股票概览
6.3
+5.7%
+0.34
6.15
开盘价
6.55
最高价
5.79
最低价
3,774,802
成交量
数据更新至: 2024-12-31
技术指标
5.89
MA5 (5日均线)
5.53
MA10 (10日均线)
4.99
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 | 6.15 | 6.55 | 5.79 | 6.3 | +5.7% | 3,774,802 | 2,325,760,529 |
| 2024-12-30 | 6.66 | 6.92 | 5.8 | 5.96 | -5.25% | 2,773,523 | 1,785,415,968 |
| 2024-12-27 | 6.29 | 6.29 | 6.1 | 6.29 | +9.97% | 1,900,955 | 1,194,366,107 |
| 2024-12-26 | 5.1 | 5.72 | 4.95 | 5.72 | +10% | 850,193 | 469,868,459 |
| 2024-12-25 | 5.55 | 5.67 | 5.02 | 5.2 | -5.45% | 2,285,972 | 1,208,873,083 |
| 2024-12-24 | 5.02 | 5.5 | 5.02 | 5.5 | +10% | 1,572,257 | 853,072,919 |
| 2024-12-23 | 5.4 | 5.62 | 4.85 | 5 | -7.24% | 1,990,253 | 1,036,344,738 |
| 2024-12-20 | 5.18 | 5.7 | 5 | 5.39 | +4.05% | 2,861,727 | 1,545,704,595 |
| 2024-12-19 | 4.64 | 5.18 | 4.61 | 5.18 | +9.98% | 1,898,455 | 944,135,600 |
| 2024-12-18 | 4.44 | 4.86 | 4.38 | 4.71 | +6.56% | 823,856 | 388,603,620 |
| 2024-12-17 | 4.63 | 4.65 | 4.39 | 4.42 | -3.07% | 452,235 | 202,903,071 |
| 2024-12-16 | 4.4 | 4.68 | 4.39 | 4.56 | +3.87% | 531,260 | 242,153,169 |
| 2024-12-13 | 4.54 | 4.54 | 4.38 | 4.39 | -3.3% | 201,996 | 89,920,671 |
| 2024-12-12 | 4.53 | 4.56 | 4.46 | 4.54 | +0.67% | 223,568 | 101,082,531 |
| 2024-12-11 | 4.43 | 4.54 | 4.41 | 4.51 | +1.81% | 203,864 | 91,620,583 |
| 2024-12-10 | 4.58 | 4.6 | 4.43 | 4.43 | -0.89% | 247,649 | 111,185,681 |
| 2024-12-09 | 4.44 | 4.49 | 4.41 | 4.47 | +0.9% | 210,820 | 93,829,034 |
| 2024-12-06 | 4.42 | 4.45 | 4.34 | 4.43 | +0.68% | 234,045 | 103,267,488 |
| 2024-12-05 | 4.29 | 4.41 | 4.28 | 4.4 | +2.33% | 192,195 | 83,825,185 |
| 2024-12-04 | 4.38 | 4.38 | 4.27 | 4.3 | -2.27% | 194,964 | 84,373,972 |
| 2024-12-03 | 4.45 | 4.47 | 4.36 | 4.4 | -1.12% | 222,287 | 97,854,390 |
| 2024-12-02 | 4.35 | 4.55 | 4.33 | 4.45 | +2.77% | 432,723 | 192,857,510 |
| 2024-11-29 | 4.24 | 4.33 | 4.16 | 4.33 | +2.12% | 239,080 | 101,837,250 |
| 2024-11-28 | 4.17 | 4.27 | 4.17 | 4.24 | +1.44% | 197,442 | 83,359,274 |
| 2024-11-27 | 4.09 | 4.18 | 4 | 4.18 | +1.21% | 166,703 | 67,977,750 |
| 2024-11-26 | 4.18 | 4.21 | 4.11 | 4.13 | -0.96% | 133,445 | 55,385,100 |
| 2024-11-25 | 4.21 | 4.25 | 4.09 | 4.17 | -0.95% | 208,022 | 86,386,962 |
| 2024-11-22 | 4.3 | 4.41 | 4.2 | 4.21 | -1.17% | 324,677 | 140,144,821 |
