股票概览
8.11
+1.12%
+0.09
8
开盘价
8.35
最高价
7.88
最低价
3,375,539
成交量
数据更新至: 2024-12-31
技术指标
8.07
MA5 (5日均线)
8.22
MA10 (10日均线)
8.58
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 | 8 | 8.35 | 7.88 | 8.11 | +1.12% | 3,375,539 | 2,739,108,266 |
| 2024-12-30 | 8.02 | 8.17 | 7.88 | 8.02 | -1.72% | 1,782,803 | 1,426,911,121 |
| 2024-12-27 | 8.01 | 8.36 | 7.98 | 8.16 | +1.62% | 2,590,410 | 2,130,556,510 |
| 2024-12-26 | 8.01 | 8.14 | 7.94 | 8.03 | 0% | 1,406,564 | 1,132,117,049 |
| 2024-12-25 | 8.33 | 8.33 | 8.01 | 8.03 | -3.25% | 1,809,775 | 1,463,185,046 |
| 2024-12-24 | 8.13 | 8.36 | 8.11 | 8.3 | +1.72% | 1,769,027 | 1,457,969,966 |
| 2024-12-23 | 8.42 | 8.45 | 8.16 | 8.16 | -4.11% | 2,102,854 | 1,738,414,329 |
| 2024-12-20 | 8.42 | 8.68 | 8.32 | 8.51 | +1.19% | 2,474,631 | 2,105,587,409 |
| 2024-12-19 | 8.3 | 8.49 | 8.2 | 8.41 | -0.24% | 1,603,894 | 1,340,843,946 |
| 2024-12-18 | 8.41 | 8.54 | 8.37 | 8.43 | +0.24% | 1,597,826 | 1,351,050,341 |
| 2024-12-17 | 8.7 | 8.72 | 8.4 | 8.41 | -4.54% | 2,472,577 | 2,103,582,809 |
| 2024-12-16 | 8.67 | 9 | 8.5 | 8.81 | +1.61% | 3,875,171 | 3,393,168,364 |
| 2024-12-13 | 8.92 | 8.92 | 8.66 | 8.67 | -3.24% | 2,940,424 | 2,573,275,466 |
| 2024-12-12 | 9.02 | 9.05 | 8.82 | 8.96 | -1.65% | 3,165,529 | 2,826,601,821 |
| 2024-12-11 | 9.14 | 9.29 | 9.03 | 9.11 | +1.45% | 3,204,229 | 2,927,354,980 |
| 2024-12-10 | 9.21 | 9.29 | 8.95 | 8.98 | +0.67% | 3,819,857 | 3,484,531,612 |
| 2024-12-09 | 9.13 | 9.21 | 8.85 | 8.92 | -2.3% | 3,088,643 | 2,780,755,274 |
| 2024-12-06 | 9.31 | 9.31 | 9.01 | 9.13 | -2.56% | 4,223,913 | 3,862,137,858 |
| 2024-12-05 | 9 | 9.6 | 8.94 | 9.37 | +2.97% | 4,859,219 | 4,538,480,709 |
| 2024-12-04 | 9.6 | 9.63 | 9.06 | 9.1 | -6.67% | 5,576,896 | 5,204,057,442 |
| 2024-12-03 | 9.55 | 10.2 | 9.34 | 9.75 | +4.28% | 9,243,646 | 8,944,971,489 |
| 2024-12-02 | 8.42 | 9.35 | 8.35 | 9.35 | +10% | 7,210,697 | 6,395,949,283 |
| 2024-11-29 | 8.45 | 8.77 | 8.16 | 8.5 | +0.12% | 5,587,898 | 4,702,448,740 |
| 2024-11-28 | 8.86 | 8.92 | 8.48 | 8.49 | -3.96% | 4,210,349 | 3,648,591,405 |
| 2024-11-27 | 8.75 | 8.9 | 8.52 | 8.84 | -0.23% | 4,102,380 | 3,570,198,524 |
| 2024-11-26 | 8.92 | 9.24 | 8.69 | 8.86 | -2.32% | 4,346,633 | 3,901,091,521 |
| 2024-11-25 | 9.76 | 9.77 | 9.07 | 9.07 | -7.92% | 4,621,090 | 4,290,174,773 |
