股票概览
4.58
-1.72%
-0.08
4.64
开盘价
4.7
最高价
4.55
最低价
60,203
成交量
数据更新至: 2024-12-31
技术指标
4.64
MA5 (5日均线)
4.77
MA10 (10日均线)
5.01
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 | 4.64 | 4.7 | 4.55 | 4.58 | -1.72% | 60,203 | 27,876,672 |
| 2024-12-30 | 4.74 | 4.75 | 4.58 | 4.66 | -1.69% | 59,065 | 27,428,892 |
| 2024-12-27 | 4.67 | 4.79 | 4.62 | 4.74 | +1.72% | 70,773 | 33,522,681 |
| 2024-12-26 | 4.57 | 4.7 | 4.56 | 4.66 | +2.19% | 68,314 | 31,737,877 |
| 2024-12-25 | 4.69 | 4.73 | 4.48 | 4.56 | -2.77% | 101,019 | 46,046,394 |
| 2024-12-24 | 4.7 | 4.76 | 4.64 | 4.69 | +0.64% | 102,326 | 48,019,178 |
| 2024-12-23 | 5.02 | 5.05 | 4.64 | 4.66 | -7.72% | 168,714 | 80,622,088 |
| 2024-12-20 | 5.01 | 5.09 | 5 | 5.05 | +0.8% | 70,569 | 35,551,790 |
| 2024-12-19 | 5.02 | 5.06 | 4.9 | 5.01 | -0.99% | 82,218 | 40,885,921 |
| 2024-12-18 | 5.08 | 5.12 | 4.95 | 5.06 | 0% | 97,829 | 49,434,634 |
| 2024-12-17 | 5.34 | 5.37 | 5.04 | 5.06 | -5.6% | 141,079 | 72,739,724 |
| 2024-12-16 | 5.4 | 5.55 | 5.3 | 5.36 | -0.19% | 110,708 | 59,671,292 |
| 2024-12-13 | 5.45 | 5.53 | 5.33 | 5.37 | -1.83% | 127,512 | 69,001,177 |
| 2024-12-12 | 5.27 | 5.54 | 5.27 | 5.47 | +3.4% | 190,483 | 103,254,299 |
| 2024-12-11 | 5.16 | 5.33 | 5.15 | 5.29 | +1.93% | 161,438 | 84,818,705 |
| 2024-12-10 | 5.26 | 5.29 | 5.16 | 5.19 | +0.58% | 127,233 | 66,474,503 |
| 2024-12-09 | 5.2 | 5.22 | 5.08 | 5.16 | -0.96% | 108,991 | 56,216,921 |
| 2024-12-06 | 5.19 | 5.25 | 5.13 | 5.21 | +0.19% | 120,916 | 62,815,272 |
| 2024-12-05 | 5.17 | 5.22 | 5.14 | 5.2 | +0.58% | 84,940 | 43,997,357 |
| 2024-12-04 | 5.26 | 5.34 | 5.14 | 5.17 | -2.08% | 131,970 | 69,034,404 |
| 2024-12-03 | 5.21 | 5.3 | 5.16 | 5.28 | +0.96% | 139,992 | 73,220,429 |
| 2024-12-02 | 5.11 | 5.26 | 5.1 | 5.23 | +2.35% | 174,611 | 90,397,669 |
| 2024-11-29 | 5.1 | 5.19 | 5.07 | 5.11 | -0.2% | 161,413 | 82,749,351 |
| 2024-11-28 | 5.14 | 5.22 | 5.09 | 5.12 | -0.78% | 139,966 | 72,198,797 |
| 2024-11-27 | 5.1 | 5.18 | 5.01 | 5.16 | +0.78% | 149,989 | 76,409,435 |
| 2024-11-26 | 5.26 | 5.26 | 5.1 | 5.12 | -3.21% | 188,947 | 97,464,329 |
| 2024-11-25 | 5.08 | 5.33 | 4.99 | 5.29 | +5.38% | 284,606 | 147,253,345 |
| 2024-11-22 | 5.07 | 5.25 | 4.99 | 5.02 | -0.99% | 261,077 | 133,945,714 |
