股票概览
4.97
-1%
-0.05
4.99
开盘价
5.19
最高价
4.95
最低价
390,003
成交量
数据更新至: 2024-12-31
技术指标
4.99
MA5 (5日均线)
5.18
MA10 (10日均线)
5.51
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 | 4.99 | 5.19 | 4.95 | 4.97 | -1% | 390,003 | 198,531,109 |
| 2024-12-30 | 5.09 | 5.11 | 4.95 | 5.02 | -1.38% | 268,155 | 134,911,037 |
| 2024-12-27 | 4.98 | 5.2 | 4.9 | 5.09 | +1.8% | 431,618 | 218,836,915 |
| 2024-12-26 | 4.9 | 5.05 | 4.86 | 5 | +2.46% | 373,322 | 185,292,285 |
| 2024-12-25 | 4.95 | 4.98 | 4.63 | 4.88 | -1.81% | 459,129 | 221,603,031 |
| 2024-12-24 | 4.9 | 5.07 | 4.82 | 4.97 | +0.81% | 429,657 | 212,314,122 |
| 2024-12-23 | 5.22 | 5.28 | 4.91 | 4.93 | -8.02% | 476,770 | 240,594,917 |
| 2024-12-20 | 5.45 | 5.54 | 5.15 | 5.36 | -2.55% | 827,748 | 441,603,951 |
| 2024-12-19 | 6.04 | 6.09 | 5.44 | 5.5 | -8.94% | 1,129,813 | 634,051,059 |
| 2024-12-18 | 6.61 | 7.32 | 6.03 | 6.04 | -9.85% | 1,554,265 | 1,008,608,442 |
| 2024-12-17 | 7.08 | 7.08 | 6.1 | 6.7 | +4.04% | 1,497,367 | 1,008,580,053 |
| 2024-12-16 | 6.3 | 6.44 | 6.29 | 6.44 | +10.09% | 296,382 | 190,602,973 |
| 2024-12-13 | 5.85 | 6.12 | 5.69 | 5.85 | -0.85% | 543,999 | 317,816,492 |
| 2024-12-12 | 5.73 | 6 | 5.64 | 5.9 | +2.08% | 602,931 | 352,955,849 |
| 2024-12-11 | 5.45 | 5.91 | 5.39 | 5.78 | +7.64% | 557,514 | 317,699,785 |
| 2024-12-10 | 5.57 | 5.68 | 5.35 | 5.37 | 0% | 322,097 | 176,965,138 |
| 2024-12-09 | 5.48 | 5.54 | 5.3 | 5.37 | -2.19% | 221,905 | 119,321,979 |
| 2024-12-06 | 5.66 | 5.7 | 5.45 | 5.49 | -3.35% | 296,575 | 164,286,541 |
| 2024-12-05 | 5.62 | 5.79 | 5.3 | 5.68 | -3.57% | 435,768 | 242,152,108 |
| 2024-12-04 | 5.65 | 6 | 5.6 | 5.89 | +1.2% | 580,861 | 338,634,390 |
| 2024-12-03 | 5.98 | 6.3 | 5.74 | 5.82 | +1.57% | 938,551 | 565,455,745 |
| 2024-12-02 | 5.3 | 5.89 | 5.3 | 5.73 | +7.1% | 752,599 | 420,367,532 |
| 2024-11-29 | 5.36 | 5.55 | 5.23 | 5.35 | -1.11% | 484,338 | 261,253,332 |
| 2024-11-28 | 5.25 | 5.5 | 5.14 | 5.41 | +2.85% | 600,841 | 319,748,061 |
| 2024-11-27 | 5.11 | 5.4 | 5.06 | 5.26 | -1.68% | 525,810 | 272,712,179 |
| 2024-11-26 | 5.48 | 5.67 | 5.11 | 5.35 | +0.94% | 839,846 | 452,309,612 |
| 2024-11-25 | 4.8 | 5.3 | 4.76 | 5.3 | +9.96% | 509,259 | 263,871,748 |
| 2024-11-22 | 4.89 | 4.94 | 4.73 | 4.82 | -1.43% | 97,978 | 47,528,769 |
