股票概览
4.81
-1.03%
-0.05
4.86
开盘价
4.89
最高价
4.8
最低价
1,125,826
成交量
数据更新至: 2024-12-31
技术指标
4.83
MA5 (5日均线)
4.85
MA10 (10日均线)
4.84
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 | 4.86 | 4.89 | 4.8 | 4.81 | -1.03% | 1,125,826 | 546,483,973 |
| 2024-12-30 | 4.88 | 4.91 | 4.84 | 4.86 | -0.21% | 908,477 | 442,237,387 |
| 2024-12-27 | 4.79 | 4.89 | 4.78 | 4.87 | +1.67% | 1,645,158 | 799,321,578 |
| 2024-12-26 | 4.84 | 4.85 | 4.78 | 4.79 | -1.03% | 978,376 | 470,803,281 |
| 2024-12-25 | 4.85 | 4.89 | 4.82 | 4.84 | -0.41% | 930,548 | 451,516,233 |
| 2024-12-24 | 4.84 | 4.86 | 4.81 | 4.86 | 0% | 918,803 | 443,677,122 |
| 2024-12-23 | 4.82 | 4.9 | 4.79 | 4.86 | +0.62% | 1,314,947 | 637,015,266 |
| 2024-12-20 | 4.88 | 4.88 | 4.8 | 4.83 | -1.23% | 901,175 | 435,221,972 |
| 2024-12-19 | 4.82 | 4.89 | 4.76 | 4.89 | +0.82% | 1,161,249 | 563,819,318 |
| 2024-12-18 | 4.85 | 4.94 | 4.84 | 4.85 | +0.41% | 1,519,926 | 742,372,715 |
| 2024-12-17 | 4.74 | 4.9 | 4.72 | 4.83 | +1.9% | 1,815,997 | 878,934,907 |
| 2024-12-16 | 4.74 | 4.77 | 4.7 | 4.74 | -0.21% | 921,580 | 436,094,231 |
| 2024-12-13 | 4.86 | 4.87 | 4.75 | 4.75 | -2.66% | 1,276,759 | 612,123,241 |
| 2024-12-12 | 4.86 | 4.88 | 4.84 | 4.88 | +0.41% | 850,410 | 413,556,046 |
| 2024-12-11 | 4.84 | 4.86 | 4.83 | 4.86 | +0.21% | 784,747 | 380,216,694 |
| 2024-12-10 | 4.93 | 4.96 | 4.84 | 4.85 | -0.21% | 1,222,507 | 598,335,642 |
| 2024-12-09 | 4.85 | 4.9 | 4.84 | 4.86 | -0.21% | 882,592 | 429,494,038 |
| 2024-12-06 | 4.8 | 4.88 | 4.79 | 4.87 | +1.04% | 1,007,773 | 488,682,547 |
| 2024-12-05 | 4.83 | 4.83 | 4.79 | 4.82 | -0.21% | 823,984 | 396,264,076 |
| 2024-12-04 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 896,738 | 434,292,157 |
| 2024-12-03 | 4.89 | 4.9 | 4.83 | 4.87 | -0.41% | 937,697 | 455,650,931 |
| 2024-12-02 | 4.78 | 4.91 | 4.78 | 4.89 | +1.88% | 1,207,681 | 586,921,568 |
| 2024-11-29 | 4.76 | 4.81 | 4.73 | 4.8 | +0.63% | 866,956 | 414,307,831 |
| 2024-11-28 | 4.81 | 4.81 | 4.76 | 4.77 | -0.83% | 846,105 | 404,469,509 |
| 2024-11-27 | 4.73 | 4.83 | 4.68 | 4.81 | +1.26% | 1,057,165 | 502,764,886 |
| 2024-11-26 | 4.76 | 4.79 | 4.73 | 4.75 | -0.21% | 683,459 | 325,262,643 |
| 2024-11-25 | 4.81 | 4.84 | 4.73 | 4.76 | -1.04% | 1,097,842 | 524,381,655 |
