股票概览
4.68
-5.07%
-0.25
4.96
开盘价
4.99
最高价
4.68
最低价
586,830
成交量
数据更新至: 2024-12-31
技术指标
4.84
MA5 (5日均线)
5.04
MA10 (10日均线)
5.24
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 | 4.96 | 4.99 | 4.68 | 4.68 | -5.07% | 586,830 | 280,955,149 |
| 2024-12-30 | 4.85 | 5.03 | 4.8 | 4.93 | +1.44% | 574,045 | 282,868,151 |
| 2024-12-27 | 4.87 | 4.97 | 4.82 | 4.86 | -0.41% | 399,768 | 196,054,566 |
| 2024-12-26 | 4.84 | 4.95 | 4.83 | 4.88 | +0.62% | 356,051 | 174,551,027 |
| 2024-12-25 | 5.02 | 5.05 | 4.78 | 4.85 | -3.96% | 533,980 | 259,941,709 |
| 2024-12-24 | 5.09 | 5.18 | 4.99 | 5.05 | 0% | 503,197 | 254,898,568 |
| 2024-12-23 | 5.42 | 5.43 | 5.03 | 5.05 | -7.17% | 813,402 | 420,543,918 |
| 2024-12-20 | 5.4 | 5.52 | 5.35 | 5.44 | +1.3% | 627,894 | 341,990,922 |
| 2024-12-19 | 5.22 | 5.39 | 5.2 | 5.37 | +1.32% | 643,146 | 341,762,107 |
| 2024-12-18 | 5.31 | 5.39 | 5.22 | 5.3 | -0.38% | 712,535 | 378,141,401 |
| 2024-12-17 | 5.61 | 5.62 | 5.3 | 5.32 | -5.17% | 991,121 | 534,627,792 |
| 2024-12-16 | 5.57 | 5.84 | 5.48 | 5.61 | +0.72% | 1,404,501 | 790,917,650 |
| 2024-12-13 | 5.5 | 5.74 | 5.45 | 5.57 | +1.09% | 1,449,519 | 812,114,064 |
| 2024-12-12 | 5.52 | 5.55 | 5.37 | 5.51 | -0.36% | 871,576 | 476,681,246 |
| 2024-12-11 | 5.52 | 5.62 | 5.49 | 5.53 | +0.18% | 881,889 | 489,244,169 |
| 2024-12-10 | 5.68 | 5.69 | 5.49 | 5.52 | +1.1% | 1,164,811 | 648,508,379 |
| 2024-12-09 | 5.62 | 5.67 | 5.38 | 5.46 | -1.27% | 1,153,770 | 635,457,258 |
| 2024-12-06 | 5.48 | 5.62 | 5.42 | 5.53 | +3.95% | 1,591,244 | 877,984,773 |
| 2024-12-05 | 5.11 | 5.37 | 5.11 | 5.32 | +4.11% | 1,085,929 | 574,046,209 |
| 2024-12-04 | 5.23 | 5.3 | 5.08 | 5.11 | -2.85% | 831,036 | 430,527,499 |
| 2024-12-03 | 5.26 | 5.33 | 5.15 | 5.26 | 0% | 962,337 | 504,497,179 |
| 2024-12-02 | 5.16 | 5.37 | 5.15 | 5.26 | +1.94% | 1,163,893 | 612,145,578 |
| 2024-11-29 | 5.04 | 5.23 | 4.96 | 5.16 | +2.58% | 1,236,321 | 632,959,846 |
| 2024-11-28 | 5.18 | 5.33 | 5 | 5.03 | -2.9% | 1,285,321 | 660,415,257 |
| 2024-11-27 | 5.05 | 5.21 | 4.95 | 5.18 | -0.58% | 1,532,295 | 778,584,578 |
| 2024-11-26 | 5.6 | 5.68 | 5.21 | 5.21 | -10.02% | 2,479,946 | 1,325,013,673 |
| 2024-11-25 | 5.93 | 6.06 | 5.7 | 5.79 | +5.08% | 4,166,527 | 2,459,878,588 |
| 2024-11-22 | 5.03 | 5.51 | 4.97 | 5.51 | +9.98% | 1,060,060 | 576,982,515 |
