股票概览
4.03
-1.23%
-0.05
4.08
开盘价
4.13
最高价
4.02
最低价
237,062
成交量
数据更新至: 2024-12-31
技术指标
4.05
MA5 (5日均线)
4.07
MA10 (10日均线)
4.18
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 | 4.08 | 4.13 | 4.02 | 4.03 | -1.23% | 237,062 | 96,697,479 |
| 2024-12-30 | 4.07 | 4.09 | 4.03 | 4.08 | +0.49% | 112,136 | 45,591,385 |
| 2024-12-27 | 4.03 | 4.08 | 4.01 | 4.06 | +0.74% | 117,375 | 47,593,894 |
| 2024-12-26 | 4.05 | 4.08 | 4.02 | 4.03 | -0.74% | 97,580 | 39,502,394 |
| 2024-12-25 | 4.05 | 4.06 | 4.01 | 4.06 | +0.25% | 132,165 | 53,343,202 |
| 2024-12-24 | 4.01 | 4.06 | 4.01 | 4.05 | +1.25% | 122,501 | 49,387,681 |
| 2024-12-23 | 4.06 | 4.08 | 4 | 4 | -1.72% | 179,280 | 72,324,686 |
| 2024-12-20 | 4.11 | 4.13 | 4.06 | 4.07 | -0.97% | 201,976 | 82,371,072 |
| 2024-12-19 | 4.15 | 4.15 | 4.07 | 4.11 | -1.67% | 255,381 | 104,812,032 |
| 2024-12-18 | 4.19 | 4.25 | 4.17 | 4.18 | 0% | 160,739 | 67,706,643 |
| 2024-12-17 | 4.25 | 4.28 | 4.16 | 4.18 | -1.65% | 234,863 | 98,608,568 |
| 2024-12-16 | 4.24 | 4.29 | 4.22 | 4.25 | +0.47% | 251,901 | 107,190,414 |
| 2024-12-13 | 4.36 | 4.36 | 4.22 | 4.23 | -3.42% | 450,826 | 192,142,969 |
| 2024-12-12 | 4.38 | 4.4 | 4.32 | 4.38 | 0% | 302,542 | 131,905,934 |
| 2024-12-11 | 4.29 | 4.38 | 4.28 | 4.38 | +2.1% | 336,942 | 146,795,299 |
| 2024-12-10 | 4.43 | 4.46 | 4.29 | 4.29 | 0% | 361,126 | 156,967,679 |
| 2024-12-09 | 4.35 | 4.39 | 4.27 | 4.29 | -1.38% | 290,185 | 125,413,053 |
| 2024-12-06 | 4.3 | 4.37 | 4.28 | 4.35 | +0.93% | 272,801 | 118,372,724 |
| 2024-12-05 | 4.29 | 4.32 | 4.27 | 4.31 | +0.23% | 172,985 | 74,287,249 |
| 2024-12-04 | 4.26 | 4.34 | 4.25 | 4.3 | +0.47% | 271,301 | 116,810,787 |
| 2024-12-03 | 4.29 | 4.29 | 4.22 | 4.28 | 0% | 176,884 | 75,298,693 |
| 2024-12-02 | 4.21 | 4.29 | 4.19 | 4.28 | +1.9% | 225,282 | 95,576,111 |
| 2024-11-29 | 4.16 | 4.23 | 4.13 | 4.2 | +0.48% | 170,724 | 71,526,206 |
| 2024-11-28 | 4.16 | 4.2 | 4.15 | 4.18 | +0.24% | 135,402 | 56,526,912 |
| 2024-11-27 | 4.15 | 4.17 | 4.04 | 4.17 | +0.24% | 204,054 | 83,758,394 |
| 2024-11-26 | 4.19 | 4.22 | 4.14 | 4.16 | -1.19% | 175,689 | 73,381,815 |
| 2024-11-25 | 4.19 | 4.24 | 4.14 | 4.21 | +0.48% | 183,257 | 76,712,106 |
| 2024-11-22 | 4.38 | 4.41 | 4.18 | 4.19 | -4.12% | 315,608 | 135,022,066 |