| 2024-11-22 | 4.93 | 4.94 | 4.8 | 4.81 | -2.83% | 1,250,264 | 609,021,031 |
| 2024-11-21 | 4.95 | 4.97 | 4.91 | 4.95 | 0% | 869,661 | 428,763,164 |
| 2024-11-20 | 4.94 | 4.96 | 4.9 | 4.95 | 0% | 1,088,045 | 536,928,352 |
| 2024-11-19 | 5 | 5.01 | 4.83 | 4.95 | -1.39% | 2,078,930 | 1,022,065,389 |
| 2024-11-18 | 5.01 | 5.1 | 4.96 | 5.02 | +0.6% | 1,627,805 | 818,329,213 |
| 2024-11-15 | 5.05 | 5.09 | 4.99 | 4.99 | -1.58% | 1,619,960 | 815,644,225 |
| 2024-11-14 | 5.2 | 5.2 | 5.06 | 5.07 | -2.87% | 1,910,395 | 977,577,973 |
| 2024-11-13 | 5.06 | 5.25 | 5.03 | 5.22 | +3.16% | 3,315,219 | 1,718,774,295 |
| 2024-11-12 | 5.17 | 5.17 | 5.03 | 5.06 | -2.32% | 2,114,980 | 1,079,461,516 |
| 2024-11-11 | 5.2 | 5.28 | 5.11 | 5.18 | -0.38% | 1,920,482 | 991,633,871 |
| 2024-11-08 | 5.29 | 5.32 | 5.16 | 5.2 | -1.14% | 2,120,997 | 1,107,663,160 |
| 2024-11-07 | 5.11 | 5.26 | 5.08 | 5.26 | +2.53% | 2,271,097 | 1,175,760,225 |
| 2024-11-06 | 5.17 | 5.22 | 5.11 | 5.13 | -0.58% | 1,916,771 | 989,133,749 |
| 2024-11-05 | 4.98 | 5.16 | 4.96 | 5.16 | +3.2% | 2,779,767 | 1,416,938,321 |
| 2024-11-04 | 4.99 | 5.03 | 4.93 | 5 | +0.4% | 1,686,228 | 838,736,055 |
| 2024-11-01 | 4.95 | 5.06 | 4.92 | 4.98 | +0.2% | 1,925,433 | 962,176,101 |
| 2024-10-31 | 5.12 | 5.12 | 4.89 | 4.97 | -3.5% | 3,725,081 | 1,846,343,360 |
| 2024-10-30 | 5.08 | 5.16 | 5.06 | 5.15 | +0.78% | 1,299,273 | 663,902,126 |
| 2024-10-29 | 5.16 | 5.21 | 5.09 | 5.11 | -0.97% | 1,567,287 | 807,005,930 |
| 2024-10-28 | 5.05 | 5.17 | 5.02 | 5.16 | +1.98% | 1,539,513 | 787,652,804 |
| 2024-10-25 | 5.03 | 5.08 | 5.02 | 5.06 | +0.6% | 1,090,242 | 550,734,681 |
| 2024-10-24 | 5.12 | 5.13 | 5.01 | 5.03 | -2.14% | 1,477,774 | 745,754,380 |
| 2024-10-23 | 5.1 | 5.23 | 5.08 | 5.14 | +0.59% | 2,157,884 | 1,113,315,228 |
| 2024-10-22 | 5.13 | 5.14 | 5.06 | 5.11 | -0.58% | 1,690,374 | 860,002,635 |
| 2024-10-21 | 5.14 | 5.21 | 5.08 | 5.14 | +0.39% | 2,114,751 | 1,088,628,670 |
| 2024-10-18 | 5 | 5.18 | 4.95 | 5.12 | +1.79% | 2,131,021 | 1,077,332,860 |
| 2024-10-17 | 5.19 | 5.23 | 5.01 | 5.03 | -3.27% | 2,225,852 | 1,135,292,415 |
| 2024-10-16 | 5.16 | 5.28 | 5.12 | 5.2 | -0.19% | 1,462,752 | 762,253,055 |
| 2024-10-15 | 5.33 | 5.34 | 5.2 | 5.21 | -3.16% | 1,837,171 | 968,300,731 |