| 2024-11-21 | 4.21 | 4.37 | 4.19 | 4.26 | +1.19% | 212,673 | 90,890,148 |
| 2024-11-20 | 4.16 | 4.23 | 4.13 | 4.21 | +0.96% | 177,997 | 74,423,486 |
| 2024-11-19 | 4.05 | 4.17 | 4.05 | 4.17 | +2.96% | 157,185 | 64,623,761 |
| 2024-11-18 | 4.12 | 4.15 | 4.01 | 4.05 | -0.98% | 212,252 | 86,646,122 |
| 2024-11-15 | 4.2 | 4.23 | 4.07 | 4.09 | -2.62% | 234,297 | 97,329,349 |
| 2024-11-14 | 4.39 | 4.45 | 4.2 | 4.2 | -4.33% | 291,005 | 124,622,191 |
| 2024-11-13 | 4.42 | 4.46 | 4.32 | 4.39 | -1.57% | 275,354 | 120,694,200 |
| 2024-11-12 | 4.49 | 4.69 | 4.38 | 4.46 | +1.36% | 561,189 | 253,843,262 |
| 2024-11-11 | 4.35 | 4.42 | 4.35 | 4.4 | +0.23% | 243,338 | 106,635,465 |
| 2024-11-08 | 4.45 | 4.49 | 4.36 | 4.39 | -0.45% | 411,062 | 182,061,744 |
| 2024-11-07 | 4.36 | 4.44 | 4.22 | 4.41 | -1.56% | 506,070 | 220,009,177 |
| 2024-11-06 | 4.44 | 4.6 | 4.3 | 4.48 | +2.28% | 517,299 | 231,976,874 |
| 2024-11-05 | 4.24 | 4.5 | 4.23 | 4.38 | +3.79% | 526,836 | 230,648,549 |
| 2024-11-04 | 4.08 | 4.24 | 4.05 | 4.22 | +3.94% | 301,598 | 126,045,868 |
| 2024-11-01 | 4.18 | 4.24 | 4.01 | 4.06 | -2.87% | 266,052 | 109,355,343 |
| 2024-10-31 | 4.1 | 4.2 | 4.08 | 4.18 | +1.7% | 262,270 | 109,352,033 |
| 2024-10-30 | 4.05 | 4.18 | 4.05 | 4.11 | +0.74% | 221,103 | 90,970,135 |
| 2024-10-29 | 4.2 | 4.21 | 4.07 | 4.08 | -2.63% | 222,110 | 91,718,442 |
| 2024-10-28 | 4.09 | 4.2 | 4.06 | 4.19 | +2.95% | 253,017 | 105,061,969 |
| 2024-10-25 | 4.03 | 4.09 | 4.03 | 4.07 | +0.99% | 196,580 | 79,982,904 |
| 2024-10-24 | 4.02 | 4.04 | 3.94 | 4.03 | +0.5% | 167,105 | 66,820,163 |
| 2024-10-23 | 3.92 | 4.06 | 3.9 | 4.01 | +2.04% | 234,204 | 93,425,411 |
| 2024-10-22 | 3.82 | 3.95 | 3.81 | 3.93 | +2.88% | 234,916 | 91,801,846 |
| 2024-10-21 | 3.86 | 3.89 | 3.81 | 3.82 | -0.78% | 203,144 | 78,199,030 |
| 2024-10-18 | 3.79 | 3.91 | 3.76 | 3.85 | +1.58% | 195,896 | 75,297,320 |
| 2024-10-17 | 3.86 | 3.91 | 3.78 | 3.79 | -1.3% | 119,048 | 45,735,820 |
| 2024-10-16 | 3.86 | 3.89 | 3.8 | 3.84 | -1.03% | 138,840 | 53,424,647 |
| 2024-10-15 | 3.92 | 3.97 | 3.86 | 3.88 | -1.52% | 143,753 | 56,283,692 |
| 2024-10-14 | 3.88 | 3.94 | 3.84 | 3.94 | +2.07% | 157,376 | 61,373,300 |
| 2024-10-11 | 4.01 | 4.02 | 3.83 | 3.86 | -3.98% | 152,647 | 59,669,085 |