| 2024-11-21 | 4.9 | 5.09 | 4.87 | 5.01 | +1.62% | 573,451 | 285,594,639 |
| 2024-11-20 | 4.78 | 4.94 | 4.73 | 4.93 | +3.14% | 504,787 | 245,466,654 |
| 2024-11-19 | 4.69 | 4.8 | 4.67 | 4.78 | +2.36% | 373,871 | 176,762,228 |
| 2024-11-18 | 4.87 | 4.92 | 4.65 | 4.67 | -4.11% | 518,384 | 244,801,465 |
| 2024-11-15 | 4.84 | 4.99 | 4.84 | 4.87 | 0% | 447,900 | 220,625,846 |
| 2024-11-14 | 5.01 | 5.02 | 4.85 | 4.87 | -2.79% | 397,341 | 195,707,076 |
| 2024-11-13 | 5 | 5.07 | 4.92 | 5.01 | -0.79% | 508,575 | 253,545,111 |
| 2024-11-12 | 5.1 | 5.2 | 5.01 | 5.05 | -0.59% | 974,764 | 497,591,612 |
| 2024-11-11 | 5 | 5.1 | 4.95 | 5.08 | +3.04% | 595,996 | 300,453,812 |
| 2024-11-08 | 4.96 | 5.04 | 4.91 | 4.93 | +0.2% | 578,647 | 287,770,203 |
| 2024-11-07 | 4.79 | 4.96 | 4.78 | 4.92 | +1.86% | 683,108 | 332,995,309 |
| 2024-11-06 | 4.89 | 4.9 | 4.79 | 4.83 | +0.42% | 473,377 | 229,264,230 |
| 2024-11-05 | 4.7 | 4.83 | 4.68 | 4.81 | +3% | 546,367 | 261,648,293 |
| 2024-11-04 | 4.59 | 4.72 | 4.55 | 4.67 | +1.74% | 373,845 | 173,785,809 |
| 2024-11-01 | 4.9 | 4.9 | 4.57 | 4.59 | -6.33% | 699,721 | 327,584,380 |
| 2024-10-31 | 4.82 | 4.95 | 4.71 | 4.9 | +1.66% | 598,318 | 291,003,223 |
| 2024-10-30 | 4.75 | 4.88 | 4.74 | 4.82 | +0.63% | 383,453 | 183,820,654 |
| 2024-10-29 | 4.89 | 4.92 | 4.78 | 4.79 | -1.64% | 499,896 | 242,316,989 |
| 2024-10-28 | 4.69 | 4.88 | 4.69 | 4.87 | +4.06% | 485,313 | 234,050,162 |
| 2024-10-25 | 4.64 | 4.7 | 4.63 | 4.68 | +1.52% | 320,897 | 149,560,564 |
| 2024-10-24 | 4.67 | 4.68 | 4.57 | 4.61 | -1.71% | 294,479 | 135,873,396 |
| 2024-10-23 | 4.65 | 4.78 | 4.62 | 4.69 | +1.3% | 457,399 | 215,555,454 |
| 2024-10-22 | 4.69 | 4.7 | 4.58 | 4.63 | -1.49% | 404,856 | 187,245,030 |
| 2024-10-21 | 4.69 | 4.78 | 4.68 | 4.7 | +0.64% | 495,854 | 234,063,648 |
| 2024-10-18 | 4.57 | 4.78 | 4.46 | 4.67 | +2.41% | 506,145 | 233,878,856 |
| 2024-10-17 | 4.64 | 4.67 | 4.55 | 4.56 | +0.44% | 320,319 | 147,730,891 |
| 2024-10-16 | 4.49 | 4.63 | 4.47 | 4.54 | -0.22% | 264,439 | 120,450,797 |
| 2024-10-15 | 4.63 | 4.73 | 4.55 | 4.55 | -1.52% | 454,766 | 211,728,016 |
| 2024-10-14 | 4.49 | 4.62 | 4.36 | 4.62 | +3.59% | 417,897 | 187,816,283 |
| 2024-10-11 | 4.7 | 4.7 | 4.4 | 4.46 | -4.7% | 428,462 | 194,382,761 |