| 2024-11-22 | 10.3 | 10.4 | 9.6 | 9.85 | -2.28% | 6,192,799 | 6,186,492,002 |
| 2024-11-21 | 9.56 | 10.45 | 9.53 | 10.08 | +2.34% | 7,174,483 | 7,253,762,324 |
| 2024-11-20 | 9.3 | 10.19 | 9.09 | 9.85 | +5.01% | 7,362,516 | 7,022,277,478 |
| 2024-11-19 | 8.48 | 9.6 | 8.33 | 9.38 | +6.83% | 6,537,985 | 5,786,763,165 |
| 2024-11-18 | 9.5 | 9.5 | 8.78 | 8.78 | -9.95% | 6,203,500 | 5,622,364,869 |
| 2024-11-15 | 9.42 | 10.16 | 8.91 | 9.75 | +0.83% | 8,810,677 | 8,346,731,849 |
| 2024-11-14 | 10.3 | 10.47 | 9.66 | 9.67 | -9.71% | 7,456,902 | 7,446,226,222 |
| 2024-11-13 | 10.94 | 11.12 | 10.36 | 10.71 | +1.23% | 6,376,100 | 6,819,283,168 |
| 2024-11-12 | 10.71 | 11.48 | 10.1 | 10.58 | -4.43% | 9,532,731 | 10,123,424,029 |
| 2024-11-11 | 11.09 | 11.97 | 11.07 | 11.07 | -10% | 15,183,332 | 17,077,863,460 |
| 2024-11-08 | 11 | 12.3 | 11 | 12.3 | +10.02% | 15,428,647 | 18,568,694,994 |
| 2024-11-07 | 11.45 | 11.86 | 10.22 | 11.18 | +3.71% | 21,771,012 | 24,892,339,051 |
| 2024-11-06 | 10.78 | 10.78 | 10.78 | 10.78 | +10% | 547,204 | 589,886,192 |
| 2024-11-05 | 9.65 | 9.8 | 9.46 | 9.8 | +9.99% | 3,162,203 | 3,062,608,563 |
| 2024-11-04 | 7.6 | 8.91 | 7.6 | 8.91 | +10% | 12,667,985 | 10,740,611,067 |
| 2024-11-01 | 9 | 9.7 | 8.1 | 8.1 | -10% | 11,884,619 | 10,295,347,613 |
| 2024-10-31 | 8.99 | 9.35 | 8.88 | 9 | +5.88% | 9,122,251 | 8,420,647,653 |
| 2024-10-30 | 7.96 | 8.5 | 7.32 | 8.5 | +9.96% | 15,839,408 | 12,601,806,045 |
| 2024-10-29 | 7.73 | 7.73 | 7.4 | 7.73 | +9.96% | 4,915,439 | 3,788,928,735 |
| 2024-10-28 | 6.78 | 7.03 | 6.69 | 7.03 | +10.02% | 5,243,266 | 3,635,048,386 |
| 2024-10-25 | 5.74 | 6.39 | 5.58 | 6.39 | +9.98% | 10,203,796 | 6,231,300,971 |
| 2024-10-24 | 6.1 | 6.16 | 5.73 | 5.81 | -3.49% | 9,127,565 | 5,405,177,322 |
| 2024-10-23 | 6.02 | 6.02 | 5.63 | 6.02 | +10.05% | 9,857,812 | 5,809,579,147 |
| 2024-10-22 | 5.47 | 5.47 | 5.47 | 5.47 | +10.06% | 349,053 | 190,932,100 |
| 2024-10-21 | 4.97 | 4.97 | 4.97 | 4.97 | +9.96% | 694,111 | 344,973,341 |
| 2024-10-18 | 4.4 | 4.58 | 4.36 | 4.52 | +2.03% | 1,046,671 | 468,511,125 |
| 2024-10-17 | 4.44 | 4.64 | 4.43 | 4.43 | +0.91% | 997,893 | 449,914,238 |
| 2024-10-16 | 4.36 | 4.42 | 4.33 | 4.39 | -0.68% | 515,019 | 225,785,876 |
| 2024-10-15 | 4.46 | 4.55 | 4.41 | 4.42 | -1.56% | 702,072 | 313,773,271 |
| 2024-10-14 | 4.46 | 4.52 | 4.42 | 4.49 | +1.35% | 720,005 | 321,880,902 |
