股票概览
4.1
-0.73%
-0.03
4.12
开盘价
4.23
最高价
4.09
最低价
65,787
成交量
数据更新至: 2024-12-31
技术指标
4.15
MA5 (5日均线)
4.29
MA10 (10日均线)
4.62
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 | 4.12 | 4.23 | 4.09 | 4.1 | -0.73% | 65,787 | 27,269,713 |
| 2024-12-30 | 4.22 | 4.23 | 4.09 | 4.13 | -2.59% | 78,916 | 32,585,378 |
| 2024-12-27 | 4.14 | 4.31 | 4.11 | 4.24 | +2.42% | 79,143 | 33,473,484 |
| 2024-12-26 | 4.12 | 4.2 | 4.11 | 4.14 | 0% | 57,862 | 23,957,526 |
| 2024-12-25 | 4.21 | 4.23 | 4.03 | 4.14 | -1.19% | 82,837 | 34,058,788 |
| 2024-12-24 | 4.21 | 4.27 | 4.12 | 4.19 | -0.24% | 106,842 | 44,786,393 |
| 2024-12-23 | 4.57 | 4.57 | 4.16 | 4.2 | -8.3% | 145,041 | 62,231,230 |
| 2024-12-20 | 4.59 | 4.66 | 4.53 | 4.58 | 0% | 74,954 | 34,418,848 |
| 2024-12-19 | 4.56 | 4.63 | 4.49 | 4.58 | -0.65% | 78,604 | 35,787,736 |
| 2024-12-18 | 4.77 | 4.79 | 4.52 | 4.61 | -1.07% | 102,647 | 47,380,750 |
| 2024-12-17 | 4.99 | 5.07 | 4.65 | 4.66 | -6.8% | 188,360 | 90,268,366 |
| 2024-12-16 | 4.98 | 5.09 | 4.92 | 5 | +0.4% | 89,963 | 44,920,866 |
| 2024-12-13 | 5.1 | 5.15 | 4.95 | 4.98 | -2.92% | 111,426 | 55,822,469 |
| 2024-12-12 | 5.05 | 5.15 | 4.95 | 5.13 | +1.99% | 162,016 | 82,514,228 |
| 2024-12-11 | 4.88 | 5.05 | 4.85 | 5.03 | +3.71% | 129,224 | 64,364,323 |
| 2024-12-10 | 5.05 | 5.1 | 4.84 | 4.85 | -0.41% | 154,774 | 76,536,112 |
| 2024-12-09 | 5.08 | 5.11 | 4.83 | 4.87 | -3.56% | 125,475 | 61,636,663 |
| 2024-12-06 | 4.97 | 5.17 | 4.92 | 5.05 | +1% | 215,877 | 109,189,514 |
| 2024-12-05 | 4.99 | 5.05 | 4.94 | 5 | +0.2% | 90,868 | 45,353,595 |
| 2024-12-04 | 5.04 | 5.17 | 4.9 | 4.99 | -2.16% | 194,789 | 98,766,003 |
| 2024-12-03 | 4.88 | 5.17 | 4.88 | 5.1 | +4.29% | 217,240 | 109,970,781 |
| 2024-12-02 | 4.79 | 4.96 | 4.78 | 4.89 | +2.09% | 145,422 | 71,116,751 |
| 2024-11-29 | 4.82 | 4.97 | 4.69 | 4.79 | -0.62% | 153,614 | 73,829,914 |
| 2024-11-28 | 4.61 | 4.9 | 4.55 | 4.82 | +4.78% | 178,784 | 86,183,884 |
| 2024-11-27 | 4.69 | 4.7 | 4.41 | 4.6 | -2.54% | 148,643 | 67,410,959 |
| 2024-11-26 | 4.48 | 4.9 | 4.48 | 4.72 | +5.83% | 242,549 | 114,503,156 |
| 2024-11-25 | 4.38 | 4.48 | 4.35 | 4.46 | +2.53% | 86,968 | 38,364,334 |
| 2024-11-22 | 4.48 | 4.56 | 4.32 | 4.35 | -2.9% | 82,361 | 36,836,575 |
| 2024-11-21 | 4.39 | 4.51 | 4.39 | 4.48 | +1.36% | 83,514 | 37,204,055 |
