.04% | 57,946 | 27,748,972 |
| 2024-05-20 | 4.84 | 4.87 | 4.79 | 4.82 | +0.21% | 91,467 | 44,110,899 |
| 2024-05-17 | 4.71 | 4.81 | 4.71 | 4.81 | +1.91% | 57,085 | 27,149,779 |
| 2024-05-16 | 4.72 | 4.78 | 4.71 | 4.72 | -1.05% | 76,098 | 36,093,168 |
| 2024-05-15 | 4.74 | 4.78 | 4.71 | 4.77 | +0.21% | 49,651 | 23,515,431 |
| 2024-05-14 | 4.67 | 4.78 | 4.66 | 4.76 | +1.93% | 82,878 | 39,257,275 |
| 2024-05-13 | 4.69 | 4.72 | 4.65 | 4.67 | -1.27% | 82,046 | 38,372,304 |
| 2024-05-10 | 4.77 | 4.8 | 4.69 | 4.73 | -1.05% | 88,291 | 41,765,642 |
| 2024-05-09 | 4.73 | 4.84 | 4.72 | 4.78 | +0.21% | 109,896 | 52,603,817 |
| 2024-05-08 | 4.81 | 4.87 | 4.76 | 4.77 | -1.45% | 101,659 | 48,857,646 |
| 2024-05-07 | 4.83 | 4.86 | 4.78 | 4.84 | 0% | 86,077 | 41,489,281 |
| 2024-05-06 | 4.86 | 4.9 | 4.81 | 4.84 | +1.68% | 107,200 | 51,988,508 |
| 2024-04-30 | 4.9 | 4.9 | 4.73 | 4.76 | -1.24% | 103,046 | 49,317,981 |
| 2024-04-29 | 4.83 | 4.87 | 4.66 | 4.82 | -1.63% | 146,488 | 70,236,057 |
| 2024-04-26 | 4.75 | 4.92 | 4.74 | 4.9 | +3.38% | 127,535 | 62,073,075 |
| 2024-04-25 | 4.67 | 4.78 | 4.62 | 4.74 | +1.94% | 68,930 | 32,564,886 |
| 2024-04-24 | 4.63 | 4.65 | 4.56 | 4.65 | +0.65% | 46,404 | 21,409,400 |
| 2024-04-23 | 4.67 | 4.67 | 4.58 | 4.62 | +0.22% | 66,476 | 30,692,632 |
| 2024-04-22 | 4.71 | 4.74 | 4.59 | 4.61 | -0.65% | 66,470 | 30,974,521 |
| 2024-04-19 | 4.64 | 4.73 | 4.62 | 4.64 | -0.22% | 56,078 | 26,201,815 |
| 2024-04-18 | 4.59 | 4.71 | 4.56 | 4.65 | +1.53% | 78,959 | 36,660,612 |
| 2024-04-17 | 4.53 | 4.65 | 4.53 | 4.58 | +1.55% | 88,453 | 40,470,369 |
| 2024-04-16 | 4.72 | 4.72 | 4.5 | 4.51 | -4.45% | 103,170 | 47,355,962 |
| 2024-04-15 | 4.7 | 4.83 | 4.61 | 4.72 | -1.05% | 102,549 | 48,425,456 |
| 2024-04-12 | 4.78 | 4.82 | 4.75 | 4.77 | -0.63% | 63,428 | 30,372,004 |
| 2024-04-11 | 4.73 | 4.84 | 4.7 | 4.8 | +1.05% | 76,506 | 36,666,444 |
| 2024-04-10 | 4.79 | 4.81 | 4.66 | 4.75 | -0.84% | 80,510 | 38,167,843 |
| 2024-04-09 | 4.72 | 4.83 | 4.7 | 4.79 | +1.48% | 79,095 | 37,739,282 |
| 2024-04-08 | 4.67 | 4.81 | 4.67 | 4.72 | +0.64% | 128,051 | 61,085,644 |
| 2024-04-03 | 4.71 | 4.77 | 4.66 | 4.69 | 0% | 72,659 | 34,169,850 |
| 2024-04-02 | 4.69 | 4.71 | 4.64 | 4.69 | +0.43% | 52,483 | 24,566,065 |
