股票概览
4.37
-10.08%
-0.49
4.74
开盘价
4.81
最高价
4.37
最低价
629,922
成交量
数据更新至: 2024-12-31
技术指标
5.01
MA5 (5日均线)
4.73
MA10 (10日均线)
4.70
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 | 4.74 | 4.81 | 4.37 | 4.37 | -10.08% | 629,922 | 284,605,763 |
| 2024-12-30 | 4.9 | 5.12 | 4.8 | 4.86 | -5.26% | 802,204 | 394,912,257 |
| 2024-12-27 | 5.59 | 5.63 | 5.03 | 5.13 | -8.23% | 1,273,829 | 659,008,029 |
| 2024-12-26 | 5.2 | 5.59 | 5.2 | 5.59 | +10.04% | 802,721 | 441,105,608 |
| 2024-12-25 | 4.8 | 5.08 | 4.71 | 5.08 | +9.96% | 868,355 | 435,714,376 |
| 2024-12-24 | 4.28 | 4.62 | 4.28 | 4.62 | +10% | 78,848 | 36,224,633 |
| 2024-12-23 | 4.55 | 4.55 | 4.18 | 4.2 | -7.08% | 145,117 | 62,530,361 |
| 2024-12-20 | 4.41 | 4.55 | 4.41 | 4.52 | +1.8% | 80,959 | 36,400,447 |
| 2024-12-19 | 4.39 | 4.47 | 4.32 | 4.44 | 0% | 92,644 | 40,667,979 |
| 2024-12-18 | 4.5 | 4.52 | 4.37 | 4.44 | -0.45% | 82,379 | 36,696,049 |
| 2024-12-17 | 4.69 | 4.73 | 4.43 | 4.46 | -5.51% | 143,910 | 65,352,633 |
| 2024-12-16 | 4.72 | 4.81 | 4.68 | 4.72 | +0.85% | 84,595 | 40,009,166 |
| 2024-12-13 | 4.81 | 4.83 | 4.67 | 4.68 | -3.31% | 98,294 | 46,432,169 |
| 2024-12-12 | 4.73 | 4.84 | 4.68 | 4.84 | +2.54% | 106,401 | 50,807,117 |
| 2024-12-11 | 4.71 | 4.75 | 4.67 | 4.72 | +0.64% | 72,641 | 34,180,319 |
| 2024-12-10 | 4.81 | 4.84 | 4.67 | 4.69 | -0.21% | 119,570 | 56,568,693 |
| 2024-12-09 | 4.75 | 4.79 | 4.63 | 4.7 | 0% | 105,404 | 49,580,406 |
| 2024-12-06 | 4.62 | 4.7 | 4.58 | 4.7 | +1.51% | 94,055 | 43,733,287 |
| 2024-12-05 | 4.63 | 4.67 | 4.54 | 4.63 | -0.22% | 129,630 | 59,729,554 |
| 2024-12-04 | 4.68 | 4.86 | 4.59 | 4.64 | -0.85% | 218,813 | 103,187,409 |
| 2024-12-03 | 4.58 | 4.68 | 4.55 | 4.68 | +1.3% | 110,248 | 50,853,613 |
| 2024-12-02 | 4.5 | 4.62 | 4.49 | 4.62 | +3.82% | 125,776 | 57,242,698 |
| 2024-11-29 | 4.38 | 4.47 | 4.35 | 4.45 | +1.6% | 100,904 | 44,588,239 |
| 2024-11-28 | 4.26 | 4.41 | 4.26 | 4.38 | +2.58% | 116,425 | 50,820,351 |
| 2024-11-27 | 4.34 | 4.35 | 4.15 | 4.27 | -1.16% | 97,717 | 41,235,610 |
| 2024-11-26 | 4.37 | 4.39 | 4.31 | 4.32 | -0.69% | 81,603 | 35,501,436 |
