股票概览
4.2
-1.41%
-0.06
4.25
开盘价
4.29
最高价
4.2
最低价
151,289
成交量
数据更新至: 2024-12-31
技术指标
4.25
MA5 (5日均线)
4.31
MA10 (10日均线)
4.41
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 | 4.25 | 4.29 | 4.2 | 4.2 | -1.41% | 151,289 | 64,210,570 |
| 2024-12-30 | 4.27 | 4.31 | 4.23 | 4.26 | -0.47% | 121,566 | 51,726,379 |
| 2024-12-27 | 4.27 | 4.32 | 4.24 | 4.28 | +0.71% | 109,803 | 47,028,313 |
| 2024-12-26 | 4.29 | 4.31 | 4.25 | 4.25 | -0.7% | 82,456 | 35,269,689 |
| 2024-12-25 | 4.34 | 4.34 | 4.25 | 4.28 | -1.38% | 106,416 | 45,530,583 |
| 2024-12-24 | 4.3 | 4.34 | 4.28 | 4.34 | +0.93% | 100,458 | 43,342,211 |
| 2024-12-23 | 4.38 | 4.38 | 4.29 | 4.3 | -1.83% | 138,012 | 59,753,939 |
| 2024-12-20 | 4.39 | 4.41 | 4.36 | 4.38 | -0.23% | 84,643 | 37,088,299 |
| 2024-12-19 | 4.39 | 4.42 | 4.33 | 4.39 | -0.9% | 129,186 | 56,491,232 |
| 2024-12-18 | 4.43 | 4.48 | 4.42 | 4.43 | -0.23% | 94,012 | 41,874,520 |
| 2024-12-17 | 4.5 | 4.54 | 4.43 | 4.44 | -1.99% | 146,725 | 65,653,466 |
| 2024-12-16 | 4.48 | 4.55 | 4.47 | 4.53 | +1.34% | 232,147 | 104,933,880 |
| 2024-12-13 | 4.58 | 4.58 | 4.46 | 4.47 | -2.4% | 431,185 | 194,011,110 |
| 2024-12-12 | 4.57 | 4.64 | 4.51 | 4.58 | +0.22% | 338,775 | 155,869,604 |
| 2024-12-11 | 4.48 | 4.6 | 4.47 | 4.57 | +2.01% | 320,809 | 146,193,278 |
| 2024-12-10 | 4.6 | 4.62 | 4.46 | 4.48 | -0.88% | 256,143 | 115,850,390 |
| 2024-12-09 | 4.56 | 4.58 | 4.5 | 4.52 | -0.88% | 180,168 | 81,894,119 |
| 2024-12-06 | 4.48 | 4.56 | 4.48 | 4.56 | +1.56% | 190,968 | 86,668,050 |
| 2024-12-05 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 117,211 | 52,492,945 |
| 2024-12-04 | 4.55 | 4.56 | 4.46 | 4.48 | -0.88% | 167,670 | 75,644,803 |
| 2024-12-03 | 4.52 | 4.54 | 4.47 | 4.52 | 0% | 164,879 | 74,324,297 |
| 2024-12-02 | 4.41 | 4.53 | 4.4 | 4.52 | +2.49% | 257,343 | 115,307,470 |
| 2024-11-29 | 4.39 | 4.43 | 4.36 | 4.41 | +0.92% | 150,792 | 66,400,258 |
| 2024-11-28 | 4.33 | 4.41 | 4.31 | 4.37 | +0.69% | 167,370 | 73,305,164 |
| 2024-11-27 | 4.34 | 4.34 | 4.22 | 4.34 | 0% | 145,232 | 62,106,452 |
| 2024-11-26 | 4.35 | 4.38 | 4.31 | 4.34 | -0.46% | 128,587 | 55,867,876 |
| 2024-11-25 | 4.32 | 4.39 | 4.31 | 4.36 | +0.69% | 143,127 | 62,409,807 |
| 2024-11-22 | 4.44 | 4.46 | 4.31 | 4.33 | -2.7% | 158,642 | 69,635,970 |
