股票概览
4.83
-3.4%
-0.17
4.99
开盘价
5.03
最高价
4.81
最低价
129,931
成交量
数据更新至: 2024-12-31
技术指标
4.95
MA5 (5日均线)
5.04
MA10 (10日均线)
5.26
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 | 4.99 | 5.03 | 4.81 | 4.83 | -3.4% | 129,931 | 63,616,351 |
| 2024-12-30 | 5.06 | 5.06 | 4.93 | 5 | -0.99% | 48,935 | 24,494,893 |
| 2024-12-27 | 4.98 | 5.08 | 4.93 | 5.05 | +1.61% | 63,371 | 31,855,629 |
| 2024-12-26 | 4.92 | 5.02 | 4.89 | 4.97 | +1.02% | 61,081 | 30,371,304 |
| 2024-12-25 | 5.02 | 5.02 | 4.86 | 4.92 | -1.8% | 79,988 | 39,297,688 |
| 2024-12-24 | 4.99 | 5.04 | 4.93 | 5.01 | +1.42% | 70,457 | 35,134,940 |
| 2024-12-23 | 5.25 | 5.25 | 4.93 | 4.94 | -5.9% | 117,069 | 59,036,155 |
| 2024-12-20 | 5.17 | 5.29 | 5.15 | 5.25 | +1.35% | 68,502 | 35,941,913 |
| 2024-12-19 | 5.18 | 5.19 | 5.07 | 5.18 | -0.38% | 86,977 | 44,624,980 |
| 2024-12-18 | 5.26 | 5.29 | 5.15 | 5.2 | -1.14% | 98,057 | 51,231,457 |
| 2024-12-17 | 5.54 | 5.57 | 5.2 | 5.26 | -5.05% | 121,653 | 64,824,853 |
| 2024-12-16 | 5.55 | 5.64 | 5.49 | 5.54 | -0.18% | 97,035 | 54,075,164 |
| 2024-12-13 | 5.68 | 5.71 | 5.54 | 5.55 | -2.12% | 111,197 | 62,458,537 |
| 2024-12-12 | 5.54 | 5.74 | 5.54 | 5.67 | +1.98% | 173,663 | 98,362,543 |
| 2024-12-11 | 5.49 | 5.58 | 5.45 | 5.56 | +1.65% | 85,789 | 47,393,653 |
| 2024-12-10 | 5.62 | 5.66 | 5.46 | 5.47 | -0.73% | 112,492 | 62,122,660 |
| 2024-12-09 | 5.53 | 5.55 | 5.43 | 5.51 | 0% | 88,088 | 48,538,547 |
| 2024-12-06 | 5.49 | 5.52 | 5.41 | 5.51 | +0.73% | 107,494 | 58,790,782 |
| 2024-12-05 | 5.36 | 5.5 | 5.34 | 5.47 | +2.24% | 132,322 | 71,794,312 |
| 2024-12-04 | 5.41 | 5.45 | 5.33 | 5.35 | -1.29% | 128,401 | 69,239,824 |
| 2024-12-03 | 5.4 | 5.48 | 5.37 | 5.42 | +0.37% | 104,962 | 56,925,525 |
| 2024-12-02 | 5.35 | 5.41 | 5.34 | 5.4 | +1.5% | 113,075 | 60,814,721 |
| 2024-11-29 | 5.27 | 5.34 | 5.23 | 5.32 | +0.95% | 103,012 | 54,686,776 |
| 2024-11-28 | 5.32 | 5.36 | 5.24 | 5.27 | -0.94% | 117,389 | 62,381,532 |
| 2024-11-27 | 5.27 | 5.42 | 5.09 | 5.32 | +0.95% | 146,544 | 77,085,754 |
| 2024-11-26 | 5.2 | 5.3 | 5.16 | 5.27 | +1.35% | 93,025 | 48,908,737 |
| 2024-11-25 | 5.12 | 5.2 | 5.07 | 5.2 | +1.76% | 74,737 | 38,451,924 |
| 2024-11-22 | 5.29 | 5.32 | 5.09 | 5.11 | -3.4% | 84,808 | 44,365,039 |