| 2024-10-10 | 4.79 | 4.93 | 4.65 | 4.68 | -1.68% | 499,175 | 237,652,384 |
| 2024-10-09 | 5.06 | 5.13 | 4.75 | 4.76 | -7.03% | 733,254 | 363,665,120 |
| 2024-10-08 | 5.18 | 5.18 | 4.86 | 5.12 | +8.7% | 961,673 | 486,400,028 |
| 2024-09-30 | 4.47 | 4.72 | 4.46 | 4.71 | +9.79% | 865,301 | 399,480,816 |
| 2024-09-27 | 4.17 | 4.32 | 4.16 | 4.29 | +3.37% | 305,704 | 129,753,760 |
| 2024-09-26 | 4.07 | 4.16 | 4.05 | 4.15 | +2.22% | 298,278 | 122,471,512 |
| 2024-09-25 | 4.09 | 4.15 | 4.04 | 4.06 | +0.5% | 275,501 | 113,001,852 |
| 2024-09-24 | 4 | 4.06 | 3.94 | 4.04 | +1.51% | 318,609 | 128,018,406 |
| 2024-09-23 | 3.95 | 4 | 3.92 | 3.98 | +1.53% | 214,107 | 85,104,753 |
| 2024-09-20 | 3.88 | 3.94 | 3.87 | 3.92 | +1.29% | 217,220 | 84,979,927 |
| 2024-09-19 | 3.77 | 3.88 | 3.74 | 3.87 | +3.2% | 169,462 | 65,082,821 |
| 2024-09-18 | 3.8 | 3.81 | 3.7 | 3.75 | -1.06% | 107,342 | 40,201,417 |
| 2024-09-13 | 3.84 | 3.85 | 3.78 | 3.79 | -1.3% | 99,808 | 37,962,589 |
| 2024-09-12 | 3.81 | 3.87 | 3.78 | 3.84 | +1.05% | 120,806 | 46,426,774 |
| 2024-09-11 | 3.82 | 3.83 | 3.77 | 3.8 | -1.04% | 101,145 | 38,455,109 |
| 2024-09-10 | 3.78 | 3.86 | 3.72 | 3.84 | +1.86% | 167,979 | 63,454,118 |
| 2024-09-09 | 3.78 | 3.84 | 3.74 | 3.77 | -0.53% | 141,224 | 53,454,707 |
| 2024-09-06 | 3.88 | 3.89 | 3.78 | 3.79 | -2.07% | 139,203 | 53,207,216 |
| 2024-09-05 | 3.82 | 3.88 | 3.82 | 3.87 | +1.31% | 137,107 | 52,893,576 |
| 2024-09-04 | 3.81 | 3.86 | 3.8 | 3.82 | -0.78% | 121,502 | 46,553,579 |
| 2024-09-03 | 3.77 | 3.85 | 3.76 | 3.85 | +2.12% | 181,860 | 69,262,899 |
| 2024-09-02 | 3.8 | 3.84 | 3.76 | 3.77 | -1.05% | 164,248 | 62,338,505 |
| 2024-08-30 | 3.82 | 3.86 | 3.77 | 3.81 | +0.53% | 233,060 | 89,224,235 |
| 2024-08-29 | 3.7 | 3.8 | 3.66 | 3.79 | +2.71% | 217,967 | 82,015,476 |
| 2024-08-28 | 3.58 | 3.71 | 3.58 | 3.69 | +2.22% | 210,657 | 77,222,823 |
| 2024-08-27 | 3.78 | 3.79 | 3.56 | 3.61 | -0.55% | 332,406 | 121,362,740 |
| 2024-08-26 | 3.64 | 3.68 | 3.6 | 3.63 | -0.27% | 101,697 | 37,004,287 |
| 2024-08-23 | 3.54 | 3.67 | 3.54 | 3.64 | +2.25% | 145,663 | 52,672,665 |
| 2024-08-22 | 3.66 | 3.7 | 3.54 | 3.56 | -2.73% | 175,399 | 63,213,131 |
| 2024-08-21 | 3.71 | 3.76 | 3.64 | 3.66 | -1.35% | 120,915 | 44,773,044 |
| 2024-08-20 | 3.76 | 3.78 | 3.7 | 3.71 | -1.59% | 119,547 | 44,608,029 |