| 2024-11-25 | 4.29 | 4.37 | 4.25 | 4.35 | +2.11% | 86,782 | 37,589,218 |
| 2024-11-22 | 4.42 | 4.44 | 4.26 | 4.26 | -3.18% | 85,274 | 37,316,627 |
| 2024-11-21 | 4.42 | 4.44 | 4.36 | 4.4 | +0.23% | 86,683 | 38,117,949 |
| 2024-11-20 | 4.29 | 4.42 | 4.27 | 4.39 | +2.33% | 115,868 | 50,741,839 |
| 2024-11-19 | 4.24 | 4.31 | 4.2 | 4.29 | +1.42% | 81,950 | 34,847,417 |
| 2024-11-18 | 4.26 | 4.46 | 4.23 | 4.23 | +0.48% | 134,388 | 58,258,507 |
| 2024-11-15 | 4.26 | 4.32 | 4.18 | 4.21 | -0.94% | 68,116 | 29,082,653 |
| 2024-11-14 | 4.34 | 4.37 | 4.24 | 4.25 | -2.52% | 67,889 | 29,110,449 |
| 2024-11-13 | 4.33 | 4.41 | 4.27 | 4.36 | -0.46% | 75,985 | 32,941,977 |
| 2024-11-12 | 4.42 | 4.46 | 4.34 | 4.38 | -0.68% | 102,932 | 45,370,831 |
| 2024-11-11 | 4.37 | 4.47 | 4.37 | 4.41 | 0% | 74,701 | 32,898,838 |
| 2024-11-08 | 4.41 | 4.52 | 4.37 | 4.41 | +0.23% | 150,049 | 66,396,240 |
| 2024-11-07 | 4.27 | 4.41 | 4.25 | 4.4 | +2.56% | 114,172 | 49,681,546 |
| 2024-11-06 | 4.31 | 4.35 | 4.24 | 4.29 | -0.46% | 96,168 | 41,340,894 |
| 2024-11-05 | 4.26 | 4.32 | 4.24 | 4.31 | +1.17% | 91,564 | 39,287,469 |
| 2024-11-04 | 4.21 | 4.27 | 4.17 | 4.26 | +1.67% | 64,979 | 27,458,570 |
| 2024-11-01 | 4.36 | 4.39 | 4.17 | 4.19 | -3.23% | 115,360 | 49,062,256 |
| 2024-10-31 | 4.3 | 4.38 | 4.26 | 4.33 | +0.23% | 114,061 | 49,416,102 |
| 2024-10-30 | 4.17 | 4.43 | 4.16 | 4.32 | +4.1% | 184,966 | 80,123,563 |
| 2024-10-29 | 4.28 | 4.32 | 4.11 | 4.15 | -3.04% | 93,828 | 39,226,574 |
| 2024-10-28 | 4.13 | 4.28 | 4.11 | 4.28 | +3.63% | 88,756 | 37,479,786 |
| 2024-10-25 | 4.08 | 4.15 | 4.06 | 4.13 | +1.98% | 78,173 | 32,197,810 |
| 2024-10-24 | 4 | 4.06 | 3.98 | 4.05 | +0.75% | 42,654 | 17,164,697 |
| 2024-10-23 | 3.97 | 4.06 | 3.94 | 4.02 | +1.26% | 63,901 | 25,655,936 |
| 2024-10-22 | 3.95 | 3.99 | 3.93 | 3.97 | +0.76% | 45,190 | 17,896,268 |
| 2024-10-21 | 3.89 | 3.97 | 3.89 | 3.94 | +1.29% | 53,542 | 21,079,458 |
| 2024-10-18 | 3.82 | 3.94 | 3.79 | 3.89 | +2.1% | 73,047 | 28,206,481 |
| 2024-10-17 | 3.91 | 3.96 | 3.8 | 3.81 | -2.31% | 54,451 | 21,092,448 |