| 2024-11-21 | 5.3 | 5.33 | 5.22 | 5.29 | +0.76% | 73,098 | 38,599,670 |
| 2024-11-20 | 5.18 | 5.26 | 5.16 | 5.25 | +1.55% | 68,908 | 35,893,430 |
| 2024-11-19 | 5.08 | 5.18 | 5.07 | 5.17 | +1.77% | 63,738 | 32,674,150 |
| 2024-11-18 | 5.15 | 5.21 | 5.03 | 5.08 | -1.36% | 71,340 | 36,597,539 |
| 2024-11-15 | 5.18 | 5.27 | 5.12 | 5.15 | -0.58% | 68,604 | 35,697,508 |
| 2024-11-14 | 5.31 | 5.35 | 5.17 | 5.18 | -2.81% | 71,086 | 37,384,645 |
| 2024-11-13 | 5.33 | 5.37 | 5.23 | 5.33 | +0.19% | 79,234 | 41,928,673 |
| 2024-11-12 | 5.33 | 5.4 | 5.28 | 5.32 | -0.75% | 109,887 | 58,660,590 |
| 2024-11-11 | 5.26 | 5.37 | 5.22 | 5.36 | +1.52% | 112,455 | 59,455,875 |
| 2024-11-08 | 5.43 | 5.47 | 5.25 | 5.28 | -2.04% | 143,715 | 76,466,342 |
| 2024-11-07 | 5.14 | 5.41 | 5.13 | 5.39 | +3.85% | 184,001 | 97,563,249 |
| 2024-11-06 | 5.23 | 5.26 | 5.13 | 5.19 | -0.19% | 132,684 | 68,872,390 |
| 2024-11-05 | 5.1 | 5.21 | 5.08 | 5.2 | +1.76% | 108,701 | 56,059,410 |
| 2024-11-04 | 5.06 | 5.13 | 5.06 | 5.11 | +0.39% | 62,556 | 31,875,102 |
| 2024-11-01 | 5.24 | 5.26 | 5.07 | 5.09 | -3.6% | 123,535 | 63,512,323 |
| 2024-10-31 | 5.1 | 5.43 | 5.1 | 5.28 | +2.72% | 225,154 | 117,815,039 |
| 2024-10-30 | 5.12 | 5.21 | 5.05 | 5.14 | -0.96% | 137,128 | 70,344,218 |
| 2024-10-29 | 5.15 | 5.36 | 5.08 | 5.19 | +1.76% | 253,690 | 131,908,003 |
| 2024-10-28 | 4.98 | 5.1 | 4.94 | 5.1 | +1.8% | 161,751 | 81,183,292 |
| 2024-10-25 | 4.95 | 5.02 | 4.94 | 5.01 | +0.6% | 100,395 | 50,080,357 |
| 2024-10-24 | 4.99 | 5.06 | 4.9 | 4.98 | +2.05% | 140,594 | 69,983,123 |
| 2024-10-23 | 4.85 | 4.92 | 4.85 | 4.88 | +0.21% | 92,847 | 45,273,690 |
| 2024-10-22 | 4.82 | 4.89 | 4.8 | 4.87 | +0.83% | 77,021 | 37,365,048 |
| 2024-10-21 | 4.87 | 4.87 | 4.78 | 4.83 | -0.82% | 87,279 | 42,142,775 |
| 2024-10-18 | 4.79 | 4.91 | 4.75 | 4.87 | +1.67% | 92,801 | 44,894,171 |
| 2024-10-17 | 4.9 | 5.02 | 4.78 | 4.79 | -1.24% | 74,305 | 36,219,798 |
| 2024-10-16 | 4.84 | 4.87 | 4.76 | 4.85 | +0.62% | 44,784 | 21,612,891 |
| 2024-10-15 | 4.88 | 4.93 | 4.81 | 4.82 | -1.63% | 78,369 | 38,170,072 |
| 2024-10-14 | 4.87 | 4.92 | 4.8 | 4.9 | +0.82% | 64,316 | 31,406,653 |
| 2024-10-11 | 4.97 | 5.03 | 4.8 | 4.86 | -2.41% | 83,604 | 40,819,779 |
| 2024-10-10 | 4.97 | 5.11 | 4.86 | 4.98 | +0.4% | 114,691 | 57,429,331 |