| 2024-11-20 | 4.37 | 4.45 | 4.31 | 4.42 | +1.14% | 87,155 | 38,224,708 |
| 2024-11-19 | 4.38 | 4.44 | 4.28 | 4.37 | +0.23% | 109,235 | 47,163,383 |
| 2024-11-18 | 4.45 | 4.57 | 4.35 | 4.36 | -1.36% | 114,476 | 50,826,373 |
| 2024-11-15 | 4.54 | 4.59 | 4.41 | 4.42 | -3.07% | 84,913 | 38,241,365 |
| 2024-11-14 | 4.75 | 4.8 | 4.51 | 4.56 | -2.56% | 122,614 | 56,553,142 |
| 2024-11-13 | 4.79 | 4.82 | 4.58 | 4.68 | -2.7% | 126,572 | 59,118,629 |
| 2024-11-12 | 4.87 | 4.93 | 4.75 | 4.81 | -1.84% | 140,016 | 67,824,832 |
| 2024-11-11 | 4.71 | 4.91 | 4.71 | 4.9 | +2.94% | 174,045 | 83,271,815 |
| 2024-11-08 | 4.95 | 5.03 | 4.73 | 4.76 | -3.25% | 181,690 | 87,279,180 |
| 2024-11-07 | 4.65 | 4.95 | 4.65 | 4.92 | +4.24% | 207,044 | 100,510,987 |
| 2024-11-06 | 4.72 | 4.8 | 4.58 | 4.72 | -0.63% | 205,846 | 97,027,887 |
| 2024-11-05 | 4.58 | 4.78 | 4.53 | 4.75 | +3.71% | 202,872 | 95,673,101 |
| 2024-11-04 | 4.62 | 4.69 | 4.45 | 4.58 | -1.29% | 225,321 | 103,180,849 |
| 2024-11-01 | 5 | 5.01 | 4.5 | 4.64 | -7.2% | 365,451 | 172,812,716 |
| 2024-10-31 | 4.68 | 5.08 | 4.57 | 5 | +7.07% | 363,796 | 176,392,247 |
| 2024-10-30 | 4.58 | 4.72 | 4.44 | 4.67 | +1.08% | 259,313 | 119,117,762 |
| 2024-10-29 | 4.45 | 4.77 | 4.35 | 4.62 | +4.05% | 383,134 | 175,446,203 |
| 2024-10-28 | 4.21 | 4.53 | 4.2 | 4.44 | +6.99% | 295,582 | 130,907,807 |
| 2024-10-25 | 4.08 | 4.16 | 4.07 | 4.15 | +3.23% | 163,434 | 67,501,481 |
| 2024-10-24 | 3.93 | 4.11 | 3.91 | 4.02 | +2.03% | 148,309 | 59,582,954 |
| 2024-10-23 | 3.9 | 4.05 | 3.86 | 3.94 | +1.55% | 175,335 | 69,627,943 |
| 2024-10-22 | 3.83 | 3.88 | 3.82 | 3.88 | +1.31% | 114,523 | 44,137,052 |
| 2024-10-21 | 3.88 | 3.9 | 3.82 | 3.83 | -1.54% | 146,613 | 56,513,259 |
| 2024-10-18 | 3.9 | 3.94 | 3.79 | 3.89 | 0% | 143,975 | 55,790,283 |
| 2024-10-17 | 4.12 | 4.14 | 3.89 | 3.89 | -6.27% | 190,251 | 75,996,172 |
| 2024-10-16 | 3.96 | 4.16 | 3.95 | 4.15 | +5.06% | 210,613 | 85,683,033 |
| 2024-10-15 | 3.9 | 4.06 | 3.88 | 3.95 | -0.25% | 156,483 | 62,296,747 |
| 2024-10-14 | 3.96 | 4 | 3.87 | 3.96 | +3.39% | 171,982 | 67,734,955 |
| 2024-10-11 | 3.89 | 4.03 | 3.8 | 3.83 | -2.54% | 149,602 | 58,523,714 |
| 2024-10-10 | 3.9 | 4.04 | 3.88 | 3.93 | -0.76% | 199,502 | 79,146,805 |