| 2024-11-21 | 4.83 | 4.94 | 4.8 | 4.89 | +1.03% | 73,701 | 35,943,765 |
| 2024-11-20 | 4.78 | 4.87 | 4.75 | 4.84 | +1.89% | 79,599 | 38,312,394 |
| 2024-11-19 | 4.7 | 4.75 | 4.64 | 4.75 | +1.06% | 86,919 | 40,885,285 |
| 2024-11-18 | 4.79 | 4.96 | 4.66 | 4.7 | -1.88% | 108,777 | 52,011,743 |
| 2024-11-15 | 4.76 | 4.83 | 4.72 | 4.79 | +0.84% | 94,100 | 44,938,824 |
| 2024-11-14 | 4.85 | 4.87 | 4.7 | 4.75 | -3.26% | 99,848 | 47,961,129 |
| 2024-11-13 | 4.93 | 5.05 | 4.82 | 4.91 | -2.39% | 124,318 | 61,201,069 |
| 2024-11-12 | 4.79 | 5.18 | 4.75 | 5.03 | +5.23% | 308,055 | 152,584,448 |
| 2024-11-11 | 4.78 | 4.82 | 4.67 | 4.78 | -1.04% | 137,932 | 65,433,315 |
| 2024-11-08 | 4.88 | 4.91 | 4.75 | 4.83 | -0.82% | 185,958 | 89,487,920 |
| 2024-11-07 | 4.63 | 4.94 | 4.58 | 4.87 | +5.18% | 284,702 | 136,071,041 |
| 2024-11-06 | 4.54 | 4.73 | 4.48 | 4.63 | +1.98% | 186,121 | 85,366,257 |
| 2024-11-05 | 4.39 | 4.61 | 4.39 | 4.54 | +4.13% | 194,210 | 87,588,304 |
| 2024-11-04 | 4.27 | 4.38 | 4.24 | 4.36 | +1.63% | 94,539 | 40,908,803 |
| 2024-11-01 | 4.4 | 4.41 | 4.2 | 4.29 | -2.94% | 138,756 | 59,435,289 |
| 2024-10-31 | 4.3 | 4.45 | 4.26 | 4.42 | +3.51% | 194,015 | 85,055,496 |
| 2024-10-30 | 4.25 | 4.33 | 4.22 | 4.27 | +0.23% | 76,183 | 32,535,502 |
| 2024-10-29 | 4.35 | 4.38 | 4.23 | 4.26 | -2.07% | 171,056 | 73,612,384 |
| 2024-10-28 | 4.21 | 4.38 | 4.18 | 4.35 | +2.84% | 175,109 | 75,603,063 |
| 2024-10-25 | 4.1 | 4.29 | 4.09 | 4.23 | +3.68% | 184,568 | 77,302,629 |
| 2024-10-24 | 4.1 | 4.12 | 4.06 | 4.08 | -0.49% | 64,013 | 26,220,901 |
| 2024-10-23 | 4.11 | 4.15 | 4.08 | 4.1 | -0.49% | 96,348 | 39,650,471 |
| 2024-10-22 | 4.07 | 4.15 | 4.06 | 4.12 | +1.23% | 112,599 | 46,233,456 |
| 2024-10-21 | 4.03 | 4.1 | 4 | 4.07 | +0.99% | 120,299 | 48,798,601 |
| 2024-10-18 | 3.9 | 4.04 | 3.89 | 4.03 | +2.03% | 141,313 | 56,190,268 |
| 2024-10-17 | 3.96 | 3.99 | 3.88 | 3.95 | 0% | 106,387 | 41,815,742 |
| 2024-10-16 | 3.94 | 3.99 | 3.88 | 3.95 | -0.25% | 75,279 | 29,686,399 |
| 2024-10-15 | 3.99 | 4.05 | 3.95 | 3.96 | -1.25% | 83,348 | 33,316,152 |
| 2024-10-14 | 4 | 4.06 | 3.91 | 4.01 | +0.5% | 80,506 | 32,024,787 |
| 2024-10-11 | 4.06 | 4.17 | 3.93 | 3.99 | -2.44% | 100,346 | 40,540,992 |
| 2024-10-10 | 4.03 | 4.18 | 4.01 | 4.09 | +1.49% | 126,250 | 51,795,007 |
