股票概览
5.06
-2.32%
-0.12
5.18
开盘价
5.22
最高价
5.05
最低价
605,487
成交量
数据更新至: 2024-12-31
技术指标
5.15
MA5 (5日均线)
5.15
MA10 (10日均线)
5.26
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 | 5.18 | 5.22 | 5.05 | 5.06 | -2.32% | 605,487 | 310,728,577 |
| 2024-12-30 | 5.17 | 5.19 | 5.12 | 5.18 | 0% | 433,135 | 223,337,108 |
| 2024-12-27 | 5.14 | 5.22 | 5.13 | 5.18 | +0.58% | 446,681 | 231,357,122 |
| 2024-12-26 | 5.15 | 5.18 | 5.13 | 5.15 | -0.19% | 338,075 | 174,012,200 |
| 2024-12-25 | 5.18 | 5.18 | 5.09 | 5.16 | 0% | 402,579 | 206,599,045 |
| 2024-12-24 | 5.1 | 5.19 | 5.09 | 5.16 | +1.38% | 441,228 | 227,227,712 |
| 2024-12-23 | 5.16 | 5.2 | 5.08 | 5.09 | -1.17% | 632,826 | 325,569,667 |
| 2024-12-20 | 5.15 | 5.2 | 5.13 | 5.15 | -0.58% | 505,302 | 260,558,282 |
| 2024-12-19 | 5.18 | 5.2 | 5.12 | 5.18 | -0.96% | 646,525 | 333,581,779 |
| 2024-12-18 | 5.29 | 5.35 | 5.22 | 5.23 | -0.19% | 497,599 | 262,586,841 |
| 2024-12-17 | 5.28 | 5.3 | 5.21 | 5.24 | -0.95% | 607,831 | 319,570,245 |
| 2024-12-16 | 5.28 | 5.34 | 5.26 | 5.29 | 0% | 611,559 | 323,605,223 |
| 2024-12-13 | 5.45 | 5.46 | 5.26 | 5.29 | -3.64% | 1,249,391 | 666,875,374 |
| 2024-12-12 | 5.43 | 5.5 | 5.37 | 5.49 | +1.48% | 901,961 | 491,248,178 |
| 2024-12-11 | 5.37 | 5.43 | 5.33 | 5.41 | +0.93% | 671,854 | 363,265,465 |
| 2024-12-10 | 5.52 | 5.55 | 5.35 | 5.36 | -0.37% | 929,616 | 505,078,974 |
| 2024-12-09 | 5.48 | 5.5 | 5.36 | 5.38 | -1.47% | 756,354 | 410,458,496 |
| 2024-12-06 | 5.38 | 5.47 | 5.38 | 5.46 | +1.3% | 692,507 | 376,010,124 |
| 2024-12-05 | 5.4 | 5.43 | 5.36 | 5.39 | -0.74% | 616,185 | 332,074,704 |
| 2024-12-04 | 5.51 | 5.54 | 5.39 | 5.43 | -1.45% | 675,534 | 368,715,383 |
| 2024-12-03 | 5.55 | 5.57 | 5.44 | 5.51 | -0.18% | 806,908 | 443,006,180 |
| 2024-12-02 | 5.41 | 5.57 | 5.4 | 5.52 | +2.03% | 1,025,231 | 565,409,548 |
| 2024-11-29 | 5.4 | 5.48 | 5.34 | 5.41 | +0.93% | 934,354 | 505,170,793 |
| 2024-11-28 | 5.3 | 5.45 | 5.29 | 5.36 | +1.71% | 919,282 | 494,737,952 |
| 2024-11-27 | 5.2 | 5.28 | 5.14 | 5.27 | +0.57% | 639,600 | 332,545,995 |
| 2024-11-26 | 5.2 | 5.34 | 5.16 | 5.24 | +1.55% | 830,823 | 436,201,826 |
| 2024-11-25 | 5.2 | 5.24 | 5.11 | 5.16 | -0.77% | 710,767 | 367,677,963 |
| 2024-11-22 | 5.34 | 5.43 | 5.19 | 5.2 | -2.99% | 981,253 | 522,311,480 |