| 2024-11-21 | 4.94 | 5.15 | 4.92 | 5.07 | +2.63% | 244,480 | 123,463,563 |
| 2024-11-20 | 4.91 | 4.94 | 4.81 | 4.94 | +0.82% | 160,427 | 78,320,627 |
| 2024-11-19 | 4.93 | 5 | 4.75 | 4.9 | -0.41% | 231,937 | 112,378,959 |
| 2024-11-18 | 5.01 | 5.39 | 4.9 | 4.92 | -1.2% | 370,656 | 188,661,489 |
| 2024-11-15 | 4.76 | 5.17 | 4.75 | 4.98 | +4.84% | 390,547 | 195,506,110 |
| 2024-11-14 | 4.92 | 4.93 | 4.73 | 4.75 | -3.06% | 87,621 | 42,179,606 |
| 2024-11-13 | 4.88 | 4.95 | 4.81 | 4.9 | +0.41% | 81,830 | 39,883,868 |
| 2024-11-12 | 4.9 | 4.99 | 4.82 | 4.88 | -0.2% | 127,055 | 62,613,460 |
| 2024-11-11 | 4.88 | 4.9 | 4.81 | 4.89 | 0% | 103,031 | 49,983,702 |
| 2024-11-08 | 4.97 | 4.99 | 4.84 | 4.89 | -1.21% | 143,253 | 70,131,606 |
| 2024-11-07 | 4.74 | 4.96 | 4.69 | 4.95 | +4.21% | 162,917 | 79,413,675 |
| 2024-11-06 | 4.74 | 4.78 | 4.67 | 4.75 | +0.21% | 112,546 | 53,361,345 |
| 2024-11-05 | 4.6 | 4.76 | 4.59 | 4.74 | +2.82% | 138,724 | 65,368,013 |
| 2024-11-04 | 4.58 | 4.61 | 4.51 | 4.61 | +0.88% | 113,381 | 51,662,112 |
| 2024-11-01 | 4.76 | 4.79 | 4.56 | 4.57 | -4.39% | 159,552 | 74,181,109 |
| 2024-10-31 | 4.71 | 4.84 | 4.71 | 4.78 | +1.92% | 133,678 | 63,973,904 |
| 2024-10-30 | 4.71 | 4.79 | 4.63 | 4.69 | -0.64% | 132,539 | 62,327,752 |
| 2024-10-29 | 4.9 | 4.93 | 4.71 | 4.72 | -3.28% | 155,658 | 74,899,005 |
| 2024-10-28 | 4.69 | 4.89 | 4.68 | 4.88 | +4.05% | 155,842 | 74,779,800 |
| 2024-10-25 | 4.57 | 4.69 | 4.56 | 4.69 | +2.63% | 121,356 | 56,457,467 |
| 2024-10-24 | 4.52 | 4.57 | 4.48 | 4.57 | +1.11% | 100,371 | 45,395,411 |
| 2024-10-23 | 4.48 | 4.55 | 4.46 | 4.52 | +0.44% | 114,600 | 51,672,879 |
| 2024-10-22 | 4.37 | 4.51 | 4.36 | 4.5 | +2.74% | 143,439 | 64,018,664 |
| 2024-10-21 | 4.44 | 4.45 | 4.36 | 4.38 | -0.45% | 108,147 | 47,457,815 |
| 2024-10-18 | 4.34 | 4.46 | 4.3 | 4.4 | +0.69% | 139,683 | 61,298,228 |
| 2024-10-17 | 4.49 | 4.52 | 4.36 | 4.37 | -2.46% | 100,567 | 44,489,463 |
| 2024-10-16 | 4.39 | 4.51 | 4.37 | 4.48 | +1.59% | 94,661 | 42,171,479 |
| 2024-10-15 | 4.49 | 4.53 | 4.4 | 4.41 | -1.78% | 87,805 | 39,234,593 |
| 2024-10-14 | 4.43 | 4.5 | 4.38 | 4.49 | +2.51% | 99,337 | 44,228,076 |
| 2024-10-11 | 4.5 | 4.54 | 4.33 | 4.38 | -2.45% | 104,557 | 46,276,570 |
| 2024-10-10 | 4.51 | 4.59 | 4.34 | 4.49 | -0.66% | 165,971 | 74,503,299 |