| 2024-10-09 | 4.08 | 4.08 | 3.78 | 3.96 | -5.71% | 361,319 | 140,559,274 |
| 2024-10-08 | 4.68 | 4.68 | 4.03 | 4.2 | -2.33% | 586,327 | 253,276,417 |
| 2024-09-30 | 4.3 | 4.36 | 3.94 | 4.3 | +6.7% | 544,721 | 227,601,559 |
| 2024-09-27 | 3.98 | 4.08 | 3.89 | 4.03 | +3.07% | 197,704 | 78,324,758 |
| 2024-09-26 | 3.68 | 3.93 | 3.68 | 3.91 | +5.11% | 262,159 | 100,397,169 |
| 2024-09-25 | 3.73 | 3.86 | 3.7 | 3.72 | +0.54% | 221,209 | 83,525,228 |
| 2024-09-24 | 3.78 | 3.83 | 3.61 | 3.7 | -0.27% | 209,812 | 77,503,208 |
| 2024-09-23 | 3.55 | 3.8 | 3.55 | 3.71 | +1.37% | 233,492 | 85,694,341 |
| 2024-09-20 | 3.52 | 3.72 | 3.51 | 3.66 | +3.1% | 300,840 | 109,363,395 |
| 2024-09-19 | 3.43 | 3.61 | 3.39 | 3.55 | +3.5% | 288,711 | 102,054,989 |
| 2024-09-18 | 3.36 | 3.52 | 3.25 | 3.43 | +1.78% | 248,635 | 84,030,682 |
| 2024-09-13 | 3.33 | 3.48 | 3.32 | 3.37 | +1.81% | 183,343 | 62,098,336 |
| 2024-09-12 | 3.34 | 3.38 | 3.3 | 3.31 | -1.19% | 109,848 | 36,627,214 |
| 2024-09-11 | 3.29 | 3.36 | 3.26 | 3.35 | +0.9% | 121,515 | 40,431,249 |
| 2024-09-10 | 3.36 | 3.4 | 3.27 | 3.32 | -1.19% | 187,954 | 62,344,301 |
| 2024-09-09 | 3.33 | 3.44 | 3.21 | 3.36 | +0.3% | 294,037 | 97,950,201 |
| 2024-09-06 | 3.4 | 3.45 | 3.32 | 3.35 | -6.42% | 432,802 | 145,893,586 |
| 2024-09-05 | 3.27 | 3.58 | 3.27 | 3.58 | +10.15% | 455,329 | 161,648,026 |
| 2024-09-04 | 3.26 | 3.33 | 3.23 | 3.25 | -0.31% | 41,058 | 13,458,492 |
| 2024-09-03 | 3.24 | 3.32 | 3.2 | 3.26 | +0.62% | 34,158 | 11,160,262 |
| 2024-09-02 | 3.3 | 3.35 | 3.22 | 3.24 | -1.82% | 47,159 | 15,483,932 |
| 2024-08-30 | 3.18 | 3.37 | 3.17 | 3.3 | +3.77% | 84,354 | 27,817,476 |
| 2024-08-29 | 3.17 | 3.2 | 3.14 | 3.18 | 0% | 37,708 | 11,940,575 |
| 2024-08-28 | 3.2 | 3.23 | 3.15 | 3.18 | -0.31% | 31,193 | 9,967,828 |
| 2024-08-27 | 3.29 | 3.29 | 3.17 | 3.19 | -2.45% | 32,068 | 10,300,083 |
| 2024-08-26 | 3.16 | 3.3 | 3.16 | 3.27 | +2.83% | 50,586 | 16,463,753 |
| 2024-08-23 | 3.2 | 3.24 | 3.14 | 3.18 | -1.85% | 58,005 | 18,460,844 |
| 2024-08-22 | 3.31 | 3.38 | 3.21 | 3.24 | -1.22% | 86,635 | 28,632,317 |
| 2024-08-21 | 3.25 | 3.32 | 3.2 | 3.28 | +0.92% | 39,835 | 13,056,662 |
| 2024-08-20 | 3.29 | 3.35 | 3.22 | 3.25 | -1.52% | 37,747 | 12,388,064 |
| 2024-08-19 | 3.28 | 3.31 | 3.21 | 3.3 | +0.61% | 39,901 | 13,042,785 |