| 2024-11-21 | 5.43 | 5.44 | 5.32 | 5.36 | -1.47% | 886,069 | 474,977,915 |
| 2024-11-20 | 5.47 | 5.5 | 5.38 | 5.44 | -1.45% | 1,311,250 | 711,510,473 |
| 2024-11-19 | 5.42 | 5.58 | 5.3 | 5.52 | -0.9% | 2,419,224 | 1,321,150,817 |
| 2024-11-18 | 5.39 | 5.74 | 5.35 | 5.57 | +6.7% | 3,384,416 | 1,919,711,158 |
| 2024-11-15 | 5.3 | 5.35 | 5.2 | 5.22 | -2.06% | 762,921 | 402,846,479 |
| 2024-11-14 | 5.62 | 5.63 | 5.3 | 5.33 | -3.44% | 1,234,802 | 670,308,666 |
| 2024-11-13 | 5.53 | 5.7 | 5.46 | 5.52 | -0.18% | 1,199,982 | 665,840,513 |
| 2024-11-12 | 5.59 | 5.67 | 5.47 | 5.53 | +0.55% | 1,588,377 | 881,553,162 |
| 2024-11-11 | 5.36 | 5.54 | 5.31 | 5.5 | +3.97% | 1,525,640 | 826,930,197 |
| 2024-11-08 | 5.45 | 5.47 | 5.27 | 5.29 | -2.22% | 1,098,929 | 587,378,182 |
| 2024-11-07 | 5.16 | 5.47 | 5.14 | 5.41 | +3.64% | 1,284,937 | 686,695,008 |
| 2024-11-06 | 5.29 | 5.29 | 5.17 | 5.22 | -1.51% | 1,142,407 | 596,989,596 |
| 2024-11-05 | 5.3 | 5.34 | 5.22 | 5.3 | +0.19% | 1,241,569 | 656,662,812 |
| 2024-11-04 | 5.18 | 5.35 | 5.16 | 5.29 | +4.13% | 1,404,419 | 738,405,467 |
| 2024-11-01 | 4.99 | 5.17 | 4.98 | 5.08 | +1.4% | 1,069,601 | 543,891,708 |
| 2024-10-31 | 4.9 | 5.03 | 4.89 | 5.01 | +1.83% | 760,479 | 378,070,861 |
| 2024-10-30 | 4.9 | 4.96 | 4.87 | 4.92 | +0.61% | 544,852 | 267,815,277 |
| 2024-10-29 | 5.01 | 5.04 | 4.87 | 4.89 | -2.59% | 662,908 | 327,078,356 |
| 2024-10-28 | 4.91 | 5.02 | 4.88 | 5.02 | +2.24% | 671,676 | 333,551,753 |
| 2024-10-25 | 4.85 | 4.92 | 4.84 | 4.91 | +1.03% | 495,302 | 242,165,322 |
| 2024-10-24 | 4.88 | 4.9 | 4.83 | 4.86 | -0.82% | 367,081 | 178,389,617 |
| 2024-10-23 | 4.84 | 4.92 | 4.84 | 4.9 | +0.62% | 578,209 | 282,811,208 |
| 2024-10-22 | 4.79 | 4.87 | 4.77 | 4.87 | +1.04% | 596,568 | 287,434,818 |
| 2024-10-21 | 4.86 | 4.91 | 4.8 | 4.82 | -0.21% | 791,763 | 382,542,619 |
| 2024-10-18 | 4.74 | 4.9 | 4.68 | 4.83 | +1.9% | 812,136 | 389,166,467 |
| 2024-10-17 | 4.91 | 4.92 | 4.73 | 4.74 | -3.27% | 661,618 | 318,227,383 |
| 2024-10-16 | 4.77 | 4.92 | 4.75 | 4.9 | +1.45% | 652,835 | 317,293,687 |
| 2024-10-15 | 4.92 | 4.95 | 4.83 | 4.83 | -3.59% | 905,217 | 443,185,549 |
| 2024-10-14 | 5.05 | 5.1 | 4.85 | 5.01 | +3.3% | 1,159,099 | 575,199,165 |
| 2024-10-11 | 4.95 | 5.02 | 4.8 | 4.85 | -2.22% | 692,576 | 340,160,772 |
| 2024-10-10 | 4.91 | 5.08 | 4.79 | 4.96 | +2.06% | 1,012,379 | 501,719,296 |