| 2024-10-11 | 4.66 | 4.66 | 4.4 | 4.43 | -4.73% | 943,351 | 425,826,916 |
| 2024-10-10 | 4.7 | 4.8 | 4.6 | 4.65 | +0.43% | 1,078,930 | 506,467,201 |
| 2024-10-09 | 4.85 | 4.86 | 4.51 | 4.63 | -5.12% | 1,772,779 | 829,373,592 |
| 2024-10-08 | 4.97 | 4.97 | 4.64 | 4.88 | +7.96% | 2,778,827 | 1,349,595,080 |
| 2024-09-30 | 4.31 | 4.53 | 4.27 | 4.52 | +9.18% | 1,884,769 | 831,446,164 |
| 2024-09-27 | 4.1 | 4.14 | 4.06 | 4.14 | +2.73% | 553,766 | 226,983,621 |
| 2024-09-26 | 3.97 | 4.03 | 3.94 | 4.03 | +1.77% | 511,734 | 203,849,906 |
| 2024-09-25 | 3.9 | 4.04 | 3.9 | 3.96 | +2.59% | 780,756 | 310,641,360 |
| 2024-09-24 | 3.76 | 3.87 | 3.76 | 3.86 | +2.39% | 464,979 | 177,987,551 |
| 2024-09-23 | 3.78 | 3.8 | 3.73 | 3.77 | -1.05% | 305,148 | 114,919,356 |
| 2024-09-20 | 3.8 | 3.87 | 3.78 | 3.81 | +0.79% | 474,543 | 181,372,346 |
| 2024-09-19 | 3.82 | 3.87 | 3.76 | 3.78 | -1.31% | 679,954 | 258,749,781 |
| 2024-09-18 | 3.98 | 3.99 | 3.78 | 3.83 | +2.41% | 845,250 | 326,215,224 |
| 2024-09-13 | 3.77 | 3.79 | 3.74 | 3.74 | -1.06% | 178,582 | 67,232,403 |
| 2024-09-12 | 3.73 | 3.8 | 3.72 | 3.78 | +1.89% | 235,903 | 89,083,606 |
| 2024-09-11 | 3.69 | 3.73 | 3.67 | 3.71 | +0.27% | 151,460 | 56,177,742 |
| 2024-09-10 | 3.68 | 3.72 | 3.62 | 3.7 | +0.54% | 183,822 | 67,398,576 |
| 2024-09-09 | 3.71 | 3.73 | 3.67 | 3.68 | -1.08% | 194,240 | 71,822,135 |
| 2024-09-06 | 3.73 | 3.78 | 3.72 | 3.72 | -0.27% | 176,052 | 65,954,321 |
| 2024-09-05 | 3.71 | 3.74 | 3.71 | 3.73 | 0% | 185,370 | 69,053,659 |
| 2024-09-04 | 3.71 | 3.78 | 3.71 | 3.73 | -0.53% | 222,698 | 83,329,420 |
| 2024-09-03 | 3.66 | 3.76 | 3.63 | 3.75 | +2.74% | 370,731 | 138,092,938 |
| 2024-09-02 | 3.68 | 3.8 | 3.64 | 3.65 | +0.55% | 452,721 | 167,663,498 |
| 2024-08-30 | 3.59 | 3.67 | 3.58 | 3.63 | +1.11% | 244,465 | 88,790,638 |
| 2024-08-29 | 3.54 | 3.62 | 3.53 | 3.59 | +1.41% | 154,584 | 55,481,955 |
| 2024-08-28 | 3.52 | 3.59 | 3.51 | 3.54 | +0.28% | 150,758 | 53,498,266 |
| 2024-08-27 | 3.58 | 3.59 | 3.51 | 3.53 | -1.4% | 209,800 | 74,344,968 |
| 2024-08-26 | 3.59 | 3.62 | 3.56 | 3.58 | 0% | 202,650 | 72,728,226 |
| 2024-08-23 | 3.61 | 3.63 | 3.56 | 3.58 | -0.83% | 193,089 | 69,238,144 |
| 2024-08-22 | 3.65 | 3.66 | 3.6 | 3.61 | -0.55% | 174,836 | 63,576,790 |