| 2024-10-09 | 4.38 | 4.39 | 4.03 | 4.03 | -9.64% | 215,803 | 90,191,542 |
| 2024-10-08 | 4.75 | 4.76 | 4.31 | 4.46 | +2.76% | 311,475 | 140,552,223 |
| 2024-09-30 | 4.11 | 4.39 | 4.02 | 4.34 | +7.16% | 262,820 | 110,701,869 |
| 2024-09-27 | 3.9 | 4.05 | 3.85 | 4.05 | +4.38% | 108,192 | 42,497,760 |
| 2024-09-26 | 3.73 | 3.91 | 3.72 | 3.88 | +3.19% | 104,408 | 39,842,977 |
| 2024-09-25 | 3.71 | 3.82 | 3.71 | 3.76 | +1.62% | 105,816 | 39,954,478 |
| 2024-09-24 | 3.64 | 3.72 | 3.59 | 3.7 | +3.35% | 75,722 | 27,699,423 |
| 2024-09-23 | 3.6 | 3.6 | 3.56 | 3.58 | -0.83% | 43,977 | 15,725,745 |
| 2024-09-20 | 3.67 | 3.67 | 3.59 | 3.61 | -1.37% | 27,786 | 10,075,808 |
| 2024-09-19 | 3.58 | 3.68 | 3.57 | 3.66 | +2.81% | 55,452 | 20,206,396 |
| 2024-09-18 | 3.56 | 3.58 | 3.49 | 3.56 | +0.28% | 43,284 | 15,272,312 |
| 2024-09-13 | 3.58 | 3.63 | 3.55 | 3.55 | -1.66% | 37,996 | 13,634,025 |
| 2024-09-12 | 3.67 | 3.7 | 3.59 | 3.61 | -1.63% | 58,054 | 21,101,291 |
| 2024-09-11 | 3.69 | 3.72 | 3.65 | 3.67 | -1.34% | 53,906 | 19,883,438 |
| 2024-09-10 | 3.73 | 3.75 | 3.67 | 3.72 | +0.27% | 49,529 | 18,355,830 |
| 2024-09-09 | 3.7 | 3.76 | 3.66 | 3.71 | +0.54% | 60,973 | 22,694,026 |
| 2024-09-06 | 3.72 | 3.76 | 3.68 | 3.69 | -0.27% | 69,937 | 25,973,176 |
| 2024-09-05 | 3.66 | 3.72 | 3.66 | 3.7 | +0.82% | 38,506 | 14,228,812 |
| 2024-09-04 | 3.72 | 3.76 | 3.65 | 3.67 | -1.08% | 66,505 | 24,648,466 |
| 2024-09-03 | 3.57 | 3.76 | 3.57 | 3.71 | +3.06% | 126,879 | 46,893,566 |
| 2024-09-02 | 3.53 | 3.64 | 3.52 | 3.6 | +1.69% | 128,879 | 46,274,837 |
| 2024-08-30 | 3.45 | 3.63 | 3.41 | 3.54 | +2.61% | 133,897 | 47,445,029 |
| 2024-08-29 | 3.45 | 3.49 | 3.4 | 3.45 | -1.15% | 95,978 | 33,087,105 |
| 2024-08-28 | 3.52 | 3.65 | 3.43 | 3.49 | +1.75% | 81,451 | 28,519,673 |
| 2024-08-27 | 3.49 | 3.53 | 3.38 | 3.43 | -1.72% | 46,850 | 16,188,993 |
| 2024-08-26 | 3.42 | 3.51 | 3.41 | 3.49 | +1.45% | 34,906 | 12,136,075 |
| 2024-08-23 | 3.47 | 3.48 | 3.4 | 3.44 | -0.86% | 29,779 | 10,222,034 |
| 2024-08-22 | 3.52 | 3.54 | 3.44 | 3.47 | -1.42% | 46,994 | 16,431,623 |
| 2024-08-21 | 3.52 | 3.55 | 3.5 | 3.52 | -0.56% | 28,631 | 10,079,650 |
| 2024-08-20 | 3.6 | 3.65 | 3.51 | 3.54 | -1.39% | 60,255 | 21,553,328 |