| 2024-10-14 | 5.41 | 5.49 | 5.31 | 5.38 | +0.56% | 2,075,181 | 1,116,917,382 |
| 2024-10-11 | 5.61 | 5.62 | 5.3 | 5.35 | -4.29% | 2,524,159 | 1,367,675,293 |
| 2024-10-10 | 5.35 | 5.8 | 5.29 | 5.59 | +5.87% | 4,136,546 | 2,307,687,061 |
| 2024-10-09 | 5.56 | 5.64 | 5.26 | 5.28 | -7.85% | 3,105,137 | 1,690,606,558 |
| 2024-10-08 | 6.05 | 6.05 | 5.52 | 5.73 | +4.18% | 5,685,632 | 3,287,203,302 |
| 2024-09-30 | 5.27 | 5.55 | 5.13 | 5.5 | +7.84% | 4,405,252 | 2,368,652,299 |
| 2024-09-27 | 4.97 | 5.1 | 4.93 | 5.1 | +3.03% | 1,721,916 | 861,431,200 |
| 2024-09-26 | 4.83 | 4.95 | 4.72 | 4.95 | +1.43% | 2,315,159 | 1,121,609,348 |
| 2024-09-25 | 4.65 | 4.89 | 4.64 | 4.88 | +5.17% | 3,254,822 | 1,559,761,554 |
| 2024-09-24 | 4.5 | 4.66 | 4.45 | 4.64 | +3.34% | 2,981,562 | 1,357,294,212 |
| 2024-09-23 | 4.4 | 4.54 | 4.38 | 4.49 | -0.22% | 2,234,855 | 1,001,843,109 |
| 2024-09-20 | 4.75 | 4.75 | 4.46 | 4.5 | -7.41% | 4,172,970 | 1,897,395,259 |
| 2024-09-19 | 5 | 5.06 | 4.72 | 4.86 | -2.41% | 4,488,310 | 2,169,926,335 |
| 2024-09-02 | 5.3 | 5.3 | 4.95 | 4.98 | -6.39% | 2,215,589 | 1,120,834,819 |
| 2024-08-30 | 5.42 | 5.47 | 5.28 | 5.32 | -1.85% | 1,704,905 | 913,233,196 |
| 2024-08-29 | 5.37 | 5.44 | 5.33 | 5.42 | +0.93% | 617,524 | 333,899,324 |
| 2024-08-28 | 5.34 | 5.47 | 5.34 | 5.37 | 0% | 666,501 | 360,455,149 |
| 2024-08-27 | 5.45 | 5.46 | 5.34 | 5.37 | -1.1% | 595,825 | 320,642,535 |
| 2024-08-26 | 5.46 | 5.49 | 5.35 | 5.43 | -0.91% | 756,238 | 408,630,320 |
| 2024-08-23 | 5.44 | 5.51 | 5.43 | 5.48 | +0.74% | 566,060 | 309,656,999 |
| 2024-08-22 | 5.37 | 5.49 | 5.34 | 5.44 | +1.3% | 745,813 | 405,213,236 |
| 2024-08-21 | 5.38 | 5.42 | 5.34 | 5.37 | -0.74% | 730,861 | 392,688,244 |
| 2024-08-20 | 5.54 | 5.55 | 5.34 | 5.41 | -2.17% | 1,167,573 | 631,303,606 |
| 2024-08-19 | 5.45 | 5.55 | 5.33 | 5.53 | -2.12% | 1,872,029 | 1,026,046,462 |
| 2024-08-16 | 5.64 | 5.7 | 5.62 | 5.65 | 0% | 768,186 | 434,508,373 |
| 2024-08-15 | 5.53 | 5.69 | 5.53 | 5.65 | +1.62% | 1,052,974 | 592,871,232 |
| 2024-08-14 | 5.49 | 5.58 | 5.44 | 5.56 | +1.28% | 968,329 | 535,844,964 |
| 2024-08-13 | 5.48 | 5.58 | 5.44 | 5.49 | +1.48% | 1,131,738 | 622,294,299 |
| 2024-08-12 | 5.46 | 5.49 | 5.39 | 5.41 | -0.92% | 786,416 | 427,585,535 |