| 2024-08-19 | 3.73 | 3.8 | 3.7 | 3.77 | +1.34% | 128,771 | 48,457,431 |
| 2024-08-16 | 3.73 | 3.77 | 3.71 | 3.72 | -0.8% | 125,872 | 46,986,599 |
| 2024-08-15 | 3.66 | 3.78 | 3.62 | 3.75 | +2.74% | 184,074 | 68,639,987 |
| 2024-08-14 | 3.66 | 3.68 | 3.62 | 3.65 | 0% | 104,395 | 38,165,111 |
| 2024-08-13 | 3.61 | 3.66 | 3.59 | 3.65 | +0.27% | 115,348 | 41,807,920 |
| 2024-08-12 | 3.68 | 3.7 | 3.62 | 3.64 | -1.62% | 121,450 | 44,361,514 |
| 2024-08-09 | 3.76 | 3.81 | 3.7 | 3.7 | -1.86% | 129,593 | 48,536,188 |
| 2024-08-08 | 3.78 | 3.8 | 3.72 | 3.77 | -0.26% | 122,779 | 46,151,231 |
| 2024-08-07 | 3.79 | 3.82 | 3.76 | 3.78 | -0.26% | 110,011 | 41,721,370 |
| 2024-08-06 | 3.79 | 3.83 | 3.74 | 3.79 | +0.53% | 136,215 | 51,481,860 |
| 2024-08-05 | 3.83 | 3.9 | 3.76 | 3.77 | -2.58% | 179,184 | 68,660,065 |
| 2024-08-02 | 3.9 | 3.95 | 3.86 | 3.87 | -1.53% | 158,858 | 62,014,705 |
| 2024-08-01 | 3.91 | 3.95 | 3.89 | 3.93 | +0.26% | 208,449 | 81,774,603 |
| 2024-07-31 | 3.77 | 3.92 | 3.76 | 3.92 | +3.7% | 257,304 | 99,735,403 |
| 2024-07-30 | 3.73 | 3.79 | 3.71 | 3.78 | +1.34% | 151,644 | 57,060,820 |
| 2024-07-29 | 3.74 | 3.75 | 3.66 | 3.73 | +1.08% | 158,597 | 59,025,927 |
| 2024-07-26 | 3.62 | 3.7 | 3.61 | 3.69 | +1.65% | 129,185 | 47,479,391 |
| 2024-07-25 | 3.6 | 3.65 | 3.56 | 3.63 | +0.83% | 118,642 | 42,763,795 |
| 2024-07-24 | 3.66 | 3.7 | 3.59 | 3.6 | -1.91% | 136,531 | 49,542,070 |
| 2024-07-23 | 3.72 | 3.75 | 3.67 | 3.67 | -1.08% | 150,204 | 55,896,230 |
| 2024-07-22 | 3.68 | 3.75 | 3.66 | 3.71 | +1.37% | 180,812 | 67,279,323 |
| 2024-07-19 | 3.64 | 3.69 | 3.61 | 3.66 | +0.55% | 117,020 | 42,772,414 |
| 2024-07-18 | 3.66 | 3.68 | 3.58 | 3.64 | -1.09% | 155,667 | 56,327,856 |
| 2024-07-17 | 3.66 | 3.75 | 3.66 | 3.68 | -0.27% | 139,505 | 51,665,199 |
| 2024-07-16 | 3.65 | 3.71 | 3.62 | 3.69 | +0.82% | 110,675 | 40,582,926 |
| 2024-07-15 | 3.73 | 3.74 | 3.65 | 3.66 | -1.88% | 148,587 | 54,603,145 |
| 2024-07-12 | 3.74 | 3.79 | 3.71 | 3.73 | -0.27% | 148,148 | 55,563,700 |
| 2024-07-11 | 3.75 | 3.76 | 3.67 | 3.74 | +3.03% | 202,954 | 75,597,379 |
| 2024-07-10 | 3.6 | 3.68 | 3.57 | 3.63 | -1.36% | 174,090 | 63,103,501 |
| 2024-07-09 | 3.63 | 3.69 | 3.55 | 3.68 | +1.66% | 158,811 | 57,679,025 |
| 2024-07-08 | 3.71 | 3.73 | 3.61 | 3.62 | -3.47% | 155,963 | 56,866,667 |
