股票概览
4.73
-3.47%
-0.17
4.99
开盘价
4.99
最高价
4.65
最低价
38,796
成交量
数据更新至: 2024-12-31
技术指标
4.75
MA5 (5日均线)
4.88
MA10 (10日均线)
5.10
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 | 4.99 | 4.65 | 4.73 | -3.47% | 38,796 | 18,682,487 |
| 2024-12-30 | 4.5 | 5.04 | 4.5 | 4.9 | +1.03% | 56,492 | 27,690,107 |
| 2024-12-27 | 4.69 | 4.94 | 4.66 | 4.85 | +3.63% | 37,144 | 17,948,289 |
| 2024-12-26 | 4.58 | 4.78 | 4.55 | 4.68 | +1.52% | 28,431 | 13,341,581 |
| 2024-12-25 | 4.83 | 4.83 | 4.53 | 4.61 | -3.96% | 44,177 | 20,382,141 |
| 2024-12-24 | 4.91 | 4.97 | 4.69 | 4.8 | -1.44% | 44,235 | 21,175,440 |
| 2024-12-23 | 5.18 | 5.2 | 4.84 | 4.87 | -5.25% | 80,054 | 40,140,716 |
| 2024-12-20 | 5.07 | 5.3 | 5.07 | 5.14 | +0.78% | 48,781 | 25,356,575 |
| 2024-12-19 | 5.12 | 5.16 | 4.9 | 5.1 | -0.39% | 52,502 | 26,476,439 |
| 2024-12-18 | 5.35 | 5.35 | 5 | 5.12 | -1.54% | 75,493 | 38,942,635 |
| 2024-12-17 | 5.65 | 5.71 | 5.16 | 5.2 | -7.96% | 88,409 | 47,290,008 |
| 2024-12-16 | 5.77 | 5.9 | 5.58 | 5.65 | -2.08% | 93,264 | 53,058,313 |
| 2024-12-13 | 6.04 | 6.24 | 5.74 | 5.77 | -2.37% | 205,262 | 122,692,472 |
| 2024-12-12 | 5.37 | 5.91 | 5.3 | 5.91 | +10.06% | 132,371 | 74,995,556 |
| 2024-12-11 | 5.06 | 5.38 | 5.03 | 5.37 | +6.13% | 96,255 | 50,528,087 |
| 2024-12-10 | 5.25 | 5.25 | 5.01 | 5.06 | -0.59% | 46,740 | 23,726,019 |
| 2024-12-09 | 5.13 | 5.18 | 5.05 | 5.09 | -0.78% | 37,906 | 19,320,227 |
| 2024-12-06 | 5.01 | 5.16 | 4.95 | 5.13 | +2.4% | 57,050 | 28,865,045 |
| 2024-12-05 | 5 | 5.03 | 4.86 | 5.01 | +1.21% | 30,125 | 14,960,240 |
| 2024-12-04 | 5.12 | 5.12 | 4.91 | 4.95 | -2.37% | 42,112 | 21,021,404 |
| 2024-12-03 | 5.14 | 5.17 | 5.06 | 5.07 | -1.55% | 44,929 | 22,915,550 |
| 2024-12-02 | 5 | 5.29 | 4.95 | 5.15 | +4.04% | 66,102 | 34,005,657 |
| 2024-11-29 | 4.95 | 5.02 | 4.9 | 4.95 | -0.8% | 42,399 | 20,977,529 |
| 2024-11-28 | 4.99 | 5.08 | 4.89 | 4.99 | +2.04% | 54,848 | 27,351,392 |
| 2024-11-27 | 4.81 | 4.91 | 4.65 | 4.89 | +0.2% | 58,114 | 27,833,821 |
| 2024-11-26 | 5.1 | 5.12 | 4.83 | 4.88 | -4.31% | 67,320 | 33,397,415 |
| 2024-11-25 | 4.82 | 5.16 | 4.82 | 5.1 | +3.45% | 70,825 | 35,373,198 |
| 2024-11-22 | 4.97 | 5.18 | 4.92 | 4.93 | -0.8% | 94,000 | 47,652,816 |