| 2024-10-10 | 4 | 4.09 | 3.9 | 4.02 | +2.03% | 203,979 | 81,976,497 |
| 2024-10-09 | 4.17 | 4.17 | 3.93 | 3.94 | -6.19% | 314,366 | 127,456,667 |
| 2024-10-08 | 4.39 | 4.4 | 4.01 | 4.2 | +5% | 513,025 | 215,915,353 |
| 2024-09-30 | 3.89 | 4.06 | 3.81 | 4 | +6.95% | 429,595 | 169,415,444 |
| 2024-09-27 | 3.67 | 3.75 | 3.65 | 3.74 | +2.75% | 127,703 | 47,309,491 |
| 2024-09-26 | 3.54 | 3.64 | 3.52 | 3.64 | +2.82% | 143,022 | 51,199,351 |
| 2024-09-25 | 3.52 | 3.59 | 3.51 | 3.54 | +1.43% | 158,781 | 56,513,711 |
| 2024-09-24 | 3.4 | 3.49 | 3.4 | 3.49 | +2.35% | 141,164 | 48,692,868 |
| 2024-09-23 | 3.38 | 3.44 | 3.36 | 3.41 | +1.49% | 82,825 | 28,284,985 |
| 2024-09-20 | 3.33 | 3.4 | 3.32 | 3.36 | +0.9% | 101,252 | 34,086,702 |
| 2024-09-19 | 3.24 | 3.35 | 3.23 | 3.33 | +2.78% | 134,180 | 44,407,283 |
| 2024-09-18 | 3.27 | 3.27 | 3.18 | 3.24 | 0% | 81,421 | 26,211,940 |
| 2024-09-13 | 3.23 | 3.29 | 3.21 | 3.24 | 0% | 98,359 | 31,887,931 |
| 2024-09-12 | 3.17 | 3.27 | 3.17 | 3.24 | +2.21% | 109,365 | 35,425,637 |
| 2024-09-11 | 3.22 | 3.23 | 3.16 | 3.17 | -0.94% | 74,734 | 23,876,114 |
| 2024-09-10 | 3.19 | 3.21 | 3.12 | 3.2 | +0.95% | 91,033 | 28,780,286 |
| 2024-09-09 | 3.2 | 3.22 | 3.16 | 3.17 | -0.94% | 66,859 | 21,284,399 |
| 2024-09-06 | 3.23 | 3.26 | 3.19 | 3.2 | -1.54% | 62,303 | 20,041,407 |
| 2024-09-05 | 3.26 | 3.28 | 3.22 | 3.25 | -0.31% | 68,319 | 22,196,567 |
| 2024-09-04 | 3.26 | 3.31 | 3.25 | 3.26 | -0.61% | 51,766 | 16,958,046 |
| 2024-09-03 | 3.25 | 3.31 | 3.23 | 3.28 | +0.92% | 57,824 | 18,959,410 |
| 2024-09-02 | 3.35 | 3.35 | 3.25 | 3.25 | -2.69% | 81,323 | 26,794,481 |
| 2024-08-30 | 3.28 | 3.38 | 3.27 | 3.34 | +1.83% | 95,691 | 31,942,275 |
| 2024-08-29 | 3.23 | 3.3 | 3.21 | 3.28 | +1.55% | 54,876 | 17,926,779 |
| 2024-08-28 | 3.2 | 3.25 | 3.18 | 3.23 | +1.25% | 46,283 | 14,883,159 |
| 2024-08-27 | 3.26 | 3.27 | 3.18 | 3.19 | -2.45% | 67,766 | 21,784,838 |
| 2024-08-26 | 3.26 | 3.29 | 3.2 | 3.27 | +0.62% | 70,544 | 22,999,399 |
| 2024-08-23 | 3.3 | 3.32 | 3.24 | 3.25 | -1.81% | 56,077 | 18,349,539 |
| 2024-08-22 | 3.38 | 3.39 | 3.3 | 3.31 | -1.78% | 65,672 | 21,869,953 |
| 2024-08-21 | 3.38 | 3.4 | 3.35 | 3.37 | -0.88% | 38,044 | 12,858,339 |
| 2024-08-20 | 3.46 | 3.47 | 3.35 | 3.4 | -0.87% | 60,503 | 20,543,014 |