| 2024-11-21 | 4.42 | 4.47 | 4.41 | 4.45 | +0.23% | 104,849 | 46,481,965 |
| 2024-11-20 | 4.37 | 4.45 | 4.37 | 4.44 | +1.14% | 176,474 | 77,958,151 |
| 2024-11-19 | 4.32 | 4.39 | 4.31 | 4.39 | +2.09% | 172,871 | 75,245,244 |
| 2024-11-18 | 4.29 | 4.37 | 4.27 | 4.3 | +0.7% | 183,647 | 79,624,331 |
| 2024-11-15 | 4.29 | 4.34 | 4.26 | 4.27 | -0.7% | 153,029 | 65,799,100 |
| 2024-11-14 | 4.41 | 4.41 | 4.29 | 4.3 | -2.49% | 172,285 | 74,786,850 |
| 2024-11-13 | 4.37 | 4.42 | 4.36 | 4.41 | +0.68% | 193,531 | 84,964,104 |
| 2024-11-12 | 4.41 | 4.44 | 4.33 | 4.38 | -0.23% | 222,446 | 97,735,280 |
| 2024-11-11 | 4.39 | 4.44 | 4.36 | 4.39 | -0.45% | 207,864 | 91,231,236 |
| 2024-11-08 | 4.45 | 4.48 | 4.37 | 4.41 | -0.45% | 241,320 | 106,547,865 |
| 2024-11-07 | 4.33 | 4.43 | 4.31 | 4.43 | +2.07% | 196,346 | 86,465,899 |
| 2024-11-06 | 4.33 | 4.38 | 4.3 | 4.34 | 0% | 189,057 | 82,117,762 |
| 2024-11-05 | 4.25 | 4.34 | 4.23 | 4.34 | +1.88% | 234,628 | 100,927,545 |
| 2024-11-04 | 4.23 | 4.26 | 4.21 | 4.26 | +0.71% | 159,656 | 67,607,605 |
| 2024-11-01 | 4.23 | 4.3 | 4.21 | 4.23 | -0.7% | 212,582 | 90,525,927 |
| 2024-10-31 | 4.24 | 4.27 | 4.2 | 4.26 | +0.71% | 193,430 | 82,209,756 |
| 2024-10-30 | 4.2 | 4.27 | 4.18 | 4.23 | +0.48% | 173,747 | 73,436,270 |
| 2024-10-29 | 4.31 | 4.33 | 4.19 | 4.21 | -2.32% | 203,151 | 86,149,601 |
| 2024-10-28 | 4.25 | 4.32 | 4.22 | 4.31 | +1.65% | 199,175 | 85,405,817 |
| 2024-10-25 | 4.14 | 4.24 | 4.12 | 4.24 | +2.42% | 197,311 | 82,930,581 |
| 2024-10-24 | 4.13 | 4.18 | 4.11 | 4.14 | -0.24% | 124,670 | 51,517,180 |
| 2024-10-23 | 4.08 | 4.16 | 4.07 | 4.15 | +1.72% | 203,839 | 84,214,245 |
| 2024-10-22 | 4.03 | 4.09 | 4.02 | 4.08 | +0.99% | 156,415 | 63,394,479 |
| 2024-10-21 | 4.08 | 4.08 | 4.01 | 4.04 | -0.49% | 260,997 | 105,386,305 |
| 2024-10-18 | 3.98 | 4.12 | 3.94 | 4.06 | +2.01% | 276,036 | 111,032,912 |
| 2024-10-17 | 4.09 | 4.1 | 3.97 | 3.98 | -1.97% | 195,700 | 78,702,545 |
| 2024-10-16 | 4.01 | 4.12 | 4 | 4.06 | +0.5% | 179,353 | 72,908,657 |
| 2024-10-15 | 4.07 | 4.13 | 4.03 | 4.04 | -0.98% | 224,287 | 91,563,904 |
| 2024-10-14 | 4.07 | 4.1 | 4 | 4.08 | +0.25% | 258,992 | 105,096,982 |
| 2024-10-11 | 4.15 | 4.19 | 4.04 | 4.07 | -1.93% | 270,895 | 111,343,678 |