| 2024-04-01 | 4.58 | 4.67 | 4.57 | 4.67 | +2.41% | 78,218 | 36,287,272 |
| 2024-03-29 | 4.56 | 4.58 | 4.51 | 4.56 | +0.44% | 43,741 | 19,848,621 |
| 2024-03-28 | 4.46 | 4.6 | 4.45 | 4.54 | +2.02% | 67,120 | 30,478,930 |
| 2024-03-27 | 4.59 | 4.62 | 4.45 | 4.45 | -3.26% | 59,644 | 27,092,255 |
| 2024-03-26 | 4.6 | 4.63 | 4.55 | 4.6 | 0% | 68,726 | 31,561,218 |
| 2024-03-25 | 4.71 | 4.78 | 4.6 | 4.6 | -2.54% | 93,148 | 43,578,012 |
| 2024-03-22 | 4.73 | 4.88 | 4.67 | 4.72 | -0.84% | 112,678 | 53,589,652 |
| 2024-03-21 | 4.72 | 4.82 | 4.71 | 4.76 | +0.42% | 76,627 | 36,469,986 |
| 2024-03-20 | 4.69 | 4.75 | 4.68 | 4.74 | +0.85% | 59,068 | 27,845,016 |
| 2024-03-19 | 4.73 | 4.76 | 4.69 | 4.7 | -0.84% | 44,168 | 20,871,172 |
| 2024-03-18 | 4.7 | 4.75 | 4.68 | 4.74 | +0.85% | 80,016 | 37,691,209 |
| 2024-03-15 | 4.68 | 4.73 | 4.64 | 4.7 | +0.21% | 59,580 | 27,850,241 |
| 2024-03-14 | 4.77 | 4.78 | 4.64 | 4.69 | -1.68% | 90,061 | 42,548,084 |
| 2024-03-13 | 4.72 | 4.95 | 4.7 | 4.77 | +2.14% | 142,432 | 68,413,977 |
| 2024-03-12 | 4.63 | 4.68 | 4.58 | 4.67 | +1.3% | 66,413 | 30,760,412 |
| 2024-03-11 | 4.59 | 4.61 | 4.54 | 4.61 | +0.44% | 62,392 | 28,525,565 |
| 2024-03-08 | 4.57 | 4.61 | 4.52 | 4.59 | +0.22% | 67,616 | 30,800,201 |
| 2024-03-07 | 4.58 | 4.67 | 4.57 | 4.58 | 0% | 61,783 | 28,534,719 |
| 2024-03-06 | 4.59 | 4.63 | 4.54 | 4.58 | -0.43% | 71,814 | 32,888,047 |
| 2024-03-05 | 4.65 | 4.65 | 4.58 | 4.6 | -1.29% | 80,957 | 37,254,767 |
| 2024-03-04 | 4.68 | 4.74 | 4.59 | 4.66 | -0.64% | 119,627 | 55,416,721 |
| 2024-03-01 | 4.65 | 4.71 | 4.59 | 4.69 | +0.43% | 98,926 | 46,185,341 |
| 2024-02-29 | 4.54 | 4.67 | 4.54 | 4.67 | +1.52% | 97,450 | 44,964,351 |
| 2024-02-28 | 4.73 | 4.88 | 4.59 | 4.6 | -2.54% | 154,430 | 73,081,920 |
| 2024-02-27 | 4.65 | 4.73 | 4.63 | 4.72 | +1.29% | 96,203 | 44,860,681 |
| 2024-02-26 | 4.68 | 4.77 | 4.6 | 4.66 | -1.06% | 132,544 | 61,688,221 |
| 2024-02-23 | 4.67 | 4.72 | 4.57 | 4.71 | +0.86% | 100,340 | 46,464,211 |
| 2024-02-22 | 4.64 | 4.76 | 4.62 | 4.67 | -1.06% | 109,033 | 50,900,713 |
| 2024-02-21 | 4.6 | 4.84 | 4.56 | 4.72 | +1.94% | 99,186 | 46,887,702 |
| 2024-02-20 | 4.61 | 4.65 | 4.47 | 4.63 | +0.43% | 136,846 | 62,292,946 |