| 2024-10-09 | 5.29 | 5.29 | 4.96 | 4.96 | -7.64% | 167,914 | 85,831,311 |
| 2024-10-08 | 5.59 | 5.59 | 5.14 | 5.37 | +5.71% | 279,369 | 151,291,965 |
| 2024-09-30 | 4.8 | 5.08 | 4.72 | 5.08 | +9.96% | 252,959 | 125,123,158 |
| 2024-09-27 | 4.57 | 4.65 | 4.52 | 4.62 | +2.9% | 55,635 | 25,482,280 |
| 2024-09-26 | 4.38 | 4.5 | 4.36 | 4.49 | +2.28% | 83,290 | 36,935,773 |
| 2024-09-25 | 4.4 | 4.49 | 4.38 | 4.39 | -0.23% | 100,231 | 44,452,117 |
| 2024-09-24 | 4.24 | 4.4 | 4.24 | 4.4 | +3.53% | 57,084 | 24,775,105 |
| 2024-09-23 | 4.27 | 4.29 | 4.22 | 4.25 | -0.47% | 25,840 | 10,985,514 |
| 2024-09-20 | 4.31 | 4.32 | 4.24 | 4.27 | -0.93% | 24,539 | 10,496,367 |
| 2024-09-19 | 4.2 | 4.32 | 4.19 | 4.31 | +3.11% | 37,287 | 15,933,309 |
| 2024-09-18 | 4.19 | 4.21 | 4.1 | 4.18 | -0.24% | 30,043 | 12,476,942 |
| 2024-09-13 | 4.26 | 4.28 | 4.19 | 4.19 | -1.64% | 24,612 | 10,391,181 |
| 2024-09-12 | 4.24 | 4.3 | 4.23 | 4.26 | +0.47% | 25,012 | 10,687,186 |
| 2024-09-11 | 4.25 | 4.31 | 4.23 | 4.24 | -0.93% | 24,739 | 10,557,134 |
| 2024-09-10 | 4.27 | 4.28 | 4.19 | 4.28 | +0.71% | 30,804 | 13,054,314 |
| 2024-09-09 | 4.28 | 4.32 | 4.23 | 4.25 | -0.7% | 29,819 | 12,730,716 |
| 2024-09-06 | 4.4 | 4.41 | 4.28 | 4.28 | -2.51% | 29,628 | 12,790,805 |
| 2024-09-05 | 4.38 | 4.41 | 4.37 | 4.39 | +0.46% | 25,124 | 11,022,535 |
| 2024-09-04 | 4.39 | 4.44 | 4.36 | 4.37 | -1.13% | 25,473 | 11,189,964 |
| 2024-09-03 | 4.36 | 4.45 | 4.34 | 4.42 | +0.45% | 28,566 | 12,573,731 |
| 2024-09-02 | 4.48 | 4.52 | 4.38 | 4.4 | -1.57% | 46,593 | 20,737,735 |
| 2024-08-30 | 4.38 | 4.53 | 4.38 | 4.47 | +2.05% | 49,920 | 22,316,508 |
| 2024-08-29 | 4.31 | 4.4 | 4.31 | 4.38 | +0.92% | 33,824 | 14,777,295 |
| 2024-08-28 | 4.31 | 4.39 | 4.27 | 4.34 | +0.93% | 31,309 | 13,594,070 |
| 2024-08-27 | 4.36 | 4.38 | 4.27 | 4.3 | -1.15% | 49,426 | 21,333,680 |
| 2024-08-26 | 4.27 | 4.35 | 4.25 | 4.35 | +2.11% | 45,255 | 19,540,480 |
| 2024-08-23 | 4.4 | 4.4 | 4.2 | 4.26 | -2.96% | 76,389 | 32,621,646 |
| 2024-08-22 | 4.51 | 4.55 | 4.38 | 4.39 | -3.09% | 50,880 | 22,580,345 |
| 2024-08-21 | 4.49 | 4.54 | 4.46 | 4.53 | +1.12% | 30,614 | 13,756,961 |
| 2024-08-20 | 4.58 | 4.59 | 4.45 | 4.48 | -2.18% | 34,700 | 15,644,775 |