| 2024-10-10 | 4.2 | 4.27 | 4.08 | 4.15 | -0.95% | 348,811 | 145,877,558 |
| 2024-10-09 | 4.41 | 4.42 | 4.16 | 4.19 | -6.26% | 515,913 | 221,188,191 |
| 2024-10-08 | 4.84 | 4.84 | 4.37 | 4.47 | +1.36% | 828,308 | 378,435,823 |
| 2024-09-30 | 4.25 | 4.47 | 4.21 | 4.41 | +6.27% | 587,681 | 255,599,348 |
| 2024-09-27 | 4.05 | 4.15 | 4.05 | 4.15 | +2.72% | 139,364 | 57,213,748 |
| 2024-09-26 | 3.94 | 4.05 | 3.91 | 4.04 | +2.54% | 200,566 | 79,911,290 |
| 2024-09-25 | 3.93 | 4 | 3.9 | 3.94 | +1.29% | 203,848 | 80,708,639 |
| 2024-09-24 | 3.73 | 3.9 | 3.72 | 3.89 | +4.85% | 170,496 | 65,421,365 |
| 2024-09-23 | 3.72 | 3.75 | 3.69 | 3.71 | -0.54% | 60,318 | 22,405,347 |
| 2024-09-20 | 3.78 | 3.78 | 3.7 | 3.73 | -0.8% | 61,838 | 23,061,295 |
| 2024-09-19 | 3.67 | 3.78 | 3.67 | 3.76 | +2.73% | 97,329 | 36,293,627 |
| 2024-09-18 | 3.65 | 3.67 | 3.6 | 3.66 | 0% | 68,481 | 24,864,810 |
| 2024-09-13 | 3.7 | 3.73 | 3.65 | 3.66 | -0.54% | 56,349 | 20,703,991 |
| 2024-09-12 | 3.69 | 3.75 | 3.67 | 3.68 | 0% | 58,554 | 21,684,206 |
| 2024-09-11 | 3.7 | 3.73 | 3.66 | 3.68 | -0.54% | 55,882 | 20,632,393 |
| 2024-09-10 | 3.74 | 3.75 | 3.64 | 3.7 | -0.8% | 86,593 | 31,875,333 |
| 2024-09-09 | 3.74 | 3.77 | 3.72 | 3.73 | -0.53% | 86,637 | 32,439,694 |
| 2024-09-06 | 3.77 | 3.82 | 3.74 | 3.75 | -1.06% | 82,078 | 31,059,723 |
| 2024-09-05 | 3.76 | 3.8 | 3.73 | 3.79 | +0.8% | 89,344 | 33,592,986 |
| 2024-09-04 | 3.75 | 3.8 | 3.73 | 3.76 | -0.53% | 81,487 | 30,705,349 |
| 2024-09-03 | 3.78 | 3.83 | 3.76 | 3.78 | +0.27% | 96,496 | 36,549,897 |
| 2024-09-02 | 3.8 | 3.84 | 3.77 | 3.77 | -0.79% | 100,599 | 38,200,940 |
| 2024-08-30 | 3.82 | 3.88 | 3.76 | 3.8 | -0.78% | 123,214 | 47,163,346 |
| 2024-08-29 | 3.82 | 3.84 | 3.77 | 3.83 | +0.79% | 78,453 | 29,908,674 |
| 2024-08-28 | 3.85 | 3.89 | 3.78 | 3.8 | -1.3% | 103,043 | 39,458,501 |
| 2024-08-27 | 3.86 | 3.92 | 3.84 | 3.85 | -0.52% | 61,312 | 23,720,302 |
| 2024-08-26 | 3.83 | 3.9 | 3.83 | 3.87 | +1.04% | 54,569 | 21,098,472 |
| 2024-08-23 | 3.84 | 3.88 | 3.82 | 3.83 | -0.26% | 46,434 | 17,838,612 |
| 2024-08-22 | 3.89 | 3.91 | 3.83 | 3.84 | -1.29% | 64,833 | 25,050,501 |
| 2024-08-21 | 3.91 | 3.93 | 3.87 | 3.89 | -0.26% | 53,262 | 20,756,632 |
| 2024-08-20 | 3.95 | 3.97 | 3.89 | 3.9 | -1.76% | 73,234 | 28,726,180 |