| 2024-08-09 | 5.54 | 5.57 | 5.45 | 5.46 | -0.91% | 600,907 | 330,350,801 |
| 2024-08-08 | 5.55 | 5.6 | 5.48 | 5.51 | -1.78% | 879,572 | 486,438,019 |
| 2024-08-07 | 5.57 | 5.7 | 5.56 | 5.61 | +0.36% | 953,011 | 536,930,519 |
| 2024-08-06 | 5.53 | 5.59 | 5.48 | 5.59 | +1.45% | 1,083,751 | 600,214,510 |
| 2024-08-05 | 5.59 | 5.67 | 5.47 | 5.51 | -2.65% | 1,557,927 | 865,672,985 |
| 2024-08-02 | 5.7 | 5.8 | 5.65 | 5.66 | -1.39% | 1,244,868 | 710,738,751 |
| 2024-08-01 | 5.65 | 5.82 | 5.62 | 5.74 | +1.41% | 2,182,674 | 1,256,634,866 |
| 2024-07-31 | 5.59 | 5.69 | 5.51 | 5.66 | +1.25% | 1,818,287 | 1,020,188,994 |
| 2024-07-30 | 5.63 | 5.66 | 5.53 | 5.59 | -0.89% | 1,482,250 | 828,951,549 |
| 2024-07-29 | 5.48 | 5.79 | 5.45 | 5.64 | +6.21% | 3,265,514 | 1,840,311,643 |
| 2024-07-26 | 5.25 | 5.32 | 5.22 | 5.31 | +1.14% | 898,590 | 474,212,167 |
| 2024-07-25 | 5.34 | 5.35 | 5.16 | 5.25 | -1.69% | 1,299,049 | 680,252,626 |
| 2024-07-24 | 5.23 | 5.39 | 5.22 | 5.34 | +1.91% | 1,282,705 | 682,650,554 |
| 2024-07-23 | 5.38 | 5.4 | 5.24 | 5.24 | -2.96% | 1,110,836 | 589,009,792 |
| 2024-07-22 | 5.38 | 5.44 | 5.32 | 5.4 | +0.93% | 1,498,334 | 806,523,241 |
| 2024-07-19 | 5.28 | 5.36 | 5.26 | 5.35 | +1.13% | 1,525,840 | 812,473,356 |
| 2024-07-18 | 5.14 | 5.3 | 5.11 | 5.29 | +2.72% | 1,476,362 | 770,290,320 |
| 2024-07-17 | 5.22 | 5.26 | 5.12 | 5.15 | -1.34% | 974,706 | 504,701,643 |
| 2024-07-16 | 5.22 | 5.27 | 5.16 | 5.22 | -0.38% | 1,050,968 | 547,575,464 |
| 2024-07-15 | 5.19 | 5.29 | 5.17 | 5.24 | +0.96% | 1,479,686 | 776,410,314 |
| 2024-07-12 | 5.17 | 5.27 | 5.14 | 5.19 | +0.39% | 1,128,335 | 586,124,248 |
| 2024-07-11 | 5.02 | 5.19 | 5.02 | 5.17 | +4.66% | 1,997,302 | 1,024,277,512 |
| 2024-07-10 | 4.94 | 5.04 | 4.91 | 4.94 | 0% | 1,061,763 | 526,176,855 |
| 2024-07-09 | 4.89 | 4.99 | 4.81 | 4.94 | +1.02% | 1,272,276 | 624,150,638 |
| 2024-07-08 | 4.83 | 4.92 | 4.81 | 4.89 | +1.24% | 878,966 | 428,266,327 |
| 2024-07-05 | 4.86 | 4.86 | 4.79 | 4.83 | -0.62% | 684,257 | 329,950,497 |
| 2024-07-04 | 4.85 | 4.91 | 4.85 | 4.86 | -0.21% | 524,882 | 256,062,113 |
| 2024-07-03 | 4.9 | 4.92 | 4.85 | 4.87 | -0.61% | 506,579 | 246,672,613 |
| 2024-07-02 | 4.91 | 4.93 | 4.86 | 4.9 | 0% | 571,140 | 279,538,661 |
| 2024-07-01 | 4.93 | 4.94 | 4.86 | 4.9 | -0.61% | 869,783 | 425,639,430 |