| 2024-08-19 | 4.57 | 4.6 | 4.55 | 4.58 | +0.22% | 27,951 | 12,810,519 |
| 2024-08-16 | 4.57 | 4.61 | 4.55 | 4.57 | +0.44% | 30,264 | 13,868,643 |
| 2024-08-15 | 4.51 | 4.59 | 4.48 | 4.55 | +0.66% | 32,926 | 14,976,657 |
| 2024-08-14 | 4.54 | 4.57 | 4.5 | 4.52 | -0.66% | 22,522 | 10,222,751 |
| 2024-08-13 | 4.5 | 4.55 | 4.46 | 4.55 | +1.11% | 22,144 | 9,991,111 |
| 2024-08-12 | 4.51 | 4.55 | 4.49 | 4.5 | -0.22% | 26,609 | 12,018,897 |
| 2024-08-09 | 4.54 | 4.59 | 4.51 | 4.51 | -0.22% | 33,440 | 15,189,901 |
| 2024-08-08 | 4.52 | 4.55 | 4.45 | 4.52 | 0% | 31,059 | 13,970,277 |
| 2024-08-07 | 4.49 | 4.56 | 4.49 | 4.52 | +0.22% | 23,707 | 10,743,352 |
| 2024-08-06 | 4.45 | 4.55 | 4.45 | 4.51 | +1.58% | 31,266 | 14,069,898 |
| 2024-08-05 | 4.55 | 4.6 | 4.4 | 4.44 | -3.06% | 48,534 | 21,906,980 |
| 2024-08-02 | 4.65 | 4.69 | 4.56 | 4.58 | -1.51% | 44,778 | 20,695,897 |
| 2024-08-01 | 4.67 | 4.71 | 4.63 | 4.65 | -0.43% | 40,855 | 19,102,857 |
| 2024-07-31 | 4.55 | 4.68 | 4.52 | 4.67 | +2.86% | 44,253 | 20,507,671 |
| 2024-07-30 | 4.53 | 4.56 | 4.5 | 4.54 | +0.22% | 30,002 | 13,592,951 |
| 2024-07-29 | 4.52 | 4.58 | 4.49 | 4.53 | +0.22% | 44,728 | 20,277,755 |
| 2024-07-26 | 4.42 | 4.52 | 4.41 | 4.52 | +3.67% | 59,379 | 26,661,596 |
| 2024-07-25 | 4.37 | 4.43 | 4.3 | 4.36 | -0.68% | 46,881 | 20,437,058 |
| 2024-07-24 | 4.41 | 4.46 | 4.35 | 4.39 | -0.45% | 41,366 | 18,192,660 |
| 2024-07-23 | 4.5 | 4.55 | 4.4 | 4.41 | -2% | 37,356 | 16,736,064 |
| 2024-07-22 | 4.48 | 4.52 | 4.45 | 4.5 | +0.45% | 34,221 | 15,365,718 |
| 2024-07-19 | 4.47 | 4.54 | 4.43 | 4.48 | 0% | 28,839 | 12,943,850 |
| 2024-07-18 | 4.43 | 4.49 | 4.35 | 4.48 | +0.45% | 38,377 | 16,934,715 |
| 2024-07-17 | 4.52 | 4.55 | 4.44 | 4.46 | -1.98% | 31,494 | 14,107,743 |
| 2024-07-16 | 4.58 | 4.59 | 4.5 | 4.55 | -0.87% | 35,563 | 16,158,762 |
| 2024-07-15 | 4.7 | 4.7 | 4.56 | 4.59 | -2.13% | 35,998 | 16,566,477 |
| 2024-07-12 | 4.74 | 4.76 | 4.66 | 4.69 | -1.05% | 41,855 | 19,710,585 |
| 2024-07-11 | 4.58 | 4.74 | 4.55 | 4.74 | +4.87% | 55,348 | 25,849,666 |
| 2024-07-10 | 4.53 | 4.59 | 4.5 | 4.52 | -0.44% | 36,906 | 16,756,783 |
| 2024-07-09 | 4.42 | 4.55 | 4.34 | 4.54 | +2.48% | 50,501 | 22,493,260 |
| 2024-07-08 | 4.58 | 4.58 | 4.4 | 4.43 | -3.49% | 45,264 | 20,216,568 |