| 2024-08-19 | 3.58 | 3.61 | 3.54 | 3.59 | +0.28% | 28,847 | 10,339,389 |
| 2024-08-16 | 3.65 | 3.66 | 3.56 | 3.58 | -1.65% | 43,650 | 15,733,080 |
| 2024-08-15 | 3.63 | 3.68 | 3.56 | 3.64 | 0% | 51,989 | 18,890,049 |
| 2024-08-14 | 3.66 | 3.7 | 3.63 | 3.64 | -0.55% | 30,361 | 11,104,138 |
| 2024-08-13 | 3.65 | 3.67 | 3.61 | 3.66 | -0.27% | 35,555 | 12,935,588 |
| 2024-08-12 | 3.72 | 3.73 | 3.65 | 3.67 | -2.13% | 58,814 | 21,665,846 |
| 2024-08-09 | 3.79 | 3.84 | 3.75 | 3.75 | -1.83% | 53,781 | 20,370,175 |
| 2024-08-08 | 3.72 | 3.86 | 3.7 | 3.82 | +2.14% | 96,337 | 36,543,590 |
| 2024-08-07 | 3.78 | 3.78 | 3.72 | 3.74 | -1.58% | 63,341 | 23,744,946 |
| 2024-08-06 | 3.75 | 3.81 | 3.7 | 3.8 | +2.15% | 154,767 | 58,400,794 |
| 2024-08-05 | 3.69 | 3.85 | 3.68 | 3.72 | 0% | 124,144 | 46,797,329 |
| 2024-08-02 | 3.73 | 3.76 | 3.7 | 3.72 | -1.06% | 46,822 | 17,445,718 |
| 2024-08-01 | 3.83 | 3.83 | 3.72 | 3.76 | -1.57% | 85,725 | 32,293,654 |
| 2024-07-31 | 3.72 | 3.83 | 3.72 | 3.82 | +2.14% | 50,467 | 19,184,996 |
| 2024-07-30 | 3.69 | 3.78 | 3.68 | 3.74 | +0.81% | 46,956 | 17,504,523 |
| 2024-07-29 | 3.7 | 3.72 | 3.65 | 3.71 | +0.27% | 28,475 | 10,515,427 |
| 2024-07-26 | 3.67 | 3.71 | 3.65 | 3.7 | +1.37% | 35,277 | 13,008,345 |
| 2024-07-25 | 3.61 | 3.7 | 3.59 | 3.65 | +0.27% | 34,904 | 12,748,854 |
| 2024-07-24 | 3.7 | 3.71 | 3.62 | 3.64 | -2.15% | 38,364 | 14,049,458 |
| 2024-07-23 | 3.71 | 3.75 | 3.68 | 3.72 | +0.27% | 54,131 | 20,148,171 |
| 2024-07-22 | 3.72 | 3.79 | 3.68 | 3.71 | -0.27% | 48,270 | 17,956,416 |
| 2024-07-19 | 3.73 | 3.75 | 3.71 | 3.72 | -0.8% | 37,858 | 14,097,618 |
| 2024-07-18 | 3.79 | 3.79 | 3.71 | 3.75 | -1.57% | 47,555 | 17,781,915 |
| 2024-07-17 | 3.73 | 3.85 | 3.71 | 3.81 | +1.6% | 90,829 | 34,345,456 |
| 2024-07-16 | 3.8 | 3.8 | 3.72 | 3.75 | -1.32% | 59,822 | 22,422,444 |
| 2024-07-15 | 3.87 | 3.89 | 3.79 | 3.8 | -3.06% | 72,179 | 27,629,956 |
| 2024-07-12 | 3.94 | 4 | 3.88 | 3.92 | +0.26% | 137,874 | 54,058,095 |
| 2024-07-11 | 3.83 | 3.93 | 3.75 | 3.91 | +2.09% | 165,719 | 63,654,421 |
| 2024-07-10 | 3.78 | 3.85 | 3.68 | 3.83 | +0.26% | 176,750 | 66,450,225 |
| 2024-07-09 | 3.75 | 3.85 | 3.69 | 3.82 | +0.53% | 108,158 | 40,824,548 |
| 2024-07-08 | 3.8 | 3.83 | 3.67 | 3.8 | +0.53% | 104,783 | 39,339,837 |