| 2024-06-28 | 4.68 | 4.97 | 4.68 | 4.93 | +4.89% | 1,553,806 | 755,603,432 |
| 2024-06-27 | 4.69 | 4.74 | 4.65 | 4.7 | 0% | 700,247 | 329,094,289 |
| 2024-06-26 | 4.67 | 4.73 | 4.6 | 4.7 | +0.43% | 724,058 | 337,242,296 |
| 2024-06-25 | 4.71 | 4.74 | 4.6 | 4.68 | -0.21% | 827,620 | 386,494,875 |
| 2024-06-24 | 4.8 | 4.83 | 4.67 | 4.69 | -2.9% | 836,195 | 395,592,512 |
| 2024-06-21 | 4.77 | 4.83 | 4.73 | 4.83 | +1.05% | 626,144 | 299,552,101 |
| 2024-06-20 | 4.79 | 4.87 | 4.77 | 4.78 | -0.42% | 720,477 | 346,758,988 |
| 2024-06-19 | 4.82 | 4.84 | 4.77 | 4.8 | -0.62% | 677,876 | 325,468,440 |
| 2024-06-18 | 4.71 | 4.85 | 4.69 | 4.83 | +2.33% | 1,041,287 | 498,226,889 |
| 2024-06-17 | 4.69 | 4.76 | 4.66 | 4.72 | +0.21% | 974,888 | 458,937,372 |
| 2024-06-14 | 4.9 | 4.91 | 4.64 | 4.71 | -4.27% | 2,221,136 | 1,053,402,130 |
| 2024-06-13 | 4.88 | 5 | 4.87 | 4.92 | +0.61% | 870,510 | 429,731,974 |
| 2024-06-12 | 4.84 | 4.92 | 4.81 | 4.89 | +0.82% | 933,108 | 455,386,500 |
| 2024-06-11 | 5.08 | 5.11 | 4.81 | 4.85 | -4.72% | 1,770,756 | 870,899,470 |
| 2024-06-07 | 5.07 | 5.14 | 5.04 | 5.09 | +0.59% | 881,538 | 448,271,044 |
| 2024-06-06 | 5.07 | 5.13 | 5.05 | 5.06 | -0.59% | 851,537 | 433,168,903 |
| 2024-06-05 | 5.09 | 5.15 | 5.07 | 5.09 | 0% | 864,276 | 441,748,391 |
| 2024-06-04 | 5.07 | 5.12 | 5 | 5.09 | +0.2% | 932,228 | 471,497,132 |
| 2024-06-03 | 5.06 | 5.17 | 5.05 | 5.08 | +0.2% | 1,195,171 | 610,943,327 |
| 2024-05-31 | 5.08 | 5.11 | 5.04 | 5.07 | -0.59% | 755,580 | 382,936,849 |
| 2024-05-30 | 4.93 | 5.15 | 4.92 | 5.1 | +3.03% | 1,810,954 | 916,999,238 |
| 2024-05-29 | 4.93 | 4.97 | 4.88 | 4.95 | +0.2% | 772,348 | 380,608,947 |
| 2024-05-28 | 5 | 5.02 | 4.93 | 4.94 | -1.4% | 839,168 | 416,902,889 |
| 2024-05-27 | 5.02 | 5.04 | 4.95 | 5.01 | -0.2% | 1,280,131 | 638,961,456 |
| 2024-05-24 | 5 | 5.09 | 4.99 | 5.02 | +0.4% | 1,101,571 | 555,096,257 |
| 2024-05-23 | 5.02 | 5.1 | 4.99 | 5 | -0.4% | 1,216,961 | 612,443,303 |
| 2024-05-22 | 5.06 | 5.09 | 5.01 | 5.02 | -0.99% | 819,374 | 412,684,722 |
| 2024-05-21 | 5.11 | 5.14 | 5.05 | 5.07 | -0.98% | 880,734 | 447,878,928 |
| 2024-05-20 | 5.15 | 5.21 | 5.07 | 5.12 | -0.97% | 1,347,323 | 691,941,542 |