| 2024-07-05 | 4.52 | 4.6 | 4.49 | 4.59 | +1.55% | 28,841 | 13,108,458 |
| 2024-07-04 | 4.68 | 4.69 | 4.52 | 4.52 | -3.21% | 42,992 | 19,695,116 |
| 2024-07-03 | 4.7 | 4.75 | 4.66 | 4.67 | -1.27% | 37,323 | 17,530,070 |
| 2024-07-02 | 4.7 | 4.77 | 4.68 | 4.73 | +0.42% | 41,271 | 19,522,659 |
| 2024-07-01 | 4.59 | 4.72 | 4.58 | 4.71 | +2.84% | 37,581 | 17,496,317 |
| 2024-06-28 | 4.52 | 4.65 | 4.5 | 4.58 | +1.1% | 37,237 | 17,145,694 |
| 2024-06-27 | 4.63 | 4.65 | 4.52 | 4.53 | -2.58% | 34,307 | 15,740,094 |
| 2024-06-26 | 4.48 | 4.65 | 4.46 | 4.65 | +3.79% | 49,579 | 22,505,404 |
| 2024-06-25 | 4.45 | 4.57 | 4.45 | 4.48 | -0.22% | 47,235 | 21,281,934 |
| 2024-06-24 | 4.64 | 4.64 | 4.47 | 4.49 | -3.23% | 54,808 | 24,767,185 |
| 2024-06-21 | 4.64 | 4.71 | 4.61 | 4.64 | -0.43% | 30,510 | 14,222,628 |
| 2024-06-20 | 4.75 | 4.78 | 4.64 | 4.66 | -2.1% | 45,778 | 21,476,301 |
| 2024-06-19 | 4.78 | 4.81 | 4.75 | 4.76 | 0% | 31,055 | 14,847,198 |
| 2024-06-18 | 4.72 | 4.78 | 4.7 | 4.76 | +1.06% | 35,979 | 17,084,009 |
| 2024-06-17 | 4.76 | 4.79 | 4.7 | 4.71 | -1.46% | 52,602 | 24,931,603 |
| 2024-06-14 | 4.72 | 4.79 | 4.69 | 4.78 | -2.65% | 55,011 | 26,134,346 |
| 2024-06-13 | 5.01 | 5.01 | 4.91 | 4.91 | -1.6% | 54,036 | 26,663,464 |
| 2024-06-12 | 4.89 | 5 | 4.88 | 4.99 | +1.84% | 60,615 | 30,085,800 |
| 2024-06-11 | 4.88 | 4.92 | 4.81 | 4.9 | 0% | 55,875 | 27,199,823 |
| 2024-06-07 | 4.72 | 4.92 | 4.72 | 4.9 | +4.7% | 88,745 | 42,941,791 |
| 2024-06-06 | 4.85 | 4.91 | 4.62 | 4.68 | -3.7% | 98,779 | 46,781,733 |
| 2024-06-05 | 5.02 | 5.02 | 4.86 | 4.86 | -3.19% | 68,413 | 33,636,657 |
| 2024-06-04 | 5.06 | 5.06 | 4.97 | 5.02 | -0.99% | 75,543 | 37,798,746 |
| 2024-06-03 | 5.23 | 5.25 | 5.01 | 5.07 | -2.69% | 92,043 | 47,017,221 |
| 2024-05-31 | 5.18 | 5.22 | 5.16 | 5.21 | +0.58% | 52,804 | 27,430,155 |
| 2024-05-30 | 5.18 | 5.27 | 5.15 | 5.18 | -0.96% | 64,439 | 33,606,882 |
| 2024-05-29 | 5.25 | 5.32 | 5.19 | 5.23 | -0.95% | 78,229 | 41,155,248 |
| 2024-05-28 | 5.4 | 5.4 | 5.25 | 5.28 | -2.58% | 85,833 | 45,572,825 |
| 2024-05-27 | 5.45 | 5.46 | 5.23 | 5.42 | +0.18% | 133,535 | 71,361,394 |
| 2024-05-24 | 5.37 | 5.51 | 5.37 | 5.41 | +0.19% | 80,654 | 43,941,138 |
| 2024-05-23 | 5.55 | 5.59 | 5.37 | 5.4 | -3.4% | 126,230 | 68,680,081 |