| 2024-10-09 | 5.21 | 5.22 | 4.85 | 4.86 | -9.16% | 1,449,984 | 727,172,339 |
| 2024-10-08 | 5.61 | 5.61 | 5.14 | 5.35 | +4.9% | 1,750,852 | 944,080,488 |
| 2024-09-30 | 4.91 | 5.14 | 4.85 | 5.1 | +8.51% | 1,565,372 | 786,092,779 |
| 2024-09-27 | 4.71 | 4.76 | 4.59 | 4.7 | +1.29% | 726,094 | 339,304,707 |
| 2024-09-26 | 4.46 | 4.65 | 4.43 | 4.64 | +4.5% | 815,278 | 371,030,128 |
| 2024-09-25 | 4.37 | 4.57 | 4.37 | 4.44 | +3.02% | 1,028,369 | 461,062,762 |
| 2024-09-24 | 4.14 | 4.32 | 4.14 | 4.31 | +4.61% | 567,617 | 240,854,089 |
| 2024-09-23 | 4.11 | 4.14 | 4.1 | 4.12 | +0.24% | 147,116 | 60,607,289 |
| 2024-09-20 | 4.12 | 4.13 | 4.08 | 4.11 | -0.24% | 178,378 | 73,243,615 |
| 2024-09-19 | 4.05 | 4.14 | 4.04 | 4.12 | +1.98% | 299,482 | 122,861,759 |
| 2024-09-18 | 4.03 | 4.05 | 3.98 | 4.04 | +0.5% | 271,470 | 109,009,738 |
| 2024-09-13 | 4.05 | 4.08 | 4.02 | 4.02 | -0.5% | 188,554 | 76,311,345 |
| 2024-09-12 | 4.06 | 4.09 | 4.04 | 4.04 | -0.49% | 192,479 | 78,216,046 |
| 2024-09-11 | 4.09 | 4.1 | 4.04 | 4.06 | -1.22% | 232,508 | 94,457,407 |
| 2024-09-10 | 4.18 | 4.18 | 4.06 | 4.11 | -1.2% | 312,240 | 128,180,148 |
| 2024-09-09 | 4.21 | 4.22 | 4.14 | 4.16 | -1.65% | 275,515 | 115,031,011 |
| 2024-09-06 | 4.22 | 4.3 | 4.21 | 4.23 | +0.48% | 305,696 | 130,156,948 |
| 2024-09-05 | 4.22 | 4.23 | 4.18 | 4.21 | 0% | 267,671 | 112,529,218 |
| 2024-09-04 | 4.22 | 4.24 | 4.2 | 4.21 | -0.47% | 193,221 | 81,497,241 |
| 2024-09-03 | 4.21 | 4.27 | 4.21 | 4.23 | +0.48% | 261,947 | 111,258,280 |
| 2024-09-02 | 4.27 | 4.3 | 4.21 | 4.21 | -1.41% | 429,925 | 182,345,803 |
| 2024-08-30 | 4.3 | 4.35 | 4.26 | 4.27 | -0.7% | 703,900 | 302,235,288 |
| 2024-08-29 | 4.29 | 4.33 | 4.25 | 4.3 | +0.23% | 185,594 | 79,673,406 |
| 2024-08-28 | 4.25 | 4.32 | 4.25 | 4.29 | +0.7% | 160,947 | 69,099,759 |
| 2024-08-27 | 4.34 | 4.37 | 4.25 | 4.26 | -1.84% | 213,436 | 91,671,498 |
| 2024-08-26 | 4.21 | 4.35 | 4.21 | 4.34 | +2.6% | 360,833 | 155,702,714 |
| 2024-08-23 | 4.41 | 4.41 | 4.21 | 4.23 | -4.08% | 513,555 | 219,982,729 |
| 2024-08-22 | 4.42 | 4.44 | 4.41 | 4.41 | -0.23% | 299,911 | 132,424,066 |
| 2024-08-21 | 4.42 | 4.44 | 4.4 | 4.42 | 0% | 269,801 | 119,169,293 |
| 2024-08-20 | 4.44 | 4.44 | 4.4 | 4.42 | -0.45% | 337,425 | 149,047,890 |