| 2024-07-05 | 3.72 | 3.83 | 3.63 | 3.78 | +1.34% | 109,431 | 41,030,041 |
| 2024-07-04 | 3.91 | 3.94 | 3.7 | 3.73 | -6.52% | 193,694 | 73,455,743 |
| 2024-07-03 | 3.85 | 4.09 | 3.8 | 3.99 | +5.28% | 294,921 | 116,499,632 |
| 2024-07-02 | 3.71 | 3.8 | 3.68 | 3.79 | +1.07% | 104,008 | 39,106,442 |
| 2024-07-01 | 3.66 | 3.85 | 3.59 | 3.75 | +2.18% | 137,448 | 50,868,056 |
| 2024-06-28 | 3.59 | 3.82 | 3.58 | 3.67 | +1.38% | 135,245 | 50,024,788 |
| 2024-06-27 | 3.67 | 3.7 | 3.59 | 3.62 | -2.16% | 45,495 | 16,587,004 |
| 2024-06-26 | 3.63 | 3.72 | 3.6 | 3.7 | +1.65% | 57,910 | 21,241,270 |
| 2024-06-25 | 3.63 | 3.67 | 3.59 | 3.64 | +0.28% | 72,970 | 26,476,235 |
| 2024-06-24 | 3.7 | 3.7 | 3.56 | 3.63 | -1.63% | 77,621 | 27,957,166 |
| 2024-06-21 | 3.67 | 3.78 | 3.64 | 3.69 | +0.54% | 58,239 | 21,618,389 |
| 2024-06-20 | 3.75 | 3.76 | 3.66 | 3.67 | -2.13% | 51,990 | 19,182,798 |
| 2024-06-19 | 3.79 | 3.79 | 3.72 | 3.75 | -0.79% | 44,766 | 16,811,008 |
| 2024-06-18 | 3.76 | 3.81 | 3.73 | 3.78 | +0.27% | 55,419 | 20,996,596 |
| 2024-06-17 | 3.8 | 3.85 | 3.74 | 3.77 | -1.57% | 70,703 | 26,723,660 |
| 2024-06-14 | 3.92 | 3.92 | 3.79 | 3.83 | -2.3% | 107,725 | 41,274,603 |
| 2024-06-13 | 3.98 | 4 | 3.88 | 3.92 | -2.97% | 121,299 | 47,582,023 |
| 2024-06-12 | 3.85 | 4.2 | 3.83 | 4.04 | +5.48% | 113,871 | 45,510,611 |
| 2024-06-11 | 3.95 | 3.97 | 3.8 | 3.83 | -2.3% | 59,975 | 22,997,532 |
| 2024-06-07 | 3.73 | 3.95 | 3.72 | 3.92 | +6.23% | 105,390 | 40,724,380 |
| 2024-06-06 | 3.88 | 3.89 | 3.64 | 3.69 | -4.4% | 105,521 | 39,258,612 |
| 2024-06-05 | 3.91 | 3.96 | 3.85 | 3.86 | -2.28% | 83,028 | 32,411,454 |
| 2024-06-04 | 4.02 | 4.02 | 3.9 | 3.95 | -1.74% | 51,106 | 20,100,693 |
| 2024-06-03 | 4.12 | 4.15 | 3.94 | 4.02 | -2.43% | 81,864 | 32,961,826 |
| 2024-05-31 | 4.13 | 4.15 | 4.08 | 4.12 | +0.24% | 50,769 | 20,887,929 |
| 2024-05-30 | 4.15 | 4.19 | 4.08 | 4.11 | -0.96% | 69,492 | 28,672,862 |
| 2024-05-29 | 4.11 | 4.21 | 4.1 | 4.15 | +0.24% | 57,438 | 23,921,726 |
| 2024-05-28 | 4.21 | 4.21 | 4.11 | 4.14 | -1.9% | 61,049 | 25,290,185 |
| 2024-05-27 | 4.22 | 4.26 | 4.14 | 4.22 | +0.48% | 55,108 | 23,111,996 |
| 2024-05-24 | 4.22 | 4.28 | 4.17 | 4.2 | -0.94% | 49,993 | 21,096,015 |
| 2024-05-23 | 4.34 | 4.36 | 4.23 | 4.24 | -2.97% | 63,564 | 27,157,580 |