| 2024-08-19 | 3.94 | 3.98 | 3.91 | 3.97 | +1.28% | 83,280 | 32,981,203 |
| 2024-08-16 | 3.98 | 3.98 | 3.91 | 3.92 | -1.01% | 67,384 | 26,563,995 |
| 2024-08-15 | 3.94 | 4.02 | 3.94 | 3.96 | 0% | 87,681 | 34,845,707 |
| 2024-08-14 | 4 | 4 | 3.93 | 3.96 | -0.75% | 68,763 | 27,228,895 |
| 2024-08-13 | 3.96 | 3.99 | 3.94 | 3.99 | +0.5% | 62,180 | 24,687,395 |
| 2024-08-12 | 3.93 | 4.01 | 3.93 | 3.97 | +0.76% | 95,131 | 37,853,211 |
| 2024-08-09 | 3.96 | 3.99 | 3.93 | 3.94 | 0% | 90,788 | 35,927,243 |
| 2024-08-08 | 3.91 | 3.96 | 3.9 | 3.94 | +0.77% | 88,286 | 34,739,251 |
| 2024-08-07 | 3.88 | 3.92 | 3.83 | 3.91 | +0.77% | 109,511 | 42,625,054 |
| 2024-08-06 | 3.84 | 3.89 | 3.84 | 3.88 | +1.31% | 81,631 | 31,542,337 |
| 2024-08-05 | 3.85 | 3.91 | 3.81 | 3.83 | -1.03% | 105,214 | 40,624,111 |
| 2024-08-02 | 3.87 | 3.92 | 3.85 | 3.87 | -0.51% | 86,129 | 33,480,390 |
| 2024-08-01 | 3.86 | 3.92 | 3.86 | 3.89 | +0.78% | 110,414 | 42,923,651 |
| 2024-07-31 | 3.76 | 3.87 | 3.75 | 3.86 | +2.93% | 128,755 | 49,352,095 |
| 2024-07-30 | 3.71 | 3.76 | 3.69 | 3.75 | +0.81% | 64,288 | 24,017,674 |
| 2024-07-29 | 3.71 | 3.73 | 3.67 | 3.72 | +0.54% | 79,580 | 29,482,260 |
| 2024-07-26 | 3.57 | 3.7 | 3.56 | 3.7 | +3.93% | 128,826 | 47,107,779 |
| 2024-07-25 | 3.53 | 3.6 | 3.51 | 3.56 | +0.85% | 88,511 | 31,492,514 |
| 2024-07-24 | 3.6 | 3.62 | 3.52 | 3.53 | -2.22% | 107,329 | 38,163,710 |
| 2024-07-23 | 3.68 | 3.7 | 3.6 | 3.61 | -1.9% | 80,958 | 29,560,945 |
| 2024-07-22 | 3.73 | 3.75 | 3.66 | 3.68 | -1.6% | 102,374 | 37,874,384 |
| 2024-07-19 | 3.73 | 3.76 | 3.7 | 3.74 | 0% | 78,964 | 29,414,494 |
| 2024-07-18 | 3.71 | 3.75 | 3.68 | 3.74 | +0.54% | 69,121 | 25,716,382 |
| 2024-07-17 | 3.71 | 3.74 | 3.67 | 3.72 | +0.27% | 65,341 | 24,265,669 |
| 2024-07-16 | 3.73 | 3.73 | 3.69 | 3.71 | -0.54% | 54,827 | 20,312,063 |
| 2024-07-15 | 3.74 | 3.74 | 3.69 | 3.73 | -0.27% | 66,013 | 24,580,420 |
| 2024-07-12 | 3.72 | 3.75 | 3.71 | 3.74 | +0.27% | 53,855 | 20,132,767 |
| 2024-07-11 | 3.67 | 3.74 | 3.67 | 3.73 | +2.75% | 108,808 | 40,445,232 |
| 2024-07-10 | 3.67 | 3.69 | 3.62 | 3.63 | -1.36% | 78,732 | 28,758,798 |
| 2024-07-09 | 3.7 | 3.7 | 3.59 | 3.68 | +0.27% | 90,339 | 33,009,378 |
| 2024-07-08 | 3.78 | 3.78 | 3.66 | 3.67 | -2.13% | 56,065 | 20,735,667 |