| 2024-08-19 | 4.45 | 4.47 | 4.41 | 4.44 | -0.22% | 315,594 | 140,011,275 |
| 2024-08-16 | 4.36 | 4.55 | 4.32 | 4.45 | +2.3% | 598,374 | 265,624,926 |
| 2024-08-15 | 4.33 | 4.39 | 4.31 | 4.35 | +0.46% | 223,877 | 97,553,788 |
| 2024-08-14 | 4.38 | 4.39 | 4.31 | 4.33 | -1.37% | 180,999 | 78,735,073 |
| 2024-08-13 | 4.37 | 4.4 | 4.34 | 4.39 | +0.69% | 190,299 | 83,304,760 |
| 2024-08-12 | 4.39 | 4.4 | 4.35 | 4.36 | -0.68% | 216,502 | 94,625,043 |
| 2024-08-09 | 4.43 | 4.47 | 4.38 | 4.39 | -0.9% | 279,835 | 123,913,787 |
| 2024-08-08 | 4.38 | 4.45 | 4.38 | 4.43 | +0.91% | 318,628 | 140,813,490 |
| 2024-08-07 | 4.42 | 4.42 | 4.37 | 4.39 | -0.68% | 350,811 | 154,064,140 |
| 2024-08-06 | 4.34 | 4.42 | 4.34 | 4.42 | +2.31% | 421,884 | 185,154,583 |
| 2024-08-05 | 4.31 | 4.41 | 4.29 | 4.32 | +0.23% | 369,775 | 160,901,798 |
| 2024-08-02 | 4.31 | 4.36 | 4.3 | 4.31 | -0.46% | 251,050 | 108,743,278 |
| 2024-08-01 | 4.36 | 4.38 | 4.31 | 4.33 | -0.69% | 314,883 | 136,636,086 |
| 2024-07-31 | 4.27 | 4.37 | 4.27 | 4.36 | +2.11% | 386,965 | 168,168,810 |
| 2024-07-30 | 4.25 | 4.29 | 4.23 | 4.27 | +0.23% | 195,737 | 83,377,496 |
| 2024-07-29 | 4.25 | 4.29 | 4.22 | 4.26 | +0.24% | 232,630 | 99,235,125 |
| 2024-07-26 | 4.18 | 4.27 | 4.18 | 4.25 | +1.67% | 290,663 | 123,295,634 |
| 2024-07-25 | 4.15 | 4.2 | 4.15 | 4.18 | +0.48% | 216,367 | 90,424,878 |
| 2024-07-24 | 4.17 | 4.21 | 4.14 | 4.16 | 0% | 227,495 | 94,828,752 |
| 2024-07-23 | 4.18 | 4.24 | 4.16 | 4.16 | -0.72% | 279,839 | 117,700,667 |
| 2024-07-22 | 4.24 | 4.24 | 4.16 | 4.19 | -0.95% | 247,768 | 103,750,262 |
| 2024-07-19 | 4.24 | 4.24 | 4.19 | 4.23 | -0.47% | 246,564 | 103,970,511 |
| 2024-07-18 | 4.23 | 4.25 | 4.17 | 4.25 | +0.47% | 243,159 | 102,564,207 |
| 2024-07-17 | 4.17 | 4.24 | 4.16 | 4.23 | +1.44% | 277,801 | 116,799,982 |
| 2024-07-16 | 4.17 | 4.2 | 4.14 | 4.17 | -0.24% | 224,252 | 93,429,395 |
| 2024-07-15 | 4.2 | 4.21 | 4.15 | 4.18 | -0.71% | 227,910 | 95,239,938 |
| 2024-07-12 | 4.21 | 4.25 | 4.19 | 4.21 | -0.24% | 219,526 | 92,578,521 |
| 2024-07-11 | 4.22 | 4.25 | 4.19 | 4.22 | +1.2% | 352,189 | 148,421,872 |
| 2024-07-10 | 4.25 | 4.25 | 4.16 | 4.17 | -1.65% | 237,602 | 99,975,841 |
| 2024-07-09 | 4.15 | 4.27 | 4.13 | 4.24 | +1.68% | 292,235 | 122,895,830 |
| 2024-07-08 | 4.21 | 4.23 | 4.15 | 4.17 | -1.42% | 289,294 | 121,040,856 |