| 2024-05-22 | 4.35 | 4.4 | 4.33 | 4.37 | +0.92% | 75,938 | 33,136,738 |
| 2024-05-21 | 4.35 | 4.38 | 4.31 | 4.33 | -0.92% | 50,334 | 21,798,015 |
| 2024-05-20 | 4.37 | 4.42 | 4.35 | 4.37 | -0.23% | 52,961 | 23,220,293 |
| 2024-05-17 | 4.32 | 4.41 | 4.26 | 4.38 | +1.39% | 88,669 | 38,672,837 |
| 2024-05-16 | 4.24 | 4.34 | 4.24 | 4.32 | +1.89% | 94,485 | 40,659,496 |
| 2024-05-15 | 4.26 | 4.31 | 4.22 | 4.24 | -0.47% | 60,951 | 25,972,282 |
| 2024-05-14 | 4.21 | 4.28 | 4.19 | 4.26 | +1.19% | 73,998 | 31,372,128 |
| 2024-05-13 | 4.25 | 4.27 | 4.18 | 4.21 | -1.64% | 76,601 | 32,293,280 |
| 2024-05-10 | 4.31 | 4.35 | 4.26 | 4.28 | -0.7% | 67,092 | 28,765,661 |
| 2024-05-09 | 4.27 | 4.33 | 4.26 | 4.31 | +0.94% | 78,575 | 33,834,018 |
| 2024-05-08 | 4.34 | 4.36 | 4.26 | 4.27 | -1.61% | 83,553 | 35,807,059 |
| 2024-05-07 | 4.26 | 4.37 | 4.26 | 4.34 | +1.17% | 99,250 | 42,877,456 |
| 2024-05-06 | 4.24 | 4.3 | 4.24 | 4.29 | +1.42% | 112,539 | 48,125,183 |
| 2024-04-30 | 4.27 | 4.29 | 4.12 | 4.23 | -0.47% | 157,558 | 66,157,186 |
| 2024-04-29 | 4.09 | 4.27 | 4.07 | 4.25 | +4.17% | 184,567 | 77,249,792 |
| 2024-04-26 | 3.95 | 4.08 | 3.91 | 4.08 | +3.03% | 166,385 | 66,532,626 |
| 2024-04-25 | 3.9 | 4 | 3.9 | 3.96 | 0% | 150,077 | 59,296,559 |
| 2024-04-24 | 3.9 | 4.01 | 3.88 | 3.96 | +1.54% | 188,557 | 74,078,283 |
| 2024-04-23 | 3.89 | 3.99 | 3.83 | 3.9 | +0.52% | 191,464 | 74,635,945 |
| 2024-04-22 | 3.79 | 4.01 | 3.79 | 3.88 | -1.27% | 214,666 | 83,170,633 |
| 2024-04-19 | 4.09 | 4.09 | 3.9 | 3.93 | -8.6% | 401,004 | 159,725,559 |
| 2024-04-18 | 4.3 | 4.3 | 4.11 | 4.3 | +9.97% | 334,600 | 142,681,828 |
| 2024-04-17 | 3.91 | 3.91 | 3.91 | 3.91 | +10.14% | 36,836 | 14,402,880 |
| 2024-04-16 | 3.84 | 3.85 | 3.51 | 3.55 | -8.97% | 169,742 | 60,748,717 |
| 2024-04-15 | 4.23 | 4.23 | 3.85 | 3.9 | -8.02% | 186,229 | 73,898,382 |
| 2024-04-12 | 4.26 | 4.33 | 4.22 | 4.24 | -0.93% | 63,203 | 27,069,000 |
| 2024-04-11 | 4.27 | 4.32 | 4.18 | 4.28 | 0% | 83,545 | 35,615,913 |
| 2024-04-10 | 4.35 | 4.38 | 4.22 | 4.28 | -1.83% | 80,890 | 34,654,987 |
| 2024-04-09 | 4.23 | 4.37 | 4.21 | 4.36 | +2.83% | 80,003 | 34,409,860 |
| 2024-04-08 | 4.36 | 4.38 | 4.24 | 4.24 | -2.97% | 87,663 | 37,777,286 |
| 2024-04-03 | 4.39 | 4.4 | 4.3 | 4.37 | -0.23% | 71,279 | 31,033,393 |