| 2024-11-21 | 5.1 | 5.13 | 4.94 | 4.97 | -2.93% | 81,631 | 40,924,154 |
| 2024-11-20 | 5.05 | 5.19 | 4.89 | 5.12 | +0.79% | 114,493 | 57,607,835 |
| 2024-11-19 | 5.12 | 5.35 | 4.86 | 5.08 | -1.55% | 148,405 | 75,035,704 |
| 2024-11-18 | 5.3 | 5.44 | 4.85 | 5.16 | -2.46% | 221,821 | 113,639,266 |
| 2024-11-15 | 4.75 | 5.29 | 4.63 | 5.29 | +9.98% | 220,784 | 112,812,567 |
| 2024-11-14 | 4.58 | 4.99 | 4.55 | 4.81 | +4.11% | 168,265 | 80,587,399 |
| 2024-11-13 | 4.45 | 4.65 | 4.37 | 4.62 | +3.36% | 76,166 | 34,340,939 |
| 2024-11-12 | 4.5 | 4.72 | 4.4 | 4.47 | +0.9% | 92,971 | 42,097,540 |
| 2024-11-11 | 4.4 | 4.64 | 4.3 | 4.43 | -0.89% | 124,452 | 55,331,496 |
| 2024-11-08 | 4.37 | 4.48 | 4.2 | 4.47 | +2.76% | 89,002 | 38,832,689 |
| 2024-11-07 | 4.23 | 4.42 | 4.2 | 4.35 | +2.84% | 71,426 | 31,007,077 |
| 2024-11-06 | 4.07 | 4.26 | 4 | 4.23 | +3.93% | 69,487 | 28,834,063 |
| 2024-11-05 | 4.03 | 4.1 | 3.98 | 4.07 | +2.26% | 52,984 | 21,438,315 |
| 2024-11-04 | 3.98 | 4.05 | 3.86 | 3.98 | +1.53% | 55,420 | 21,921,667 |
| 2024-11-01 | 4.26 | 4.29 | 3.91 | 3.92 | -7.33% | 86,322 | 34,695,544 |
| 2024-10-31 | 4.13 | 4.37 | 4.13 | 4.23 | +0.48% | 59,371 | 25,230,511 |
| 2024-10-30 | 4.18 | 4.28 | 4.11 | 4.21 | -0.24% | 64,065 | 26,801,500 |
| 2024-10-29 | 4.39 | 4.54 | 4.13 | 4.22 | -2.54% | 119,186 | 50,773,666 |
| 2024-10-28 | 4.32 | 4.54 | 4.3 | 4.33 | +1.64% | 176,640 | 77,517,496 |
| 2024-10-25 | 4.05 | 4.4 | 4.04 | 4.26 | +3.9% | 213,300 | 90,199,688 |
| 2024-10-24 | 3.73 | 4.1 | 3.71 | 4.1 | +9.92% | 160,998 | 64,389,421 |
| 2024-10-23 | 3.7 | 3.77 | 3.67 | 3.73 | +0.27% | 34,923 | 12,975,516 |
| 2024-10-22 | 3.67 | 3.75 | 3.65 | 3.72 | +1.64% | 36,699 | 13,577,212 |
| 2024-10-21 | 3.58 | 3.75 | 3.55 | 3.66 | +2.81% | 51,102 | 18,628,778 |
| 2024-10-18 | 3.49 | 3.6 | 3.46 | 3.56 | +2.01% | 44,509 | 15,714,470 |
| 2024-10-17 | 3.54 | 3.64 | 3.47 | 3.49 | -1.13% | 51,484 | 18,260,735 |
| 2024-10-16 | 3.49 | 3.6 | 3.46 | 3.53 | +0.28% | 77,169 | 27,383,913 |
| 2024-10-15 | 3.54 | 3.63 | 3.5 | 3.52 | -0.56% | 42,520 | 15,120,809 |
| 2024-10-14 | 3.42 | 3.55 | 3.42 | 3.54 | +4.73% | 59,264 | 20,701,057 |
| 2024-10-11 | 3.47 | 3.51 | 3.36 | 3.38 | -3.43% | 43,821 | 15,041,324 |
| 2024-10-10 | 3.52 | 3.57 | 3.39 | 3.5 | 0% | 60,750 | 21,229,534 |