| 2024-10-16 | 3.87 | 3.92 | 3.83 | 3.9 | +0.52% | 40,168 | 15,639,137 |
| 2024-10-15 | 3.97 | 3.98 | 3.88 | 3.88 | -2.27% | 48,969 | 19,226,168 |
| 2024-10-14 | 3.92 | 3.98 | 3.87 | 3.97 | +1.79% | 57,415 | 22,596,380 |
| 2024-10-11 | 3.98 | 4 | 3.85 | 3.9 | -2.26% | 74,167 | 29,060,452 |
| 2024-10-10 | 4 | 4.1 | 3.97 | 3.99 | +0.25% | 104,490 | 42,126,007 |
| 2024-10-09 | 4.22 | 4.23 | 3.9 | 3.98 | -6.79% | 141,063 | 57,242,136 |
| 2024-10-08 | 4.43 | 4.43 | 4.06 | 4.27 | +5.96% | 219,210 | 92,905,445 |
| 2024-09-30 | 3.81 | 4.04 | 3.71 | 4.03 | +9.51% | 191,332 | 74,289,656 |
| 2024-09-27 | 3.63 | 3.68 | 3.56 | 3.68 | +3.37% | 86,374 | 31,261,261 |
| 2024-09-26 | 3.47 | 3.57 | 3.46 | 3.56 | +2.59% | 69,312 | 24,382,195 |
| 2024-09-25 | 3.42 | 3.52 | 3.4 | 3.47 | +2.36% | 89,495 | 31,152,732 |
| 2024-09-24 | 3.27 | 3.39 | 3.27 | 3.39 | +3.67% | 58,921 | 19,713,845 |
| 2024-09-23 | 3.28 | 3.29 | 3.25 | 3.27 | 0% | 23,764 | 7,764,925 |
| 2024-09-20 | 3.32 | 3.33 | 3.25 | 3.27 | -1.51% | 29,561 | 9,709,275 |
| 2024-09-19 | 3.23 | 3.33 | 3.22 | 3.32 | +3.11% | 52,120 | 17,153,155 |
| 2024-09-18 | 3.28 | 3.28 | 3.15 | 3.22 | -1.53% | 46,287 | 14,850,411 |
| 2024-09-13 | 3.33 | 3.34 | 3.27 | 3.27 | -1.51% | 37,196 | 12,243,118 |
| 2024-09-12 | 3.31 | 3.36 | 3.31 | 3.32 | -0.3% | 32,538 | 10,833,358 |
| 2024-09-11 | 3.37 | 3.37 | 3.32 | 3.33 | -1.19% | 27,381 | 9,146,461 |
| 2024-09-10 | 3.35 | 3.37 | 3.3 | 3.37 | +0.6% | 40,743 | 13,598,626 |
| 2024-09-09 | 3.31 | 3.37 | 3.28 | 3.35 | +0.6% | 47,482 | 15,813,092 |
| 2024-09-06 | 3.43 | 3.43 | 3.32 | 3.33 | -2.92% | 68,394 | 23,042,951 |
| 2024-09-05 | 3.41 | 3.44 | 3.39 | 3.43 | +0.29% | 52,756 | 18,014,185 |
| 2024-09-04 | 3.43 | 3.47 | 3.39 | 3.42 | -1.44% | 70,021 | 24,046,643 |
| 2024-09-03 | 3.43 | 3.47 | 3.39 | 3.47 | +1.17% | 79,124 | 27,083,515 |
| 2024-09-02 | 3.43 | 3.49 | 3.42 | 3.43 | -0.58% | 88,787 | 30,633,045 |
| 2024-08-30 | 3.38 | 3.49 | 3.36 | 3.45 | +1.77% | 111,802 | 38,374,868 |
| 2024-08-29 | 3.36 | 3.41 | 3.33 | 3.39 | -0.29% | 88,231 | 29,734,435 |