| 2024-08-16 | 3.38 | 3.4 | 3.28 | 3.28 | -2.67% | 39,494 | 13,107,837 |
| 2024-08-15 | 3.34 | 3.4 | 3.3 | 3.37 | +1.2% | 50,986 | 17,081,538 |
| 2024-08-14 | 3.36 | 3.4 | 3.33 | 3.33 | -1.48% | 28,281 | 9,524,579 |
| 2024-08-13 | 3.35 | 3.38 | 3.28 | 3.38 | +0.6% | 30,859 | 10,289,840 |
| 2024-08-12 | 3.44 | 3.48 | 3.35 | 3.36 | -3.17% | 58,417 | 19,831,597 |
| 2024-08-09 | 3.39 | 3.54 | 3.36 | 3.47 | +2.06% | 90,310 | 31,487,825 |
| 2024-08-08 | 3.34 | 3.45 | 3.33 | 3.4 | +1.8% | 59,028 | 20,025,389 |
| 2024-08-07 | 3.38 | 3.4 | 3.32 | 3.34 | -1.18% | 35,126 | 11,775,709 |
| 2024-08-06 | 3.35 | 3.39 | 3.32 | 3.38 | +0.9% | 59,600 | 19,997,413 |
| 2024-08-05 | 3.35 | 3.42 | 3.31 | 3.35 | -0.3% | 66,819 | 22,487,037 |
| 2024-08-02 | 3.35 | 3.39 | 3.32 | 3.36 | +0.3% | 55,029 | 18,446,058 |
| 2024-08-01 | 3.33 | 3.39 | 3.31 | 3.35 | +0.3% | 63,066 | 21,070,064 |
| 2024-07-31 | 3.25 | 3.35 | 3.23 | 3.34 | +2.45% | 67,478 | 22,275,030 |
| 2024-07-30 | 3.19 | 3.26 | 3.17 | 3.26 | +1.88% | 55,431 | 17,939,340 |
| 2024-07-29 | 3.19 | 3.22 | 3.13 | 3.2 | +0.31% | 30,107 | 9,546,039 |
| 2024-07-26 | 3.14 | 3.19 | 3.13 | 3.19 | +1.92% | 43,481 | 13,764,436 |
| 2024-07-25 | 3.12 | 3.17 | 3.11 | 3.13 | +0.32% | 31,577 | 9,907,702 |
| 2024-07-24 | 3.2 | 3.23 | 3.11 | 3.12 | -2.8% | 53,436 | 16,868,322 |
| 2024-07-23 | 3.2 | 3.26 | 3.19 | 3.21 | +0.63% | 63,607 | 20,488,623 |
| 2024-07-22 | 3.2 | 3.23 | 3.16 | 3.19 | 0% | 58,291 | 18,630,627 |
| 2024-07-19 | 3.18 | 3.22 | 3.09 | 3.19 | 0% | 70,399 | 22,250,621 |
| 2024-07-18 | 3.19 | 3.2 | 3.12 | 3.19 | -0.62% | 40,449 | 12,787,717 |
| 2024-07-17 | 3.12 | 3.25 | 3.12 | 3.21 | +1.9% | 65,415 | 20,913,736 |
| 2024-07-16 | 3.13 | 3.16 | 3.1 | 3.15 | 0% | 41,931 | 13,155,320 |
| 2024-07-15 | 3.18 | 3.22 | 3.13 | 3.15 | -1.25% | 51,072 | 16,168,628 |
| 2024-07-12 | 3.15 | 3.29 | 3.14 | 3.19 | +0.63% | 82,197 | 26,574,540 |
| 2024-07-11 | 3.13 | 3.17 | 3.11 | 3.17 | +2.92% | 50,440 | 15,884,843 |
| 2024-07-10 | 3.12 | 3.14 | 3.02 | 3.08 | -1.6% | 66,831 | 20,584,666 |
| 2024-07-09 | 3.08 | 3.14 | 3.06 | 3.13 | +0.97% | 67,532 | 20,907,943 |
| 2024-07-08 | 3.18 | 3.2 | 3.05 | 3.1 | -3.13% | 91,854 | 28,529,824 |
| 2024-07-05 | 3.17 | 3.22 | 3.11 | 3.2 | +1.27% | 68,607 | 21,832,346 |