| 2024-08-19 | 3.43 | 3.46 | 3.39 | 3.43 | 0% | 50,819 | 17,447,662 |
| 2024-08-16 | 3.45 | 3.49 | 3.42 | 3.43 | -0.87% | 59,392 | 20,511,429 |
| 2024-08-15 | 3.42 | 3.48 | 3.38 | 3.46 | 0% | 85,862 | 29,532,275 |
| 2024-08-14 | 3.48 | 3.54 | 3.44 | 3.46 | +0.29% | 83,956 | 29,219,888 |
| 2024-08-13 | 3.44 | 3.46 | 3.41 | 3.45 | +0.29% | 42,377 | 14,550,934 |
| 2024-08-12 | 3.44 | 3.49 | 3.42 | 3.44 | -0.86% | 74,843 | 25,836,323 |
| 2024-08-09 | 3.51 | 3.56 | 3.46 | 3.47 | -1.42% | 78,070 | 27,338,979 |
| 2024-08-08 | 3.5 | 3.54 | 3.47 | 3.52 | 0% | 122,381 | 42,986,557 |
| 2024-08-07 | 3.43 | 3.55 | 3.43 | 3.52 | +2.62% | 135,017 | 47,415,405 |
| 2024-08-06 | 3.38 | 3.44 | 3.38 | 3.43 | +2.39% | 80,665 | 27,544,217 |
| 2024-08-05 | 3.45 | 3.5 | 3.35 | 3.35 | -3.18% | 83,565 | 28,604,938 |
| 2024-08-02 | 3.49 | 3.53 | 3.44 | 3.46 | -1.42% | 86,286 | 30,102,107 |
| 2024-08-01 | 3.48 | 3.55 | 3.48 | 3.51 | +1.15% | 107,677 | 37,841,353 |
| 2024-07-31 | 3.37 | 3.48 | 3.36 | 3.47 | +2.66% | 86,542 | 29,787,726 |
| 2024-07-30 | 3.34 | 3.38 | 3.31 | 3.38 | +0.9% | 66,167 | 22,227,284 |
| 2024-07-29 | 3.37 | 3.39 | 3.33 | 3.35 | -0.3% | 64,915 | 21,789,891 |
| 2024-07-26 | 3.26 | 3.36 | 3.25 | 3.36 | +3.38% | 104,218 | 34,643,879 |
| 2024-07-25 | 3.18 | 3.28 | 3.17 | 3.25 | +0.93% | 80,509 | 26,032,500 |
| 2024-07-24 | 3.21 | 3.28 | 3.19 | 3.22 | 0% | 90,378 | 29,146,669 |
| 2024-07-23 | 3.26 | 3.29 | 3.21 | 3.22 | -1.23% | 73,198 | 23,836,115 |
| 2024-07-22 | 3.26 | 3.29 | 3.24 | 3.26 | +0.31% | 60,070 | 19,607,084 |
| 2024-07-19 | 3.23 | 3.27 | 3.21 | 3.25 | +0.31% | 58,411 | 18,961,598 |
| 2024-07-18 | 3.21 | 3.25 | 3.16 | 3.24 | +0.93% | 79,280 | 25,394,626 |
| 2024-07-17 | 3.27 | 3.27 | 3.21 | 3.21 | -1.83% | 70,988 | 22,956,462 |
| 2024-07-16 | 3.27 | 3.31 | 3.23 | 3.27 | -0.3% | 90,044 | 29,394,604 |
| 2024-07-15 | 3.38 | 3.39 | 3.25 | 3.28 | -3.24% | 128,838 | 42,575,665 |
| 2024-07-12 | 3.43 | 3.46 | 3.38 | 3.39 | -1.45% | 101,680 | 34,758,719 |
| 2024-07-11 | 3.45 | 3.47 | 3.42 | 3.44 | +1.18% | 104,642 | 36,070,992 |
| 2024-07-10 | 3.45 | 3.48 | 3.38 | 3.4 | -2.02% | 95,942 | 32,903,072 |
| 2024-07-09 | 3.36 | 3.48 | 3.33 | 3.47 | +2.66% | 100,934 | 34,451,933 |
| 2024-07-08 | 3.46 | 3.5 | 3.37 | 3.38 | -3.15% | 92,232 | 31,472,056 |