| 2024-08-21 | 3.67 | 3.67 | 3.62 | 3.63 | -0.82% | 144,857 | 52,754,631 |
| 2024-08-20 | 3.73 | 3.74 | 3.64 | 3.66 | -0.81% | 180,109 | 66,053,946 |
| 2024-08-19 | 3.69 | 3.74 | 3.68 | 3.69 | -0.27% | 145,863 | 54,057,537 |
| 2024-08-16 | 3.74 | 3.75 | 3.69 | 3.7 | -1.33% | 144,385 | 53,665,674 |
| 2024-08-15 | 3.69 | 3.76 | 3.67 | 3.75 | +1.63% | 190,407 | 70,933,615 |
| 2024-08-14 | 3.75 | 3.76 | 3.69 | 3.69 | -1.86% | 145,160 | 53,921,357 |
| 2024-08-13 | 3.71 | 3.76 | 3.68 | 3.76 | +1.08% | 139,317 | 51,943,364 |
| 2024-08-12 | 3.76 | 3.78 | 3.7 | 3.72 | -0.8% | 154,215 | 57,508,086 |
| 2024-08-09 | 3.78 | 3.81 | 3.75 | 3.75 | -1.06% | 144,715 | 54,666,747 |
| 2024-08-08 | 3.77 | 3.8 | 3.74 | 3.79 | +0.53% | 154,604 | 58,376,041 |
| 2024-08-07 | 3.77 | 3.79 | 3.76 | 3.77 | +0.27% | 144,838 | 54,688,843 |
| 2024-08-06 | 3.79 | 3.8 | 3.73 | 3.76 | +0.27% | 195,715 | 73,532,095 |
| 2024-08-05 | 3.77 | 3.82 | 3.74 | 3.75 | -1.06% | 240,681 | 91,053,021 |
| 2024-08-02 | 3.86 | 3.87 | 3.78 | 3.79 | -2.07% | 321,141 | 122,892,030 |
| 2024-08-01 | 3.87 | 3.92 | 3.86 | 3.87 | 0% | 256,030 | 99,512,900 |
| 2024-07-31 | 3.8 | 3.88 | 3.78 | 3.87 | +2.11% | 319,366 | 122,973,216 |
| 2024-07-30 | 3.79 | 3.83 | 3.77 | 3.79 | -0.26% | 227,655 | 86,328,765 |
| 2024-07-29 | 3.81 | 3.84 | 3.77 | 3.8 | 0% | 266,312 | 101,418,411 |
| 2024-07-26 | 3.73 | 3.81 | 3.72 | 3.8 | +2.15% | 325,561 | 123,170,351 |
| 2024-07-25 | 3.69 | 3.73 | 3.66 | 3.72 | +0.54% | 225,957 | 83,722,675 |
| 2024-07-24 | 3.63 | 3.72 | 3.62 | 3.7 | +1.65% | 250,793 | 92,227,645 |
| 2024-07-23 | 3.7 | 3.73 | 3.64 | 3.64 | -1.62% | 194,670 | 71,824,282 |
| 2024-07-22 | 3.65 | 3.73 | 3.63 | 3.7 | +1.65% | 289,697 | 107,059,893 |
| 2024-07-19 | 3.6 | 3.65 | 3.58 | 3.64 | +1.11% | 176,939 | 64,215,580 |
| 2024-07-18 | 3.62 | 3.63 | 3.56 | 3.6 | -0.55% | 201,340 | 72,230,066 |
| 2024-07-17 | 3.62 | 3.64 | 3.58 | 3.62 | +0.28% | 146,618 | 53,002,831 |
| 2024-07-16 | 3.61 | 3.62 | 3.58 | 3.61 | +0.28% | 144,340 | 51,966,546 |
| 2024-07-15 | 3.64 | 3.65 | 3.58 | 3.6 | -1.1% | 116,365 | 41,955,485 |
| 2024-07-12 | 3.65 | 3.67 | 3.63 | 3.64 | -0.55% | 128,912 | 47,022,736 |
| 2024-07-11 | 3.57 | 3.67 | 3.56 | 3.66 | +3.98% | 258,947 | 93,921,120 |
| 2024-07-10 | 3.55 | 3.57 | 3.51 | 3.52 | -1.12% | 184,278 | 65,178,918 |
| 2024-07-09 | 3.46 | 3.57 | 3.45 | 3.56 | +2.3% | 285,385 | 100,260,843 |