| 2024-04-02 | 4.37 | 4.39 | 4.32 | 4.38 | +0.69% | 92,202 | 40,235,730 |
| 2024-04-01 | 4.26 | 4.36 | 4.26 | 4.35 | +1.64% | 77,847 | 33,683,136 |
| 2024-03-29 | 4.21 | 4.29 | 4.18 | 4.28 | +1.66% | 87,057 | 36,992,291 |
| 2024-03-28 | 4.11 | 4.3 | 4.1 | 4.21 | +2.18% | 139,283 | 58,628,433 |
| 2024-03-27 | 4.28 | 4.3 | 4.1 | 4.12 | -3.74% | 124,602 | 52,276,076 |
| 2024-03-26 | 4.26 | 4.33 | 4.23 | 4.28 | -0.47% | 170,302 | 72,870,403 |
| 2024-03-25 | 4.47 | 4.47 | 4.3 | 4.3 | -4.23% | 131,217 | 57,436,981 |
| 2024-03-22 | 4.41 | 4.52 | 4.37 | 4.49 | +1.35% | 190,914 | 84,906,024 |
| 2024-03-21 | 4.39 | 4.45 | 4.35 | 4.43 | +0.68% | 159,304 | 70,328,787 |
| 2024-03-20 | 4.32 | 4.4 | 4.31 | 4.4 | +1.62% | 132,022 | 57,615,089 |
| 2024-03-19 | 4.36 | 4.41 | 4.32 | 4.33 | -1.37% | 157,235 | 68,464,285 |
| 2024-03-18 | 4.44 | 4.44 | 4.33 | 4.39 | -2.01% | 232,092 | 101,813,609 |
| 2024-03-15 | 4.22 | 4.56 | 4.22 | 4.48 | +5.41% | 278,369 | 122,877,801 |
| 2024-03-14 | 4.25 | 4.35 | 4.2 | 4.25 | 0% | 125,764 | 53,708,874 |
| 2024-03-13 | 4.22 | 4.36 | 4.15 | 4.25 | +0.71% | 145,527 | 61,771,805 |
| 2024-03-12 | 4.16 | 4.22 | 4.13 | 4.22 | +1.93% | 115,624 | 48,317,561 |
| 2024-03-11 | 4.09 | 4.14 | 4.08 | 4.14 | +0.98% | 73,964 | 30,480,493 |
| 2024-03-08 | 4.11 | 4.13 | 4.02 | 4.1 | -0.73% | 73,504 | 29,974,831 |
| 2024-03-07 | 4.13 | 4.23 | 4.1 | 4.13 | +0.24% | 105,131 | 43,798,410 |
| 2024-03-06 | 4.07 | 4.14 | 4.05 | 4.12 | +1.23% | 85,478 | 35,030,937 |
| 2024-03-05 | 4.15 | 4.16 | 4.05 | 4.07 | -2.4% | 89,247 | 36,406,691 |
| 2024-03-04 | 4.22 | 4.26 | 4.06 | 4.17 | -1.88% | 109,730 | 45,406,320 |
| 2024-03-01 | 4.16 | 4.27 | 4.15 | 4.25 | +2.16% | 114,361 | 48,129,326 |
| 2024-02-29 | 4.05 | 4.17 | 3.96 | 4.16 | +2.97% | 123,185 | 50,578,538 |
| 2024-02-28 | 4.36 | 4.45 | 4.02 | 4.04 | -6.91% | 195,933 | 83,273,316 |
| 2024-02-27 | 4.25 | 4.36 | 4.21 | 4.34 | +1.64% | 121,252 | 52,304,875 |
| 2024-02-26 | 4.25 | 4.33 | 4.21 | 4.27 | +0.23% | 116,439 | 49,686,365 |
| 2024-02-23 | 4.11 | 4.3 | 4.09 | 4.26 | +3.65% | 116,262 | 48,649,565 |
| 2024-02-22 | 4.07 | 4.13 | 4.03 | 4.11 | +1.73% | 91,638 | 37,339,543 |
| 2024-02-21 | 3.94 | 4.18 | 3.89 | 4.04 | +2.02% | 116,561 | 47,437,950 |