| 2024-07-05 | 3.48 | 3.51 | 3.44 | 3.49 | +0.29% | 78,655 | 27,338,593 |
| 2024-07-04 | 3.56 | 3.61 | 3.46 | 3.48 | -2.79% | 92,944 | 32,653,628 |
| 2024-07-03 | 3.6 | 3.62 | 3.56 | 3.58 | -0.83% | 63,424 | 22,774,641 |
| 2024-07-02 | 3.62 | 3.64 | 3.6 | 3.61 | -0.28% | 65,840 | 23,823,483 |
| 2024-07-01 | 3.58 | 3.65 | 3.58 | 3.62 | +0.28% | 67,929 | 24,526,212 |
| 2024-06-28 | 3.51 | 3.65 | 3.51 | 3.61 | +2.27% | 89,629 | 32,322,574 |
| 2024-06-27 | 3.61 | 3.62 | 3.53 | 3.53 | -2.49% | 67,296 | 24,003,509 |
| 2024-06-26 | 3.5 | 3.63 | 3.48 | 3.62 | +2.55% | 92,262 | 32,932,116 |
| 2024-06-25 | 3.53 | 3.57 | 3.5 | 3.53 | 0% | 89,448 | 31,609,495 |
| 2024-06-24 | 3.65 | 3.65 | 3.5 | 3.53 | -3.81% | 127,859 | 45,564,967 |
| 2024-06-21 | 3.7 | 3.73 | 3.66 | 3.67 | -1.08% | 67,337 | 24,846,995 |
| 2024-06-20 | 3.85 | 3.86 | 3.7 | 3.71 | -4.13% | 134,391 | 50,454,516 |
| 2024-06-19 | 3.88 | 3.93 | 3.85 | 3.87 | -0.51% | 114,175 | 44,373,107 |
| 2024-06-18 | 3.82 | 3.89 | 3.82 | 3.89 | +1.3% | 72,039 | 27,883,919 |
| 2024-06-17 | 3.84 | 3.91 | 3.82 | 3.84 | -0.26% | 92,712 | 35,808,023 |
| 2024-06-14 | 3.78 | 3.86 | 3.75 | 3.85 | +1.32% | 101,251 | 38,804,625 |
| 2024-06-13 | 3.83 | 3.87 | 3.79 | 3.8 | -1.04% | 91,464 | 35,001,498 |
| 2024-06-12 | 3.79 | 3.84 | 3.78 | 3.84 | +1.05% | 77,605 | 29,685,798 |
| 2024-06-11 | 3.82 | 3.84 | 3.73 | 3.8 | 0% | 95,593 | 36,094,089 |
| 2024-06-07 | 3.77 | 3.83 | 3.73 | 3.8 | +1.33% | 95,058 | 35,997,462 |
| 2024-06-06 | 3.87 | 3.91 | 3.71 | 3.75 | -3.85% | 167,010 | 63,239,751 |
| 2024-06-05 | 3.99 | 4 | 3.88 | 3.9 | -2.99% | 123,095 | 48,392,735 |
| 2024-06-04 | 4 | 4.03 | 3.91 | 4.02 | 0% | 119,754 | 47,549,515 |
| 2024-06-03 | 4.13 | 4.14 | 3.99 | 4.02 | -3.13% | 151,550 | 61,413,981 |
| 2024-05-31 | 4.09 | 4.18 | 4.08 | 4.15 | +1.72% | 108,373 | 44,874,858 |
| 2024-05-30 | 4.15 | 4.16 | 4.05 | 4.08 | -1.69% | 147,393 | 60,436,852 |
| 2024-05-29 | 4.21 | 4.25 | 4.13 | 4.15 | -1.89% | 139,690 | 58,509,844 |
| 2024-05-28 | 4.22 | 4.28 | 4.19 | 4.23 | +0.24% | 147,719 | 62,620,680 |
| 2024-05-27 | 4.18 | 4.23 | 4.12 | 4.22 | +0.72% | 125,648 | 52,557,617 |
| 2024-05-24 | 4.18 | 4.28 | 4.18 | 4.19 | +0.24% | 172,571 | 72,907,417 |
| 2024-05-23 | 4.32 | 4.33 | 4.17 | 4.18 | -3.46% | 221,419 | 93,672,734 |