| 2024-10-09 | 4.93 | 4.93 | 4.52 | 4.52 | -9.96% | 206,304 | 96,152,331 |
| 2024-10-08 | 5.14 | 5.14 | 4.77 | 5.02 | +7.49% | 369,628 | 184,857,954 |
| 2024-09-30 | 4.45 | 4.73 | 4.38 | 4.67 | +7.36% | 253,427 | 115,208,964 |
| 2024-09-27 | 4.34 | 4.37 | 4.25 | 4.35 | +1.64% | 94,948 | 40,886,867 |
| 2024-09-26 | 4.09 | 4.28 | 4.09 | 4.28 | +4.14% | 110,526 | 46,437,378 |
| 2024-09-25 | 4.09 | 4.2 | 4.08 | 4.11 | +0.74% | 106,650 | 44,235,407 |
| 2024-09-24 | 4 | 4.08 | 3.99 | 4.08 | +1.75% | 74,465 | 30,129,579 |
| 2024-09-23 | 3.95 | 4.05 | 3.95 | 4.01 | +0.75% | 58,341 | 23,358,196 |
| 2024-09-20 | 3.91 | 3.99 | 3.91 | 3.98 | +0.76% | 53,557 | 21,143,748 |
| 2024-09-19 | 3.8 | 3.95 | 3.75 | 3.95 | +4.22% | 94,051 | 36,476,005 |
| 2024-09-18 | 3.75 | 3.8 | 3.7 | 3.79 | +0.26% | 59,440 | 22,303,160 |
| 2024-09-13 | 3.82 | 3.84 | 3.77 | 3.78 | -0.79% | 46,640 | 17,720,743 |
| 2024-09-12 | 3.84 | 3.9 | 3.81 | 3.81 | -0.52% | 44,987 | 17,352,958 |
| 2024-09-11 | 3.81 | 3.86 | 3.8 | 3.83 | -0.26% | 33,644 | 12,880,339 |
| 2024-09-10 | 3.86 | 3.87 | 3.76 | 3.84 | 0% | 48,645 | 18,537,717 |
| 2024-09-09 | 3.83 | 3.87 | 3.78 | 3.84 | -0.52% | 52,743 | 20,193,230 |
| 2024-09-06 | 3.88 | 3.97 | 3.84 | 3.86 | -1.03% | 76,441 | 29,865,899 |
| 2024-09-05 | 3.87 | 3.92 | 3.85 | 3.9 | +0.26% | 56,261 | 21,893,735 |
| 2024-09-04 | 4.01 | 4.01 | 3.86 | 3.89 | -2.51% | 98,897 | 38,763,083 |
| 2024-09-03 | 3.85 | 4.15 | 3.81 | 3.99 | +3.37% | 154,606 | 61,940,576 |
| 2024-09-02 | 3.84 | 3.89 | 3.82 | 3.86 | +0.78% | 115,208 | 44,552,440 |
| 2024-08-30 | 3.76 | 3.9 | 3.74 | 3.83 | +2.13% | 87,923 | 33,601,443 |
| 2024-08-29 | 3.74 | 3.76 | 3.69 | 3.75 | +0.54% | 55,142 | 20,610,174 |
| 2024-08-28 | 3.74 | 3.79 | 3.68 | 3.73 | -0.27% | 55,959 | 20,978,263 |
| 2024-08-27 | 3.82 | 3.85 | 3.74 | 3.74 | -2.86% | 64,074 | 24,289,929 |
| 2024-08-26 | 3.78 | 3.87 | 3.75 | 3.85 | +2.12% | 111,485 | 42,505,874 |
| 2024-08-23 | 3.74 | 3.8 | 3.68 | 3.77 | +1.07% | 46,757 | 17,519,048 |
| 2024-08-22 | 3.79 | 3.8 | 3.71 | 3.73 | -1.84% | 28,296 | 10,618,121 |
| 2024-08-21 | 3.76 | 3.8 | 3.74 | 3.8 | +0.53% | 38,503 | 14,529,449 |
| 2024-08-20 | 3.84 | 3.85 | 3.76 | 3.78 | -1.82% | 40,418 | 15,317,565 |