| 2024-07-05 | 3.7 | 3.76 | 3.65 | 3.75 | +1.63% | 146,877 | 54,613,908 |
| 2024-07-04 | 3.8 | 3.82 | 3.67 | 3.69 | -2.38% | 150,592 | 56,155,378 |
| 2024-07-03 | 3.81 | 3.83 | 3.75 | 3.78 | 0% | 107,648 | 40,746,682 |
| 2024-07-02 | 3.71 | 3.83 | 3.71 | 3.78 | +1.34% | 167,592 | 63,502,802 |
| 2024-07-01 | 3.75 | 3.76 | 3.64 | 3.73 | +0.54% | 134,640 | 49,712,961 |
| 2024-06-28 | 3.76 | 3.82 | 3.7 | 3.71 | -1.33% | 173,416 | 65,310,289 |
| 2024-06-27 | 3.85 | 3.85 | 3.74 | 3.76 | -1.83% | 174,485 | 65,924,856 |
| 2024-06-26 | 3.59 | 3.84 | 3.56 | 3.83 | +6.09% | 251,006 | 93,283,685 |
| 2024-06-25 | 3.66 | 3.71 | 3.56 | 3.61 | -1.37% | 198,840 | 72,184,017 |
| 2024-06-24 | 3.8 | 3.8 | 3.66 | 3.66 | -4.19% | 212,151 | 78,854,268 |
| 2024-06-21 | 3.85 | 3.9 | 3.81 | 3.82 | -1.55% | 159,664 | 61,330,426 |
| 2024-06-20 | 3.98 | 4.02 | 3.86 | 3.88 | -3% | 215,594 | 84,646,267 |
| 2024-06-19 | 4.02 | 4.07 | 4 | 4 | -0.5% | 224,101 | 90,348,831 |
| 2024-06-18 | 3.91 | 4.07 | 3.87 | 4.02 | +3.34% | 271,846 | 108,721,781 |
| 2024-06-17 | 3.87 | 3.94 | 3.85 | 3.89 | 0% | 118,447 | 46,172,177 |
| 2024-06-14 | 3.83 | 3.9 | 3.79 | 3.89 | +1.57% | 168,883 | 65,090,300 |
| 2024-06-13 | 3.84 | 3.86 | 3.78 | 3.83 | 0% | 134,563 | 51,462,785 |
| 2024-06-12 | 3.82 | 3.87 | 3.82 | 3.83 | 0% | 136,733 | 52,610,514 |
| 2024-06-11 | 3.75 | 3.85 | 3.7 | 3.83 | +1.32% | 185,668 | 70,450,901 |
| 2024-06-07 | 3.76 | 3.82 | 3.72 | 3.78 | +1.61% | 188,915 | 71,341,237 |
| 2024-06-06 | 3.93 | 3.95 | 3.7 | 3.72 | -5.1% | 325,194 | 122,989,605 |
| 2024-06-05 | 3.94 | 3.96 | 3.91 | 3.92 | -0.25% | 166,368 | 65,563,247 |
| 2024-06-04 | 3.91 | 3.95 | 3.87 | 3.93 | -0.25% | 187,429 | 73,112,513 |
| 2024-06-03 | 4.05 | 4.06 | 3.91 | 3.94 | -2.23% | 191,534 | 75,868,433 |
| 2024-05-31 | 3.99 | 4.06 | 3.99 | 4.03 | +0.75% | 142,952 | 57,656,551 |
| 2024-05-30 | 3.99 | 4.02 | 3.94 | 4 | 0% | 141,237 | 56,284,721 |
| 2024-05-29 | 4.01 | 4.08 | 3.97 | 4 | -0.99% | 187,062 | 75,213,617 |
| 2024-05-28 | 4.1 | 4.12 | 4.03 | 4.04 | -1.7% | 152,726 | 62,071,949 |
| 2024-05-27 | 4.09 | 4.12 | 4.03 | 4.11 | +0.49% | 146,977 | 59,863,379 |
| 2024-05-24 | 4.15 | 4.19 | 4.09 | 4.09 | -1.45% | 139,828 | 57,708,605 |
| 2024-05-23 | 4.26 | 4.26 | 4.14 | 4.15 | -2.58% | 198,111 | 82,708,863 |