| 2024-11-21 | 4.37 | 4.4 | 4.32 | 4.37 | -0.23% | 221,259 | 96,286,492 |
| 2024-11-20 | 4.3 | 4.4 | 4.26 | 4.38 | +1.86% | 414,777 | 180,086,664 |
| 2024-11-19 | 4.3 | 4.33 | 4.21 | 4.3 | -0.92% | 320,749 | 136,851,279 |
| 2024-11-18 | 4.2 | 4.38 | 4.18 | 4.34 | +4.33% | 508,781 | 219,392,144 |
| 2024-11-15 | 4.17 | 4.23 | 4.14 | 4.16 | -0.72% | 202,019 | 84,467,968 |
| 2024-11-14 | 4.27 | 4.29 | 4.18 | 4.19 | -2.33% | 216,342 | 91,418,264 |
| 2024-11-13 | 4.28 | 4.34 | 4.24 | 4.29 | -0.46% | 239,132 | 102,359,572 |
| 2024-11-12 | 4.32 | 4.4 | 4.28 | 4.31 | -0.23% | 330,436 | 143,224,239 |
| 2024-11-11 | 4.35 | 4.36 | 4.25 | 4.32 | -0.92% | 278,655 | 119,624,443 |
| 2024-11-08 | 4.46 | 4.55 | 4.31 | 4.36 | -1.36% | 408,109 | 178,813,698 |
| 2024-11-07 | 4.25 | 4.42 | 4.23 | 4.42 | +3.51% | 461,785 | 201,341,800 |
| 2024-11-06 | 4.24 | 4.32 | 4.2 | 4.27 | +0.71% | 371,924 | 158,432,332 |
| 2024-11-05 | 4.18 | 4.25 | 4.16 | 4.24 | +1.68% | 286,675 | 120,817,144 |
| 2024-11-04 | 4.17 | 4.18 | 4.1 | 4.17 | +0.24% | 157,051 | 65,054,429 |
| 2024-11-01 | 4.16 | 4.22 | 4.12 | 4.16 | -0.24% | 238,897 | 99,850,407 |
| 2024-10-31 | 4.12 | 4.2 | 4.11 | 4.17 | +0.97% | 243,541 | 101,274,390 |
| 2024-10-30 | 4.14 | 4.18 | 4.1 | 4.13 | -0.24% | 187,854 | 77,645,801 |
| 2024-10-29 | 4.33 | 4.33 | 4.13 | 4.14 | -3.94% | 371,175 | 155,395,487 |
| 2024-10-28 | 4.19 | 4.32 | 4.16 | 4.31 | +2.62% | 332,779 | 142,095,609 |
| 2024-10-25 | 4.15 | 4.22 | 4.14 | 4.2 | +1.45% | 230,007 | 96,306,246 |
| 2024-10-24 | 4.14 | 4.17 | 4.11 | 4.14 | -1.19% | 191,762 | 79,188,434 |
| 2024-10-23 | 4.09 | 4.2 | 4.08 | 4.19 | +2.44% | 316,984 | 131,434,921 |
| 2024-10-22 | 4.06 | 4.09 | 4.02 | 4.09 | +0.74% | 178,178 | 72,337,286 |
| 2024-10-21 | 4.1 | 4.12 | 4.03 | 4.06 | -0.98% | 229,795 | 93,355,280 |
| 2024-10-18 | 4.04 | 4.14 | 3.97 | 4.1 | +1.74% | 291,894 | 118,064,918 |
| 2024-10-17 | 4.12 | 4.15 | 4.02 | 4.03 | -1.95% | 190,778 | 77,922,110 |
| 2024-10-16 | 4.09 | 4.16 | 4.06 | 4.11 | 0% | 156,286 | 64,131,225 |
| 2024-10-15 | 4.23 | 4.23 | 4.1 | 4.11 | -2.84% | 220,774 | 91,766,046 |
| 2024-10-14 | 4.16 | 4.28 | 4.14 | 4.23 | +1.93% | 228,373 | 96,231,477 |
| 2024-10-11 | 4.26 | 4.31 | 4.11 | 4.15 | -2.12% | 317,606 | 134,129,962 |
| 2024-10-10 | 4.09 | 4.37 | 4.08 | 4.24 | +3.92% | 440,114 | 186,598,021 |
