股票概览
4.5
-2.6%
-0.12
4.63
开盘价
4.65
最高价
4.48
最低价
98,866
成交量
数据更新至: 2024-12-31
技术指标
4.59
MA5 (5日均线)
4.67
MA10 (10日均线)
4.82
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 | 4.63 | 4.65 | 4.48 | 4.5 | -2.6% | 98,866 | 44,872,415 |
| 2024-12-30 | 4.7 | 4.74 | 4.6 | 4.62 | -1.91% | 82,997 | 38,501,137 |
| 2024-12-27 | 4.59 | 4.73 | 4.56 | 4.71 | +3.06% | 106,128 | 49,737,012 |
| 2024-12-26 | 4.55 | 4.62 | 4.53 | 4.57 | +0.22% | 57,188 | 26,252,574 |
| 2024-12-25 | 4.65 | 4.66 | 4.49 | 4.56 | -1.72% | 101,067 | 45,945,331 |
| 2024-12-24 | 4.6 | 4.72 | 4.6 | 4.64 | +0.87% | 81,613 | 37,924,410 |
| 2024-12-23 | 4.81 | 4.85 | 4.58 | 4.6 | -4.37% | 157,536 | 73,620,467 |
| 2024-12-20 | 4.85 | 4.86 | 4.79 | 4.81 | -1.03% | 96,671 | 46,580,493 |
| 2024-12-19 | 4.79 | 4.88 | 4.74 | 4.86 | +1.25% | 104,405 | 50,366,917 |
| 2024-12-18 | 4.8 | 4.86 | 4.76 | 4.8 | +0.42% | 82,229 | 39,600,454 |
| 2024-12-17 | 4.95 | 4.95 | 4.77 | 4.78 | -3.04% | 142,261 | 68,829,239 |
| 2024-12-16 | 4.95 | 5.02 | 4.92 | 4.93 | -0.4% | 109,613 | 54,476,692 |
| 2024-12-13 | 5.05 | 5.06 | 4.95 | 4.95 | -2.37% | 155,813 | 77,764,440 |
| 2024-12-12 | 5.08 | 5.13 | 5.02 | 5.07 | 0% | 146,873 | 74,437,829 |
| 2024-12-11 | 4.98 | 5.08 | 4.97 | 5.07 | +2.01% | 210,099 | 106,033,959 |
| 2024-12-10 | 5.09 | 5.14 | 4.97 | 4.97 | -0.8% | 196,627 | 98,922,607 |
| 2024-12-09 | 5.04 | 5.06 | 4.96 | 5.01 | -0.6% | 148,192 | 74,145,026 |
| 2024-12-06 | 4.97 | 5.05 | 4.92 | 5.04 | +1.2% | 178,364 | 88,982,937 |
| 2024-12-05 | 4.99 | 5.01 | 4.94 | 4.98 | 0% | 167,159 | 83,073,506 |
| 2024-12-04 | 5.06 | 5.09 | 4.95 | 4.98 | -1.39% | 186,543 | 93,504,025 |
| 2024-12-03 | 5.09 | 5.1 | 5 | 5.05 | -0.59% | 161,582 | 81,456,678 |
| 2024-12-02 | 4.99 | 5.12 | 4.96 | 5.08 | +1.8% | 230,021 | 116,686,047 |
| 2024-11-29 | 4.97 | 5.08 | 4.94 | 4.99 | +0.4% | 191,949 | 96,090,347 |
| 2024-11-28 | 4.94 | 5.09 | 4.91 | 4.97 | +0.61% | 195,911 | 98,180,253 |
| 2024-11-27 | 4.85 | 4.95 | 4.73 | 4.94 | +0.41% | 191,962 | 92,621,383 |
| 2024-11-26 | 4.9 | 5.18 | 4.9 | 4.92 | +1.03% | 212,586 | 106,514,936 |
| 2024-11-25 | 4.9 | 4.92 | 4.76 | 4.87 | +0.62% | 141,625 | 68,459,595 |
| 2024-11-22 | 5.08 | 5.13 | 4.82 | 4.84 | -5.65% | 304,393 | 151,241,469 |