| 2024-07-05 | 4.2 | 4.27 | 4.2 | 4.23 | -3.86% | 309,029 | 130,945,590 |
| 2024-07-04 | 4.46 | 4.47 | 4.4 | 4.4 | -1.12% | 294,741 | 130,315,477 |
| 2024-07-03 | 4.43 | 4.48 | 4.42 | 4.45 | +0.68% | 288,300 | 128,647,837 |
| 2024-07-02 | 4.42 | 4.45 | 4.4 | 4.42 | +0.23% | 257,781 | 114,073,073 |
| 2024-07-01 | 4.34 | 4.43 | 4.34 | 4.41 | +1.61% | 310,782 | 136,559,916 |
| 2024-06-28 | 4.34 | 4.4 | 4.33 | 4.34 | +0.23% | 276,617 | 120,724,483 |
| 2024-06-27 | 4.38 | 4.38 | 4.31 | 4.33 | -1.14% | 284,275 | 123,338,359 |
| 2024-06-26 | 4.36 | 4.39 | 4.32 | 4.38 | +0.69% | 256,612 | 111,825,202 |
| 2024-06-25 | 4.33 | 4.4 | 4.3 | 4.35 | +0.46% | 294,330 | 128,163,636 |
| 2024-06-24 | 4.39 | 4.39 | 4.29 | 4.33 | -1.37% | 328,120 | 142,039,156 |
| 2024-06-21 | 4.36 | 4.42 | 4.35 | 4.39 | +0.69% | 235,382 | 103,384,871 |
| 2024-06-20 | 4.39 | 4.43 | 4.34 | 4.36 | -1.13% | 278,811 | 121,862,221 |
| 2024-06-19 | 4.43 | 4.45 | 4.39 | 4.41 | -0.68% | 260,682 | 115,199,224 |
| 2024-06-18 | 4.43 | 4.47 | 4.41 | 4.44 | 0% | 282,061 | 125,222,731 |
| 2024-06-17 | 4.45 | 4.51 | 4.42 | 4.44 | -0.89% | 273,502 | 122,050,584 |
| 2024-06-14 | 4.44 | 4.52 | 4.4 | 4.48 | -1.97% | 590,088 | 263,314,774 |
| 2024-06-13 | 4.64 | 4.67 | 4.56 | 4.57 | -1.51% | 367,019 | 169,076,446 |
| 2024-06-12 | 4.67 | 4.68 | 4.59 | 4.64 | -0.85% | 362,204 | 167,537,113 |
| 2024-06-11 | 4.72 | 4.74 | 4.65 | 4.68 | -1.06% | 322,960 | 151,308,245 |
| 2024-06-07 | 4.69 | 4.74 | 4.68 | 4.73 | +1.07% | 339,516 | 159,920,256 |
| 2024-06-06 | 4.71 | 4.74 | 4.66 | 4.68 | -0.64% | 353,949 | 166,470,228 |
| 2024-06-05 | 4.82 | 4.83 | 4.7 | 4.71 | -2.48% | 355,892 | 169,203,781 |
| 2024-06-04 | 4.75 | 4.84 | 4.73 | 4.83 | +1.47% | 301,865 | 144,755,924 |
| 2024-06-03 | 4.79 | 4.81 | 4.7 | 4.76 | -0.83% | 407,481 | 193,579,589 |
| 2024-05-31 | 4.82 | 4.85 | 4.79 | 4.8 | -0.41% | 261,560 | 125,981,850 |
| 2024-05-30 | 4.83 | 4.86 | 4.8 | 4.82 | -0.41% | 237,140 | 114,469,383 |
| 2024-05-29 | 4.89 | 4.9 | 4.82 | 4.84 | -0.82% | 344,244 | 167,229,873 |
| 2024-05-28 | 4.99 | 5.01 | 4.87 | 4.88 | -2.4% | 444,926 | 218,780,150 |
| 2024-05-27 | 4.88 | 5.01 | 4.88 | 5 | +2.67% | 540,481 | 267,523,154 |
| 2024-05-24 | 4.87 | 4.93 | 4.86 | 4.87 | +0.21% | 303,407 | 148,316,505 |
| 2024-05-23 | 4.95 | 4.96 | 4.83 | 4.86 | -2.02% | 473,665 | 231,173,184 |