| 2024-07-08 | 3.62 | 3.63 | 3.42 | 3.48 | -4.13% | 457,988 | 161,132,340 |
| 2024-07-05 | 3.62 | 3.65 | 3.61 | 3.63 | 0% | 162,121 | 58,873,606 |
| 2024-07-04 | 3.71 | 3.73 | 3.63 | 3.63 | -2.42% | 240,460 | 88,191,220 |
| 2024-07-03 | 3.73 | 3.74 | 3.71 | 3.72 | -0.27% | 147,907 | 55,052,953 |
| 2024-07-02 | 3.74 | 3.76 | 3.71 | 3.73 | -0.27% | 175,723 | 65,632,198 |
| 2024-07-01 | 3.7 | 3.75 | 3.69 | 3.74 | +1.08% | 191,204 | 71,070,295 |
| 2024-06-28 | 3.68 | 3.74 | 3.65 | 3.7 | +0.54% | 267,364 | 99,040,056 |
| 2024-06-27 | 3.72 | 3.74 | 3.68 | 3.68 | -1.6% | 170,396 | 63,075,827 |
| 2024-06-26 | 3.68 | 3.75 | 3.67 | 3.74 | +1.36% | 181,289 | 67,212,743 |
| 2024-06-25 | 3.69 | 3.73 | 3.66 | 3.69 | +0.27% | 233,147 | 86,168,705 |
| 2024-06-24 | 3.79 | 3.79 | 3.66 | 3.68 | -2.9% | 343,621 | 127,740,702 |
| 2024-06-21 | 3.81 | 3.84 | 3.79 | 3.79 | -1.04% | 217,304 | 82,747,951 |
| 2024-06-20 | 3.83 | 3.85 | 3.79 | 3.83 | -0.26% | 320,727 | 122,508,186 |
| 2024-06-19 | 3.89 | 3.91 | 3.84 | 3.84 | -1.54% | 241,413 | 93,214,218 |
| 2024-06-18 | 3.84 | 3.9 | 3.82 | 3.9 | +1.83% | 250,790 | 97,027,330 |
| 2024-06-17 | 3.82 | 3.87 | 3.8 | 3.83 | +0.26% | 240,365 | 92,304,613 |
| 2024-06-14 | 3.83 | 3.86 | 3.8 | 3.82 | -0.26% | 235,254 | 90,117,055 |
| 2024-06-13 | 3.86 | 3.87 | 3.81 | 3.83 | -0.52% | 234,192 | 89,861,525 |
| 2024-06-12 | 3.87 | 3.88 | 3.83 | 3.85 | -0.26% | 265,232 | 102,110,452 |
| 2024-06-11 | 3.86 | 3.89 | 3.84 | 3.86 | -0.52% | 228,531 | 88,297,411 |
| 2024-06-07 | 3.84 | 3.9 | 3.84 | 3.88 | +1.31% | 293,650 | 113,621,739 |
| 2024-06-06 | 3.9 | 3.93 | 3.82 | 3.83 | -2.05% | 519,288 | 200,430,703 |
| 2024-06-05 | 3.98 | 3.98 | 3.9 | 3.91 | -1.76% | 374,720 | 147,555,067 |
| 2024-06-04 | 3.92 | 3.99 | 3.9 | 3.98 | +1.53% | 562,145 | 221,761,083 |
| 2024-06-03 | 4.2 | 4.21 | 3.88 | 3.92 | -6.89% | 1,311,202 | 518,499,280 |
| 2024-05-31 | 4.26 | 4.29 | 4.21 | 4.21 | -1.17% | 361,748 | 153,000,550 |
| 2024-05-30 | 4.28 | 4.33 | 4.25 | 4.26 | -0.23% | 188,457 | 80,693,630 |
| 2024-05-29 | 4.32 | 4.32 | 4.27 | 4.27 | -1.16% | 163,271 | 70,051,425 |
| 2024-05-28 | 4.31 | 4.35 | 4.3 | 4.32 | 0% | 215,816 | 93,471,872 |
| 2024-05-27 | 4.25 | 4.32 | 4.22 | 4.32 | +1.65% | 236,363 | 101,205,884 |
| 2024-05-24 | 4.2 | 4.29 | 4.2 | 4.25 | +0.95% | 277,240 | 118,079,024 |