| 2024-07-05 | 3.74 | 3.77 | 3.7 | 3.75 | +0.54% | 60,844 | 22,707,627 |
| 2024-07-04 | 3.76 | 3.77 | 3.7 | 3.73 | -0.8% | 74,134 | 27,682,962 |
| 2024-07-03 | 3.76 | 3.79 | 3.75 | 3.76 | 0% | 79,128 | 29,835,918 |
| 2024-07-02 | 3.76 | 3.78 | 3.73 | 3.76 | 0% | 71,389 | 26,786,864 |
| 2024-07-01 | 3.7 | 3.78 | 3.65 | 3.76 | +1.35% | 98,426 | 36,640,480 |
| 2024-06-28 | 3.75 | 3.8 | 3.69 | 3.71 | -1.07% | 101,100 | 37,909,035 |
| 2024-06-27 | 3.8 | 3.82 | 3.72 | 3.75 | -1.32% | 91,146 | 34,274,135 |
| 2024-06-26 | 3.73 | 3.81 | 3.71 | 3.8 | -0.78% | 91,109 | 34,225,417 |
| 2024-06-25 | 3.81 | 3.88 | 3.81 | 3.83 | 0% | 85,213 | 32,733,612 |
| 2024-06-24 | 3.9 | 3.92 | 3.78 | 3.83 | -2.54% | 95,087 | 36,440,898 |
| 2024-06-21 | 3.91 | 3.96 | 3.89 | 3.93 | +0.51% | 67,479 | 26,500,219 |
| 2024-06-20 | 3.97 | 4 | 3.91 | 3.91 | -1.51% | 92,408 | 36,435,396 |
| 2024-06-19 | 3.99 | 4.02 | 3.96 | 3.97 | -0.75% | 64,408 | 25,663,343 |
| 2024-06-18 | 3.95 | 4.01 | 3.95 | 4 | +0.76% | 67,675 | 26,973,554 |
| 2024-06-17 | 3.98 | 4 | 3.95 | 3.97 | -0.25% | 109,736 | 43,609,363 |
| 2024-06-14 | 4.02 | 4.02 | 3.95 | 3.98 | -0.75% | 176,475 | 70,132,051 |
| 2024-06-13 | 4.1 | 4.11 | 4 | 4.01 | -2.2% | 133,509 | 53,674,835 |
| 2024-06-12 | 4.14 | 4.14 | 4.08 | 4.1 | -0.73% | 89,503 | 36,714,060 |
| 2024-06-11 | 4.13 | 4.16 | 4.09 | 4.13 | 0% | 74,644 | 30,798,857 |
| 2024-06-07 | 4.12 | 4.16 | 4.09 | 4.13 | +0.73% | 85,648 | 35,291,360 |
| 2024-06-06 | 4.16 | 4.19 | 4.07 | 4.1 | -1.2% | 142,684 | 58,644,111 |
| 2024-06-05 | 4.21 | 4.24 | 4.15 | 4.15 | -1.19% | 102,766 | 43,209,838 |
| 2024-06-04 | 4.19 | 4.22 | 4.15 | 4.2 | 0% | 92,866 | 38,851,131 |
| 2024-06-03 | 4.28 | 4.28 | 4.16 | 4.2 | -1.18% | 151,280 | 63,631,720 |
| 2024-05-31 | 4.26 | 4.29 | 4.25 | 4.25 | -0.47% | 57,159 | 24,380,025 |
| 2024-05-30 | 4.25 | 4.32 | 4.25 | 4.27 | +0.47% | 85,725 | 36,680,866 |
| 2024-05-29 | 4.27 | 4.31 | 4.24 | 4.25 | -0.7% | 63,585 | 27,134,903 |
| 2024-05-28 | 4.29 | 4.36 | 4.25 | 4.28 | 0% | 102,445 | 44,121,926 |
| 2024-05-27 | 4.26 | 4.29 | 4.24 | 4.28 | +0.47% | 96,463 | 41,163,531 |
| 2024-05-24 | 4.25 | 4.31 | 4.23 | 4.26 | +0.71% | 95,239 | 40,732,725 |
| 2024-05-23 | 4.33 | 4.34 | 4.22 | 4.23 | -2.31% | 133,385 | 56,655,948 |