| 2024-02-20 | 3.95 | 3.98 | 3.83 | 3.96 | +2.59% | 100,296 | 39,330,815 |
| 2024-02-19 | 3.68 | 3.87 | 3.67 | 3.86 | +6.63% | 161,425 | 61,315,595 |
| 2024-02-08 | 3.27 | 3.62 | 3.25 | 3.62 | +9.04% | 207,928 | 71,219,743 |
| 2024-02-07 | 3.6 | 3.6 | 3.26 | 3.32 | -8.29% | 248,309 | 83,482,514 |
| 2024-02-06 | 3.65 | 3.73 | 3.38 | 3.62 | -3.72% | 274,993 | 95,892,155 |
| 2024-02-05 | 4.12 | 4.12 | 3.76 | 3.76 | -10.05% | 122,498 | 46,529,036 |
| 2024-02-02 | 4.31 | 4.4 | 3.96 | 4.18 | -3.24% | 186,949 | 78,685,002 |
| 2024-02-01 | 4.35 | 4.35 | 4.09 | 4.32 | -1.59% | 147,211 | 62,161,390 |
| 2024-01-31 | 4.66 | 4.66 | 4.32 | 4.39 | -5.79% | 169,284 | 75,241,663 |
| 2024-01-30 | 4.77 | 4.82 | 4.63 | 4.66 | -3.12% | 106,596 | 50,036,453 |
| 2024-01-29 | 5 | 5.02 | 4.77 | 4.81 | -3.99% | 109,600 | 53,225,354 |
| 2024-01-26 | 4.9 | 5.09 | 4.88 | 5.01 | +2.04% | 161,382 | 80,970,787 |
| 2024-01-25 | 4.8 | 4.94 | 4.75 | 4.91 | +2.94% | 122,979 | 59,825,219 |
| 2024-01-24 | 4.66 | 4.77 | 4.6 | 4.77 | +3.47% | 139,820 | 65,528,098 |
| 2024-01-23 | 4.58 | 4.65 | 4.45 | 4.61 | -0.43% | 152,711 | 69,954,082 |
| 2024-01-22 | 4.95 | 4.96 | 4.56 | 4.63 | -7.4% | 185,379 | 87,746,313 |
| 2024-01-19 | 5 | 5.14 | 4.96 | 5 | 0% | 125,184 | 63,115,568 |
| 2024-01-18 | 5.09 | 5.09 | 4.85 | 5 | -2.15% | 152,223 | 75,260,232 |
| 2024-01-17 | 5.24 | 5.25 | 5.11 | 5.11 | -2.67% | 94,733 | 48,953,692 |
| 2024-01-16 | 5.34 | 5.35 | 5.17 | 5.25 | -1.69% | 121,612 | 63,650,950 |
| 2024-01-15 | 5.3 | 5.39 | 5.27 | 5.34 | +0.19% | 90,121 | 48,170,547 |
| 2024-01-12 | 5.4 | 5.48 | 5.31 | 5.33 | -1.48% | 89,889 | 48,415,349 |
| 2024-01-11 | 5.3 | 5.41 | 5.3 | 5.41 | +1.31% | 99,364 | 53,341,189 |
| 2024-01-10 | 5.29 | 5.39 | 5.23 | 5.34 | +0.38% | 92,448 | 49,283,349 |
| 2024-01-09 | 5.25 | 5.37 | 5.24 | 5.32 | +1.33% | 75,464 | 40,100,440 |
| 2024-01-08 | 5.24 | 5.34 | 5.23 | 5.25 | -0.57% | 71,298 | 37,630,846 |
| 2024-01-05 | 5.35 | 5.39 | 5.26 | 5.28 | -1.49% | 90,081 | 47,971,353 |
| 2024-01-04 | 5.35 | 5.39 | 5.29 | 5.36 | +0.19% | 99,630 | 53,271,389 |
| 2024-01-03 | 5.4 | 5.55 | 5.33 | 5.35 | -0.56% | 146,059 | 79,200,631 |
| 2024-01-02 | 5.32 | 5.4 | 5.31 | 5.38 | +1.13% | 111,613 | 59,929,163 |
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：