| 2024-10-09 | 3.81 | 3.82 | 3.44 | 3.5 | -8.38% | 114,955 | 41,284,209 |
| 2024-10-08 | 4.02 | 4.03 | 3.58 | 3.82 | +4.37% | 142,432 | 53,865,389 |
| 2024-09-30 | 3.63 | 3.73 | 3.43 | 3.66 | +6.71% | 132,534 | 47,595,223 |
| 2024-09-27 | 3.33 | 3.45 | 3.3 | 3.43 | +3.63% | 33,993 | 11,467,978 |
| 2024-09-26 | 3.21 | 3.31 | 3.18 | 3.31 | +3.12% | 63,063 | 20,555,081 |
| 2024-09-25 | 3.22 | 3.27 | 3.17 | 3.21 | +0.94% | 54,458 | 17,584,567 |
| 2024-09-24 | 3.11 | 3.18 | 3.08 | 3.18 | +3.25% | 35,399 | 11,069,001 |
| 2024-09-23 | 3.05 | 3.1 | 3.01 | 3.08 | +0.98% | 19,850 | 6,095,103 |
| 2024-09-20 | 3.06 | 3.08 | 3.01 | 3.05 | -0.33% | 25,577 | 7,773,668 |
| 2024-09-19 | 2.95 | 3.08 | 2.95 | 3.06 | +3.73% | 47,951 | 14,556,689 |
| 2024-09-18 | 3.02 | 3.05 | 2.88 | 2.95 | -1.99% | 32,547 | 9,556,312 |
| 2024-09-13 | 3.07 | 3.09 | 3.01 | 3.01 | -1.95% | 27,853 | 8,445,705 |
| 2024-09-12 | 3.05 | 3.12 | 3.05 | 3.07 | +0.66% | 19,427 | 6,005,084 |
| 2024-09-11 | 3.09 | 3.12 | 3.04 | 3.05 | -1.93% | 19,023 | 5,835,227 |
| 2024-09-10 | 3.08 | 3.13 | 3.05 | 3.11 | +1.3% | 24,198 | 7,474,109 |
| 2024-09-09 | 3.06 | 3.09 | 3.01 | 3.07 | +0.66% | 17,947 | 5,487,285 |
| 2024-09-06 | 3.12 | 3.12 | 3.05 | 3.05 | -1.93% | 18,265 | 5,608,554 |
| 2024-09-05 | 3.03 | 3.11 | 3.03 | 3.11 | +1.97% | 22,251 | 6,869,979 |
| 2024-09-04 | 3.09 | 3.13 | 3.03 | 3.05 | -2.56% | 25,647 | 7,853,288 |
| 2024-09-03 | 3.13 | 3.16 | 3.1 | 3.13 | 0% | 22,039 | 6,888,050 |
| 2024-09-02 | 3.18 | 3.21 | 3.12 | 3.13 | -1.26% | 27,687 | 8,761,443 |
| 2024-08-30 | 3.09 | 3.21 | 3.06 | 3.17 | +2.59% | 38,635 | 12,198,111 |
| 2024-08-29 | 3.05 | 3.11 | 3.03 | 3.09 | +0.32% | 26,807 | 8,254,379 |
| 2024-08-28 | 2.98 | 3.11 | 2.92 | 3.08 | +2.67% | 52,069 | 15,840,439 |
| 2024-08-27 | 3.05 | 3.08 | 2.96 | 3 | -1.64% | 21,622 | 6,508,929 |
| 2024-08-26 | 3 | 3.11 | 2.96 | 3.05 | +1.67% | 29,010 | 8,796,579 |
| 2024-08-23 | 3.05 | 3.05 | 2.95 | 3 | -1.64% | 32,165 | 9,590,815 |
| 2024-08-22 | 3.06 | 3.08 | 2.98 | 3.05 | +0.33% | 29,449 | 8,938,653 |
| 2024-08-21 | 3.06 | 3.06 | 3.01 | 3.04 | -0.65% | 21,972 | 6,661,788 |
| 2024-08-20 | 3.16 | 3.17 | 3.04 | 3.06 | -2.55% | 30,338 | 9,374,290 |
| 2024-08-19 | 3.12 | 3.16 | 3.1 | 3.14 | +0.64% | 18,479 | 5,783,056 |