| 2024-07-04 | 3.34 | 3.34 | 3.15 | 3.16 | -5.39% | 94,358 | 30,195,578 |
| 2024-07-03 | 3.34 | 3.4 | 3.26 | 3.34 | +0.3% | 73,623 | 24,649,506 |
| 2024-07-02 | 3.28 | 3.38 | 3.24 | 3.33 | +1.83% | 114,117 | 37,993,153 |
| 2024-07-01 | 3.21 | 3.3 | 3.21 | 3.27 | +2.51% | 101,537 | 33,136,472 |
| 2024-06-28 | 3.27 | 3.3 | 3.17 | 3.19 | -2.74% | 142,337 | 46,111,080 |
| 2024-06-27 | 3.39 | 3.58 | 3.28 | 3.28 | -0.61% | 187,869 | 64,026,166 |
| 2024-06-26 | 3.28 | 3.31 | 3.2 | 3.3 | +0.61% | 97,907 | 31,876,885 |
| 2024-06-25 | 3.16 | 3.34 | 3.12 | 3.28 | +4.13% | 115,027 | 37,245,209 |
| 2024-06-24 | 3.3 | 3.3 | 3.13 | 3.15 | -4.55% | 82,735 | 26,323,675 |
| 2024-06-21 | 3.3 | 3.39 | 3.28 | 3.3 | +0.61% | 65,960 | 21,921,448 |
| 2024-06-20 | 3.4 | 3.4 | 3.28 | 3.28 | -4.09% | 103,160 | 34,307,695 |
| 2024-06-19 | 3.37 | 3.47 | 3.37 | 3.42 | +1.18% | 90,804 | 30,958,039 |
| 2024-06-18 | 3.39 | 3.43 | 3.35 | 3.38 | 0% | 83,662 | 28,297,856 |
| 2024-06-17 | 3.45 | 3.45 | 3.35 | 3.38 | -3.7% | 110,396 | 37,418,537 |
| 2024-06-14 | 3.37 | 3.52 | 3.33 | 3.51 | +3.85% | 155,803 | 53,630,025 |
| 2024-06-13 | 3.5 | 3.54 | 3.34 | 3.38 | -2.03% | 120,197 | 41,006,933 |
| 2024-06-12 | 3.36 | 3.48 | 3.32 | 3.45 | +1.77% | 130,173 | 44,436,312 |
| 2024-06-11 | 3.47 | 3.48 | 3.3 | 3.39 | -3.14% | 160,442 | 54,098,715 |
| 2024-06-07 | 3.17 | 3.5 | 3.17 | 3.5 | +10.06% | 168,921 | 56,822,279 |
| 2024-06-06 | 3.32 | 3.35 | 3.11 | 3.18 | -3.93% | 101,741 | 32,443,728 |
| 2024-06-05 | 3.43 | 3.44 | 3.3 | 3.31 | -3.5% | 97,707 | 32,562,166 |
| 2024-06-04 | 3.46 | 3.53 | 3.37 | 3.43 | -1.44% | 111,215 | 38,329,642 |
| 2024-06-03 | 3.58 | 3.62 | 3.44 | 3.48 | -4.66% | 110,153 | 38,703,971 |
| 2024-05-31 | 3.6 | 3.68 | 3.55 | 3.65 | +1.11% | 92,480 | 33,403,467 |
| 2024-05-30 | 3.75 | 3.75 | 3.59 | 3.61 | -4.75% | 126,017 | 45,776,156 |
| 2024-05-29 | 3.68 | 3.88 | 3.64 | 3.79 | +3.55% | 151,481 | 57,169,118 |
| 2024-05-28 | 3.74 | 3.78 | 3.63 | 3.66 | -1.61% | 104,245 | 38,515,483 |
| 2024-05-27 | 3.76 | 3.79 | 3.65 | 3.72 | -1.85% | 103,773 | 38,309,894 |
| 2024-05-24 | 3.88 | 3.92 | 3.75 | 3.79 | -2.82% | 133,800 | 51,010,504 |
| 2024-05-23 | 4 | 4.03 | 3.84 | 3.9 | -2.99% | 173,502 | 67,928,355 |