| 2024-11-21 | 5 | 5.25 | 4.94 | 5.13 | +5.77% | 496,398 | 253,778,407 |
| 2024-11-20 | 4.84 | 4.88 | 4.82 | 4.85 | +0.21% | 132,017 | 63,966,017 |
| 2024-11-19 | 4.75 | 4.84 | 4.73 | 4.84 | +1.89% | 112,200 | 53,621,220 |
| 2024-11-18 | 4.8 | 4.94 | 4.71 | 4.75 | -0.63% | 156,790 | 75,376,447 |
| 2024-11-15 | 4.92 | 5.04 | 4.76 | 4.78 | -2.85% | 196,852 | 96,415,089 |
| 2024-11-14 | 5.05 | 5.09 | 4.91 | 4.92 | -2.96% | 170,697 | 85,011,546 |
| 2024-11-13 | 5.12 | 5.14 | 4.93 | 5.07 | +1.4% | 210,192 | 105,987,145 |
| 2024-11-12 | 5.13 | 5.18 | 4.95 | 5 | -2.72% | 234,929 | 118,641,496 |
| 2024-11-11 | 5.09 | 5.18 | 5.06 | 5.14 | +2.59% | 276,823 | 141,500,473 |
| 2024-11-08 | 5.13 | 5.13 | 4.98 | 5.01 | -1.57% | 297,117 | 150,116,105 |
| 2024-11-07 | 5 | 5.12 | 4.94 | 5.09 | +0.99% | 287,063 | 144,777,295 |
| 2024-11-06 | 5.11 | 5.14 | 5 | 5.04 | -0.2% | 269,357 | 136,168,838 |
| 2024-11-05 | 4.99 | 5.1 | 4.95 | 5.05 | +1.2% | 329,892 | 165,876,075 |
| 2024-11-04 | 5.05 | 5.11 | 4.9 | 4.99 | +0.2% | 266,554 | 132,666,200 |
| 2024-11-01 | 5.05 | 5.37 | 4.96 | 4.98 | +1.22% | 649,032 | 333,988,747 |
| 2024-10-31 | 4.79 | 5.08 | 4.77 | 4.92 | +3.8% | 385,051 | 191,041,742 |
| 2024-10-30 | 4.82 | 4.84 | 4.72 | 4.74 | -1.46% | 220,659 | 105,102,468 |
| 2024-10-29 | 4.98 | 5.01 | 4.8 | 4.81 | -4.75% | 427,966 | 209,099,078 |
| 2024-10-28 | 4.96 | 5.15 | 4.95 | 5.05 | +3.91% | 597,302 | 300,772,174 |
| 2024-10-25 | 4.94 | 4.98 | 4.77 | 4.86 | +0.41% | 714,931 | 346,905,733 |
| 2024-10-24 | 4.5 | 4.84 | 4.4 | 4.84 | +10% | 504,188 | 236,529,528 |
| 2024-10-23 | 4.38 | 4.43 | 4.33 | 4.4 | +0.23% | 155,112 | 67,992,461 |
| 2024-10-22 | 4.22 | 4.39 | 4.2 | 4.39 | +3.78% | 198,396 | 85,353,434 |
| 2024-10-21 | 4.23 | 4.27 | 4.2 | 4.23 | 0% | 179,618 | 76,097,968 |
| 2024-10-18 | 4.15 | 4.28 | 4.13 | 4.23 | +1.93% | 154,068 | 64,913,664 |
| 2024-10-17 | 4.23 | 4.26 | 4.14 | 4.15 | -1.19% | 109,648 | 46,018,410 |
| 2024-10-16 | 4.14 | 4.26 | 4.14 | 4.2 | -0.71% | 118,579 | 49,814,700 |
| 2024-10-15 | 4.35 | 4.35 | 4.22 | 4.23 | -3.86% | 206,646 | 88,482,026 |
| 2024-10-14 | 4.45 | 4.45 | 4.25 | 4.4 | +5.77% | 288,527 | 125,782,580 |
| 2024-10-11 | 4.36 | 4.36 | 4.11 | 4.16 | -3.26% | 140,243 | 58,954,497 |
| 2024-10-10 | 4.23 | 4.4 | 4.18 | 4.3 | +1.42% | 183,550 | 79,303,680 |