| 2024-08-16 | 3.2 | 3.21 | 3.11 | 3.12 | -2.19% | 34,312 | 10,798,659 |
| 2024-08-15 | 3.18 | 3.2 | 3.12 | 3.19 | +0.31% | 44,564 | 14,107,772 |
| 2024-08-14 | 3.18 | 3.22 | 3.16 | 3.18 | 0% | 32,093 | 10,226,012 |
| 2024-08-13 | 3.18 | 3.21 | 3.13 | 3.18 | 0% | 27,793 | 8,819,703 |
| 2024-08-12 | 3.29 | 3.29 | 3.18 | 3.18 | -3.64% | 29,985 | 9,626,112 |
| 2024-08-09 | 3.29 | 3.33 | 3.26 | 3.3 | +0.3% | 36,458 | 12,017,882 |
| 2024-08-08 | 3.28 | 3.31 | 3.23 | 3.29 | +0.61% | 36,383 | 11,915,123 |
| 2024-08-07 | 3.28 | 3.34 | 3.24 | 3.27 | -0.61% | 34,786 | 11,380,795 |
| 2024-08-06 | 3.25 | 3.29 | 3.24 | 3.29 | +0.92% | 37,819 | 12,365,142 |
| 2024-08-05 | 3.3 | 3.36 | 3.22 | 3.26 | -1.81% | 66,993 | 22,175,623 |
| 2024-08-02 | 3.3 | 3.36 | 3.28 | 3.32 | 0% | 50,460 | 16,761,222 |
| 2024-08-01 | 3.28 | 3.32 | 3.25 | 3.32 | +0.91% | 76,415 | 25,106,558 |
| 2024-07-31 | 3.23 | 3.29 | 3.22 | 3.29 | +1.86% | 62,023 | 20,279,941 |
| 2024-07-30 | 3.23 | 3.24 | 3.17 | 3.23 | +0.31% | 28,871 | 9,278,806 |
| 2024-07-29 | 3.22 | 3.23 | 3.16 | 3.22 | 0% | 20,245 | 6,478,795 |
| 2024-07-26 | 3.17 | 3.22 | 3.15 | 3.22 | +1.58% | 20,009 | 6,364,231 |
| 2024-07-25 | 3.11 | 3.18 | 3.09 | 3.17 | +0.63% | 27,554 | 8,635,027 |
| 2024-07-24 | 3.24 | 3.25 | 3.1 | 3.15 | -3.08% | 36,544 | 11,580,818 |
| 2024-07-23 | 3.23 | 3.29 | 3.23 | 3.25 | +0.31% | 30,238 | 9,851,296 |
| 2024-07-22 | 3.29 | 3.3 | 3.2 | 3.24 | -2.11% | 30,330 | 9,858,636 |
| 2024-07-19 | 3.33 | 3.34 | 3.24 | 3.31 | -0.3% | 45,439 | 14,992,952 |
| 2024-07-18 | 3.32 | 3.33 | 3.21 | 3.32 | +0.3% | 22,849 | 7,540,172 |
| 2024-07-17 | 3.34 | 3.35 | 3.3 | 3.31 | -0.9% | 21,182 | 7,038,559 |
| 2024-07-16 | 3.35 | 3.36 | 3.27 | 3.34 | -0.3% | 37,777 | 12,526,685 |
| 2024-07-15 | 3.4 | 3.41 | 3.3 | 3.35 | -1.47% | 42,018 | 14,102,306 |
| 2024-07-12 | 3.42 | 3.42 | 3.28 | 3.4 | +0.59% | 42,004 | 14,154,586 |
| 2024-07-11 | 3.21 | 3.38 | 3.21 | 3.38 | +5.63% | 70,975 | 23,568,650 |
| 2024-07-10 | 3.17 | 3.22 | 3.09 | 3.2 | -0.62% | 44,360 | 14,010,061 |
| 2024-07-09 | 3.18 | 3.23 | 3.12 | 3.22 | +0.31% | 56,335 | 17,927,891 |
| 2024-07-08 | 3.4 | 3.4 | 3.14 | 3.21 | -5.31% | 72,239 | 23,608,528 |
| 2024-07-05 | 3.44 | 3.45 | 3.19 | 3.39 | +0.59% | 73,806 | 24,677,420 |