| 2024-05-22 | 4.2 | 4.27 | 4.19 | 4.26 | +0.71% | 150,427 | 63,676,096 |
| 2024-05-21 | 4.27 | 4.29 | 4.21 | 4.23 | -0.7% | 153,460 | 65,002,269 |
| 2024-05-20 | 4.26 | 4.33 | 4.23 | 4.26 | -0.23% | 194,592 | 83,307,927 |
| 2024-05-17 | 4.19 | 4.28 | 4.13 | 4.27 | +2.15% | 213,726 | 90,230,492 |
| 2024-05-16 | 4.18 | 4.23 | 4.16 | 4.18 | +0.24% | 161,099 | 67,685,583 |
| 2024-05-15 | 4.21 | 4.23 | 4.16 | 4.17 | -1.18% | 148,509 | 62,217,615 |
| 2024-05-14 | 4.23 | 4.3 | 4.2 | 4.22 | +0.24% | 167,590 | 70,919,642 |
| 2024-05-13 | 4.31 | 4.32 | 4.19 | 4.21 | -2.55% | 245,992 | 103,959,877 |
| 2024-05-10 | 4.42 | 4.44 | 4.3 | 4.32 | -2.04% | 248,602 | 107,801,777 |
| 2024-05-09 | 4.35 | 4.43 | 4.35 | 4.41 | +1.61% | 175,652 | 77,205,409 |
| 2024-05-08 | 4.46 | 4.46 | 4.32 | 4.34 | -2.69% | 272,828 | 119,122,436 |
| 2024-05-07 | 4.52 | 4.56 | 4.45 | 4.46 | -1.76% | 298,546 | 133,887,207 |
| 2024-05-06 | 4.6 | 4.65 | 4.52 | 4.54 | +0.67% | 361,471 | 165,754,454 |
| 2024-04-30 | 4.63 | 4.63 | 4.45 | 4.51 | -2.17% | 374,592 | 168,851,432 |
| 2024-04-29 | 4.4 | 4.65 | 4.38 | 4.61 | +4.3% | 607,708 | 277,527,872 |
| 2024-04-26 | 4.38 | 4.48 | 4.25 | 4.42 | -6.16% | 796,370 | 347,254,146 |
| 2024-04-25 | 4.75 | 4.78 | 4.7 | 4.71 | -0.84% | 167,429 | 79,228,123 |
| 2024-04-24 | 4.65 | 4.75 | 4.64 | 4.75 | +2.37% | 198,195 | 93,243,776 |
| 2024-04-23 | 4.65 | 4.71 | 4.63 | 4.64 | +0.22% | 136,412 | 63,623,539 |
| 2024-04-22 | 4.61 | 4.71 | 4.53 | 4.63 | -0.43% | 147,186 | 68,121,694 |
| 2024-04-19 | 4.65 | 4.73 | 4.62 | 4.65 | -0.85% | 157,104 | 73,339,194 |
| 2024-04-18 | 4.75 | 4.77 | 4.65 | 4.69 | -1.05% | 202,337 | 95,363,633 |
| 2024-04-17 | 4.6 | 4.75 | 4.6 | 4.74 | +5.1% | 250,871 | 117,802,313 |
| 2024-04-16 | 4.69 | 4.73 | 4.49 | 4.51 | -4.25% | 289,496 | 132,437,874 |
| 2024-04-15 | 4.79 | 4.85 | 4.64 | 4.71 | -2.28% | 334,488 | 158,180,060 |
| 2024-04-12 | 4.92 | 4.97 | 4.81 | 4.82 | -2.43% | 228,745 | 111,448,719 |
| 2024-04-11 | 4.87 | 5 | 4.87 | 4.94 | +0.61% | 188,878 | 93,767,132 |
| 2024-04-10 | 5.02 | 5.02 | 4.87 | 4.91 | -2.19% | 209,006 | 102,977,437 |
| 2024-04-09 | 4.9 | 5.03 | 4.9 | 5.02 | +2.87% | 324,136 | 161,901,524 |
| 2024-04-08 | 4.96 | 4.99 | 4.87 | 4.88 | -2.01% | 221,109 | 108,814,555 |