| 2024-10-09 | 4.6 | 4.6 | 4.22 | 4.24 | -9.4% | 259,820 | 113,776,535 |
| 2024-10-08 | 4.88 | 4.88 | 4.44 | 4.68 | +5.41% | 368,879 | 171,948,833 |
| 2024-09-30 | 4.26 | 4.48 | 4.13 | 4.44 | +8.82% | 340,789 | 147,304,668 |
| 2024-09-27 | 3.98 | 4.08 | 3.97 | 4.08 | +3.55% | 111,555 | 44,852,038 |
| 2024-09-26 | 3.86 | 3.94 | 3.83 | 3.94 | +2.34% | 127,035 | 49,397,332 |
| 2024-09-25 | 3.86 | 3.96 | 3.84 | 3.85 | +0.52% | 159,772 | 62,213,529 |
| 2024-09-24 | 3.71 | 3.84 | 3.71 | 3.83 | +3.23% | 129,767 | 48,903,156 |
| 2024-09-23 | 3.73 | 3.74 | 3.68 | 3.71 | -0.27% | 55,983 | 20,729,041 |
| 2024-09-20 | 3.75 | 3.77 | 3.69 | 3.72 | -1.33% | 68,027 | 25,260,777 |
| 2024-09-19 | 3.64 | 3.79 | 3.63 | 3.77 | +3.86% | 121,627 | 45,477,978 |
| 2024-09-18 | 3.64 | 3.67 | 3.54 | 3.63 | -0.55% | 74,099 | 26,705,461 |
| 2024-09-13 | 3.77 | 3.77 | 3.65 | 3.65 | -2.93% | 86,517 | 31,873,268 |
| 2024-09-12 | 3.69 | 3.79 | 3.67 | 3.76 | +2.17% | 109,981 | 41,231,159 |
| 2024-09-11 | 3.66 | 3.72 | 3.64 | 3.68 | 0% | 45,897 | 16,924,671 |
| 2024-09-10 | 3.64 | 3.69 | 3.59 | 3.68 | +0.55% | 60,593 | 22,033,094 |
| 2024-09-09 | 3.63 | 3.68 | 3.62 | 3.66 | +0.55% | 44,321 | 16,176,634 |
| 2024-09-06 | 3.72 | 3.73 | 3.64 | 3.64 | -2.15% | 61,065 | 22,507,017 |
| 2024-09-05 | 3.69 | 3.76 | 3.69 | 3.72 | +0.27% | 62,798 | 23,390,142 |
| 2024-09-04 | 3.68 | 3.74 | 3.68 | 3.71 | -0.54% | 49,178 | 18,264,725 |
| 2024-09-03 | 3.69 | 3.74 | 3.67 | 3.73 | +1.08% | 53,406 | 19,787,949 |
| 2024-09-02 | 3.76 | 3.8 | 3.68 | 3.69 | -1.6% | 86,823 | 32,494,161 |
| 2024-08-30 | 3.75 | 3.8 | 3.69 | 3.75 | +0.81% | 85,807 | 32,300,102 |
| 2024-08-29 | 3.62 | 3.73 | 3.59 | 3.72 | +2.76% | 81,739 | 30,160,498 |
| 2024-08-28 | 3.6 | 3.68 | 3.6 | 3.62 | -0.28% | 70,467 | 25,614,024 |
| 2024-08-27 | 3.72 | 3.75 | 3.61 | 3.63 | -3.2% | 97,150 | 35,388,660 |
| 2024-08-26 | 3.7 | 3.76 | 3.68 | 3.75 | +1.9% | 68,087 | 25,421,741 |
| 2024-08-23 | 3.77 | 3.77 | 3.68 | 3.68 | -2.13% | 80,502 | 29,788,708 |
| 2024-08-22 | 3.79 | 3.83 | 3.75 | 3.76 | 0% | 55,622 | 21,027,694 |
| 2024-08-21 | 3.79 | 3.81 | 3.76 | 3.76 | -0.53% | 42,559 | 16,098,046 |
| 2024-08-20 | 3.86 | 3.87 | 3.78 | 3.78 | -2.33% | 67,481 | 25,687,828 |