| 2024-07-04 | 3.36 | 3.7 | 3.25 | 3.37 | +0.3% | 132,673 | 45,315,597 |
| 2024-07-03 | 3.37 | 3.38 | 3.31 | 3.36 | -0.3% | 36,708 | 12,315,910 |
| 2024-07-02 | 3.32 | 3.4 | 3.3 | 3.37 | +1.51% | 42,541 | 14,303,908 |
| 2024-07-01 | 3.3 | 3.33 | 3.22 | 3.32 | +0.61% | 28,139 | 9,226,036 |
| 2024-06-28 | 3.26 | 3.31 | 3.2 | 3.3 | +0.3% | 31,646 | 10,350,002 |
| 2024-06-27 | 3.3 | 3.34 | 3.25 | 3.29 | -0.3% | 46,442 | 15,269,298 |
| 2024-06-26 | 3.25 | 3.3 | 3.15 | 3.3 | +1.85% | 41,960 | 13,580,489 |
| 2024-06-25 | 3.18 | 3.29 | 3.13 | 3.24 | +2.53% | 52,615 | 16,906,495 |
| 2024-06-24 | 3.2 | 3.2 | 3.02 | 3.16 | -1.25% | 43,009 | 13,272,727 |
| 2024-06-21 | 3.2 | 3.32 | 3.2 | 3.2 | -1.54% | 41,184 | 13,324,502 |
| 2024-06-20 | 3.34 | 3.35 | 3.2 | 3.25 | -3.27% | 38,625 | 12,569,405 |
| 2024-06-19 | 3.3 | 3.38 | 3.22 | 3.36 | +0.9% | 51,799 | 17,247,512 |
| 2024-06-18 | 3.2 | 3.33 | 3.16 | 3.33 | +4.39% | 56,319 | 18,364,707 |
| 2024-06-17 | 3.31 | 3.31 | 3.16 | 3.19 | -3.33% | 33,554 | 10,766,466 |
| 2024-06-14 | 3.19 | 3.34 | 3.13 | 3.3 | +3.45% | 41,971 | 13,628,167 |
| 2024-06-13 | 3.29 | 3.36 | 3.18 | 3.19 | -3.92% | 41,128 | 13,271,524 |
| 2024-06-12 | 3.24 | 3.34 | 3.17 | 3.32 | +3.75% | 33,803 | 11,098,004 |
| 2024-06-11 | 3.23 | 3.23 | 3.02 | 3.2 | +1.59% | 49,906 | 15,664,491 |
| 2024-06-07 | 3.06 | 3.21 | 3.05 | 3.15 | +5.35% | 59,579 | 18,665,137 |
| 2024-06-06 | 3.2 | 3.25 | 2.94 | 2.99 | -7.14% | 69,875 | 21,213,307 |
| 2024-06-05 | 3.33 | 3.39 | 3.18 | 3.22 | -4.17% | 63,661 | 20,676,830 |
| 2024-06-04 | 3.45 | 3.54 | 3.33 | 3.36 | -2.89% | 40,668 | 13,730,418 |
| 2024-06-03 | 3.55 | 3.6 | 3.4 | 3.46 | -3.35% | 47,540 | 16,503,567 |
| 2024-05-31 | 3.57 | 3.62 | 3.56 | 3.58 | +0.28% | 20,130 | 7,207,901 |
| 2024-05-30 | 3.64 | 3.64 | 3.53 | 3.57 | -1.38% | 35,861 | 12,844,679 |
| 2024-05-29 | 3.58 | 3.75 | 3.54 | 3.62 | +1.12% | 46,889 | 17,087,806 |
| 2024-05-28 | 3.7 | 3.7 | 3.57 | 3.58 | -3.24% | 41,389 | 14,911,174 |
| 2024-05-27 | 3.64 | 3.74 | 3.55 | 3.7 | +2.78% | 56,318 | 20,461,720 |
| 2024-05-24 | 3.61 | 3.67 | 3.51 | 3.6 | -1.1% | 47,754 | 17,222,406 |
| 2024-05-23 | 3.78 | 3.78 | 3.57 | 3.64 | -3.96% | 94,516 | 34,492,633 |