| 2024-05-22 | 5.6 | 5.69 | 5.54 | 5.59 | 0% | 89,521 | 50,116,796 |
| 2024-05-21 | 5.6 | 5.69 | 5.56 | 5.59 | -1.24% | 106,426 | 59,658,417 |
| 2024-05-20 | 5.51 | 5.67 | 5.47 | 5.66 | +2.72% | 233,494 | 130,777,752 |
| 2024-05-17 | 5.43 | 5.53 | 5.33 | 5.51 | +2.04% | 158,221 | 85,858,221 |
| 2024-05-16 | 5.52 | 5.55 | 5.37 | 5.4 | -1.82% | 214,922 | 116,951,656 |
| 2024-05-15 | 5.61 | 5.88 | 5.49 | 5.5 | -0.9% | 353,964 | 199,865,335 |
| 2024-05-14 | 5.35 | 5.74 | 5.32 | 5.55 | +3.35% | 289,434 | 159,147,358 |
| 2024-05-13 | 5.23 | 5.44 | 5.15 | 5.37 | +2.09% | 195,900 | 104,182,454 |
| 2024-05-10 | 5.27 | 5.3 | 5.2 | 5.26 | -0.38% | 97,470 | 51,093,571 |
| 2024-05-09 | 5.22 | 5.29 | 5.22 | 5.28 | +1.15% | 109,908 | 57,825,070 |
| 2024-05-08 | 5.2 | 5.36 | 5.18 | 5.22 | 0% | 150,192 | 78,863,149 |
| 2024-05-07 | 5.24 | 5.28 | 5.18 | 5.22 | -0.95% | 143,399 | 74,927,305 |
| 2024-05-06 | 5.27 | 5.29 | 5.18 | 5.27 | +1.54% | 195,052 | 102,204,386 |
| 2024-04-30 | 5.12 | 5.25 | 5.12 | 5.19 | +0.58% | 175,556 | 91,304,491 |
| 2024-04-29 | 5.14 | 5.17 | 5.08 | 5.16 | +1.57% | 194,296 | 99,787,951 |
| 2024-04-26 | 5.03 | 5.11 | 4.97 | 5.08 | +0.59% | 178,866 | 90,234,020 |
| 2024-04-25 | 4.93 | 5.09 | 4.93 | 5.05 | -0.59% | 182,167 | 91,284,393 |
| 2024-04-24 | 4.84 | 5.3 | 4.78 | 5.08 | +4.53% | 283,183 | 143,101,549 |
| 2024-04-23 | 4.98 | 5 | 4.84 | 4.86 | -2.99% | 184,676 | 90,656,844 |
| 2024-04-22 | 5.18 | 5.21 | 4.98 | 5.01 | -4.39% | 221,478 | 112,574,837 |
| 2024-04-19 | 5.08 | 5.28 | 5.04 | 5.24 | +1.16% | 297,763 | 153,791,730 |
| 2024-04-18 | 5.1 | 5.28 | 5.03 | 5.18 | +3.19% | 448,321 | 231,334,412 |
| 2024-04-17 | 4.79 | 5.02 | 4.69 | 5.02 | +10.09% | 196,187 | 96,346,425 |
| 2024-04-16 | 4.9 | 4.93 | 4.56 | 4.56 | -10.06% | 405,582 | 189,568,429 |
| 2024-04-15 | 5.54 | 5.66 | 4.91 | 5.07 | -6.97% | 638,061 | 333,110,045 |
| 2024-04-12 | 4.98 | 5.45 | 4.96 | 5.45 | +10.1% | 223,229 | 119,721,753 |
| 2024-04-11 | 4.82 | 4.99 | 4.81 | 4.95 | +1.64% | 72,412 | 35,736,415 |
| 2024-04-10 | 4.99 | 5 | 4.81 | 4.87 | -2.4% | 81,923 | 40,032,806 |
| 2024-04-09 | 4.9 | 5 | 4.9 | 4.99 | +1.63% | 81,152 | 40,291,352 |
| 2024-04-08 | 5.06 | 5.16 | 4.9 | 4.91 | -2.19% | 126,176 | 63,157,362 |