| 2024-10-09 | 4.43 | 4.46 | 4.08 | 4.08 | -9.93% | 539,833 | 228,417,817 |
| 2024-10-08 | 4.87 | 4.87 | 4.36 | 4.53 | +2.03% | 703,023 | 323,137,703 |
| 2024-09-30 | 4.4 | 4.5 | 4.27 | 4.44 | +7.77% | 671,542 | 295,138,584 |
| 2024-09-27 | 4.08 | 4.14 | 4.02 | 4.12 | +3.52% | 250,231 | 101,999,208 |
| 2024-09-26 | 3.76 | 3.98 | 3.74 | 3.98 | +5.85% | 282,433 | 109,656,082 |
| 2024-09-25 | 3.8 | 3.89 | 3.75 | 3.76 | +0.27% | 234,191 | 89,345,647 |
| 2024-09-24 | 3.55 | 3.75 | 3.54 | 3.75 | +6.23% | 280,517 | 103,180,565 |
| 2024-09-23 | 3.51 | 3.54 | 3.5 | 3.53 | 0% | 63,564 | 22,394,715 |
| 2024-09-20 | 3.58 | 3.58 | 3.5 | 3.53 | -1.4% | 102,212 | 35,982,329 |
| 2024-09-19 | 3.44 | 3.58 | 3.4 | 3.58 | +4.68% | 157,091 | 55,268,884 |
| 2024-09-18 | 3.43 | 3.45 | 3.37 | 3.42 | -0.29% | 68,226 | 23,203,166 |
| 2024-09-13 | 3.44 | 3.47 | 3.42 | 3.43 | 0% | 73,258 | 25,230,348 |
| 2024-09-12 | 3.4 | 3.45 | 3.39 | 3.43 | +0.88% | 93,037 | 31,908,695 |
| 2024-09-11 | 3.4 | 3.41 | 3.36 | 3.4 | -0.58% | 70,150 | 23,752,483 |
| 2024-09-10 | 3.41 | 3.44 | 3.36 | 3.42 | +0.59% | 93,135 | 31,678,205 |
| 2024-09-09 | 3.45 | 3.49 | 3.39 | 3.4 | -1.73% | 108,992 | 37,164,776 |
| 2024-09-06 | 3.51 | 3.55 | 3.45 | 3.46 | -1.98% | 120,661 | 42,156,056 |
| 2024-09-05 | 3.54 | 3.59 | 3.51 | 3.53 | -0.84% | 78,021 | 27,602,349 |
| 2024-09-04 | 3.59 | 3.6 | 3.54 | 3.56 | -0.84% | 72,506 | 25,839,504 |
| 2024-09-03 | 3.63 | 3.68 | 3.59 | 3.59 | -1.64% | 108,204 | 39,239,213 |
| 2024-09-02 | 3.62 | 3.7 | 3.6 | 3.65 | +0.55% | 125,471 | 46,054,542 |
| 2024-08-30 | 3.61 | 3.68 | 3.6 | 3.63 | 0% | 101,624 | 37,086,810 |
| 2024-08-29 | 3.6 | 3.64 | 3.55 | 3.63 | +0.55% | 91,919 | 33,053,062 |
| 2024-08-28 | 3.63 | 3.69 | 3.6 | 3.61 | -0.55% | 120,234 | 43,809,816 |
| 2024-08-27 | 3.51 | 3.65 | 3.51 | 3.63 | +2.25% | 148,319 | 53,479,630 |
| 2024-08-26 | 3.47 | 3.55 | 3.45 | 3.55 | +2.31% | 77,306 | 27,137,895 |
| 2024-08-23 | 3.48 | 3.52 | 3.45 | 3.47 | +0.29% | 72,057 | 25,050,886 |
| 2024-08-22 | 3.47 | 3.5 | 3.46 | 3.46 | -0.57% | 59,337 | 20,644,176 |
| 2024-08-21 | 3.54 | 3.55 | 3.47 | 3.48 | -1.42% | 70,259 | 24,558,229 |
| 2024-08-20 | 3.6 | 3.61 | 3.51 | 3.53 | -2.22% | 98,570 | 34,997,748 |