| 2024-05-22 | 3.76 | 3.9 | 3.76 | 3.79 | +0.26% | 68,553 | 26,174,905 |
| 2024-05-21 | 3.79 | 3.86 | 3.65 | 3.78 | -1.31% | 102,876 | 38,792,327 |
| 2024-05-20 | 4.15 | 4.16 | 3.83 | 3.83 | -10.09% | 145,512 | 56,856,101 |
| 2024-05-17 | 4.08 | 4.29 | 3.99 | 4.26 | +4.67% | 110,757 | 45,968,254 |
| 2024-05-16 | 3.87 | 4.17 | 3.87 | 4.07 | +5.44% | 79,426 | 32,173,105 |
| 2024-05-15 | 3.82 | 4 | 3.77 | 3.86 | +1.05% | 72,278 | 28,318,071 |
| 2024-05-14 | 3.66 | 3.92 | 3.66 | 3.82 | +4.09% | 56,200 | 21,265,284 |
| 2024-05-13 | 3.86 | 3.86 | 3.65 | 3.67 | -4.92% | 60,856 | 22,536,913 |
| 2024-05-10 | 4 | 4.06 | 3.85 | 3.86 | -2.77% | 51,230 | 20,000,013 |
| 2024-05-09 | 3.97 | 4.05 | 3.94 | 3.97 | +0.51% | 39,122 | 15,656,003 |
| 2024-05-08 | 4.09 | 4.13 | 3.89 | 3.95 | -3.19% | 55,234 | 22,075,979 |
| 2024-05-07 | 4.16 | 4.25 | 3.98 | 4.08 | 0% | 86,615 | 35,188,990 |
| 2024-05-06 | 3.82 | 4.2 | 3.81 | 4.08 | +6.25% | 155,419 | 61,813,131 |
| 2024-04-30 | 4.13 | 4.35 | 3.77 | 3.84 | -8.35% | 159,183 | 61,689,476 |
| 2024-04-29 | 3.97 | 4.26 | 3.97 | 4.19 | +4.23% | 70,993 | 29,524,848 |
| 2024-04-26 | 3.97 | 4.1 | 3.95 | 4.02 | +0.25% | 41,075 | 16,560,298 |
| 2024-04-25 | 3.95 | 4.04 | 3.86 | 4.01 | +1.52% | 37,480 | 14,902,029 |
| 2024-04-24 | 3.82 | 3.98 | 3.8 | 3.95 | +3.67% | 34,634 | 13,511,311 |
| 2024-04-23 | 3.74 | 3.87 | 3.66 | 3.81 | +3.25% | 38,575 | 14,651,637 |
| 2024-04-22 | 3.77 | 3.77 | 3.54 | 3.69 | 0% | 35,604 | 12,926,355 |
| 2024-04-19 | 3.79 | 3.83 | 3.65 | 3.69 | -2.38% | 39,191 | 14,626,086 |
| 2024-04-18 | 3.89 | 3.93 | 3.69 | 3.78 | -2.83% | 61,900 | 23,588,921 |
| 2024-04-17 | 3.45 | 3.95 | 3.4 | 3.89 | +8.36% | 114,505 | 42,801,878 |
| 2024-04-16 | 3.7 | 3.96 | 3.59 | 3.59 | -10.03% | 29,293 | 10,656,601 |
| 2024-04-15 | 4.4 | 4.44 | 3.99 | 3.99 | -9.93% | 84,025 | 34,561,002 |
| 2024-04-12 | 4.41 | 4.61 | 4.41 | 4.43 | +0.45% | 42,246 | 18,949,358 |
| 2024-04-11 | 4.45 | 4.57 | 4.4 | 4.41 | -2% | 58,620 | 26,235,881 |
| 2024-04-10 | 4.72 | 4.75 | 4.46 | 4.5 | -4.46% | 76,673 | 34,800,266 |
| 2024-04-09 | 4.69 | 4.74 | 4.62 | 4.71 | +0.64% | 53,673 | 25,154,565 |
| 2024-04-08 | 5.02 | 5.04 | 4.62 | 4.68 | -6.4% | 95,108 | 45,199,174 |
| 2024-04-03 | 4.94 | 5.07 | 4.87 | 5 | +1.21% | 90,759 | 45,146,265 |