| 2024-05-22 | 4.99 | 5.03 | 4.96 | 4.96 | -0.6% | 359,464 | 179,424,750 |
| 2024-05-21 | 4.94 | 5.02 | 4.92 | 4.99 | +0.6% | 367,499 | 182,745,167 |
| 2024-05-20 | 5 | 5.04 | 4.94 | 4.96 | -0.4% | 402,669 | 200,435,529 |
| 2024-05-17 | 4.89 | 4.99 | 4.86 | 4.98 | +2.05% | 432,462 | 212,842,533 |
| 2024-05-16 | 4.93 | 4.95 | 4.86 | 4.88 | -0.61% | 387,909 | 190,564,417 |
| 2024-05-15 | 4.96 | 4.98 | 4.91 | 4.91 | -0.81% | 382,263 | 188,881,705 |
| 2024-05-14 | 4.94 | 5.01 | 4.93 | 4.95 | -0.2% | 635,849 | 315,485,639 |
| 2024-05-13 | 4.89 | 5.01 | 4.86 | 4.96 | +0.81% | 715,718 | 354,965,595 |
| 2024-05-10 | 4.8 | 5 | 4.79 | 4.92 | +2.5% | 825,962 | 405,306,216 |
| 2024-05-09 | 4.73 | 4.82 | 4.73 | 4.8 | +1.27% | 327,069 | 156,527,109 |
| 2024-05-08 | 4.75 | 4.77 | 4.73 | 4.74 | -0.42% | 273,174 | 129,743,998 |
| 2024-05-07 | 4.8 | 4.81 | 4.75 | 4.76 | -0.83% | 423,389 | 201,701,918 |
| 2024-05-06 | 4.75 | 4.87 | 4.75 | 4.8 | +1.69% | 629,476 | 302,706,450 |
| 2024-04-30 | 4.71 | 4.74 | 4.66 | 4.72 | +0.43% | 499,253 | 234,799,981 |
| 2024-04-29 | 4.59 | 4.71 | 4.59 | 4.7 | +1.95% | 507,839 | 237,591,010 |
| 2024-04-26 | 4.5 | 4.62 | 4.5 | 4.61 | +2.22% | 444,833 | 202,758,617 |
| 2024-04-25 | 4.48 | 4.54 | 4.47 | 4.51 | 0% | 294,281 | 132,606,076 |
| 2024-04-24 | 4.5 | 4.52 | 4.44 | 4.51 | +0.22% | 280,471 | 125,758,565 |
| 2024-04-23 | 4.57 | 4.6 | 4.48 | 4.5 | -1.75% | 396,454 | 179,251,601 |
| 2024-04-22 | 4.66 | 4.7 | 4.58 | 4.58 | -1.93% | 425,612 | 197,169,416 |
| 2024-04-19 | 4.61 | 4.73 | 4.6 | 4.67 | +0.86% | 522,332 | 244,578,822 |
| 2024-04-18 | 4.64 | 4.66 | 4.59 | 4.63 | -0.22% | 472,193 | 218,435,352 |
| 2024-04-17 | 4.58 | 4.64 | 4.56 | 4.64 | +1.98% | 441,436 | 203,021,503 |
| 2024-04-16 | 4.61 | 4.66 | 4.54 | 4.55 | -1.73% | 531,780 | 244,776,486 |
| 2024-04-15 | 4.59 | 4.68 | 4.5 | 4.63 | +1.09% | 516,852 | 238,340,940 |
| 2024-04-12 | 4.61 | 4.64 | 4.58 | 4.58 | -0.65% | 246,349 | 113,530,006 |
| 2024-04-11 | 4.56 | 4.66 | 4.55 | 4.61 | +0.66% | 301,389 | 139,269,084 |
| 2024-04-10 | 4.59 | 4.63 | 4.55 | 4.58 | -0.43% | 315,276 | 144,708,873 |
| 2024-04-09 | 4.64 | 4.66 | 4.59 | 4.6 | -0.43% | 321,842 | 148,726,721 |
| 2024-04-08 | 4.6 | 4.71 | 4.59 | 4.62 | +0.22% | 523,647 | 243,590,155 |