| 2024-05-17 | 5.15 | 5.19 | 5.08 | 5.17 | +0.39% | 1,222,056 | 628,160,254 |
| 2024-05-16 | 5.13 | 5.2 | 5.13 | 5.15 | -0.19% | 1,241,537 | 641,584,560 |
| 2024-05-15 | 5.23 | 5.28 | 5.14 | 5.16 | -1.9% | 1,633,287 | 847,982,739 |
| 2024-05-14 | 5.22 | 5.31 | 5.18 | 5.26 | +0.96% | 1,488,787 | 781,053,674 |
| 2024-05-13 | 5.14 | 5.28 | 5.11 | 5.21 | +1.17% | 1,898,899 | 990,560,566 |
| 2024-05-10 | 5.15 | 5.22 | 5.11 | 5.15 | 0% | 1,787,352 | 921,685,875 |
| 2024-05-09 | 4.91 | 5.15 | 4.91 | 5.15 | +4.46% | 2,976,253 | 1,512,682,021 |
| 2024-05-08 | 4.87 | 4.96 | 4.83 | 4.93 | +1.02% | 1,023,659 | 502,167,933 |
| 2024-05-07 | 4.8 | 4.95 | 4.79 | 4.88 | +1.24% | 1,388,084 | 678,998,825 |
| 2024-05-06 | 4.82 | 4.85 | 4.77 | 4.82 | +0.84% | 1,149,891 | 553,582,958 |
| 2024-04-30 | 4.78 | 4.85 | 4.74 | 4.78 | -0.62% | 1,225,335 | 586,159,501 |
| 2024-04-29 | 4.96 | 5.04 | 4.75 | 4.81 | -2.63% | 2,217,664 | 1,068,121,741 |
| 2024-04-26 | 4.88 | 4.95 | 4.85 | 4.94 | +1.44% | 1,082,976 | 531,605,087 |
| 2024-04-25 | 4.87 | 4.91 | 4.81 | 4.87 | +0.21% | 961,571 | 468,482,174 |
| 2024-04-24 | 4.76 | 4.86 | 4.75 | 4.86 | +2.53% | 1,010,700 | 485,300,099 |
| 2024-04-23 | 4.88 | 4.91 | 4.71 | 4.74 | -3.46% | 1,770,545 | 847,996,632 |
| 2024-04-22 | 4.97 | 5.1 | 4.88 | 4.91 | -1.41% | 1,833,570 | 912,765,157 |
| 2024-04-19 | 4.87 | 5.08 | 4.86 | 4.98 | +1.84% | 1,912,274 | 957,590,530 |
| 2024-04-18 | 4.78 | 4.94 | 4.75 | 4.89 | +0.62% | 1,507,572 | 732,301,064 |
| 2024-04-17 | 4.76 | 4.87 | 4.74 | 4.86 | +1.89% | 1,077,239 | 517,962,827 |
| 2024-04-16 | 4.93 | 4.94 | 4.77 | 4.77 | -3.25% | 1,820,872 | 882,581,226 |
| 2024-04-15 | 4.76 | 4.97 | 4.76 | 4.93 | +3.57% | 2,132,033 | 1,044,038,928 |
| 2024-04-12 | 4.79 | 4.83 | 4.73 | 4.76 | -0.83% | 907,477 | 434,339,028 |
| 2024-04-11 | 4.72 | 4.84 | 4.7 | 4.8 | +1.27% | 1,085,538 | 519,766,626 |
| 2024-04-10 | 4.72 | 4.83 | 4.69 | 4.74 | +0.21% | 1,236,576 | 589,402,450 |
| 2024-04-09 | 4.79 | 4.82 | 4.72 | 4.73 | -1.87% | 1,058,451 | 503,570,510 |
| 2024-04-08 | 4.68 | 4.86 | 4.66 | 4.82 | +2.99% | 1,878,817 | 898,934,685 |
| 2024-04-03 | 4.63 | 4.7 | 4.62 | 4.68 | +0.65% | 779,280 | 364,163,786 |
| 2024-04-02 | 4.67 | 4.69 | 4.62 | 4.65 | -0.43% | 769,403 | 357,886,472 |
| 2024-04-01 | 4.67 | 4.71 | 4.63 | 4.67 | +0.21% | 1,063,908 | 496,379,016 |