| 2024-04-02 | 4.93 | 5.03 | 4.85 | 4.94 | +0.82% | 88,712 | 43,775,969 |
| 2024-04-01 | 4.76 | 4.98 | 4.72 | 4.9 | +2.94% | 108,680 | 52,320,218 |
| 2024-03-29 | 4.81 | 4.86 | 4.68 | 4.76 | -2.26% | 105,652 | 50,226,923 |
| 2024-03-28 | 4.75 | 4.94 | 4.61 | 4.87 | +0.21% | 136,284 | 65,787,727 |
| 2024-03-27 | 4.79 | 5.23 | 4.79 | 4.86 | 0% | 140,837 | 70,170,143 |
| 2024-03-26 | 4.95 | 5.02 | 4.7 | 4.86 | -6.54% | 169,811 | 82,546,086 |
| 2024-03-25 | 4.97 | 5.32 | 4.68 | 5.2 | +3.38% | 261,473 | 129,293,141 |
| 2024-03-22 | 5.26 | 5.79 | 4.98 | 5.03 | -4.37% | 389,488 | 212,578,280 |
| 2024-03-21 | 4.78 | 5.26 | 4.67 | 5.26 | +10.04% | 192,200 | 95,101,510 |
| 2024-03-20 | 4.67 | 4.99 | 4.56 | 4.78 | +2.58% | 162,602 | 77,085,223 |
| 2024-03-19 | 4.54 | 4.71 | 4.51 | 4.66 | +2.87% | 93,793 | 43,464,760 |
| 2024-03-18 | 4.42 | 4.53 | 4.4 | 4.53 | +1.57% | 92,692 | 41,379,652 |
| 2024-03-15 | 4.25 | 4.51 | 4.24 | 4.46 | +3.96% | 103,841 | 45,765,772 |
| 2024-03-14 | 4.24 | 4.34 | 4.13 | 4.29 | +1.66% | 68,184 | 28,960,244 |
| 2024-03-13 | 4.34 | 4.34 | 4.16 | 4.22 | -1.63% | 57,268 | 24,257,972 |
| 2024-03-12 | 4.13 | 4.32 | 4.13 | 4.29 | +3.62% | 84,412 | 35,592,436 |
| 2024-03-11 | 4.02 | 4.14 | 3.98 | 4.14 | +2.99% | 74,675 | 30,566,356 |
| 2024-03-08 | 3.98 | 4.04 | 3.91 | 4.02 | +1.26% | 45,255 | 18,044,903 |
| 2024-03-07 | 4.01 | 4.11 | 3.96 | 3.97 | -1% | 83,635 | 33,743,356 |
| 2024-03-06 | 3.81 | 4.06 | 3.79 | 4.01 | +5.8% | 102,115 | 40,388,755 |
| 2024-03-05 | 3.99 | 3.99 | 3.79 | 3.79 | -4.77% | 62,332 | 24,024,022 |
| 2024-03-04 | 4.08 | 4.14 | 3.87 | 3.98 | -2.69% | 83,945 | 33,353,322 |
| 2024-03-01 | 4.08 | 4.17 | 4.01 | 4.09 | +0.25% | 78,419 | 31,974,749 |
| 2024-02-29 | 3.82 | 4.18 | 3.81 | 4.08 | +1.75% | 112,236 | 45,332,975 |
| 2024-02-28 | 4.48 | 4.65 | 4.01 | 4.01 | -10.09% | 144,280 | 61,972,020 |
| 2024-02-27 | 4.3 | 4.48 | 4.26 | 4.46 | +3.24% | 80,753 | 35,513,231 |
| 2024-02-26 | 4.29 | 4.46 | 4.19 | 4.32 | +1.41% | 138,933 | 59,840,071 |
| 2024-02-23 | 4.07 | 4.32 | 4.03 | 4.26 | +4.67% | 126,233 | 52,657,320 |
| 2024-02-22 | 3.86 | 4.08 | 3.82 | 4.07 | +5.17% | 118,019 | 46,747,064 |
| 2024-02-21 | 3.73 | 4.07 | 3.66 | 3.87 | +3.2% | 136,852 | 53,055,545 |