| 2024-05-22 | 4.31 | 4.35 | 4.29 | 4.33 | 0% | 151,429 | 65,442,812 |
| 2024-05-21 | 4.35 | 4.39 | 4.3 | 4.33 | -1.59% | 181,506 | 78,535,846 |
| 2024-05-20 | 4.44 | 4.46 | 4.35 | 4.4 | -2.22% | 376,067 | 165,376,335 |
| 2024-05-17 | 4.27 | 4.63 | 4.25 | 4.5 | +5.63% | 576,765 | 256,733,427 |
| 2024-05-16 | 4.33 | 4.38 | 4.25 | 4.26 | -0.7% | 138,954 | 59,965,168 |
| 2024-05-15 | 4.33 | 4.39 | 4.27 | 4.29 | -1.61% | 128,931 | 55,907,279 |
| 2024-05-14 | 4.32 | 4.4 | 4.31 | 4.36 | +0.93% | 158,679 | 69,139,378 |
| 2024-05-13 | 4.34 | 4.36 | 4.27 | 4.32 | -1.14% | 159,997 | 69,063,941 |
| 2024-05-10 | 4.31 | 4.43 | 4.26 | 4.37 | +1.39% | 256,547 | 111,837,250 |
| 2024-05-09 | 4.27 | 4.33 | 4.25 | 4.31 | +1.41% | 123,111 | 52,937,993 |
| 2024-05-08 | 4.35 | 4.35 | 4.24 | 4.25 | -2.07% | 121,990 | 52,085,047 |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.34 | -0.23% | 169,733 | 73,638,490 |
| 2024-05-06 | 4.29 | 4.4 | 4.26 | 4.35 | +2.84% | 254,419 | 110,716,543 |
| 2024-04-30 | 4.29 | 4.32 | 4.2 | 4.23 | -2.08% | 180,714 | 76,884,273 |
| 2024-04-29 | 4.32 | 4.33 | 4.24 | 4.32 | +0.47% | 262,656 | 112,924,381 |
| 2024-04-26 | 4.18 | 4.4 | 4.16 | 4.3 | +2.38% | 281,812 | 120,838,996 |
| 2024-04-25 | 4.18 | 4.26 | 4.18 | 4.2 | -0.94% | 165,941 | 69,953,632 |
| 2024-04-24 | 4.06 | 4.28 | 4.04 | 4.24 | +4.69% | 268,217 | 112,801,017 |
| 2024-04-23 | 4.07 | 4.09 | 4.01 | 4.05 | 0% | 105,716 | 42,807,452 |
| 2024-04-22 | 4.18 | 4.18 | 4.05 | 4.05 | -3.11% | 153,731 | 62,879,984 |
| 2024-04-19 | 4.03 | 4.29 | 4.02 | 4.18 | +1.95% | 245,219 | 102,245,439 |
| 2024-04-18 | 4.04 | 4.19 | 4 | 4.1 | +1.49% | 218,445 | 90,176,720 |
| 2024-04-17 | 3.74 | 4.05 | 3.74 | 4.04 | +8.02% | 230,727 | 91,348,233 |
| 2024-04-16 | 4.05 | 4.06 | 3.72 | 3.74 | -8.33% | 284,411 | 109,359,715 |
| 2024-04-15 | 4.2 | 4.24 | 3.92 | 4.08 | -3.32% | 253,851 | 104,086,334 |
| 2024-04-12 | 4.3 | 4.32 | 4.19 | 4.22 | -2.31% | 198,075 | 84,340,416 |
| 2024-04-11 | 4.25 | 4.38 | 4.23 | 4.32 | -1.37% | 318,016 | 137,189,306 |
| 2024-04-10 | 4.2 | 4.46 | 4.08 | 4.38 | +4.53% | 555,093 | 238,999,450 |
| 2024-04-09 | 4.16 | 4.22 | 4.15 | 4.19 | +0.48% | 147,879 | 61,897,798 |
| 2024-04-08 | 4.25 | 4.32 | 4.16 | 4.17 | -2.57% | 218,967 | 92,895,483 |