| 2024-05-22 | 4.01 | 4.14 | 3.99 | 4.02 | +0.25% | 239,828 | 97,464,035 |
| 2024-05-21 | 3.94 | 4.12 | 3.93 | 4.01 | +0.75% | 209,337 | 84,448,999 |
| 2024-05-20 | 4.09 | 4.11 | 3.94 | 3.98 | -4.1% | 279,617 | 112,025,281 |
| 2024-05-17 | 3.97 | 4.16 | 3.9 | 4.15 | +6.41% | 447,632 | 179,829,455 |
| 2024-05-16 | 3.71 | 4.04 | 3.7 | 3.9 | +4% | 329,759 | 128,434,097 |
| 2024-05-15 | 3.61 | 3.84 | 3.56 | 3.75 | +3.59% | 226,069 | 84,287,917 |
| 2024-05-14 | 3.63 | 3.72 | 3.56 | 3.62 | -1.36% | 160,434 | 58,042,388 |
| 2024-05-13 | 3.75 | 3.76 | 3.65 | 3.67 | -3.42% | 188,656 | 69,729,877 |
| 2024-05-10 | 3.71 | 3.9 | 3.63 | 3.8 | +3.26% | 342,396 | 128,751,827 |
| 2024-05-09 | 3.64 | 3.82 | 3.6 | 3.68 | +2.79% | 300,436 | 110,844,151 |
| 2024-05-08 | 3.68 | 3.79 | 3.56 | 3.58 | -6.28% | 305,219 | 111,050,719 |
| 2024-05-07 | 3.6 | 3.87 | 3.6 | 3.82 | -3.78% | 559,407 | 208,446,849 |
| 2024-05-06 | 4.09 | 4.49 | 3.9 | 3.97 | -2.7% | 749,361 | 318,936,314 |
| 2024-04-30 | 4.07 | 4.08 | 4.01 | 4.08 | +9.97% | 353,962 | 144,341,331 |
| 2024-04-29 | 3.33 | 3.71 | 3.3 | 3.71 | +10.09% | 156,956 | 55,700,423 |
| 2024-04-26 | 3.25 | 3.42 | 3.2 | 3.37 | +3.69% | 110,315 | 36,286,221 |
| 2024-04-25 | 3.19 | 3.3 | 3.18 | 3.25 | +1.25% | 51,659 | 16,813,076 |
| 2024-04-24 | 3.18 | 3.24 | 3.16 | 3.21 | +0.94% | 52,132 | 16,661,456 |
| 2024-04-23 | 3.1 | 3.2 | 3.09 | 3.18 | +2.58% | 54,498 | 17,250,182 |
| 2024-04-22 | 3.16 | 3.21 | 3.08 | 3.1 | -2.21% | 58,732 | 18,361,717 |
| 2024-04-19 | 3.23 | 3.26 | 3.15 | 3.17 | -1.55% | 51,756 | 16,546,227 |
| 2024-04-18 | 3.26 | 3.3 | 3.16 | 3.22 | -0.92% | 77,826 | 25,121,262 |
| 2024-04-17 | 3.1 | 3.26 | 3.1 | 3.25 | +5.86% | 93,975 | 30,168,743 |
| 2024-04-16 | 3.29 | 3.29 | 3.05 | 3.07 | -8.08% | 121,431 | 38,009,836 |
| 2024-04-15 | 3.59 | 3.63 | 3.28 | 3.34 | -7.48% | 110,319 | 37,544,015 |
| 2024-04-12 | 3.67 | 3.72 | 3.6 | 3.61 | -1.63% | 54,620 | 19,962,102 |
| 2024-04-11 | 3.65 | 3.72 | 3.62 | 3.67 | +0.55% | 57,285 | 21,090,908 |
| 2024-04-10 | 3.8 | 3.82 | 3.62 | 3.65 | -3.95% | 93,690 | 34,493,375 |
| 2024-04-09 | 3.73 | 3.81 | 3.72 | 3.8 | +2.15% | 70,578 | 26,693,765 |
| 2024-04-08 | 3.86 | 3.86 | 3.71 | 3.72 | -3.63% | 96,366 | 36,212,717 |
| 2024-04-03 | 3.91 | 3.94 | 3.81 | 3.86 | -1.53% | 102,860 | 39,743,245 |