| 2024-02-20 | 3.67 | 3.76 | 3.55 | 3.75 | +1.35% | 149,232 | 54,618,185 |
| 2024-02-19 | 3.46 | 3.7 | 3.39 | 3.7 | +2.49% | 179,595 | 63,986,218 |
| 2024-02-08 | 3.17 | 3.67 | 3.17 | 3.61 | +2.56% | 268,118 | 87,703,767 |
| 2024-02-07 | 3.85 | 3.87 | 3.52 | 3.52 | -9.97% | 22,351 | 7,970,925 |
| 2024-02-06 | 3.91 | 3.99 | 3.91 | 3.91 | -9.91% | 68,942 | 27,003,349 |
| 2024-02-05 | 4.58 | 4.58 | 4.34 | 4.34 | -9.96% | 13,184 | 5,769,348 |
| 2024-02-02 | 4.68 | 4.82 | 4.22 | 4.82 | +2.77% | 111,293 | 49,864,617 |
| 2024-02-01 | 4.78 | 4.78 | 4.49 | 4.69 | -3.1% | 94,024 | 43,575,441 |
| 2024-01-31 | 5.36 | 5.37 | 4.84 | 4.84 | -10.04% | 57,083 | 28,813,098 |
| 2024-01-30 | 5.47 | 5.47 | 5.24 | 5.38 | -0.74% | 49,982 | 26,681,576 |
| 2024-01-29 | 5.62 | 5.68 | 5.37 | 5.42 | -3.9% | 42,920 | 23,532,074 |
| 2024-01-26 | 5.64 | 5.75 | 5.58 | 5.64 | 0% | 61,064 | 34,526,565 |
| 2024-01-25 | 5.5 | 5.77 | 5.49 | 5.64 | +1.99% | 64,659 | 36,312,019 |
| 2024-01-24 | 5.49 | 5.65 | 5.35 | 5.53 | +0.73% | 52,623 | 28,939,038 |
| 2024-01-23 | 5.68 | 5.77 | 5.4 | 5.49 | -3.35% | 60,476 | 33,249,941 |
| 2024-01-22 | 6.01 | 6.03 | 5.63 | 5.68 | -5.33% | 65,887 | 38,723,811 |
| 2024-01-19 | 6.11 | 6.16 | 5.96 | 6 | -1.8% | 48,030 | 29,053,099 |
| 2024-01-18 | 6.28 | 6.31 | 5.92 | 6.11 | -4.23% | 88,218 | 53,617,770 |
| 2024-01-17 | 6.63 | 6.66 | 6.23 | 6.38 | -3.77% | 109,197 | 69,280,445 |
| 2024-01-16 | 6.75 | 6.76 | 6.55 | 6.63 | -1.49% | 44,381 | 29,536,010 |
| 2024-01-15 | 6.65 | 6.74 | 6.6 | 6.73 | +1.2% | 37,521 | 25,120,289 |
| 2024-01-12 | 6.83 | 6.84 | 6.54 | 6.65 | -2.21% | 46,270 | 30,924,741 |
| 2024-01-11 | 6.72 | 6.81 | 6.65 | 6.8 | +1.49% | 47,470 | 31,947,049 |
| 2024-01-10 | 6.78 | 6.78 | 6.58 | 6.7 | -1.18% | 52,229 | 34,850,275 |
| 2024-01-09 | 6.79 | 6.85 | 6.67 | 6.78 | +1.04% | 57,677 | 39,067,358 |
| 2024-01-08 | 6.72 | 6.88 | 6.59 | 6.71 | -0.59% | 116,967 | 78,793,975 |
| 2024-01-05 | 7.23 | 7.24 | 6.47 | 6.75 | -6.12% | 140,215 | 96,227,696 |
| 2024-01-04 | 7.43 | 7.46 | 7.09 | 7.19 | -3.36% | 102,724 | 74,198,340 |
| 2024-01-03 | 7.4 | 7.58 | 7.22 | 7.44 | +0.4% | 183,157 | 135,617,789 |
| 2024-01-02 | 6.97 | 7.46 | 6.9 | 7.41 | +6.47% | 167,349 | 121,487,570 |
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：