| 2024-04-03 | 4.57 | 4.63 | 4.55 | 4.61 | +1.1% | 483,243 | 221,735,603 |
| 2024-04-02 | 4.54 | 4.58 | 4.53 | 4.56 | +0.44% | 338,120 | 154,189,834 |
| 2024-04-01 | 4.42 | 4.56 | 4.42 | 4.54 | +2.95% | 422,847 | 190,475,974 |
| 2024-03-29 | 4.38 | 4.42 | 4.36 | 4.41 | +0.68% | 217,743 | 95,609,702 |
| 2024-03-28 | 4.35 | 4.41 | 4.33 | 4.38 | +0.69% | 254,877 | 111,453,825 |
| 2024-03-27 | 4.41 | 4.43 | 4.35 | 4.35 | -1.58% | 254,409 | 111,729,621 |
| 2024-03-26 | 4.4 | 4.43 | 4.38 | 4.42 | +0.45% | 253,836 | 111,797,073 |
| 2024-03-25 | 4.41 | 4.46 | 4.38 | 4.4 | -0.68% | 258,858 | 114,387,100 |
| 2024-03-22 | 4.49 | 4.5 | 4.41 | 4.43 | -1.56% | 310,740 | 138,019,555 |
| 2024-03-21 | 4.52 | 4.53 | 4.49 | 4.5 | -0.44% | 221,276 | 99,783,340 |
| 2024-03-20 | 4.51 | 4.53 | 4.49 | 4.52 | 0% | 275,550 | 124,328,752 |
| 2024-03-19 | 4.59 | 4.59 | 4.52 | 4.52 | -1.53% | 322,562 | 146,819,047 |
| 2024-03-18 | 4.56 | 4.6 | 4.54 | 4.59 | +0.88% | 398,064 | 182,099,282 |
| 2024-03-15 | 4.48 | 4.57 | 4.47 | 4.55 | +1.11% | 414,440 | 187,299,256 |
| 2024-03-14 | 4.49 | 4.53 | 4.47 | 4.5 | 0% | 255,691 | 115,250,285 |
| 2024-03-13 | 4.53 | 4.53 | 4.46 | 4.5 | -0.44% | 313,059 | 140,695,611 |
| 2024-03-12 | 4.54 | 4.55 | 4.49 | 4.52 | -0.44% | 299,340 | 135,267,316 |
| 2024-03-11 | 4.49 | 4.55 | 4.48 | 4.54 | +1.11% | 336,766 | 151,704,046 |
| 2024-03-08 | 4.46 | 4.5 | 4.44 | 4.49 | +0.67% | 242,000 | 108,065,650 |
| 2024-03-07 | 4.49 | 4.53 | 4.46 | 4.46 | -0.45% | 281,693 | 126,648,623 |
| 2024-03-06 | 4.48 | 4.52 | 4.44 | 4.48 | +0.22% | 286,181 | 128,062,570 |
| 2024-03-05 | 4.51 | 4.52 | 4.46 | 4.47 | -0.89% | 351,124 | 157,308,119 |
| 2024-03-04 | 4.55 | 4.57 | 4.49 | 4.51 | -1.1% | 416,046 | 188,078,040 |
| 2024-03-01 | 4.6 | 4.62 | 4.54 | 4.56 | -0.87% | 430,036 | 196,472,508 |
| 2024-02-29 | 4.52 | 4.61 | 4.51 | 4.6 | +0.88% | 471,770 | 216,083,678 |
| 2024-02-28 | 4.57 | 4.67 | 4.55 | 4.56 | -0.65% | 668,914 | 307,997,713 |
| 2024-02-27 | 4.54 | 4.62 | 4.53 | 4.59 | +1.32% | 421,325 | 192,968,753 |
| 2024-02-26 | 4.58 | 4.63 | 4.52 | 4.53 | -0.22% | 436,585 | 199,194,871 |
| 2024-02-23 | 4.54 | 4.55 | 4.5 | 4.54 | 0% | 343,211 | 155,346,096 |
| 2024-02-22 | 4.52 | 4.56 | 4.5 | 4.54 | +0.22% | 305,943 | 138,364,988 |
| 2024-02-21 | 4.51 | 4.63 | 4.48 | 4.53 | +0.22% | 456,255 | 208,187,177 |