| 2024-05-22 | 4.33 | 4.35 | 4.31 | 4.33 | 0% | 77,926 | 33,763,497 |
| 2024-05-21 | 4.39 | 4.4 | 4.32 | 4.33 | -1.37% | 90,376 | 39,321,511 |
| 2024-05-20 | 4.39 | 4.45 | 4.37 | 4.39 | +0.46% | 116,774 | 51,432,654 |
| 2024-05-17 | 4.32 | 4.38 | 4.31 | 4.37 | +1.39% | 105,485 | 45,799,704 |
| 2024-05-16 | 4.32 | 4.36 | 4.29 | 4.31 | +0.23% | 83,571 | 36,165,190 |
| 2024-05-15 | 4.34 | 4.36 | 4.3 | 4.3 | -1.15% | 81,177 | 35,049,495 |
| 2024-05-14 | 4.38 | 4.43 | 4.34 | 4.35 | -0.46% | 89,180 | 38,988,711 |
| 2024-05-13 | 4.43 | 4.43 | 4.35 | 4.37 | -2.02% | 109,343 | 48,001,731 |
| 2024-05-10 | 4.48 | 4.48 | 4.41 | 4.46 | 0% | 117,750 | 52,349,375 |
| 2024-05-09 | 4.45 | 4.52 | 4.44 | 4.46 | 0% | 119,348 | 53,468,331 |
| 2024-05-08 | 4.5 | 4.52 | 4.45 | 4.46 | -0.89% | 76,455 | 34,253,447 |
| 2024-05-07 | 4.48 | 4.51 | 4.45 | 4.5 | 0% | 98,823 | 44,320,632 |
| 2024-05-06 | 4.5 | 4.52 | 4.44 | 4.5 | +1.12% | 149,830 | 67,217,341 |
| 2024-04-30 | 4.42 | 4.48 | 4.37 | 4.45 | +0.68% | 123,845 | 54,992,193 |
| 2024-04-29 | 4.26 | 4.42 | 4.26 | 4.42 | +3.51% | 146,552 | 63,788,816 |
| 2024-04-26 | 4.2 | 4.28 | 4.17 | 4.27 | +1.67% | 129,002 | 54,565,798 |
| 2024-04-25 | 4.15 | 4.25 | 4.14 | 4.2 | +1.2% | 117,703 | 49,519,155 |
| 2024-04-24 | 4.14 | 4.16 | 4.09 | 4.15 | +0.24% | 99,655 | 41,117,306 |
| 2024-04-23 | 4.24 | 4.24 | 4.12 | 4.14 | -1.43% | 132,764 | 55,217,888 |
| 2024-04-22 | 4.2 | 4.3 | 4.18 | 4.2 | -0.71% | 147,435 | 62,303,584 |
| 2024-04-19 | 4.35 | 4.36 | 4.15 | 4.23 | -3.42% | 241,512 | 102,695,741 |
| 2024-04-18 | 4.49 | 4.51 | 4.37 | 4.38 | -2.45% | 200,010 | 88,666,560 |
| 2024-04-17 | 4.33 | 4.49 | 4.33 | 4.49 | +4.42% | 160,908 | 71,435,934 |
| 2024-04-16 | 4.46 | 4.53 | 4.29 | 4.3 | -4.02% | 216,641 | 94,939,901 |
| 2024-04-15 | 4.46 | 4.54 | 4.37 | 4.48 | +0.67% | 135,505 | 60,553,033 |
| 2024-04-12 | 4.52 | 4.53 | 4.42 | 4.45 | -1.55% | 113,683 | 50,971,783 |
| 2024-04-11 | 4.48 | 4.6 | 4.47 | 4.52 | +0.22% | 134,967 | 61,343,006 |
| 2024-04-10 | 4.58 | 4.59 | 4.5 | 4.51 | -1.31% | 128,493 | 58,393,677 |
| 2024-04-09 | 4.55 | 4.61 | 4.53 | 4.57 | +0.22% | 109,559 | 50,027,430 |
| 2024-04-08 | 4.6 | 4.65 | 4.55 | 4.56 | -0.87% | 135,184 | 62,132,463 |
| 2024-04-03 | 4.56 | 4.62 | 4.55 | 4.6 | +0.88% | 120,577 | 55,423,847 |