| 2024-08-19 | 3.6 | 3.66 | 3.59 | 3.61 | 0% | 80,583 | 29,167,299 |
| 2024-08-16 | 3.65 | 3.67 | 3.6 | 3.61 | -1.37% | 79,528 | 28,851,614 |
| 2024-08-15 | 3.61 | 3.71 | 3.6 | 3.66 | +1.67% | 102,627 | 37,599,994 |
| 2024-08-14 | 3.65 | 3.67 | 3.6 | 3.6 | -1.91% | 74,392 | 26,980,211 |
| 2024-08-13 | 3.67 | 3.7 | 3.63 | 3.67 | 0% | 71,696 | 26,260,294 |
| 2024-08-12 | 3.72 | 3.72 | 3.63 | 3.67 | -1.34% | 104,850 | 38,531,187 |
| 2024-08-09 | 3.68 | 3.75 | 3.68 | 3.72 | +0.81% | 106,679 | 39,705,500 |
| 2024-08-08 | 3.65 | 3.7 | 3.63 | 3.69 | +1.1% | 106,348 | 38,957,054 |
| 2024-08-07 | 3.65 | 3.68 | 3.6 | 3.65 | +0.27% | 96,204 | 35,146,703 |
| 2024-08-06 | 3.6 | 3.65 | 3.59 | 3.64 | +1.96% | 93,083 | 33,721,176 |
| 2024-08-05 | 3.59 | 3.65 | 3.57 | 3.57 | -1.11% | 99,165 | 35,763,894 |
| 2024-08-02 | 3.57 | 3.66 | 3.57 | 3.61 | +0.28% | 93,590 | 33,899,061 |
| 2024-08-01 | 3.64 | 3.68 | 3.58 | 3.6 | -0.83% | 105,334 | 38,160,045 |
| 2024-07-31 | 3.49 | 3.63 | 3.48 | 3.63 | +4.31% | 154,470 | 55,288,409 |
| 2024-07-30 | 3.47 | 3.5 | 3.46 | 3.48 | +0.29% | 86,413 | 30,090,951 |
| 2024-07-29 | 3.5 | 3.5 | 3.45 | 3.47 | -0.29% | 61,198 | 21,306,848 |
| 2024-07-26 | 3.43 | 3.51 | 3.41 | 3.48 | +1.16% | 109,099 | 37,905,060 |
| 2024-07-25 | 3.43 | 3.47 | 3.41 | 3.44 | -0.58% | 106,310 | 36,505,478 |
| 2024-07-24 | 3.51 | 3.52 | 3.44 | 3.46 | -1.14% | 143,043 | 49,637,168 |
| 2024-07-23 | 3.56 | 3.6 | 3.5 | 3.5 | -1.69% | 105,931 | 37,679,692 |
| 2024-07-22 | 3.6 | 3.61 | 3.54 | 3.56 | -1.11% | 94,659 | 33,751,035 |
| 2024-07-19 | 3.63 | 3.63 | 3.58 | 3.6 | -1.1% | 88,544 | 31,893,205 |
| 2024-07-18 | 3.63 | 3.66 | 3.58 | 3.64 | 0% | 105,345 | 38,174,235 |
| 2024-07-17 | 3.67 | 3.68 | 3.61 | 3.64 | -0.82% | 102,166 | 37,145,424 |
| 2024-07-16 | 3.7 | 3.71 | 3.65 | 3.67 | -1.08% | 92,941 | 34,135,852 |
| 2024-07-15 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 86,585 | 32,160,229 |
| 2024-07-12 | 3.76 | 3.81 | 3.72 | 3.74 | -0.8% | 105,544 | 39,673,805 |
| 2024-07-11 | 3.71 | 3.77 | 3.69 | 3.77 | +2.72% | 130,724 | 48,889,947 |
| 2024-07-10 | 3.82 | 3.82 | 3.66 | 3.67 | -4.43% | 170,812 | 63,328,832 |
| 2024-07-09 | 3.82 | 3.85 | 3.73 | 3.84 | +0.79% | 120,722 | 45,742,560 |
| 2024-07-08 | 3.94 | 3.95 | 3.8 | 3.81 | -3.3% | 113,244 | 43,596,540 |