| 2024-08-19 | 3.81 | 3.89 | 3.81 | 3.85 | +0.79% | 53,934 | 20,814,449 |
| 2024-08-16 | 3.89 | 3.91 | 3.81 | 3.82 | -1.04% | 35,235 | 13,550,538 |
| 2024-08-15 | 3.82 | 3.87 | 3.78 | 3.86 | +1.31% | 44,285 | 16,995,622 |
| 2024-08-14 | 3.82 | 3.84 | 3.79 | 3.81 | -0.52% | 32,247 | 12,305,152 |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.83 | -1.03% | 43,254 | 16,477,234 |
| 2024-08-12 | 3.85 | 3.88 | 3.79 | 3.87 | +0.52% | 49,882 | 19,147,045 |
| 2024-08-09 | 3.85 | 3.92 | 3.83 | 3.85 | +0.79% | 60,155 | 23,320,674 |
| 2024-08-08 | 3.77 | 3.85 | 3.76 | 3.82 | +1.06% | 37,148 | 14,155,214 |
| 2024-08-07 | 3.84 | 3.84 | 3.77 | 3.78 | -1.56% | 38,732 | 14,690,642 |
| 2024-08-06 | 3.8 | 3.85 | 3.75 | 3.84 | +1.05% | 52,818 | 20,077,205 |
| 2024-08-05 | 3.81 | 3.9 | 3.78 | 3.8 | -1.04% | 70,898 | 27,210,527 |
| 2024-08-02 | 3.88 | 3.92 | 3.84 | 3.84 | -1.79% | 74,012 | 28,774,887 |
| 2024-08-01 | 3.85 | 3.92 | 3.83 | 3.91 | +1.3% | 98,263 | 38,202,668 |
| 2024-07-31 | 3.75 | 3.87 | 3.74 | 3.86 | +3.21% | 100,303 | 38,305,584 |
| 2024-07-30 | 3.69 | 3.75 | 3.68 | 3.74 | +1.08% | 76,085 | 28,361,225 |
| 2024-07-29 | 3.71 | 3.74 | 3.65 | 3.7 | -1.33% | 89,952 | 33,248,748 |
| 2024-07-26 | 3.78 | 3.88 | 3.71 | 3.75 | +3.31% | 145,918 | 55,203,776 |
| 2024-07-25 | 3.62 | 3.68 | 3.59 | 3.63 | -0.27% | 47,543 | 17,291,029 |
| 2024-07-24 | 3.6 | 3.67 | 3.59 | 3.64 | +0.83% | 72,460 | 26,277,522 |
| 2024-07-23 | 3.69 | 3.71 | 3.61 | 3.61 | -1.37% | 48,327 | 17,721,972 |
| 2024-07-22 | 3.68 | 3.71 | 3.61 | 3.66 | -0.81% | 53,384 | 19,544,026 |
| 2024-07-19 | 3.66 | 3.72 | 3.64 | 3.69 | -0.27% | 62,027 | 22,842,964 |
| 2024-07-18 | 3.66 | 3.73 | 3.59 | 3.7 | +0.27% | 80,799 | 29,525,498 |
| 2024-07-17 | 3.8 | 3.82 | 3.68 | 3.69 | -2.38% | 90,277 | 33,590,925 |
| 2024-07-16 | 3.76 | 3.8 | 3.73 | 3.78 | +0.53% | 68,843 | 25,880,929 |
| 2024-07-15 | 3.81 | 3.86 | 3.75 | 3.76 | -1.57% | 117,422 | 44,607,115 |
| 2024-07-12 | 3.81 | 3.91 | 3.74 | 3.82 | -2.55% | 287,976 | 109,801,159 |
| 2024-07-11 | 3.53 | 3.93 | 3.51 | 3.92 | +9.8% | 383,969 | 145,478,608 |
| 2024-07-10 | 3.71 | 3.71 | 3.55 | 3.57 | +5.93% | 264,717 | 96,332,690 |
| 2024-07-09 | 3.33 | 3.39 | 3.25 | 3.37 | +0.6% | 38,549 | 12,834,238 |
| 2024-07-08 | 3.45 | 3.45 | 3.33 | 3.35 | -2.9% | 25,590 | 8,624,228 |