| 2024-04-02 | 4.51 | 4.59 | 4.51 | 4.56 | +0.88% | 109,058 | 49,751,693 |
| 2024-04-01 | 4.49 | 4.54 | 4.47 | 4.52 | +0.89% | 114,905 | 51,787,900 |
| 2024-03-29 | 4.41 | 4.49 | 4.4 | 4.48 | +1.59% | 84,857 | 37,629,287 |
| 2024-03-28 | 4.41 | 4.47 | 4.39 | 4.41 | +0.23% | 84,485 | 37,391,765 |
| 2024-03-27 | 4.49 | 4.49 | 4.4 | 4.4 | -1.57% | 80,715 | 35,904,328 |
| 2024-03-26 | 4.47 | 4.52 | 4.42 | 4.47 | 0% | 114,891 | 51,386,062 |
| 2024-03-25 | 4.47 | 4.55 | 4.45 | 4.47 | -0.67% | 98,065 | 44,099,465 |
| 2024-03-22 | 4.55 | 4.57 | 4.48 | 4.5 | -1.53% | 96,858 | 43,741,760 |
| 2024-03-21 | 4.67 | 4.68 | 4.56 | 4.57 | -1.93% | 128,282 | 58,985,635 |
| 2024-03-20 | 4.69 | 4.71 | 4.66 | 4.66 | -0.85% | 105,276 | 49,188,967 |
| 2024-03-19 | 4.71 | 4.74 | 4.69 | 4.7 | -0.42% | 86,708 | 40,841,867 |
| 2024-03-18 | 4.73 | 4.74 | 4.68 | 4.72 | +0.43% | 115,667 | 54,360,546 |
| 2024-03-15 | 4.7 | 4.74 | 4.67 | 4.7 | -0.21% | 128,889 | 60,625,041 |
| 2024-03-14 | 4.82 | 4.84 | 4.68 | 4.71 | -2.28% | 155,018 | 73,722,309 |
| 2024-03-13 | 4.75 | 4.88 | 4.68 | 4.82 | 0% | 247,448 | 117,802,090 |
| 2024-03-12 | 4.77 | 5 | 4.73 | 4.82 | +1.26% | 257,840 | 124,882,681 |
| 2024-03-11 | 4.68 | 4.77 | 4.66 | 4.76 | +1.49% | 92,339 | 43,576,700 |
| 2024-03-08 | 4.71 | 4.75 | 4.64 | 4.69 | -0.64% | 90,071 | 42,142,589 |
| 2024-03-07 | 4.66 | 4.78 | 4.66 | 4.72 | +1.07% | 110,063 | 52,161,754 |
| 2024-03-06 | 4.7 | 4.74 | 4.65 | 4.67 | -1.06% | 97,375 | 45,599,554 |
| 2024-03-05 | 4.73 | 4.76 | 4.7 | 4.72 | -0.21% | 76,893 | 36,349,162 |
| 2024-03-04 | 4.84 | 4.84 | 4.73 | 4.73 | -2.07% | 114,533 | 54,443,435 |
| 2024-03-01 | 4.83 | 4.88 | 4.81 | 4.83 | +0.21% | 91,138 | 44,093,905 |
| 2024-02-29 | 4.71 | 4.82 | 4.71 | 4.82 | +1.9% | 100,381 | 48,026,517 |
| 2024-02-28 | 4.78 | 4.87 | 4.73 | 4.73 | -1.05% | 152,641 | 73,443,964 |
| 2024-02-27 | 4.74 | 4.79 | 4.73 | 4.78 | +0.42% | 85,237 | 40,574,546 |
| 2024-02-26 | 4.79 | 4.81 | 4.74 | 4.76 | -0.63% | 91,304 | 43,568,717 |
| 2024-02-23 | 4.8 | 4.8 | 4.73 | 4.79 | -0.21% | 93,947 | 44,746,636 |
| 2024-02-22 | 4.78 | 4.82 | 4.74 | 4.8 | +0.42% | 86,142 | 41,204,144 |
| 2024-02-21 | 4.78 | 4.9 | 4.74 | 4.78 | -0.62% | 114,602 | 55,320,451 |