| 2024-07-05 | 3.91 | 3.96 | 3.91 | 3.94 | +0.51% | 71,656 | 28,178,727 |
| 2024-07-04 | 4 | 4.02 | 3.91 | 3.92 | -2% | 94,903 | 37,450,756 |
| 2024-07-03 | 4.01 | 4.05 | 3.99 | 4 | -0.25% | 61,653 | 24,753,083 |
| 2024-07-02 | 4.01 | 4.03 | 3.97 | 4.01 | 0% | 89,149 | 35,700,730 |
| 2024-07-01 | 3.92 | 4.02 | 3.92 | 4.01 | +2.3% | 104,616 | 41,599,081 |
| 2024-06-28 | 3.93 | 3.98 | 3.91 | 3.92 | 0% | 76,182 | 30,068,309 |
| 2024-06-27 | 4 | 4.03 | 3.91 | 3.92 | -2% | 90,830 | 35,890,924 |
| 2024-06-26 | 3.95 | 4.01 | 3.91 | 4 | +1.78% | 101,092 | 39,995,028 |
| 2024-06-25 | 3.88 | 3.97 | 3.87 | 3.93 | +1.03% | 123,835 | 48,663,179 |
| 2024-06-24 | 4.04 | 4.04 | 3.88 | 3.89 | -4.19% | 149,533 | 58,920,907 |
| 2024-06-21 | 4.08 | 4.1 | 4.02 | 4.06 | -0.49% | 87,929 | 35,660,341 |
| 2024-06-20 | 4.12 | 4.16 | 4.07 | 4.08 | -1.92% | 113,194 | 46,527,768 |
| 2024-06-19 | 4.19 | 4.23 | 4.15 | 4.16 | -0.72% | 119,047 | 49,838,150 |
| 2024-06-18 | 4.18 | 4.21 | 4.17 | 4.19 | +0.24% | 82,267 | 34,426,158 |
| 2024-06-17 | 4.22 | 4.25 | 4.18 | 4.18 | -1.65% | 126,130 | 53,043,480 |
| 2024-06-14 | 4.22 | 4.26 | 4.21 | 4.25 | 0% | 97,609 | 41,354,931 |
| 2024-06-13 | 4.3 | 4.33 | 4.22 | 4.25 | -1.62% | 112,017 | 47,589,073 |
| 2024-06-12 | 4.25 | 4.34 | 4.23 | 4.32 | +1.65% | 133,588 | 57,287,924 |
| 2024-06-11 | 4.35 | 4.35 | 4.22 | 4.25 | -2.07% | 134,874 | 57,401,205 |
| 2024-06-07 | 4.23 | 4.35 | 4.23 | 4.34 | +3.09% | 169,749 | 72,908,669 |
| 2024-06-06 | 4.27 | 4.3 | 4.19 | 4.21 | -1.17% | 162,110 | 68,471,763 |
| 2024-06-05 | 4.35 | 4.37 | 4.26 | 4.26 | -2.52% | 133,338 | 57,489,142 |
| 2024-06-04 | 4.36 | 4.38 | 4.32 | 4.37 | -0.23% | 128,280 | 55,842,147 |
| 2024-06-03 | 4.5 | 4.5 | 4.34 | 4.38 | -2.67% | 187,156 | 82,204,337 |
| 2024-05-31 | 4.48 | 4.52 | 4.48 | 4.5 | +0.67% | 105,480 | 47,424,200 |
| 2024-05-30 | 4.53 | 4.57 | 4.46 | 4.47 | -1.32% | 179,797 | 81,064,313 |
| 2024-05-29 | 4.48 | 4.58 | 4.46 | 4.53 | +0.44% | 162,118 | 73,628,674 |
| 2024-05-28 | 4.52 | 4.57 | 4.5 | 4.51 | -0.66% | 140,587 | 63,749,178 |
| 2024-05-27 | 4.56 | 4.57 | 4.5 | 4.54 | +0.44% | 127,537 | 57,810,172 |
| 2024-05-24 | 4.51 | 4.57 | 4.51 | 4.52 | +0.22% | 111,777 | 50,755,413 |
| 2024-05-23 | 4.63 | 4.64 | 4.51 | 4.51 | -3.01% | 215,896 | 98,161,622 |