| 2024-07-05 | 3.42 | 3.45 | 3.36 | 3.45 | +0.88% | 26,212 | 8,959,540 |
| 2024-07-04 | 3.52 | 3.52 | 3.39 | 3.42 | -2.01% | 36,873 | 12,644,869 |
| 2024-07-03 | 3.51 | 3.54 | 3.47 | 3.49 | 0% | 32,660 | 11,444,832 |
| 2024-07-02 | 3.48 | 3.52 | 3.46 | 3.49 | +0.58% | 37,706 | 13,198,011 |
| 2024-07-01 | 3.41 | 3.49 | 3.41 | 3.47 | +1.46% | 36,538 | 12,625,813 |
| 2024-06-28 | 3.42 | 3.47 | 3.41 | 3.42 | 0% | 30,276 | 10,423,936 |
| 2024-06-27 | 3.44 | 3.46 | 3.4 | 3.42 | -0.58% | 33,444 | 11,462,689 |
| 2024-06-26 | 3.33 | 3.47 | 3.3 | 3.44 | +2.99% | 45,723 | 15,515,265 |
| 2024-06-25 | 3.29 | 3.37 | 3.27 | 3.34 | +1.52% | 62,646 | 20,864,679 |
| 2024-06-24 | 3.38 | 3.41 | 3.26 | 3.29 | -3.8% | 72,275 | 23,959,771 |
| 2024-06-21 | 3.4 | 3.46 | 3.39 | 3.42 | 0% | 40,599 | 13,920,450 |
| 2024-06-20 | 3.58 | 3.58 | 3.4 | 3.42 | -4.47% | 80,530 | 27,899,326 |
| 2024-06-19 | 3.62 | 3.66 | 3.57 | 3.58 | -1.38% | 39,215 | 14,164,007 |
| 2024-06-18 | 3.63 | 3.64 | 3.6 | 3.63 | +0.28% | 26,662 | 9,669,781 |
| 2024-06-17 | 3.69 | 3.69 | 3.61 | 3.62 | -2.43% | 44,944 | 16,365,980 |
| 2024-06-14 | 3.64 | 3.72 | 3.63 | 3.71 | +1.09% | 38,968 | 14,372,309 |
| 2024-06-13 | 3.76 | 3.8 | 3.66 | 3.67 | -1.87% | 63,839 | 23,629,565 |
| 2024-06-12 | 3.65 | 3.75 | 3.63 | 3.74 | +2.19% | 57,575 | 21,308,039 |
| 2024-06-11 | 3.66 | 3.68 | 3.58 | 3.66 | 0% | 47,936 | 17,404,599 |
| 2024-06-07 | 3.52 | 3.68 | 3.51 | 3.66 | +0.27% | 73,370 | 26,557,730 |
| 2024-06-06 | 3.8 | 3.81 | 3.57 | 3.65 | -3.95% | 97,670 | 35,742,441 |
| 2024-06-05 | 3.9 | 3.9 | 3.73 | 3.8 | -2.81% | 92,951 | 35,239,474 |
| 2024-06-04 | 3.99 | 4 | 3.85 | 3.91 | -2.01% | 65,145 | 25,446,868 |
| 2024-06-03 | 4.07 | 4.09 | 3.96 | 3.99 | -2.21% | 59,112 | 23,785,276 |
| 2024-05-31 | 4.08 | 4.09 | 4.05 | 4.08 | 0% | 31,332 | 12,771,185 |
| 2024-05-30 | 4.05 | 4.15 | 4.04 | 4.08 | +0.25% | 66,615 | 27,210,193 |
| 2024-05-29 | 4.07 | 4.12 | 4.05 | 4.07 | -0.49% | 42,310 | 17,257,092 |
| 2024-05-28 | 4.08 | 4.16 | 4.04 | 4.09 | 0% | 69,532 | 28,485,152 |
| 2024-05-27 | 4.11 | 4.13 | 4.03 | 4.09 | -0.24% | 59,935 | 24,372,514 |
| 2024-05-24 | 4.14 | 4.18 | 4.08 | 4.1 | -0.73% | 62,690 | 25,873,040 |
| 2024-05-23 | 4.24 | 4.25 | 4.11 | 4.13 | -3.28% | 98,029 | 40,820,848 |