| 2024-02-20 | 4.72 | 4.83 | 4.66 | 4.81 | +1.69% | 114,528 | 54,397,177 |
| 2024-02-19 | 4.88 | 4.88 | 4.68 | 4.73 | -1.66% | 200,177 | 94,937,710 |
| 2024-02-08 | 4.75 | 4.99 | 4.74 | 4.81 | +1.05% | 315,195 | 154,539,366 |
| 2024-02-07 | 4.45 | 4.76 | 4.39 | 4.76 | +6.97% | 330,157 | 154,298,060 |
| 2024-02-06 | 4.06 | 4.46 | 4.03 | 4.45 | +8.27% | 166,560 | 71,301,198 |
| 2024-02-05 | 4.25 | 4.25 | 3.95 | 4.11 | -3.52% | 198,332 | 81,188,113 |
| 2024-02-02 | 4.37 | 4.49 | 4.16 | 4.26 | -2.52% | 154,382 | 66,858,229 |
| 2024-02-01 | 4.41 | 4.47 | 4.35 | 4.37 | -1.58% | 97,009 | 42,722,743 |
| 2024-01-31 | 4.53 | 4.59 | 4.42 | 4.44 | -2.84% | 89,022 | 39,966,571 |
| 2024-01-30 | 4.64 | 4.7 | 4.55 | 4.57 | -2.14% | 91,419 | 42,405,420 |
| 2024-01-29 | 4.74 | 4.75 | 4.66 | 4.67 | -1.48% | 103,623 | 48,661,182 |
| 2024-01-26 | 4.69 | 4.79 | 4.67 | 4.74 | +1.07% | 103,466 | 49,076,254 |
| 2024-01-25 | 4.48 | 4.69 | 4.45 | 4.69 | +5.16% | 112,706 | 51,891,915 |
| 2024-01-24 | 4.39 | 4.47 | 4.29 | 4.46 | +1.59% | 92,390 | 40,578,374 |
| 2024-01-23 | 4.36 | 4.42 | 4.28 | 4.39 | +0.23% | 107,317 | 46,756,873 |
| 2024-01-22 | 4.66 | 4.66 | 4.34 | 4.38 | -6.01% | 141,805 | 63,749,919 |
| 2024-01-19 | 4.67 | 4.69 | 4.62 | 4.66 | -0.43% | 60,666 | 28,299,107 |
| 2024-01-18 | 4.76 | 4.77 | 4.56 | 4.68 | -1.68% | 127,395 | 59,091,763 |
| 2024-01-17 | 4.84 | 4.87 | 4.76 | 4.76 | -1.86% | 57,434 | 27,698,995 |
| 2024-01-16 | 4.85 | 4.87 | 4.79 | 4.85 | +0.21% | 50,284 | 24,288,877 |
| 2024-01-15 | 4.81 | 4.89 | 4.8 | 4.84 | +0.21% | 58,489 | 28,405,679 |
| 2024-01-12 | 4.8 | 4.87 | 4.8 | 4.83 | +0.42% | 52,210 | 25,301,601 |
| 2024-01-11 | 4.78 | 4.84 | 4.76 | 4.81 | +0.84% | 67,065 | 32,213,093 |
| 2024-01-10 | 4.79 | 4.82 | 4.75 | 4.77 | -0.63% | 56,072 | 26,807,823 |
| 2024-01-09 | 4.77 | 4.83 | 4.75 | 4.8 | +0.42% | 63,489 | 30,470,679 |
| 2024-01-08 | 4.85 | 4.87 | 4.78 | 4.78 | -1.65% | 81,315 | 39,224,881 |
| 2024-01-05 | 4.85 | 4.93 | 4.85 | 4.86 | -0.61% | 103,664 | 50,717,911 |
| 2024-01-04 | 4.9 | 4.92 | 4.87 | 4.89 | 0% | 101,433 | 49,635,830 |
| 2024-01-03 | 4.82 | 4.91 | 4.81 | 4.89 | +1.03% | 107,666 | 52,628,537 |
| 2024-01-02 | 4.75 | 4.87 | 4.73 | 4.84 | +2.11% | 137,549 | 66,411,813 |
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：