| 2024-04-02 | 3.91 | 3.99 | 3.86 | 3.92 | +0.26% | 171,186 | 67,145,746 |
| 2024-04-01 | 3.88 | 3.97 | 3.83 | 3.91 | +0.26% | 153,770 | 59,890,878 |
| 2024-03-29 | 4 | 4.08 | 3.77 | 3.9 | -5.34% | 315,820 | 123,934,918 |
| 2024-03-28 | 4.04 | 4.47 | 4.01 | 4.12 | -3.29% | 423,158 | 178,069,884 |
| 2024-03-27 | 4.1 | 4.52 | 3.88 | 4.26 | +2.16% | 440,161 | 182,101,454 |
| 2024-03-26 | 3.87 | 4.3 | 3.83 | 4.17 | +6.65% | 370,777 | 149,692,134 |
| 2024-03-25 | 3.91 | 4.07 | 3.82 | 3.91 | -0.26% | 182,708 | 71,664,575 |
| 2024-03-22 | 3.92 | 4.02 | 3.82 | 3.92 | -0.51% | 157,529 | 61,538,441 |
| 2024-03-21 | 3.86 | 4.06 | 3.85 | 3.94 | +2.34% | 183,738 | 72,800,802 |
| 2024-03-20 | 3.73 | 3.89 | 3.71 | 3.85 | +2.12% | 136,833 | 52,163,469 |
| 2024-03-19 | 3.75 | 4.01 | 3.74 | 3.77 | +0.53% | 172,575 | 66,089,896 |
| 2024-03-18 | 3.65 | 3.77 | 3.62 | 3.75 | +3.02% | 146,964 | 54,208,952 |
| 2024-03-15 | 3.61 | 3.66 | 3.59 | 3.64 | +0.83% | 103,465 | 37,555,669 |
| 2024-03-14 | 3.61 | 3.66 | 3.56 | 3.61 | 0% | 110,116 | 39,786,773 |
| 2024-03-13 | 3.71 | 3.73 | 3.57 | 3.61 | -3.48% | 146,794 | 53,192,002 |
| 2024-03-12 | 3.58 | 3.78 | 3.53 | 3.74 | +4.47% | 222,668 | 81,242,820 |
| 2024-03-11 | 3.51 | 3.58 | 3.47 | 3.58 | +1.99% | 158,509 | 56,021,827 |
| 2024-03-08 | 3.47 | 3.57 | 3.39 | 3.51 | +2.33% | 182,769 | 63,679,814 |
| 2024-03-07 | 3.49 | 3.59 | 3.41 | 3.43 | -2% | 283,654 | 99,202,167 |
| 2024-03-06 | 3.31 | 3.63 | 3.3 | 3.5 | +6.06% | 358,803 | 127,302,294 |
| 2024-03-05 | 3.39 | 3.41 | 3.28 | 3.3 | -3.23% | 107,972 | 36,025,577 |
| 2024-03-04 | 3.54 | 3.54 | 3.33 | 3.41 | -3.67% | 128,607 | 43,767,337 |
| 2024-03-01 | 3.56 | 3.61 | 3.46 | 3.54 | -0.28% | 120,227 | 42,377,888 |
| 2024-02-29 | 3.37 | 3.55 | 3.37 | 3.55 | +3.2% | 151,688 | 52,876,458 |
| 2024-02-28 | 3.78 | 3.87 | 3.44 | 3.44 | -8.27% | 238,653 | 87,817,637 |
| 2024-02-27 | 3.59 | 3.78 | 3.54 | 3.75 | +3.31% | 164,817 | 60,964,642 |
| 2024-02-26 | 3.56 | 3.72 | 3.54 | 3.63 | +3.13% | 301,984 | 109,431,947 |
| 2024-02-23 | 3.59 | 3.6 | 3.42 | 3.52 | +2.92% | 213,718 | 75,019,102 |
| 2024-02-22 | 3.28 | 3.42 | 3.28 | 3.42 | +3.64% | 202,714 | 68,127,669 |
| 2024-02-21 | 3.18 | 3.44 | 3.14 | 3.3 | +2.48% | 213,598 | 70,986,437 |