| 2024-08-19 | 3.86 | 3.91 | 3.85 | 3.87 | 0% | 53,338 | 20,678,158 |
| 2024-08-16 | 3.91 | 3.92 | 3.86 | 3.87 | -0.77% | 43,363 | 16,850,899 |
| 2024-08-15 | 3.86 | 3.93 | 3.84 | 3.9 | +0.52% | 57,729 | 22,433,262 |
| 2024-08-14 | 3.95 | 3.95 | 3.88 | 3.88 | -1.27% | 49,907 | 19,448,884 |
| 2024-08-13 | 3.89 | 3.93 | 3.85 | 3.93 | +1.81% | 58,351 | 22,773,582 |
| 2024-08-12 | 3.93 | 3.94 | 3.86 | 3.86 | -1.28% | 50,488 | 19,667,730 |
| 2024-08-09 | 3.96 | 3.99 | 3.91 | 3.91 | -1.01% | 52,239 | 20,608,243 |
| 2024-08-08 | 3.95 | 3.97 | 3.9 | 3.95 | -1% | 67,233 | 26,473,729 |
| 2024-08-07 | 3.94 | 4 | 3.92 | 3.99 | +1.79% | 85,815 | 34,069,210 |
| 2024-08-06 | 3.89 | 3.92 | 3.86 | 3.92 | +1.55% | 66,557 | 25,942,672 |
| 2024-08-05 | 3.94 | 3.99 | 3.85 | 3.86 | -2.53% | 103,794 | 40,669,678 |
| 2024-08-02 | 3.96 | 4.04 | 3.93 | 3.96 | -0.75% | 87,286 | 34,826,932 |
| 2024-08-01 | 3.99 | 4.04 | 3.96 | 3.99 | +0.5% | 103,305 | 41,262,099 |
| 2024-07-31 | 3.87 | 3.99 | 3.84 | 3.97 | +2.58% | 96,847 | 38,151,626 |
| 2024-07-30 | 3.83 | 3.88 | 3.82 | 3.87 | +0.26% | 45,738 | 17,625,084 |
| 2024-07-29 | 3.92 | 3.93 | 3.83 | 3.86 | -0.77% | 61,989 | 23,963,012 |
| 2024-07-26 | 3.84 | 3.89 | 3.81 | 3.89 | +1.83% | 61,514 | 23,764,805 |
| 2024-07-25 | 3.8 | 3.86 | 3.75 | 3.82 | +0.79% | 66,621 | 25,356,208 |
| 2024-07-24 | 3.86 | 3.87 | 3.78 | 3.79 | -1.81% | 85,396 | 32,563,477 |
| 2024-07-23 | 3.92 | 3.94 | 3.86 | 3.86 | -1.28% | 65,713 | 25,591,170 |
| 2024-07-22 | 3.91 | 3.94 | 3.86 | 3.91 | +0.26% | 80,578 | 31,466,043 |
| 2024-07-19 | 3.9 | 3.97 | 3.89 | 3.9 | -1.27% | 74,865 | 29,283,520 |
| 2024-07-18 | 3.91 | 3.97 | 3.84 | 3.95 | +0.77% | 83,600 | 32,629,259 |
| 2024-07-17 | 4 | 4 | 3.9 | 3.92 | -1.51% | 63,607 | 25,009,094 |
| 2024-07-16 | 4 | 4.03 | 3.95 | 3.98 | -0.5% | 78,680 | 31,312,496 |
| 2024-07-15 | 4.1 | 4.1 | 3.98 | 4 | -2.2% | 82,398 | 33,114,780 |
| 2024-07-12 | 4.11 | 4.14 | 4.05 | 4.09 | +0.25% | 92,121 | 37,776,121 |
| 2024-07-11 | 3.99 | 4.11 | 3.98 | 4.08 | +4.08% | 187,760 | 76,001,497 |
| 2024-07-10 | 4.11 | 4.11 | 3.86 | 3.92 | -6% | 256,358 | 101,620,721 |
| 2024-07-09 | 4.12 | 4.19 | 4.02 | 4.17 | +1.21% | 79,211 | 32,555,436 |
| 2024-07-08 | 4.22 | 4.22 | 4.1 | 4.12 | -2.6% | 69,408 | 28,763,188 |