| 2024-05-22 | 4.63 | 4.68 | 4.62 | 4.65 | +1.09% | 247,271 | 115,110,812 |
| 2024-05-21 | 4.66 | 4.67 | 4.58 | 4.6 | -1.08% | 152,837 | 70,402,811 |
| 2024-05-20 | 4.56 | 4.69 | 4.55 | 4.65 | +1.97% | 307,073 | 142,075,415 |
| 2024-05-17 | 4.51 | 4.57 | 4.49 | 4.56 | +1.33% | 171,311 | 77,674,206 |
| 2024-05-16 | 4.5 | 4.54 | 4.48 | 4.5 | 0% | 134,242 | 60,573,303 |
| 2024-05-15 | 4.46 | 4.54 | 4.45 | 4.5 | +0.45% | 133,499 | 60,048,718 |
| 2024-05-14 | 4.48 | 4.53 | 4.47 | 4.48 | -0.44% | 137,779 | 61,888,500 |
| 2024-05-13 | 4.56 | 4.56 | 4.48 | 4.5 | -1.32% | 193,280 | 87,015,407 |
| 2024-05-10 | 4.58 | 4.61 | 4.53 | 4.56 | -0.65% | 148,759 | 67,847,992 |
| 2024-05-09 | 4.58 | 4.63 | 4.56 | 4.59 | +0.22% | 151,757 | 69,889,527 |
| 2024-05-08 | 4.59 | 4.64 | 4.57 | 4.58 | -0.22% | 183,742 | 84,693,478 |
| 2024-05-07 | 4.6 | 4.64 | 4.56 | 4.59 | -0.65% | 158,357 | 72,662,865 |
| 2024-05-06 | 4.55 | 4.63 | 4.54 | 4.62 | +1.99% | 220,269 | 101,185,772 |
| 2024-04-30 | 4.57 | 4.58 | 4.51 | 4.53 | -1.09% | 192,693 | 87,457,446 |
| 2024-04-29 | 4.48 | 4.58 | 4.46 | 4.58 | +1.55% | 293,613 | 133,224,522 |
| 2024-04-26 | 4.49 | 4.54 | 4.44 | 4.51 | -0.44% | 245,335 | 110,037,884 |
| 2024-04-25 | 4.34 | 4.64 | 4.32 | 4.53 | +3.66% | 459,228 | 206,123,990 |
| 2024-04-24 | 4.43 | 4.48 | 4.3 | 4.37 | -3.1% | 536,631 | 233,504,897 |
| 2024-04-23 | 4.78 | 4.8 | 4.51 | 4.51 | -9.98% | 510,640 | 232,885,622 |
| 2024-04-22 | 5.14 | 5.16 | 5 | 5.01 | -2.34% | 232,386 | 117,422,284 |
| 2024-04-19 | 5.05 | 5.18 | 5.05 | 5.13 | +0.79% | 240,032 | 123,221,031 |
| 2024-04-18 | 5.09 | 5.18 | 5.06 | 5.09 | 0% | 241,833 | 123,612,518 |
| 2024-04-17 | 5.04 | 5.09 | 5 | 5.09 | +1.19% | 238,498 | 120,310,136 |
| 2024-04-16 | 5.1 | 5.18 | 5.02 | 5.03 | -2.33% | 331,498 | 168,143,673 |
| 2024-04-15 | 5.14 | 5.19 | 5.05 | 5.15 | -0.39% | 395,580 | 202,853,156 |
| 2024-04-12 | 5.1 | 5.26 | 5.09 | 5.17 | +1.57% | 471,665 | 243,208,021 |
| 2024-04-11 | 5.03 | 5.13 | 4.99 | 5.09 | +0.99% | 273,100 | 138,610,231 |
| 2024-04-10 | 5.06 | 5.09 | 5.01 | 5.04 | -0.2% | 181,481 | 91,745,738 |
| 2024-04-09 | 4.97 | 5.05 | 4.96 | 5.05 | +1% | 159,851 | 80,166,564 |
| 2024-04-08 | 4.98 | 5.06 | 4.95 | 5 | +0.4% | 239,869 | 120,394,991 |
| 2024-04-03 | 4.85 | 4.99 | 4.84 | 4.98 | +2.68% | 242,928 | 119,931,193 |