| 2024-04-03 | 5.08 | 5.09 | 4.96 | 4.98 | -2.16% | 254,780 | 127,319,174 |
| 2024-04-02 | 5.2 | 5.21 | 5.06 | 5.09 | -2.12% | 286,449 | 146,180,023 |
| 2024-04-01 | 5.1 | 5.3 | 5.1 | 5.2 | +4% | 391,150 | 203,772,801 |
| 2024-03-29 | 5.01 | 5.01 | 4.9 | 5 | -0.2% | 238,014 | 117,859,508 |
| 2024-03-28 | 4.81 | 5.07 | 4.78 | 5.01 | +4.59% | 363,364 | 180,543,345 |
| 2024-03-27 | 5.07 | 5.08 | 4.79 | 4.79 | -5.52% | 377,281 | 185,112,729 |
| 2024-03-26 | 5.2 | 5.25 | 5.01 | 5.07 | -2.87% | 394,571 | 201,887,640 |
| 2024-03-25 | 5.41 | 5.47 | 5.22 | 5.22 | -2.79% | 450,180 | 241,907,487 |
| 2024-03-22 | 5.37 | 5.42 | 5.24 | 5.37 | -0.37% | 360,480 | 192,134,255 |
| 2024-03-21 | 5.45 | 5.47 | 5.34 | 5.39 | -0.74% | 327,713 | 176,969,104 |
| 2024-03-20 | 5.28 | 5.45 | 5.28 | 5.43 | +2.26% | 473,951 | 255,235,580 |
| 2024-03-19 | 5.34 | 5.37 | 5.31 | 5.31 | -1.12% | 258,628 | 138,115,214 |
| 2024-03-18 | 5.27 | 5.37 | 5.24 | 5.37 | +2.29% | 382,702 | 203,389,766 |
| 2024-03-15 | 5.2 | 5.25 | 5.15 | 5.25 | +0.57% | 206,008 | 106,930,117 |
| 2024-03-14 | 5.29 | 5.29 | 5.14 | 5.22 | -1.51% | 286,718 | 149,626,814 |
| 2024-03-13 | 5.26 | 5.34 | 5.22 | 5.3 | +0.95% | 320,544 | 169,512,762 |
| 2024-03-12 | 5.26 | 5.32 | 5.2 | 5.25 | +0.57% | 306,430 | 161,027,197 |
| 2024-03-11 | 5.11 | 5.22 | 5.09 | 5.22 | +1.56% | 252,186 | 129,911,540 |
| 2024-03-08 | 5.1 | 5.17 | 5.06 | 5.14 | +0.78% | 197,340 | 100,952,980 |
| 2024-03-07 | 5.28 | 5.29 | 5.1 | 5.1 | -2.86% | 264,805 | 137,539,248 |
| 2024-03-06 | 5.18 | 5.32 | 5.13 | 5.25 | +0.38% | 278,033 | 145,235,025 |
| 2024-03-05 | 5.24 | 5.29 | 5.17 | 5.23 | -1.13% | 356,660 | 186,749,126 |
| 2024-03-04 | 5.34 | 5.38 | 5.21 | 5.29 | -0.75% | 371,029 | 195,714,502 |
| 2024-03-01 | 5.22 | 5.34 | 5.19 | 5.33 | +2.3% | 445,268 | 235,163,210 |
| 2024-02-29 | 5 | 5.23 | 4.97 | 5.21 | +3.78% | 423,874 | 218,509,869 |
| 2024-02-28 | 5.38 | 5.44 | 5 | 5.02 | -6.17% | 702,544 | 369,393,803 |
| 2024-02-27 | 5.12 | 5.35 | 5.1 | 5.35 | +3.68% | 510,978 | 267,821,973 |
| 2024-02-26 | 5.17 | 5.25 | 5.09 | 5.16 | +0.19% | 422,040 | 218,105,970 |
| 2024-02-23 | 5.12 | 5.16 | 5.05 | 5.15 | +1.18% | 461,297 | 235,552,195 |
| 2024-02-22 | 5.04 | 5.15 | 5.03 | 5.09 | +1.8% | 416,227 | 211,699,026 |
| 2024-02-21 | 4.99 | 5.13 | 4.92 | 5 | -0.79% | 582,410 | 293,247,426 |