| 2024-07-05 | 4.17 | 4.24 | 4.13 | 4.23 | +0.95% | 64,144 | 26,878,269 |
| 2024-07-04 | 4.3 | 4.3 | 4.17 | 4.19 | -2.1% | 76,334 | 32,274,262 |
| 2024-07-03 | 4.4 | 4.41 | 4.27 | 4.28 | -1.83% | 72,959 | 31,443,747 |
| 2024-07-02 | 4.41 | 4.41 | 4.33 | 4.36 | -0.68% | 78,779 | 34,424,179 |
| 2024-07-01 | 4.33 | 4.44 | 4.32 | 4.39 | 0% | 99,268 | 43,393,710 |
| 2024-06-28 | 4.26 | 4.46 | 4.24 | 4.39 | +2.81% | 110,303 | 48,287,623 |
| 2024-06-27 | 4.39 | 4.42 | 4.26 | 4.27 | -2.73% | 87,108 | 37,715,841 |
| 2024-06-26 | 4.25 | 4.4 | 4.25 | 4.39 | +2.57% | 68,189 | 29,604,048 |
| 2024-06-25 | 4.29 | 4.4 | 4.26 | 4.28 | -0.47% | 91,015 | 39,171,938 |
| 2024-06-24 | 4.44 | 4.45 | 4.28 | 4.3 | -3.37% | 88,755 | 38,624,629 |
| 2024-06-21 | 4.48 | 4.53 | 4.42 | 4.45 | -0.22% | 59,594 | 26,638,672 |
| 2024-06-20 | 4.58 | 4.59 | 4.44 | 4.46 | -2.62% | 69,397 | 31,189,002 |
| 2024-06-19 | 4.69 | 4.71 | 4.57 | 4.58 | -3.17% | 81,642 | 37,674,943 |
| 2024-06-18 | 4.6 | 4.74 | 4.54 | 4.73 | +1.72% | 114,199 | 53,054,794 |
| 2024-06-17 | 4.63 | 4.73 | 4.58 | 4.65 | -0.21% | 98,050 | 45,730,198 |
| 2024-06-14 | 4.63 | 4.74 | 4.58 | 4.66 | +1.3% | 92,650 | 43,233,124 |
| 2024-06-13 | 4.66 | 4.67 | 4.59 | 4.6 | -0.65% | 69,932 | 32,301,552 |
| 2024-06-12 | 4.63 | 4.69 | 4.61 | 4.63 | 0% | 72,130 | 33,475,380 |
| 2024-06-11 | 4.56 | 4.66 | 4.54 | 4.63 | +0.43% | 94,002 | 43,271,802 |
| 2024-06-07 | 4.58 | 4.69 | 4.55 | 4.61 | +1.54% | 80,448 | 37,147,852 |
| 2024-06-06 | 4.77 | 4.83 | 4.5 | 4.54 | -4.62% | 138,206 | 63,862,628 |
| 2024-06-05 | 4.87 | 4.9 | 4.76 | 4.76 | -2.46% | 89,285 | 43,075,172 |
| 2024-06-04 | 4.85 | 4.9 | 4.75 | 4.88 | +0.83% | 102,861 | 49,576,762 |
| 2024-06-03 | 4.95 | 4.95 | 4.81 | 4.84 | -1.83% | 105,319 | 51,174,222 |
| 2024-05-31 | 4.95 | 4.98 | 4.9 | 4.93 | -1% | 95,912 | 47,249,425 |
| 2024-05-30 | 5 | 5.06 | 4.97 | 4.98 | -0.8% | 92,904 | 46,486,144 |
| 2024-05-29 | 5.04 | 5.08 | 4.96 | 5.02 | -0.59% | 137,764 | 69,393,827 |
| 2024-05-28 | 4.99 | 5.11 | 4.95 | 5.05 | +1% | 173,850 | 87,738,201 |
| 2024-05-27 | 4.88 | 5 | 4.85 | 5 | +2.25% | 152,358 | 75,598,526 |
| 2024-05-24 | 4.81 | 4.98 | 4.79 | 4.89 | +1.66% | 118,651 | 58,432,461 |
| 2024-05-23 | 4.91 | 4.92 | 4.8 | 4.81 | -2.63% | 85,237 | 41,348,534 |