| 2024-05-22 | 4.22 | 4.38 | 4.22 | 4.27 | +0.95% | 105,382 | 45,180,256 |
| 2024-05-21 | 4.36 | 4.36 | 4.22 | 4.23 | -2.31% | 90,079 | 38,506,847 |
| 2024-05-20 | 4.35 | 4.4 | 4.29 | 4.33 | -1.37% | 160,949 | 69,783,717 |
| 2024-05-17 | 4.27 | 4.42 | 4.2 | 4.39 | +2.33% | 207,419 | 89,174,593 |
| 2024-05-16 | 4.21 | 4.34 | 4.18 | 4.29 | +2.39% | 174,873 | 74,763,461 |
| 2024-05-15 | 4.16 | 4.26 | 4.14 | 4.19 | +0.72% | 101,593 | 42,812,437 |
| 2024-05-14 | 4.16 | 4.2 | 4.14 | 4.16 | 0% | 67,451 | 28,129,709 |
| 2024-05-13 | 4.2 | 4.22 | 4.09 | 4.16 | -1.65% | 96,454 | 40,004,240 |
| 2024-05-10 | 4.18 | 4.25 | 4.14 | 4.23 | +0.95% | 102,803 | 43,175,378 |
| 2024-05-09 | 4.14 | 4.22 | 4.14 | 4.19 | +1.45% | 81,348 | 34,051,136 |
| 2024-05-08 | 4.25 | 4.25 | 4.12 | 4.13 | -3.05% | 118,860 | 49,511,808 |
| 2024-05-07 | 4.26 | 4.31 | 4.2 | 4.26 | -0.47% | 159,586 | 67,771,552 |
| 2024-05-06 | 4.26 | 4.33 | 4.24 | 4.28 | +0.47% | 164,599 | 70,585,891 |
| 2024-04-30 | 4.4 | 4.42 | 4.19 | 4.26 | -4.27% | 240,979 | 103,203,716 |
| 2024-04-29 | 4.33 | 4.48 | 4.24 | 4.45 | +2.06% | 258,293 | 113,141,461 |
| 2024-04-26 | 4.23 | 4.61 | 4.23 | 4.36 | +4.06% | 263,358 | 116,035,857 |
| 2024-04-25 | 4.13 | 4.27 | 4.11 | 4.19 | +1.7% | 139,530 | 58,607,649 |
| 2024-04-24 | 4.21 | 4.24 | 4.08 | 4.12 | -2.14% | 179,362 | 74,184,622 |
| 2024-04-23 | 4.27 | 4.37 | 4.12 | 4.21 | -4.97% | 279,428 | 119,014,131 |
| 2024-04-22 | 4.8 | 4.88 | 4.43 | 4.43 | -2.64% | 374,941 | 173,543,531 |
| 2024-04-19 | 4.33 | 4.74 | 4.29 | 4.55 | +2.25% | 339,209 | 154,275,713 |
| 2024-04-18 | 4.29 | 4.64 | 4.22 | 4.45 | +2.53% | 325,691 | 143,774,041 |
| 2024-04-17 | 4 | 4.4 | 4 | 4.34 | +8.5% | 346,499 | 145,957,178 |
| 2024-04-16 | 4.1 | 4.14 | 3.94 | 4 | -8.68% | 383,979 | 153,173,014 |
| 2024-04-15 | 4.9 | 4.9 | 4.24 | 4.38 | -6.81% | 518,607 | 237,444,210 |
| 2024-04-12 | 4.7 | 4.7 | 4.7 | 4.7 | +10.07% | 110,443 | 51,908,210 |
| 2024-04-11 | 4.23 | 4.35 | 4.21 | 4.27 | +0.23% | 75,926 | 32,598,041 |
| 2024-04-10 | 4.41 | 4.41 | 4.23 | 4.26 | -3.18% | 85,199 | 36,471,136 |
| 2024-04-09 | 4.3 | 4.4 | 4.3 | 4.4 | +1.62% | 58,054 | 25,362,658 |
| 2024-04-08 | 4.44 | 4.49 | 4.32 | 4.33 | -2.48% | 79,796 | 35,009,530 |
| 2024-04-03 | 4.46 | 4.47 | 4.38 | 4.44 | -0.67% | 72,747 | 32,188,475 |