| 2024-02-20 | 3.14 | 3.22 | 3.06 | 3.22 | +2.22% | 172,496 | 54,475,305 |
| 2024-02-19 | 3.03 | 3.16 | 2.91 | 3.15 | +3.28% | 254,393 | 78,125,642 |
| 2024-02-08 | 2.77 | 3.06 | 2.72 | 3.05 | +0.99% | 475,111 | 135,882,440 |
| 2024-02-07 | 3.45 | 3.45 | 3.02 | 3.02 | -9.85% | 271,997 | 83,093,604 |
| 2024-02-06 | 3.29 | 3.46 | 3.29 | 3.35 | -8.22% | 275,149 | 91,143,771 |
| 2024-02-05 | 4 | 4 | 3.65 | 3.65 | -10.1% | 90,919 | 33,594,711 |
| 2024-02-02 | 4.06 | 4.4 | 3.89 | 4.06 | -0.25% | 205,777 | 85,690,385 |
| 2024-02-01 | 4.32 | 4.38 | 4.02 | 4.07 | -7.71% | 164,559 | 67,842,133 |
| 2024-01-31 | 4.76 | 4.87 | 4.35 | 4.41 | -7.93% | 156,726 | 71,156,794 |
| 2024-01-30 | 4.95 | 5.01 | 4.77 | 4.79 | -3.62% | 158,499 | 76,919,936 |
| 2024-01-29 | 5.04 | 5.22 | 4.97 | 4.97 | -1.39% | 266,527 | 134,553,996 |
| 2024-01-26 | 5.05 | 5.1 | 4.7 | 5.04 | +2.86% | 314,021 | 157,058,825 |
| 2024-01-25 | 4.47 | 4.9 | 4.47 | 4.9 | +10.11% | 89,251 | 42,453,786 |
| 2024-01-24 | 4.25 | 4.46 | 4.25 | 4.45 | +4.71% | 104,212 | 45,478,703 |
| 2024-01-23 | 4.32 | 4.32 | 4.14 | 4.25 | -1.85% | 103,369 | 43,650,530 |
| 2024-01-22 | 4.54 | 4.61 | 4.28 | 4.33 | -4.84% | 94,209 | 42,181,272 |
| 2024-01-19 | 4.65 | 4.67 | 4.53 | 4.55 | -2.36% | 66,283 | 30,441,763 |
| 2024-01-18 | 4.81 | 4.82 | 4.52 | 4.66 | -2.92% | 96,089 | 44,500,217 |
| 2024-01-17 | 4.92 | 4.96 | 4.8 | 4.8 | -2.83% | 59,876 | 29,005,097 |
| 2024-01-16 | 5.05 | 5.08 | 4.85 | 4.94 | -1.59% | 91,873 | 45,179,749 |
| 2024-01-15 | 4.89 | 5.05 | 4.85 | 5.02 | +2.03% | 118,355 | 58,947,364 |
| 2024-01-12 | 4.97 | 5.04 | 4.88 | 4.92 | -1.6% | 89,032 | 44,200,967 |
| 2024-01-11 | 4.98 | 5 | 4.86 | 5 | +0.6% | 107,944 | 53,118,424 |
| 2024-01-10 | 4.91 | 5.03 | 4.9 | 4.97 | +0.81% | 116,015 | 57,720,789 |
| 2024-01-09 | 4.9 | 5.01 | 4.83 | 4.93 | 0% | 120,502 | 59,320,454 |
| 2024-01-08 | 5.1 | 5.16 | 4.91 | 4.93 | -2.18% | 186,032 | 92,741,875 |
| 2024-01-05 | 4.92 | 5.24 | 4.92 | 5.04 | +2.44% | 199,962 | 101,312,257 |
| 2024-01-04 | 4.99 | 5.01 | 4.87 | 4.92 | -1.8% | 115,257 | 56,763,453 |
| 2024-01-03 | 4.89 | 5.09 | 4.86 | 5.01 | +2.04% | 171,829 | 85,947,716 |
| 2024-01-02 | 4.88 | 4.96 | 4.76 | 4.91 | +1.03% | 171,957 | 83,450,621 |
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：