| 2024-05-22 | 4.87 | 4.96 | 4.85 | 4.94 | 0% | 70,607 | 34,756,140 |
| 2024-05-21 | 5.01 | 5.01 | 4.93 | 4.94 | -0.6% | 62,871 | 31,169,889 |
| 2024-05-20 | 4.99 | 5.02 | 4.95 | 4.97 | +0.2% | 70,741 | 35,254,563 |
| 2024-05-17 | 4.91 | 4.96 | 4.89 | 4.96 | +0.4% | 70,342 | 34,692,654 |
| 2024-05-16 | 5.01 | 5.01 | 4.9 | 4.94 | -0.4% | 79,909 | 39,593,899 |
| 2024-05-15 | 4.99 | 5.07 | 4.95 | 4.96 | -0.6% | 110,512 | 55,241,368 |
| 2024-05-14 | 4.92 | 5.05 | 4.92 | 4.99 | 0% | 118,080 | 59,021,795 |
| 2024-05-13 | 5 | 5.07 | 4.93 | 4.99 | 0% | 147,908 | 74,014,152 |
| 2024-05-10 | 4.92 | 5.02 | 4.87 | 4.99 | +1.42% | 128,185 | 63,557,746 |
| 2024-05-09 | 4.95 | 4.99 | 4.89 | 4.92 | -0.61% | 118,610 | 58,561,526 |
| 2024-05-08 | 4.98 | 5.01 | 4.91 | 4.95 | -0.6% | 121,477 | 60,264,982 |
| 2024-05-07 | 5.01 | 5.05 | 4.93 | 4.98 | -0.4% | 152,827 | 76,062,570 |
| 2024-05-06 | 5.06 | 5.17 | 4.9 | 5 | +2.46% | 361,336 | 182,298,291 |
| 2024-04-30 | 4.98 | 5 | 4.79 | 4.88 | 0% | 256,657 | 125,074,710 |
| 2024-04-29 | 4.69 | 4.89 | 4.69 | 4.88 | +3.83% | 177,604 | 85,731,147 |
| 2024-04-26 | 4.65 | 4.73 | 4.64 | 4.7 | +0.21% | 133,873 | 62,696,538 |
| 2024-04-25 | 4.59 | 4.71 | 4.56 | 4.69 | +2.18% | 123,285 | 57,501,339 |
| 2024-04-24 | 4.38 | 4.59 | 4.37 | 4.59 | +5.03% | 117,876 | 53,010,491 |
| 2024-04-23 | 4.33 | 4.42 | 4.31 | 4.37 | +0.92% | 80,076 | 35,015,645 |
| 2024-04-22 | 4.35 | 4.39 | 4.24 | 4.33 | -0.23% | 75,955 | 32,875,681 |
| 2024-04-19 | 4.33 | 4.46 | 4.32 | 4.34 | -1.14% | 68,828 | 30,056,957 |
| 2024-04-18 | 4.47 | 4.47 | 4.38 | 4.39 | -1.79% | 74,375 | 32,852,832 |
| 2024-04-17 | 4.15 | 4.48 | 4.15 | 4.47 | +9.29% | 156,086 | 67,949,869 |
| 2024-04-16 | 4.4 | 4.42 | 4.07 | 4.09 | -7.67% | 167,515 | 70,431,615 |
| 2024-04-15 | 4.58 | 4.59 | 4.35 | 4.43 | -4.11% | 142,097 | 63,416,054 |
| 2024-04-12 | 4.6 | 4.75 | 4.55 | 4.62 | 0% | 108,305 | 50,049,305 |
| 2024-04-11 | 4.5 | 4.72 | 4.45 | 4.62 | +1.99% | 116,413 | 53,709,228 |
| 2024-04-10 | 4.6 | 4.6 | 4.5 | 4.53 | -1.95% | 74,311 | 33,701,876 |
| 2024-04-09 | 4.5 | 4.62 | 4.5 | 4.62 | +1.99% | 88,640 | 40,595,028 |
| 2024-04-08 | 4.64 | 4.64 | 4.52 | 4.53 | -2.58% | 99,795 | 45,549,051 |
| 2024-04-03 | 4.8 | 4.8 | 4.62 | 4.65 | -3.93% | 145,714 | 68,151,796 |