| 2024-08-28 | 3.35 | 3.47 | 3.33 | 3.4 | +0.59% | 88,564 | 30,067,474 |
| 2024-08-27 | 3.43 | 3.47 | 3.34 | 3.38 | -1.46% | 107,906 | 36,688,315 |
| 2024-08-26 | 3.38 | 3.46 | 3.33 | 3.43 | +1.48% | 132,266 | 45,143,775 |
| 2024-08-23 | 3.46 | 3.49 | 3.3 | 3.38 | -2.31% | 181,404 | 61,226,956 |
| 2024-08-22 | 3.63 | 3.63 | 3.46 | 3.46 | -4.68% | 279,926 | 98,208,604 |
| 2024-08-21 | 3.32 | 3.63 | 3.29 | 3.63 | +10% | 249,870 | 89,850,905 |
| 2024-08-20 | 3.36 | 3.38 | 3.28 | 3.3 | -1.49% | 31,080 | 10,321,040 |
| 2024-08-19 | 3.39 | 3.41 | 3.35 | 3.35 | -1.18% | 30,444 | 10,265,370 |
| 2024-08-16 | 3.45 | 3.47 | 3.38 | 3.39 | -1.74% | 31,318 | 10,714,741 |
| 2024-08-15 | 3.42 | 3.46 | 3.38 | 3.45 | +1.17% | 27,441 | 9,402,739 |
| 2024-08-14 | 3.48 | 3.5 | 3.4 | 3.41 | -1.45% | 23,247 | 7,991,957 |
| 2024-08-13 | 3.42 | 3.47 | 3.38 | 3.46 | +1.17% | 24,003 | 8,247,301 |
| 2024-08-12 | 3.43 | 3.47 | 3.41 | 3.42 | -0.58% | 22,125 | 7,608,937 |
| 2024-08-09 | 3.51 | 3.51 | 3.44 | 3.44 | -1.15% | 28,614 | 9,948,025 |
| 2024-08-08 | 3.43 | 3.49 | 3.39 | 3.48 | +1.46% | 39,618 | 13,670,311 |
| 2024-08-07 | 3.4 | 3.44 | 3.35 | 3.43 | +0.88% | 38,629 | 13,168,355 |
| 2024-08-06 | 3.37 | 3.41 | 3.35 | 3.4 | +1.19% | 35,869 | 12,125,190 |
| 2024-08-05 | 3.43 | 3.47 | 3.35 | 3.36 | -2.33% | 42,689 | 14,567,714 |
| 2024-08-02 | 3.43 | 3.5 | 3.42 | 3.44 | -0.29% | 46,463 | 16,106,395 |
| 2024-08-01 | 3.48 | 3.53 | 3.43 | 3.45 | -0.86% | 75,871 | 26,280,343 |
| 2024-07-31 | 3.37 | 3.5 | 3.37 | 3.48 | +2.65% | 38,707 | 13,393,305 |
| 2024-07-30 | 3.34 | 3.39 | 3.31 | 3.39 | +0.89% | 27,042 | 9,103,814 |
| 2024-07-29 | 3.36 | 3.39 | 3.32 | 3.36 | 0% | 23,568 | 7,909,828 |
| 2024-07-26 | 3.27 | 3.38 | 3.26 | 3.36 | +2.44% | 39,743 | 13,295,309 |
| 2024-07-25 | 3.28 | 3.3 | 3.2 | 3.28 | +0.92% | 39,372 | 12,798,948 |
| 2024-07-24 | 3.32 | 3.33 | 3.24 | 3.25 | -2.69% | 53,639 | 17,560,223 |
| 2024-07-23 | 3.36 | 3.44 | 3.33 | 3.34 | -1.18% | 35,858 | 12,194,365 |
| 2024-07-22 | 3.36 | 3.41 | 3.32 | 3.38 | 0% | 37,779 | 12,736,253 |
| 2024-07-19 | 3.33 | 3.43 | 3.27 | 3.38 | +1.5% | 66,251 | 22,206,491 |