| 2024-04-03 | 5.03 | 5.05 | 4.96 | 5.02 | -0.59% | 57,373 | 28,727,710 |
| 2024-04-02 | 4.99 | 5.06 | 4.98 | 5.05 | +0.8% | 67,247 | 33,785,077 |
| 2024-04-01 | 4.93 | 5.02 | 4.9 | 5.01 | +2.87% | 66,118 | 32,825,988 |
| 2024-03-29 | 4.77 | 4.88 | 4.76 | 4.87 | +2.1% | 62,760 | 30,315,808 |
| 2024-03-28 | 4.71 | 4.84 | 4.69 | 4.77 | +1.27% | 70,645 | 33,740,400 |
| 2024-03-27 | 4.84 | 4.86 | 4.7 | 4.71 | -2.69% | 53,336 | 25,509,320 |
| 2024-03-26 | 4.82 | 4.87 | 4.73 | 4.84 | +1.26% | 65,435 | 31,437,321 |
| 2024-03-25 | 4.86 | 4.91 | 4.78 | 4.78 | -2.25% | 67,743 | 32,912,889 |
| 2024-03-22 | 4.96 | 4.98 | 4.83 | 4.89 | -1.21% | 69,160 | 33,834,520 |
| 2024-03-21 | 4.97 | 4.98 | 4.89 | 4.95 | -0.4% | 55,784 | 27,580,150 |
| 2024-03-20 | 4.94 | 4.97 | 4.9 | 4.97 | +0.4% | 51,835 | 25,609,192 |
| 2024-03-19 | 4.93 | 4.97 | 4.9 | 4.95 | +0.41% | 78,185 | 38,598,532 |
| 2024-03-18 | 4.83 | 4.93 | 4.8 | 4.93 | +2.07% | 67,829 | 33,069,654 |
| 2024-03-15 | 4.75 | 4.83 | 4.73 | 4.83 | +1.68% | 65,746 | 31,454,829 |
| 2024-03-14 | 4.76 | 4.81 | 4.69 | 4.75 | 0% | 65,132 | 30,967,288 |
| 2024-03-13 | 4.74 | 4.79 | 4.7 | 4.75 | 0% | 67,653 | 32,098,163 |
| 2024-03-12 | 4.72 | 4.75 | 4.63 | 4.75 | +1.06% | 100,869 | 47,422,790 |
| 2024-03-11 | 4.64 | 4.71 | 4.61 | 4.7 | +1.08% | 64,448 | 30,013,574 |
| 2024-03-08 | 4.62 | 4.7 | 4.6 | 4.65 | +0.43% | 69,899 | 32,392,540 |
| 2024-03-07 | 4.59 | 4.72 | 4.58 | 4.63 | +0.65% | 85,720 | 39,903,032 |
| 2024-03-06 | 4.48 | 4.64 | 4.46 | 4.6 | +2.68% | 79,594 | 36,261,704 |
| 2024-03-05 | 4.58 | 4.59 | 4.46 | 4.48 | -2.61% | 68,302 | 30,784,481 |
| 2024-03-04 | 4.64 | 4.64 | 4.46 | 4.6 | -0.22% | 85,484 | 38,971,337 |
| 2024-03-01 | 4.51 | 4.62 | 4.5 | 4.61 | +1.99% | 87,117 | 39,763,932 |
| 2024-02-29 | 4.33 | 4.52 | 4.28 | 4.52 | +3.67% | 129,862 | 57,662,859 |
| 2024-02-28 | 4.77 | 4.87 | 4.32 | 4.36 | -8.4% | 210,021 | 96,421,634 |
| 2024-02-27 | 4.71 | 4.77 | 4.66 | 4.76 | +1.28% | 71,700 | 33,967,319 |
| 2024-02-26 | 4.6 | 4.76 | 4.6 | 4.7 | +3.07% | 103,366 | 48,429,064 |
| 2024-02-23 | 4.44 | 4.58 | 4.4 | 4.56 | +3.17% | 99,026 | 44,411,385 |
| 2024-02-22 | 4.32 | 4.46 | 4.32 | 4.42 | +1.38% | 82,130 | 36,056,399 |
| 2024-02-21 | 4.21 | 4.49 | 4.16 | 4.36 | +2.83% | 118,353 | 51,725,799 |