| 2024-04-02 | 4.81 | 4.85 | 4.71 | 4.84 | 0% | 206,591 | 98,670,264 |
| 2024-04-01 | 4.54 | 4.95 | 4.53 | 4.84 | +7.32% | 329,945 | 157,642,580 |
| 2024-03-29 | 4.4 | 4.53 | 4.4 | 4.51 | +1.58% | 82,584 | 37,166,661 |
| 2024-03-28 | 4.29 | 4.49 | 4.29 | 4.44 | +3.5% | 127,285 | 56,313,311 |
| 2024-03-27 | 4.41 | 4.44 | 4.29 | 4.29 | -2.72% | 66,834 | 29,054,435 |
| 2024-03-26 | 4.41 | 4.44 | 4.35 | 4.41 | 0% | 76,482 | 33,622,332 |
| 2024-03-25 | 4.45 | 4.52 | 4.41 | 4.41 | -1.34% | 87,592 | 39,186,020 |
| 2024-03-22 | 4.53 | 4.55 | 4.45 | 4.47 | -1.54% | 85,559 | 38,418,713 |
| 2024-03-21 | 4.53 | 4.55 | 4.46 | 4.54 | +0.67% | 95,445 | 43,056,060 |
| 2024-03-20 | 4.48 | 4.52 | 4.47 | 4.51 | +0.45% | 68,892 | 30,992,287 |
| 2024-03-19 | 4.52 | 4.54 | 4.48 | 4.49 | -0.88% | 75,239 | 33,932,371 |
| 2024-03-18 | 4.52 | 4.55 | 4.48 | 4.53 | +0.67% | 92,400 | 41,665,285 |
| 2024-03-15 | 4.46 | 4.5 | 4.42 | 4.5 | +0.9% | 85,022 | 37,879,842 |
| 2024-03-14 | 4.52 | 4.54 | 4.4 | 4.46 | -0.89% | 87,882 | 39,300,648 |
| 2024-03-13 | 4.52 | 4.54 | 4.48 | 4.5 | +0.22% | 99,371 | 44,816,752 |
| 2024-03-12 | 4.51 | 4.56 | 4.47 | 4.49 | 0% | 90,955 | 40,996,005 |
| 2024-03-11 | 4.44 | 4.49 | 4.4 | 4.49 | +2.28% | 122,168 | 54,499,325 |
| 2024-03-08 | 4.36 | 4.43 | 4.34 | 4.39 | +0.23% | 66,923 | 29,376,650 |
| 2024-03-07 | 4.44 | 4.45 | 4.36 | 4.38 | -0.9% | 90,673 | 39,990,355 |
| 2024-03-06 | 4.36 | 4.45 | 4.31 | 4.42 | +2.79% | 132,674 | 58,521,397 |
| 2024-03-05 | 4.42 | 4.43 | 4.28 | 4.3 | -3.15% | 108,178 | 46,907,235 |
| 2024-03-04 | 4.41 | 4.5 | 4.38 | 4.44 | +0.45% | 97,096 | 43,060,196 |
| 2024-03-01 | 4.38 | 4.44 | 4.36 | 4.42 | +1.38% | 110,256 | 48,592,321 |
| 2024-02-29 | 4.2 | 4.36 | 4.19 | 4.36 | +3.32% | 124,187 | 53,301,271 |
| 2024-02-28 | 4.48 | 4.57 | 4.21 | 4.22 | -5.38% | 209,220 | 92,453,532 |
| 2024-02-27 | 4.35 | 4.46 | 4.32 | 4.46 | +1.36% | 140,952 | 62,130,177 |
| 2024-02-26 | 4.43 | 4.44 | 4.34 | 4.4 | +0.46% | 141,240 | 61,951,899 |
| 2024-02-23 | 4.5 | 4.5 | 4.31 | 4.38 | +0.46% | 158,453 | 69,292,077 |
| 2024-02-22 | 4.37 | 4.43 | 4.26 | 4.36 | -1.8% | 217,000 | 94,046,995 |
| 2024-02-21 | 4.73 | 4.73 | 4.4 | 4.44 | +3.26% | 373,336 | 169,614,611 |