| 2024-07-18 | 3.34 | 3.36 | 3.26 | 3.33 | -0.89% | 41,001 | 13,539,787 |
| 2024-07-17 | 3.41 | 3.43 | 3.34 | 3.36 | -1.47% | 42,900 | 14,485,152 |
| 2024-07-16 | 3.51 | 3.51 | 3.38 | 3.41 | -2.85% | 53,455 | 18,296,095 |
| 2024-07-15 | 3.57 | 3.57 | 3.47 | 3.51 | -1.68% | 45,622 | 15,977,011 |
| 2024-07-12 | 3.54 | 3.63 | 3.54 | 3.57 | -0.28% | 55,404 | 19,873,376 |
| 2024-07-11 | 3.48 | 3.59 | 3.48 | 3.58 | +3.17% | 96,246 | 34,193,134 |
| 2024-07-10 | 3.65 | 3.68 | 3.4 | 3.47 | -7.47% | 130,662 | 45,585,466 |
| 2024-07-09 | 3.67 | 3.75 | 3.61 | 3.75 | +2.46% | 51,438 | 18,986,541 |
| 2024-07-08 | 3.81 | 3.83 | 3.63 | 3.66 | -3.94% | 54,242 | 20,109,979 |
| 2024-07-05 | 3.68 | 3.85 | 3.66 | 3.81 | +3.25% | 52,670 | 19,815,345 |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.69 | -2.89% | 39,341 | 14,689,858 |
| 2024-07-03 | 3.85 | 3.88 | 3.78 | 3.8 | -1.3% | 36,438 | 13,939,459 |
| 2024-07-02 | 3.85 | 3.86 | 3.79 | 3.85 | +1.05% | 34,091 | 13,089,632 |
| 2024-07-01 | 3.76 | 3.82 | 3.7 | 3.81 | +1.87% | 56,090 | 21,050,671 |
| 2024-06-28 | 3.69 | 3.79 | 3.68 | 3.74 | +0.54% | 48,743 | 18,300,835 |
| 2024-06-27 | 3.72 | 3.83 | 3.72 | 3.72 | -1.06% | 54,879 | 20,725,966 |
| 2024-06-26 | 3.62 | 3.76 | 3.56 | 3.76 | +4.16% | 52,231 | 19,122,676 |
| 2024-06-25 | 3.58 | 3.66 | 3.57 | 3.61 | 0% | 57,102 | 20,649,747 |
| 2024-06-24 | 3.73 | 3.75 | 3.58 | 3.61 | -4.24% | 59,204 | 21,591,022 |
| 2024-06-21 | 3.84 | 3.84 | 3.74 | 3.77 | -0.26% | 29,657 | 11,218,210 |
| 2024-06-20 | 3.85 | 3.92 | 3.77 | 3.78 | -1.82% | 46,377 | 17,755,643 |
| 2024-06-19 | 3.81 | 3.9 | 3.79 | 3.85 | +1.05% | 45,783 | 17,631,291 |
| 2024-06-18 | 3.72 | 3.82 | 3.68 | 3.81 | +2.97% | 48,438 | 18,263,640 |
| 2024-06-17 | 3.8 | 3.8 | 3.69 | 3.7 | -2.63% | 44,472 | 16,566,166 |
| 2024-06-14 | 3.85 | 3.85 | 3.72 | 3.8 | -0.78% | 45,526 | 17,268,173 |
| 2024-06-13 | 3.89 | 3.93 | 3.82 | 3.83 | -1.54% | 49,204 | 18,965,119 |
| 2024-06-12 | 3.8 | 3.93 | 3.8 | 3.89 | +2.91% | 62,783 | 24,375,604 |
| 2024-06-11 | 3.82 | 3.83 | 3.68 | 3.78 | -1.56% | 80,357 | 30,134,942 |