| 2024-03-29 | 4.52 | 4.68 | 4.52 | 4.66 | +3.1% | 1,325,223 | 612,368,597 |
| 2024-03-28 | 4.46 | 4.57 | 4.46 | 4.52 | +1.12% | 908,899 | 411,313,307 |
| 2024-03-27 | 4.51 | 4.53 | 4.45 | 4.47 | -0.89% | 833,330 | 373,632,988 |
| 2024-03-26 | 4.5 | 4.54 | 4.48 | 4.51 | +0.22% | 719,833 | 324,413,336 |
| 2024-03-25 | 4.57 | 4.58 | 4.47 | 4.5 | -1.96% | 1,430,285 | 646,766,061 |
| 2024-03-22 | 4.59 | 4.6 | 4.52 | 4.59 | -0.22% | 800,452 | 365,054,850 |
| 2024-03-21 | 4.61 | 4.66 | 4.58 | 4.6 | -0.22% | 700,713 | 323,099,346 |
| 2024-03-20 | 4.6 | 4.66 | 4.6 | 4.61 | -0.22% | 628,179 | 290,510,775 |
| 2024-03-19 | 4.67 | 4.7 | 4.61 | 4.62 | -1.28% | 791,257 | 368,509,032 |
| 2024-03-18 | 4.61 | 4.72 | 4.59 | 4.68 | +1.74% | 1,116,997 | 521,461,350 |
| 2024-03-15 | 4.55 | 4.6 | 4.53 | 4.6 | +0.22% | 867,415 | 395,900,962 |
| 2024-03-14 | 4.61 | 4.66 | 4.55 | 4.59 | -0.65% | 879,996 | 406,495,753 |
| 2024-03-13 | 4.59 | 4.66 | 4.51 | 4.62 | +0.43% | 1,409,753 | 646,388,994 |
| 2024-03-12 | 4.77 | 4.82 | 4.58 | 4.6 | -3.97% | 1,996,977 | 933,082,011 |
| 2024-03-11 | 4.79 | 4.84 | 4.75 | 4.79 | -0.21% | 794,990 | 381,025,024 |
| 2024-03-08 | 4.74 | 4.83 | 4.72 | 4.8 | +1.27% | 1,004,890 | 478,723,153 |
| 2024-03-07 | 4.8 | 4.9 | 4.73 | 4.74 | -1.66% | 1,508,773 | 723,459,820 |
| 2024-03-06 | 4.86 | 4.9 | 4.78 | 4.82 | -0.82% | 1,054,320 | 511,042,158 |
| 2024-03-05 | 4.84 | 4.89 | 4.8 | 4.86 | -0.21% | 1,241,473 | 601,584,018 |
| 2024-03-04 | 4.66 | 4.92 | 4.66 | 4.87 | +3.62% | 2,320,806 | 1,116,575,095 |
| 2024-03-01 | 4.69 | 4.74 | 4.64 | 4.7 | 0% | 1,227,265 | 575,014,428 |
| 2024-02-29 | 4.53 | 4.71 | 4.5 | 4.7 | +3.98% | 1,881,313 | 869,863,909 |
| 2024-02-28 | 4.51 | 4.72 | 4.5 | 4.52 | +0.22% | 2,428,014 | 1,123,549,645 |
| 2024-02-27 | 4.38 | 4.53 | 4.37 | 4.51 | +1.81% | 1,129,033 | 504,980,643 |
| 2024-02-26 | 4.44 | 4.56 | 4.4 | 4.43 | -0.23% | 1,331,859 | 596,893,860 |
| 2024-02-23 | 4.44 | 4.46 | 4.41 | 4.44 | 0% | 759,492 | 336,761,529 |
| 2024-02-22 | 4.37 | 4.45 | 4.36 | 4.44 | +1.14% | 1,062,585 | 468,285,202 |
| 2024-02-21 | 4.37 | 4.48 | 4.36 | 4.39 | 0% | 1,473,029 | 653,404,246 |
| 2024-02-20 | 4.39 | 4.44 | 4.36 | 4.39 | -0.23% | 895,039 | 393,114,935 |