| 2024-04-02 | 4.45 | 4.49 | 4.41 | 4.47 | +0.45% | 83,348 | 37,129,007 |
| 2024-04-01 | 4.38 | 4.51 | 4.37 | 4.45 | +1.37% | 115,936 | 51,360,764 |
| 2024-03-29 | 4.3 | 4.39 | 4.25 | 4.39 | +1.39% | 84,886 | 36,811,192 |
| 2024-03-28 | 4.26 | 4.36 | 4.26 | 4.33 | +1.64% | 65,557 | 28,412,469 |
| 2024-03-27 | 4.34 | 4.39 | 4.25 | 4.26 | -2.07% | 75,765 | 32,824,901 |
| 2024-03-26 | 4.29 | 4.38 | 4.29 | 4.35 | +1.16% | 65,997 | 28,595,634 |
| 2024-03-25 | 4.39 | 4.44 | 4.29 | 4.3 | -2.71% | 85,082 | 37,257,072 |
| 2024-03-22 | 4.42 | 4.46 | 4.32 | 4.42 | +0.23% | 89,587 | 39,268,190 |
| 2024-03-21 | 4.4 | 4.43 | 4.36 | 4.41 | +0.46% | 76,161 | 33,531,540 |
| 2024-03-20 | 4.29 | 4.43 | 4.29 | 4.39 | +1.86% | 60,371 | 26,388,972 |
| 2024-03-19 | 4.32 | 4.34 | 4.29 | 4.31 | -0.23% | 63,318 | 27,329,729 |
| 2024-03-18 | 4.28 | 4.32 | 4.22 | 4.32 | +1.65% | 79,794 | 34,069,986 |
| 2024-03-15 | 4.17 | 4.27 | 4.15 | 4.25 | +1.67% | 64,980 | 27,346,608 |
| 2024-03-14 | 4.16 | 4.21 | 4.12 | 4.18 | +0.72% | 75,760 | 31,614,873 |
| 2024-03-13 | 4.17 | 4.2 | 4.1 | 4.15 | -0.48% | 75,684 | 31,332,707 |
| 2024-03-12 | 4.11 | 4.18 | 4.08 | 4.17 | +1.71% | 87,974 | 36,327,142 |
| 2024-03-11 | 4.08 | 4.1 | 4.01 | 4.1 | +0.24% | 86,382 | 35,094,535 |
| 2024-03-08 | 4.05 | 4.18 | 4.02 | 4.09 | +0.74% | 83,242 | 34,115,442 |
| 2024-03-07 | 4.03 | 4.13 | 4.02 | 4.06 | +1.5% | 96,586 | 39,421,392 |
| 2024-03-06 | 3.97 | 4.04 | 3.93 | 4 | +1.01% | 57,624 | 22,974,235 |
| 2024-03-05 | 4.03 | 4.05 | 3.93 | 3.96 | -2.46% | 73,797 | 29,292,780 |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.06 | -0.49% | 75,805 | 30,644,747 |
| 2024-03-01 | 4.05 | 4.1 | 4.03 | 4.08 | +0.25% | 97,367 | 39,573,365 |
| 2024-02-29 | 3.93 | 4.07 | 3.88 | 4.07 | +2.78% | 130,810 | 52,425,733 |
| 2024-02-28 | 4.29 | 4.38 | 3.95 | 3.96 | -7.69% | 176,742 | 73,485,258 |
| 2024-02-27 | 4.21 | 4.3 | 4.19 | 4.29 | +0.94% | 75,466 | 32,037,862 |
| 2024-02-26 | 4.13 | 4.37 | 4.1 | 4.25 | +4.94% | 159,789 | 67,415,768 |
| 2024-02-23 | 3.93 | 4.05 | 3.91 | 4.05 | +3.85% | 111,888 | 44,460,918 |
| 2024-02-22 | 3.81 | 3.9 | 3.81 | 3.9 | +2.09% | 87,497 | 33,828,338 |
| 2024-02-21 | 3.78 | 3.95 | 3.73 | 3.82 | +0.26% | 140,431 | 54,377,731 |