| 2024-04-03 | 4.38 | 4.39 | 4.25 | 4.28 | -1.83% | 185,846 | 79,794,164 |
| 2024-04-02 | 4.42 | 4.43 | 4.3 | 4.36 | -1.36% | 277,959 | 121,409,319 |
| 2024-04-01 | 4.42 | 4.47 | 4.37 | 4.42 | -0.67% | 329,581 | 145,169,444 |
| 2024-03-29 | 4.37 | 4.52 | 4.33 | 4.45 | +1.6% | 427,436 | 188,681,620 |
| 2024-03-28 | 4.25 | 4.49 | 4.25 | 4.38 | +3.06% | 439,813 | 192,130,056 |
| 2024-03-27 | 4.36 | 4.42 | 4.21 | 4.25 | -5.56% | 584,377 | 251,285,063 |
| 2024-03-26 | 4.3 | 4.75 | 4.3 | 4.5 | +2.74% | 939,006 | 424,166,684 |
| 2024-03-25 | 4.8 | 4.98 | 4.37 | 4.38 | -4.99% | 1,185,606 | 553,800,780 |
| 2024-03-22 | 4.18 | 4.61 | 4.07 | 4.61 | +10.02% | 528,633 | 229,677,068 |
| 2024-03-21 | 4.18 | 4.22 | 4.13 | 4.19 | +0.24% | 149,487 | 62,538,174 |
| 2024-03-20 | 4.13 | 4.2 | 4.13 | 4.18 | +0.72% | 126,028 | 52,548,623 |
| 2024-03-19 | 4.13 | 4.18 | 4.12 | 4.15 | 0% | 130,337 | 54,150,052 |
| 2024-03-18 | 4.15 | 4.17 | 4.11 | 4.15 | +0.48% | 161,114 | 66,617,519 |
| 2024-03-15 | 4.06 | 4.13 | 4.05 | 4.13 | +1.23% | 118,135 | 48,363,157 |
| 2024-03-14 | 4.1 | 4.15 | 4.04 | 4.08 | -1.21% | 108,517 | 44,503,982 |
| 2024-03-13 | 4.13 | 4.17 | 4.09 | 4.13 | 0% | 104,540 | 43,158,244 |
| 2024-03-12 | 4.12 | 4.15 | 4.08 | 4.13 | +0.49% | 98,315 | 40,470,629 |
| 2024-03-11 | 4.03 | 4.11 | 4.02 | 4.11 | +1.73% | 109,390 | 44,636,920 |
| 2024-03-08 | 4 | 4.06 | 4 | 4.04 | +0.5% | 98,986 | 39,907,382 |
| 2024-03-07 | 4.08 | 4.1 | 4.01 | 4.02 | -0.99% | 106,259 | 43,101,803 |
| 2024-03-06 | 3.97 | 4.11 | 3.97 | 4.06 | +1.75% | 107,639 | 43,616,384 |
| 2024-03-05 | 4.07 | 4.08 | 3.98 | 3.99 | -2.68% | 111,294 | 44,773,836 |
| 2024-03-04 | 4.11 | 4.18 | 4 | 4.1 | +0.24% | 148,237 | 60,547,425 |
| 2024-03-01 | 4.02 | 4.1 | 4 | 4.09 | +1.49% | 124,998 | 50,819,752 |
| 2024-02-29 | 3.8 | 4.04 | 3.8 | 4.03 | +3.33% | 192,951 | 76,432,928 |
| 2024-02-28 | 4.15 | 4.24 | 3.9 | 3.9 | -5.57% | 236,308 | 96,452,392 |
| 2024-02-27 | 4.04 | 4.14 | 4.01 | 4.13 | +2.48% | 119,275 | 48,730,774 |
| 2024-02-26 | 3.99 | 4.09 | 3.98 | 4.03 | +1.26% | 147,650 | 59,536,069 |
| 2024-02-23 | 3.92 | 3.99 | 3.88 | 3.98 | +1.53% | 141,970 | 55,875,585 |
| 2024-02-22 | 3.83 | 3.98 | 3.82 | 3.92 | +2.08% | 149,314 | 58,175,580 |
| 2024-02-21 | 3.82 | 3.94 | 3.78 | 3.84 | +0.52% | 167,028 | 64,669,978 |