| 2024-02-20 | 5.09 | 5.09 | 4.96 | 5.04 | -0.79% | 439,712 | 220,949,323 |
| 2024-02-19 | 5.2 | 5.26 | 5 | 5.08 | +3.46% | 682,188 | 348,980,707 |
| 2024-02-08 | 4.69 | 5 | 4.66 | 4.91 | +5.82% | 486,376 | 238,949,552 |
| 2024-02-07 | 4.41 | 4.68 | 4.41 | 4.64 | +6.18% | 477,110 | 219,086,640 |
| 2024-02-06 | 3.92 | 4.39 | 3.87 | 4.37 | +9.52% | 394,026 | 164,610,388 |
| 2024-02-05 | 4.27 | 4.27 | 3.87 | 3.99 | -7.21% | 415,312 | 167,085,791 |
| 2024-02-02 | 4.48 | 4.59 | 4.15 | 4.3 | -4.23% | 286,132 | 125,283,938 |
| 2024-02-01 | 4.53 | 4.64 | 4.45 | 4.49 | -2.18% | 206,405 | 93,829,379 |
| 2024-01-31 | 4.79 | 4.8 | 4.49 | 4.59 | -4.38% | 288,692 | 134,184,819 |
| 2024-01-30 | 4.9 | 4.95 | 4.79 | 4.8 | -1.23% | 180,009 | 87,853,155 |
| 2024-01-29 | 5 | 5.04 | 4.85 | 4.86 | -2.99% | 198,594 | 97,587,850 |
| 2024-01-26 | 5.03 | 5.08 | 4.99 | 5.01 | -0.99% | 208,098 | 104,714,202 |
| 2024-01-25 | 4.93 | 5.08 | 4.88 | 5.06 | +2.64% | 264,118 | 132,088,262 |
| 2024-01-24 | 4.91 | 4.95 | 4.75 | 4.93 | +1.02% | 208,523 | 101,057,142 |
| 2024-01-23 | 4.85 | 4.95 | 4.77 | 4.88 | +0.83% | 165,299 | 80,454,990 |
| 2024-01-22 | 5.1 | 5.11 | 4.74 | 4.84 | -5.28% | 262,128 | 129,421,681 |
| 2024-01-19 | 5.12 | 5.2 | 5.07 | 5.11 | +0.39% | 157,273 | 80,772,007 |
| 2024-01-18 | 5.05 | 5.11 | 4.91 | 5.09 | 0% | 254,663 | 127,354,463 |
| 2024-01-17 | 5.2 | 5.21 | 5.09 | 5.09 | -2.12% | 116,238 | 59,925,725 |
| 2024-01-16 | 5.21 | 5.22 | 5.13 | 5.2 | -0.19% | 137,453 | 71,138,247 |
| 2024-01-15 | 5.22 | 5.26 | 5.18 | 5.21 | -0.38% | 89,837 | 46,813,652 |
| 2024-01-12 | 5.31 | 5.31 | 5.22 | 5.23 | -1.51% | 141,490 | 74,381,294 |
| 2024-01-11 | 5.19 | 5.32 | 5.16 | 5.31 | +2.12% | 176,934 | 93,165,515 |
| 2024-01-10 | 5.33 | 5.34 | 5.18 | 5.2 | -2.44% | 196,524 | 102,906,043 |
| 2024-01-09 | 5.33 | 5.39 | 5.3 | 5.33 | 0% | 149,484 | 79,905,400 |
| 2024-01-08 | 5.48 | 5.49 | 5.33 | 5.33 | -3.09% | 218,458 | 117,859,879 |
| 2024-01-05 | 5.57 | 5.6 | 5.48 | 5.5 | -1.43% | 196,020 | 108,512,808 |
| 2024-01-04 | 5.62 | 5.63 | 5.55 | 5.58 | -0.89% | 148,184 | 82,770,266 |
| 2024-01-03 | 5.64 | 5.68 | 5.58 | 5.63 | -0.53% | 201,617 | 113,412,402 |
| 2024-01-02 | 5.72 | 5.73 | 5.66 | 5.66 | -1.05% | 183,339 | 104,211,777 |
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：