| 2024-02-20 | 3.73 | 3.82 | 3.67 | 3.81 | +1.33% | 125,333 | 47,254,299 |
| 2024-02-19 | 3.55 | 3.79 | 3.54 | 3.76 | +5.92% | 195,827 | 72,408,384 |
| 2024-02-08 | 3.28 | 3.58 | 3.18 | 3.55 | +8.9% | 252,196 | 85,361,510 |
| 2024-02-07 | 3.44 | 3.44 | 3.19 | 3.26 | -5.23% | 273,898 | 89,549,003 |
| 2024-02-06 | 3.55 | 3.61 | 3.28 | 3.44 | -5.49% | 269,712 | 90,712,620 |
| 2024-02-05 | 4.02 | 4.02 | 3.64 | 3.64 | -9.9% | 183,063 | 67,540,202 |
| 2024-02-02 | 4.28 | 4.34 | 3.9 | 4.04 | -5.39% | 138,366 | 57,168,243 |
| 2024-02-01 | 4.35 | 4.39 | 4.12 | 4.27 | -2.29% | 146,259 | 62,057,816 |
| 2024-01-31 | 4.7 | 4.73 | 4.35 | 4.37 | -7.22% | 125,898 | 56,669,655 |
| 2024-01-30 | 4.86 | 4.9 | 4.71 | 4.71 | -3.68% | 78,083 | 37,448,525 |
| 2024-01-29 | 5.1 | 5.15 | 4.87 | 4.89 | -3.93% | 89,995 | 44,599,536 |
| 2024-01-26 | 4.99 | 5.14 | 4.98 | 5.09 | +1.8% | 85,141 | 43,406,668 |
| 2024-01-25 | 4.86 | 5.02 | 4.81 | 5 | +3.73% | 96,649 | 47,510,692 |
| 2024-01-24 | 4.75 | 4.93 | 4.61 | 4.82 | +2.12% | 109,974 | 52,461,829 |
| 2024-01-23 | 4.87 | 4.87 | 4.61 | 4.72 | -2.68% | 128,727 | 60,440,377 |
| 2024-01-22 | 5.2 | 5.21 | 4.82 | 4.85 | -6.73% | 85,656 | 42,942,149 |
| 2024-01-19 | 5.26 | 5.34 | 5.15 | 5.2 | -1.14% | 62,851 | 32,883,707 |
| 2024-01-18 | 5.29 | 5.34 | 5.09 | 5.26 | -1.13% | 113,506 | 59,009,359 |
| 2024-01-17 | 5.38 | 5.48 | 5.32 | 5.32 | -1.3% | 71,862 | 38,808,241 |
| 2024-01-16 | 5.38 | 5.41 | 5.3 | 5.39 | -0.19% | 56,934 | 30,466,426 |
| 2024-01-15 | 5.35 | 5.41 | 5.32 | 5.4 | +0.93% | 50,231 | 26,998,851 |
| 2024-01-12 | 5.36 | 5.5 | 5.33 | 5.35 | -0.37% | 79,715 | 43,158,105 |
| 2024-01-11 | 5.35 | 5.4 | 5.31 | 5.37 | +0.37% | 44,540 | 23,899,665 |
| 2024-01-10 | 5.4 | 5.41 | 5.33 | 5.35 | -0.74% | 50,660 | 27,145,075 |
| 2024-01-09 | 5.31 | 5.41 | 5.3 | 5.39 | +1.89% | 77,611 | 41,686,663 |
| 2024-01-08 | 5.34 | 5.38 | 5.29 | 5.29 | -0.94% | 63,746 | 34,017,283 |
| 2024-01-05 | 5.38 | 5.42 | 5.31 | 5.34 | -1.29% | 58,809 | 31,549,329 |
| 2024-01-04 | 5.35 | 5.41 | 5.35 | 5.41 | +0.37% | 54,824 | 29,552,292 |
| 2024-01-03 | 5.37 | 5.4 | 5.31 | 5.39 | +0.19% | 73,607 | 39,439,120 |
| 2024-01-02 | 5.28 | 5.44 | 5.23 | 5.38 | +2.09% | 94,192 | 50,321,816 |
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：