| 2024-02-19 | 4.66 | 4.71 | 4.54 | 4.61 | -0.65% | 202,236 | 93,394,678 |
| 2024-02-08 | 4.45 | 4.71 | 4.34 | 4.64 | +4.74% | 229,055 | 104,598,196 |
| 2024-02-07 | 4.07 | 4.44 | 4.04 | 4.43 | +9.38% | 268,484 | 116,120,933 |
| 2024-02-06 | 3.8 | 4.19 | 3.63 | 4.05 | +6.02% | 176,866 | 69,122,893 |
| 2024-02-05 | 4.16 | 4.17 | 3.77 | 3.82 | -8.83% | 176,087 | 68,620,343 |
| 2024-02-02 | 4.35 | 4.43 | 4.07 | 4.19 | -3.23% | 153,881 | 65,581,139 |
| 2024-02-01 | 4.43 | 4.46 | 4.29 | 4.33 | -2.48% | 124,507 | 54,527,429 |
| 2024-01-31 | 4.65 | 4.69 | 4.43 | 4.44 | -4.52% | 115,333 | 52,406,016 |
| 2024-01-30 | 4.83 | 4.85 | 4.6 | 4.65 | -4.71% | 105,974 | 50,179,228 |
| 2024-01-29 | 5.01 | 5.06 | 4.82 | 4.88 | -3.56% | 150,828 | 74,175,953 |
| 2024-01-26 | 4.98 | 5.16 | 4.93 | 5.06 | +1.2% | 174,394 | 88,119,735 |
| 2024-01-25 | 4.76 | 5.04 | 4.74 | 5 | +5.26% | 178,159 | 87,129,943 |
| 2024-01-24 | 4.55 | 4.96 | 4.54 | 4.75 | +4.63% | 166,673 | 78,928,269 |
| 2024-01-23 | 4.43 | 4.56 | 4.34 | 4.54 | +1.57% | 74,518 | 33,196,890 |
| 2024-01-22 | 4.63 | 4.69 | 4.42 | 4.47 | -4.08% | 91,314 | 41,847,845 |
| 2024-01-19 | 4.73 | 4.73 | 4.63 | 4.66 | -1.06% | 60,342 | 28,235,195 |
| 2024-01-18 | 4.84 | 4.84 | 4.6 | 4.71 | -2.89% | 82,189 | 38,538,557 |
| 2024-01-17 | 4.88 | 4.94 | 4.84 | 4.85 | -1.02% | 57,922 | 28,408,827 |
| 2024-01-16 | 4.89 | 4.97 | 4.85 | 4.9 | +0.41% | 63,529 | 31,190,415 |
| 2024-01-15 | 4.87 | 4.92 | 4.8 | 4.88 | +1.04% | 67,600 | 33,019,432 |
| 2024-01-12 | 4.83 | 4.92 | 4.81 | 4.83 | -0.21% | 57,101 | 27,818,543 |
| 2024-01-11 | 4.8 | 4.85 | 4.77 | 4.84 | +0.21% | 40,577 | 19,573,403 |
| 2024-01-10 | 4.85 | 4.86 | 4.75 | 4.83 | +0.42% | 37,988 | 18,265,836 |
| 2024-01-09 | 4.76 | 4.86 | 4.75 | 4.81 | +1.48% | 56,514 | 27,191,573 |
| 2024-01-08 | 4.82 | 4.86 | 4.74 | 4.74 | -1.66% | 59,425 | 28,510,439 |
| 2024-01-05 | 4.89 | 4.92 | 4.8 | 4.82 | -1.63% | 68,659 | 33,402,634 |
| 2024-01-04 | 4.89 | 4.98 | 4.87 | 4.9 | 0% | 59,917 | 29,456,058 |
| 2024-01-03 | 4.88 | 4.94 | 4.86 | 4.9 | +0.2% | 51,560 | 25,229,844 |
| 2024-01-02 | 4.81 | 4.95 | 4.8 | 4.89 | +1.88% | 98,379 | 48,127,872 |
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：