| 2024-05-23 | 4.27 | 4.3 | 4.2 | 4.21 | -1.64% | 303,134 | 128,302,957 |
| 2024-05-22 | 4.28 | 4.32 | 4.27 | 4.28 | -0.23% | 157,726 | 67,698,897 |
| 2024-05-21 | 4.35 | 4.35 | 4.28 | 4.29 | -1.38% | 316,598 | 136,134,991 |
| 2024-05-20 | 4.37 | 4.41 | 4.34 | 4.35 | -0.68% | 286,882 | 125,274,962 |
| 2024-05-17 | 4.33 | 4.38 | 4.32 | 4.38 | +1.15% | 211,636 | 92,078,014 |
| 2024-05-16 | 4.34 | 4.37 | 4.32 | 4.33 | -0.23% | 212,198 | 92,224,488 |
| 2024-05-15 | 4.42 | 4.43 | 4.34 | 4.34 | -1.81% | 256,286 | 112,177,627 |
| 2024-05-14 | 4.43 | 4.48 | 4.41 | 4.42 | -0.67% | 247,009 | 109,578,051 |
| 2024-05-13 | 4.42 | 4.48 | 4.39 | 4.45 | +0.23% | 291,214 | 129,375,882 |
| 2024-05-10 | 4.37 | 4.45 | 4.35 | 4.44 | +1.37% | 396,435 | 174,786,443 |
| 2024-05-09 | 4.31 | 4.38 | 4.31 | 4.38 | +1.39% | 274,081 | 119,669,084 |
| 2024-05-08 | 4.36 | 4.37 | 4.32 | 4.32 | -1.14% | 299,290 | 130,079,966 |
| 2024-05-07 | 4.36 | 4.4 | 4.35 | 4.37 | 0% | 301,005 | 131,599,613 |
| 2024-05-06 | 4.33 | 4.42 | 4.32 | 4.37 | +1.39% | 628,960 | 274,226,699 |
| 2024-04-30 | 4.48 | 4.48 | 4.3 | 4.31 | -5.07% | 891,605 | 387,602,043 |
| 2024-04-29 | 4.51 | 4.55 | 4.48 | 4.54 | +0.67% | 387,081 | 175,080,757 |
| 2024-04-26 | 4.49 | 4.52 | 4.47 | 4.51 | +0.22% | 298,744 | 134,330,175 |
| 2024-04-25 | 4.44 | 4.51 | 4.43 | 4.5 | +0.9% | 272,706 | 122,178,861 |
| 2024-04-24 | 4.41 | 4.48 | 4.39 | 4.46 | +1.59% | 291,231 | 129,503,007 |
| 2024-04-23 | 4.45 | 4.47 | 4.38 | 4.39 | -1.35% | 326,776 | 144,367,919 |
| 2024-04-22 | 4.52 | 4.54 | 4.45 | 4.45 | -1.33% | 351,646 | 157,814,222 |
| 2024-04-19 | 4.47 | 4.53 | 4.46 | 4.51 | +0.45% | 466,203 | 210,008,378 |
| 2024-04-18 | 4.52 | 4.57 | 4.48 | 4.49 | -0.66% | 511,935 | 231,431,164 |
| 2024-04-17 | 4.39 | 4.52 | 4.39 | 4.52 | +2.49% | 679,047 | 303,468,201 |
| 2024-04-16 | 4.45 | 4.5 | 4.4 | 4.41 | -0.9% | 694,195 | 309,214,609 |
| 2024-04-15 | 4.34 | 4.49 | 4.29 | 4.45 | +2.53% | 643,409 | 284,913,866 |
| 2024-04-12 | 4.39 | 4.41 | 4.33 | 4.34 | -1.14% | 278,709 | 121,830,882 |
| 2024-04-11 | 4.28 | 4.43 | 4.28 | 4.39 | +1.86% | 456,538 | 199,632,430 |
| 2024-04-10 | 4.34 | 4.39 | 4.28 | 4.31 | -0.69% | 318,527 | 137,959,691 |
| 2024-04-09 | 4.37 | 4.39 | 4.33 | 4.34 | -0.69% | 316,371 | 137,716,259 |
| 2024-04-08 | 4.36 | 4.46 | 4.35 | 4.37 | 0% | 533,742 | 235,820,647 |