| 2024-02-20 | 4.51 | 4.53 | 4.48 | 4.52 | -0.22% | 307,918 | 138,861,601 |
| 2024-02-19 | 4.71 | 4.71 | 4.5 | 4.53 | -1.74% | 615,265 | 280,143,261 |
| 2024-02-08 | 4.59 | 4.76 | 4.58 | 4.61 | +0.66% | 897,870 | 420,571,468 |
| 2024-02-07 | 4.4 | 4.59 | 4.37 | 4.58 | +3.85% | 859,427 | 389,184,816 |
| 2024-02-06 | 4.08 | 4.43 | 4.06 | 4.41 | +6.78% | 581,771 | 248,376,075 |
| 2024-02-05 | 4.16 | 4.28 | 3.97 | 4.13 | -1.2% | 638,210 | 261,562,090 |
| 2024-02-02 | 4.26 | 4.34 | 4.07 | 4.18 | -1.88% | 442,127 | 187,039,862 |
| 2024-02-01 | 4.31 | 4.36 | 4.24 | 4.26 | -1.62% | 331,710 | 142,419,557 |
| 2024-01-31 | 4.41 | 4.44 | 4.3 | 4.33 | -2.04% | 391,435 | 170,582,279 |
| 2024-01-30 | 4.42 | 4.52 | 4.41 | 4.42 | -0.45% | 409,292 | 183,045,003 |
| 2024-01-29 | 4.48 | 4.51 | 4.43 | 4.44 | -0.45% | 408,784 | 182,937,366 |
| 2024-01-26 | 4.4 | 4.47 | 4.38 | 4.46 | +1.13% | 362,896 | 161,138,898 |
| 2024-01-25 | 4.24 | 4.41 | 4.23 | 4.41 | +4.01% | 415,965 | 180,884,839 |
| 2024-01-24 | 4.12 | 4.24 | 4.08 | 4.24 | +3.16% | 289,728 | 120,523,767 |
| 2024-01-23 | 4.05 | 4.13 | 4.01 | 4.11 | +1.23% | 267,812 | 108,969,015 |
| 2024-01-22 | 4.23 | 4.24 | 4.03 | 4.06 | -4.69% | 285,121 | 117,913,988 |
| 2024-01-19 | 4.21 | 4.26 | 4.2 | 4.26 | +0.47% | 226,539 | 95,936,199 |
| 2024-01-18 | 4.29 | 4.29 | 4.11 | 4.24 | -1.62% | 414,610 | 173,613,898 |
| 2024-01-17 | 4.4 | 4.4 | 4.3 | 4.31 | -2.27% | 251,328 | 109,336,849 |
| 2024-01-16 | 4.43 | 4.44 | 4.36 | 4.41 | 0% | 201,300 | 88,475,307 |
| 2024-01-15 | 4.36 | 4.43 | 4.34 | 4.41 | +1.15% | 203,299 | 89,448,400 |
| 2024-01-12 | 4.38 | 4.42 | 4.36 | 4.36 | -0.68% | 220,689 | 96,890,438 |
| 2024-01-11 | 4.35 | 4.41 | 4.34 | 4.39 | +0.92% | 217,471 | 95,187,288 |
| 2024-01-10 | 4.34 | 4.37 | 4.31 | 4.35 | 0% | 177,078 | 76,995,333 |
| 2024-01-09 | 4.33 | 4.38 | 4.3 | 4.35 | +0.69% | 222,771 | 96,928,384 |
| 2024-01-08 | 4.4 | 4.41 | 4.32 | 4.32 | -1.82% | 319,578 | 139,303,156 |
| 2024-01-05 | 4.4 | 4.45 | 4.39 | 4.4 | 0% | 311,138 | 137,420,852 |
| 2024-01-04 | 4.44 | 4.45 | 4.38 | 4.4 | -0.9% | 236,007 | 103,994,357 |
| 2024-01-03 | 4.42 | 4.47 | 4.42 | 4.44 | +0.45% | 211,538 | 93,955,305 |
| 2024-01-02 | 4.42 | 4.46 | 4.41 | 4.42 | -0.23% | 211,373 | 93,713,163 |
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：