| 2024-02-20 | 4.26 | 4.27 | 4.15 | 4.24 | -1.4% | 85,666 | 36,132,559 |
| 2024-02-19 | 4.07 | 4.31 | 4.06 | 4.3 | +7.77% | 240,419 | 101,295,187 |
| 2024-02-08 | 3.66 | 3.99 | 3.6 | 3.99 | +9.92% | 198,502 | 75,557,260 |
| 2024-02-07 | 3.85 | 3.86 | 3.59 | 3.63 | -5.96% | 215,803 | 80,185,168 |
| 2024-02-06 | 3.79 | 4.04 | 3.61 | 3.86 | -2.77% | 198,332 | 75,424,058 |
| 2024-02-05 | 4.32 | 4.35 | 3.97 | 3.97 | -9.98% | 159,496 | 64,375,435 |
| 2024-02-02 | 4.64 | 4.72 | 4.19 | 4.41 | -4.96% | 116,646 | 52,353,813 |
| 2024-02-01 | 4.74 | 4.76 | 4.55 | 4.64 | -3.13% | 108,556 | 50,501,332 |
| 2024-01-31 | 5.05 | 5.05 | 4.76 | 4.79 | -5.15% | 115,091 | 56,118,788 |
| 2024-01-30 | 5.15 | 5.19 | 5.02 | 5.05 | -2.88% | 74,727 | 38,135,596 |
| 2024-01-29 | 5.37 | 5.38 | 5.17 | 5.2 | -2.8% | 63,785 | 33,515,778 |
| 2024-01-26 | 5.3 | 5.43 | 5.3 | 5.35 | +0.75% | 69,630 | 37,403,132 |
| 2024-01-25 | 5.1 | 5.33 | 5.07 | 5.31 | +4.12% | 94,886 | 49,499,487 |
| 2024-01-24 | 5.05 | 5.14 | 4.92 | 5.1 | +1.19% | 86,703 | 43,671,959 |
| 2024-01-23 | 5.08 | 5.11 | 4.92 | 5.04 | -1.18% | 106,297 | 53,348,016 |
| 2024-01-22 | 5.42 | 5.44 | 5.05 | 5.1 | -6.08% | 82,115 | 43,196,321 |
| 2024-01-19 | 5.53 | 5.56 | 5.41 | 5.43 | -1.99% | 72,328 | 39,568,369 |
| 2024-01-18 | 5.75 | 5.75 | 5.4 | 5.54 | -3.48% | 107,583 | 59,625,326 |
| 2024-01-17 | 5.87 | 5.89 | 5.73 | 5.74 | -2.38% | 44,390 | 25,829,426 |
| 2024-01-16 | 5.93 | 5.93 | 5.75 | 5.88 | -0.84% | 52,294 | 30,548,108 |
| 2024-01-15 | 5.87 | 5.94 | 5.84 | 5.93 | +0.68% | 51,627 | 30,482,161 |
| 2024-01-12 | 5.93 | 5.99 | 5.89 | 5.89 | -0.84% | 58,672 | 34,772,517 |
| 2024-01-11 | 5.89 | 6.01 | 5.87 | 5.94 | +0.68% | 107,828 | 63,848,562 |
| 2024-01-10 | 5.96 | 5.98 | 5.86 | 5.9 | -1.01% | 53,296 | 31,540,204 |
| 2024-01-09 | 5.9 | 5.99 | 5.84 | 5.96 | +1.36% | 51,338 | 30,496,022 |
| 2024-01-08 | 5.98 | 5.98 | 5.87 | 5.88 | -1.67% | 46,651 | 27,598,776 |
| 2024-01-05 | 6.06 | 6.09 | 5.94 | 5.98 | -0.99% | 61,037 | 36,740,904 |
| 2024-01-04 | 6.05 | 6.06 | 5.99 | 6.04 | 0% | 50,516 | 30,433,157 |
| 2024-01-03 | 6.05 | 6.06 | 5.98 | 6.04 | -0.17% | 63,407 | 38,179,172 |
| 2024-01-02 | 5.97 | 6.06 | 5.95 | 6.05 | +1.34% | 69,964 | 42,128,463 |
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：