| 2024-04-03 | 4.37 | 4.39 | 4.33 | 4.37 | 0% | 411,148 | 179,407,386 |
| 2024-04-02 | 4.33 | 4.37 | 4.3 | 4.37 | +0.92% | 571,016 | 248,284,156 |
| 2024-04-01 | 4.23 | 4.33 | 4.23 | 4.33 | +2.61% | 479,627 | 205,907,000 |
| 2024-03-29 | 4.17 | 4.23 | 4.16 | 4.22 | +0.48% | 233,487 | 97,838,370 |
| 2024-03-28 | 4.15 | 4.21 | 4.14 | 4.2 | +1.2% | 246,229 | 102,892,560 |
| 2024-03-27 | 4.18 | 4.21 | 4.15 | 4.15 | -0.95% | 308,339 | 128,681,914 |
| 2024-03-26 | 4.15 | 4.19 | 4.14 | 4.19 | +0.96% | 226,535 | 94,294,905 |
| 2024-03-25 | 4.21 | 4.22 | 4.15 | 4.15 | -1.19% | 244,782 | 102,429,610 |
| 2024-03-22 | 4.25 | 4.26 | 4.18 | 4.2 | -1.41% | 293,616 | 123,571,300 |
| 2024-03-21 | 4.25 | 4.27 | 4.24 | 4.26 | 0% | 259,088 | 110,350,404 |
| 2024-03-20 | 4.24 | 4.28 | 4.24 | 4.26 | +0.47% | 250,868 | 106,763,232 |
| 2024-03-19 | 4.28 | 4.29 | 4.24 | 4.24 | -1.4% | 334,595 | 142,592,732 |
| 2024-03-18 | 4.28 | 4.32 | 4.24 | 4.3 | +0.7% | 516,436 | 221,010,130 |
| 2024-03-15 | 4.25 | 4.29 | 4.24 | 4.27 | 0% | 380,284 | 162,381,182 |
| 2024-03-14 | 4.3 | 4.32 | 4.24 | 4.27 | -0.47% | 315,347 | 135,032,912 |
| 2024-03-13 | 4.27 | 4.35 | 4.24 | 4.29 | +0.47% | 494,442 | 212,600,721 |
| 2024-03-12 | 4.3 | 4.31 | 4.24 | 4.27 | -0.7% | 370,594 | 158,216,200 |
| 2024-03-11 | 4.23 | 4.3 | 4.22 | 4.3 | +1.9% | 498,811 | 213,461,662 |
| 2024-03-08 | 4.18 | 4.22 | 4.16 | 4.22 | +0.96% | 273,033 | 114,330,016 |
| 2024-03-07 | 4.22 | 4.24 | 4.17 | 4.18 | -0.71% | 297,216 | 124,918,235 |
| 2024-03-06 | 4.16 | 4.24 | 4.16 | 4.21 | +1.2% | 342,054 | 143,920,415 |
| 2024-03-05 | 4.21 | 4.22 | 4.16 | 4.16 | -1.65% | 342,298 | 143,064,560 |
| 2024-03-04 | 4.25 | 4.28 | 4.21 | 4.23 | -0.47% | 355,651 | 150,756,841 |
| 2024-03-01 | 4.26 | 4.33 | 4.22 | 4.25 | +0.24% | 479,161 | 204,182,199 |
| 2024-02-29 | 4.09 | 4.24 | 4.08 | 4.24 | +3.16% | 489,488 | 204,422,979 |
| 2024-02-28 | 4.21 | 4.25 | 4.11 | 4.11 | -2.61% | 541,551 | 226,653,091 |
| 2024-02-27 | 4.16 | 4.22 | 4.16 | 4.22 | +0.48% | 411,215 | 172,264,162 |
| 2024-02-26 | 4.14 | 4.24 | 4.14 | 4.2 | +1.69% | 566,576 | 237,653,861 |
| 2024-02-23 | 4.13 | 4.14 | 4.08 | 4.13 | 0% | 310,233 | 127,573,768 |
| 2024-02-22 | 4.1 | 4.14 | 4.08 | 4.13 | +0.49% | 279,086 | 114,694,063 |
| 2024-02-21 | 4.04 | 4.15 | 4.02 | 4.11 | +1.23% | 494,160 | 203,085,332 |