| 2024-02-20 | 3.86 | 3.86 | 3.78 | 3.82 | -1.04% | 131,671 | 50,225,753 |
| 2024-02-19 | 3.86 | 3.95 | 3.79 | 3.86 | +2.12% | 199,354 | 77,316,279 |
| 2024-02-08 | 3.48 | 3.78 | 3.46 | 3.78 | +8.62% | 202,519 | 73,827,368 |
| 2024-02-07 | 3.49 | 3.55 | 3.41 | 3.48 | +0.29% | 180,355 | 63,050,720 |
| 2024-02-06 | 3.35 | 3.55 | 3.16 | 3.47 | +2.97% | 201,883 | 67,583,141 |
| 2024-02-05 | 3.67 | 3.67 | 3.33 | 3.37 | -8.92% | 219,826 | 75,646,607 |
| 2024-02-02 | 3.88 | 3.94 | 3.57 | 3.7 | -4.64% | 163,516 | 61,682,421 |
| 2024-02-01 | 3.98 | 4.01 | 3.85 | 3.88 | -3.48% | 140,489 | 55,079,543 |
| 2024-01-31 | 4.17 | 4.23 | 4 | 4.02 | -5.85% | 164,628 | 67,517,786 |
| 2024-01-30 | 4.37 | 4.39 | 4.25 | 4.27 | -2.51% | 87,814 | 38,055,662 |
| 2024-01-29 | 4.49 | 4.52 | 4.37 | 4.38 | -1.79% | 108,093 | 47,855,296 |
| 2024-01-26 | 4.39 | 4.52 | 4.37 | 4.46 | +1.59% | 140,547 | 62,799,970 |
| 2024-01-25 | 4.22 | 4.39 | 4.2 | 4.39 | +4.03% | 123,095 | 53,138,109 |
| 2024-01-24 | 4.17 | 4.23 | 4.05 | 4.22 | +1.93% | 145,849 | 60,441,983 |
| 2024-01-23 | 4.07 | 4.16 | 4 | 4.14 | +0.98% | 156,243 | 63,998,460 |
| 2024-01-22 | 4.39 | 4.39 | 4.07 | 4.1 | -7.03% | 189,641 | 79,889,304 |
| 2024-01-19 | 4.46 | 4.48 | 4.41 | 4.41 | -1.34% | 63,520 | 28,212,683 |
| 2024-01-18 | 4.52 | 4.53 | 4.31 | 4.47 | -1.76% | 159,096 | 70,151,526 |
| 2024-01-17 | 4.62 | 4.68 | 4.55 | 4.55 | -2.15% | 72,439 | 33,384,182 |
| 2024-01-16 | 4.64 | 4.68 | 4.58 | 4.65 | +0.22% | 83,738 | 38,751,516 |
| 2024-01-15 | 4.62 | 4.67 | 4.62 | 4.64 | 0% | 52,566 | 24,408,223 |
| 2024-01-12 | 4.67 | 4.73 | 4.64 | 4.64 | -0.85% | 66,743 | 31,245,735 |
| 2024-01-11 | 4.61 | 4.69 | 4.59 | 4.68 | +1.3% | 78,750 | 36,628,219 |
| 2024-01-10 | 4.6 | 4.68 | 4.55 | 4.62 | 0% | 87,367 | 40,397,652 |
| 2024-01-09 | 4.59 | 4.66 | 4.58 | 4.62 | +0.43% | 78,857 | 36,415,447 |
| 2024-01-08 | 4.67 | 4.68 | 4.59 | 4.6 | -1.92% | 83,801 | 38,819,215 |
| 2024-01-05 | 4.74 | 4.82 | 4.68 | 4.69 | -1.88% | 108,312 | 51,395,808 |
| 2024-01-04 | 4.82 | 4.82 | 4.74 | 4.78 | 0% | 96,980 | 46,245,785 |
| 2024-01-03 | 4.8 | 4.83 | 4.75 | 4.78 | -0.42% | 102,211 | 48,901,362 |
| 2024-01-02 | 4.73 | 4.89 | 4.71 | 4.8 | +1.91% | 168,145 | 80,732,619 |
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：