| 2024-04-02 | 4.8 | 4.86 | 4.78 | 4.85 | +1.04% | 121,347 | 58,694,335 |
| 2024-04-01 | 4.78 | 4.82 | 4.76 | 4.8 | +0.63% | 88,900 | 42,548,668 |
| 2024-03-29 | 4.68 | 4.77 | 4.67 | 4.77 | +1.49% | 87,140 | 41,167,952 |
| 2024-03-28 | 4.68 | 4.73 | 4.65 | 4.7 | +0.43% | 98,660 | 46,281,429 |
| 2024-03-27 | 4.73 | 4.78 | 4.68 | 4.68 | -1.47% | 77,020 | 36,455,608 |
| 2024-03-26 | 4.78 | 4.83 | 4.69 | 4.75 | -1.04% | 129,227 | 61,291,275 |
| 2024-03-25 | 4.85 | 4.89 | 4.8 | 4.8 | -1.23% | 101,548 | 49,316,066 |
| 2024-03-22 | 4.94 | 4.95 | 4.85 | 4.86 | -1.42% | 122,374 | 59,754,278 |
| 2024-03-21 | 4.97 | 4.97 | 4.93 | 4.93 | -0.6% | 108,724 | 53,733,943 |
| 2024-03-20 | 4.97 | 5 | 4.93 | 4.96 | -0.4% | 110,951 | 55,128,521 |
| 2024-03-19 | 4.97 | 5.04 | 4.96 | 4.98 | 0% | 147,292 | 73,616,027 |
| 2024-03-18 | 4.95 | 4.98 | 4.92 | 4.98 | +0.2% | 155,044 | 76,701,447 |
| 2024-03-15 | 4.96 | 4.98 | 4.89 | 4.97 | +0.2% | 142,385 | 70,286,592 |
| 2024-03-14 | 4.93 | 4.98 | 4.93 | 4.96 | +0.2% | 116,946 | 57,961,642 |
| 2024-03-13 | 4.94 | 4.96 | 4.92 | 4.95 | 0% | 107,454 | 53,072,970 |
| 2024-03-12 | 4.99 | 4.99 | 4.93 | 4.95 | -1% | 141,044 | 69,829,745 |
| 2024-03-11 | 5 | 5.03 | 4.96 | 5 | -0.79% | 144,184 | 71,871,941 |
| 2024-03-08 | 5.08 | 5.08 | 4.99 | 5.04 | -0.79% | 150,108 | 75,373,152 |
| 2024-03-07 | 5.03 | 5.14 | 5.03 | 5.08 | +0.79% | 222,776 | 113,343,969 |
| 2024-03-06 | 4.95 | 5.1 | 4.94 | 5.04 | +1.61% | 270,171 | 136,510,939 |
| 2024-03-05 | 4.95 | 5.01 | 4.93 | 4.96 | -0.2% | 142,156 | 70,532,986 |
| 2024-03-04 | 4.96 | 4.98 | 4.93 | 4.97 | -0.2% | 125,469 | 62,139,336 |
| 2024-03-01 | 4.93 | 4.99 | 4.93 | 4.98 | +0.4% | 175,679 | 87,382,759 |
| 2024-02-29 | 4.86 | 4.97 | 4.85 | 4.96 | +1.85% | 163,921 | 80,809,642 |
| 2024-02-28 | 4.95 | 4.99 | 4.87 | 4.87 | -1.62% | 205,564 | 101,602,631 |
| 2024-02-27 | 4.9 | 4.97 | 4.89 | 4.95 | +0.61% | 143,292 | 70,638,659 |
| 2024-02-26 | 4.98 | 5.03 | 4.91 | 4.92 | -1.4% | 198,346 | 98,659,211 |
| 2024-02-23 | 5.05 | 5.06 | 4.97 | 4.99 | -1.19% | 228,029 | 114,074,008 |
| 2024-02-22 | 4.89 | 5.06 | 4.88 | 5.05 | +2.64% | 282,697 | 141,156,971 |
| 2024-02-21 | 4.87 | 4.98 | 4.85 | 4.92 | +0.82% | 206,902 | 101,919,984 |