| 2024-02-20 | 4.06 | 4.08 | 4.04 | 4.06 | -0.49% | 270,186 | 109,738,239 |
| 2024-02-19 | 4.07 | 4.09 | 4.03 | 4.08 | +0.99% | 400,488 | 162,801,324 |
| 2024-02-08 | 4.01 | 4.05 | 3.95 | 4.04 | +1.51% | 535,479 | 214,070,696 |
| 2024-02-07 | 3.99 | 4.03 | 3.94 | 3.98 | -0.25% | 430,068 | 171,638,587 |
| 2024-02-06 | 3.76 | 4 | 3.75 | 3.99 | +5% | 457,188 | 178,190,922 |
| 2024-02-05 | 3.9 | 3.92 | 3.7 | 3.8 | -3.06% | 480,206 | 183,213,822 |
| 2024-02-02 | 3.96 | 4.03 | 3.8 | 3.92 | -1.01% | 350,798 | 137,606,313 |
| 2024-02-01 | 3.97 | 4.04 | 3.9 | 3.96 | -0.5% | 300,608 | 119,409,125 |
| 2024-01-31 | 4.04 | 4.09 | 3.97 | 3.98 | -1.73% | 290,821 | 116,907,268 |
| 2024-01-30 | 4.13 | 4.14 | 4.04 | 4.05 | -1.94% | 246,544 | 101,035,091 |
| 2024-01-29 | 4.15 | 4.2 | 4.11 | 4.13 | -0.48% | 346,478 | 144,072,479 |
| 2024-01-26 | 4.14 | 4.18 | 4.13 | 4.15 | +0.48% | 337,408 | 140,036,402 |
| 2024-01-25 | 4.01 | 4.13 | 4.01 | 4.13 | +3.51% | 395,989 | 161,918,258 |
| 2024-01-24 | 3.89 | 4 | 3.86 | 3.99 | +2.84% | 318,094 | 125,109,985 |
| 2024-01-23 | 3.81 | 3.91 | 3.77 | 3.88 | +1.31% | 250,651 | 96,779,778 |
| 2024-01-22 | 3.97 | 3.98 | 3.78 | 3.83 | -3.77% | 323,545 | 125,904,507 |
| 2024-01-19 | 3.99 | 4.02 | 3.95 | 3.98 | -0.5% | 183,240 | 73,113,834 |
| 2024-01-18 | 4 | 4.01 | 3.85 | 4 | -0.5% | 507,094 | 199,265,319 |
| 2024-01-17 | 4.1 | 4.11 | 4.02 | 4.02 | -1.95% | 202,257 | 82,159,285 |
| 2024-01-16 | 4.1 | 4.12 | 4.04 | 4.1 | -0.24% | 198,387 | 80,915,583 |
| 2024-01-15 | 4.08 | 4.14 | 4.06 | 4.11 | +0.24% | 131,201 | 53,894,308 |
| 2024-01-12 | 4.13 | 4.16 | 4.09 | 4.1 | -0.97% | 184,880 | 76,291,431 |
| 2024-01-11 | 4.12 | 4.15 | 4.09 | 4.14 | 0% | 216,660 | 89,309,074 |
| 2024-01-10 | 4.07 | 4.16 | 4.04 | 4.14 | +1.47% | 272,669 | 111,989,599 |
| 2024-01-09 | 4.06 | 4.11 | 4.05 | 4.08 | +0.49% | 141,505 | 57,733,805 |
| 2024-01-08 | 4.14 | 4.14 | 4.06 | 4.06 | -1.93% | 214,988 | 87,950,942 |
| 2024-01-05 | 4.18 | 4.22 | 4.13 | 4.14 | -0.96% | 244,174 | 101,922,352 |
| 2024-01-04 | 4.22 | 4.22 | 4.14 | 4.18 | -0.95% | 214,565 | 89,494,611 |
| 2024-01-03 | 4.2 | 4.23 | 4.18 | 4.22 | +0.48% | 196,251 | 82,561,878 |
| 2024-01-02 | 4.18 | 4.22 | 4.16 | 4.2 | +0.72% | 209,444 | 87,963,221 |
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：