| 2024-02-20 | 4.16 | 4.38 | 4.03 | 4.3 | +3.37% | 160,283 | 68,120,468 |
| 2024-02-19 | 4 | 4.22 | 4 | 4.16 | +5.32% | 184,442 | 76,294,389 |
| 2024-02-08 | 3.66 | 4.02 | 3.63 | 3.95 | +8.22% | 219,496 | 84,497,814 |
| 2024-02-07 | 3.68 | 3.79 | 3.58 | 3.65 | -2.41% | 181,866 | 66,781,497 |
| 2024-02-06 | 3.51 | 3.83 | 3.41 | 3.74 | 0% | 208,747 | 74,681,895 |
| 2024-02-05 | 4.19 | 4.2 | 3.74 | 3.74 | -10.1% | 241,237 | 92,157,549 |
| 2024-02-02 | 4.21 | 4.49 | 4.05 | 4.16 | -0.72% | 239,912 | 102,141,998 |
| 2024-02-01 | 4.27 | 4.34 | 4.15 | 4.19 | -2.33% | 146,695 | 62,011,554 |
| 2024-01-31 | 4.46 | 4.52 | 4.28 | 4.29 | -4.03% | 147,667 | 64,762,356 |
| 2024-01-30 | 4.47 | 4.64 | 4.46 | 4.47 | -1.76% | 139,241 | 63,127,060 |
| 2024-01-29 | 4.73 | 4.73 | 4.54 | 4.55 | -3.4% | 176,603 | 81,282,120 |
| 2024-01-26 | 4.76 | 4.82 | 4.7 | 4.71 | -1.26% | 244,647 | 115,960,808 |
| 2024-01-25 | 4.9 | 4.92 | 4.66 | 4.77 | -1.85% | 385,538 | 183,096,726 |
| 2024-01-24 | 4.64 | 4.86 | 4.62 | 4.86 | +9.95% | 168,830 | 81,479,066 |
| 2024-01-23 | 4.43 | 4.43 | 4.22 | 4.42 | +0.45% | 156,125 | 67,929,699 |
| 2024-01-22 | 4.73 | 4.77 | 4.35 | 4.4 | -7.37% | 157,702 | 71,714,366 |
| 2024-01-19 | 4.88 | 4.94 | 4.74 | 4.75 | -1.86% | 101,674 | 48,953,976 |
| 2024-01-18 | 4.85 | 4.93 | 4.7 | 4.84 | -1.43% | 175,849 | 84,502,120 |
| 2024-01-17 | 5.02 | 5.17 | 4.91 | 4.91 | -2% | 199,972 | 100,578,218 |
| 2024-01-16 | 4.95 | 5.1 | 4.93 | 5.01 | +0.8% | 97,002 | 48,477,402 |
| 2024-01-15 | 4.95 | 5.01 | 4.93 | 4.97 | +0.4% | 72,978 | 36,299,867 |
| 2024-01-12 | 5.02 | 5.03 | 4.93 | 4.95 | -0.4% | 67,851 | 33,799,466 |
| 2024-01-11 | 4.95 | 4.98 | 4.9 | 4.97 | +1.22% | 73,775 | 36,495,215 |
| 2024-01-10 | 4.94 | 4.99 | 4.85 | 4.91 | -0.61% | 80,519 | 39,621,101 |
| 2024-01-09 | 4.85 | 5 | 4.85 | 4.94 | +1.65% | 93,149 | 45,979,262 |
| 2024-01-08 | 4.95 | 4.98 | 4.84 | 4.86 | -2.61% | 82,502 | 40,377,951 |
| 2024-01-05 | 5.05 | 5.1 | 4.94 | 4.99 | -1.77% | 86,430 | 43,273,642 |
| 2024-01-04 | 5.06 | 5.11 | 5.01 | 5.08 | -0.2% | 84,923 | 42,980,610 |
| 2024-01-03 | 5.06 | 5.18 | 5.02 | 5.09 | +0.59% | 114,267 | 58,166,586 |
| 2024-01-02 | 4.95 | 5.08 | 4.95 | 5.06 | +1% | 84,162 | 42,538,317 |
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：