| 2024-02-20 | 4.88 | 4.91 | 4.85 | 4.88 | -0.2% | 128,616 | 62,834,760 |
| 2024-02-19 | 4.87 | 4.94 | 4.82 | 4.89 | +0.41% | 214,556 | 104,772,339 |
| 2024-02-08 | 4.8 | 4.93 | 4.79 | 4.87 | +1.46% | 260,209 | 127,032,378 |
| 2024-02-07 | 4.61 | 4.84 | 4.55 | 4.8 | +4.8% | 296,423 | 141,324,994 |
| 2024-02-06 | 4.28 | 4.65 | 4.25 | 4.58 | +5.77% | 221,031 | 98,274,734 |
| 2024-02-05 | 4.49 | 4.5 | 4.19 | 4.33 | -4.2% | 268,922 | 116,786,576 |
| 2024-02-02 | 4.66 | 4.66 | 4.4 | 4.52 | -2.38% | 180,298 | 81,973,998 |
| 2024-02-01 | 4.71 | 4.72 | 4.6 | 4.63 | -1.7% | 130,351 | 60,753,183 |
| 2024-01-31 | 4.77 | 4.83 | 4.68 | 4.71 | -1.88% | 123,287 | 58,567,176 |
| 2024-01-30 | 4.83 | 4.9 | 4.8 | 4.8 | -1.23% | 125,777 | 61,080,704 |
| 2024-01-29 | 4.91 | 4.93 | 4.85 | 4.86 | -1.02% | 161,721 | 78,866,013 |
| 2024-01-26 | 4.84 | 4.94 | 4.82 | 4.91 | +1.24% | 197,932 | 97,001,047 |
| 2024-01-25 | 4.63 | 4.86 | 4.62 | 4.85 | +4.53% | 200,056 | 95,626,343 |
| 2024-01-24 | 4.57 | 4.65 | 4.48 | 4.64 | +1.53% | 123,286 | 56,490,539 |
| 2024-01-23 | 4.46 | 4.58 | 4.4 | 4.57 | +2.01% | 115,791 | 52,176,408 |
| 2024-01-22 | 4.71 | 4.71 | 4.43 | 4.48 | -5.08% | 134,792 | 61,977,001 |
| 2024-01-19 | 4.75 | 4.77 | 4.69 | 4.72 | -1.05% | 95,923 | 45,417,338 |
| 2024-01-18 | 4.89 | 4.89 | 4.64 | 4.77 | -2.65% | 256,382 | 121,339,959 |
| 2024-01-17 | 4.98 | 4.99 | 4.89 | 4.9 | -1.61% | 118,812 | 58,724,765 |
| 2024-01-16 | 5.02 | 5.02 | 4.95 | 4.98 | -0.8% | 193,115 | 96,222,297 |
| 2024-01-15 | 5.01 | 5.03 | 4.99 | 5.02 | 0% | 113,349 | 56,813,291 |
| 2024-01-12 | 5.02 | 5.05 | 5.01 | 5.02 | -0.2% | 156,856 | 78,872,452 |
| 2024-01-11 | 5.03 | 5.04 | 5 | 5.03 | -0.2% | 184,868 | 92,766,863 |
| 2024-01-10 | 5.08 | 5.11 | 5.04 | 5.04 | -1.18% | 126,579 | 64,059,063 |
| 2024-01-09 | 5.06 | 5.13 | 5.02 | 5.1 | +0.79% | 157,109 | 79,661,379 |
| 2024-01-08 | 5.18 | 5.19 | 5.03 | 5.06 | -2.13% | 267,805 | 136,234,476 |
| 2024-01-05 | 5.25 | 5.25 | 5.15 | 5.17 | -1.34% | 197,046 | 102,609,579 |
| 2024-01-04 | 5.17 | 5.24 | 5.17 | 5.24 | +1.16% | 267,992 | 139,642,604 |
| 2024-01-03 | 5.08 | 5.19 | 5.06 | 5.18 | +1.57% | 237,886 | 122,601,262 |
| 2024-01-02 | 5.03 | 5.13 | 5.02 | 5.1 | +1.19% | 237,873 | 121,146,074 |
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：