| 2024-02-19 | 4.29 | 4.42 | 4.28 | 4.4 | +2.33% | 1,539,628 | 671,605,413 |
| 2024-02-08 | 4.3 | 4.33 | 4.21 | 4.3 | +0.23% | 1,479,620 | 630,415,972 |
| 2024-02-07 | 4.25 | 4.32 | 4.21 | 4.29 | +2.39% | 1,726,731 | 737,894,067 |
| 2024-02-06 | 4.04 | 4.23 | 4.02 | 4.19 | +2.44% | 1,360,575 | 559,388,867 |
| 2024-02-05 | 4.14 | 4.19 | 3.99 | 4.09 | -2.15% | 1,545,004 | 632,660,264 |
| 2024-02-02 | 4.16 | 4.28 | 4.02 | 4.18 | +0.48% | 1,550,094 | 648,466,968 |
| 2024-02-01 | 4.15 | 4.26 | 4.12 | 4.16 | -0.72% | 939,271 | 392,999,202 |
| 2024-01-31 | 4.27 | 4.31 | 4.15 | 4.19 | -3.68% | 1,748,485 | 739,330,927 |
| 2024-01-30 | 4.32 | 4.47 | 4.29 | 4.35 | +0.23% | 1,672,942 | 733,420,494 |
| 2024-01-29 | 4.35 | 4.41 | 4.33 | 4.34 | -0.23% | 1,441,682 | 629,366,590 |
| 2024-01-26 | 4.3 | 4.39 | 4.29 | 4.35 | +0.46% | 1,625,746 | 705,458,042 |
| 2024-01-25 | 4.1 | 4.35 | 4.1 | 4.33 | +5.1% | 2,072,233 | 882,432,389 |
| 2024-01-24 | 4.01 | 4.12 | 4 | 4.12 | +3.78% | 1,018,206 | 413,041,505 |
| 2024-01-23 | 3.97 | 4 | 3.91 | 3.97 | -0.5% | 759,346 | 300,210,150 |
| 2024-01-22 | 4.08 | 4.09 | 3.96 | 3.99 | -2.44% | 1,013,680 | 408,777,189 |
| 2024-01-19 | 4.05 | 4.11 | 4.02 | 4.09 | +0.49% | 806,185 | 328,829,102 |
| 2024-01-18 | 4.08 | 4.09 | 3.9 | 4.07 | -0.97% | 1,393,745 | 555,587,936 |
| 2024-01-17 | 4.17 | 4.18 | 4.1 | 4.11 | -1.67% | 612,510 | 254,033,363 |
| 2024-01-16 | 4.13 | 4.19 | 4.11 | 4.18 | +1.21% | 802,501 | 333,065,236 |
| 2024-01-15 | 4.12 | 4.17 | 4.1 | 4.13 | -0.24% | 627,332 | 259,226,135 |
| 2024-01-12 | 4.06 | 4.15 | 4.06 | 4.14 | +1.47% | 883,095 | 364,005,086 |
| 2024-01-11 | 4 | 4.09 | 3.99 | 4.08 | +1.75% | 754,804 | 305,904,176 |
| 2024-01-10 | 4.01 | 4.04 | 3.95 | 4.01 | -0.25% | 553,616 | 221,256,463 |
| 2024-01-09 | 4.06 | 4.07 | 4 | 4.02 | -1.23% | 781,397 | 314,413,942 |
| 2024-01-08 | 4.11 | 4.13 | 4.06 | 4.07 | -0.97% | 637,533 | 260,666,200 |
| 2024-01-05 | 4.16 | 4.19 | 4.09 | 4.11 | -1.2% | 676,988 | 280,511,613 |
| 2024-01-04 | 4.15 | 4.18 | 4.11 | 4.16 | -0.24% | 601,127 | 248,967,238 |
| 2024-01-03 | 4.14 | 4.17 | 4.13 | 4.17 | +0.24% | 561,276 | 233,123,339 |
| 2024-01-02 | 4.13 | 4.24 | 4.13 | 4.16 | +0.73% | 1,328,922 | 556,700,553 |
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：