| 2024-06-07 | 3.69 | 3.87 | 3.68 | 3.84 | +6.08% | 119,695 | 45,431,335 |
| 2024-06-06 | 3.84 | 3.88 | 3.58 | 3.62 | -5.73% | 101,474 | 37,478,184 |
| 2024-06-05 | 3.93 | 3.93 | 3.82 | 3.84 | -2.04% | 62,858 | 24,250,658 |
| 2024-06-04 | 4 | 4 | 3.86 | 3.92 | -1.75% | 71,848 | 28,068,772 |
| 2024-06-03 | 4.13 | 4.14 | 3.96 | 3.99 | -3.39% | 64,832 | 26,174,751 |
| 2024-05-31 | 4.13 | 4.16 | 4.08 | 4.13 | 0% | 42,459 | 17,502,445 |
| 2024-05-30 | 4.17 | 4.22 | 4.12 | 4.13 | -1.2% | 44,880 | 18,694,593 |
| 2024-05-29 | 4.17 | 4.24 | 4.14 | 4.18 | +0.72% | 40,019 | 16,804,030 |
| 2024-05-28 | 4.23 | 4.26 | 4.15 | 4.15 | -2.12% | 49,838 | 20,937,284 |
| 2024-05-27 | 4.2 | 4.24 | 4.15 | 4.24 | +0.71% | 48,522 | 20,338,144 |
| 2024-05-24 | 4.22 | 4.27 | 4.18 | 4.21 | -0.47% | 54,475 | 23,048,716 |
| 2024-05-23 | 4.31 | 4.31 | 4.21 | 4.23 | -1.86% | 70,888 | 30,069,719 |
| 2024-05-22 | 4.33 | 4.37 | 4.29 | 4.31 | 0% | 55,652 | 24,043,518 |
| 2024-05-21 | 4.38 | 4.39 | 4.29 | 4.31 | -1.82% | 97,287 | 42,109,404 |
| 2024-05-20 | 4.43 | 4.46 | 4.37 | 4.39 | -0.23% | 74,671 | 32,949,792 |
| 2024-05-17 | 4.41 | 4.46 | 4.37 | 4.4 | -0.23% | 93,834 | 41,344,108 |
| 2024-05-16 | 4.41 | 4.53 | 4.4 | 4.41 | +0.46% | 116,305 | 51,829,736 |
| 2024-05-15 | 4.39 | 4.45 | 4.37 | 4.39 | +0.69% | 100,684 | 44,392,168 |
| 2024-05-14 | 4.4 | 4.45 | 4.35 | 4.36 | -0.46% | 89,840 | 39,442,003 |
| 2024-05-13 | 4.46 | 4.55 | 4.3 | 4.38 | -2.23% | 139,770 | 61,530,859 |
| 2024-05-10 | 4.64 | 4.7 | 4.46 | 4.48 | -4.27% | 221,605 | 101,016,122 |
| 2024-05-09 | 4.65 | 4.74 | 4.5 | 4.68 | -0.43% | 331,158 | 152,753,399 |
| 2024-05-08 | 4.88 | 4.88 | 4.63 | 4.7 | +0.21% | 454,560 | 215,458,595 |
| 2024-05-07 | 4.26 | 4.69 | 4.22 | 4.69 | +10.09% | 374,698 | 166,670,546 |
| 2024-05-06 | 4.02 | 4.28 | 3.96 | 4.26 | +7.58% | 426,885 | 175,156,994 |
| 2024-04-30 | 4 | 4.11 | 3.95 | 3.96 | +5.88% | 493,759 | 200,540,398 |
| 2024-04-29 | 3.61 | 3.75 | 3.6 | 3.74 | +2.75% | 69,695 | 25,821,902 |
| 2024-04-26 | 3.54 | 3.64 | 3.48 | 3.64 | +2.25% | 61,386 | 21,948,574 |
| 2024-04-25 | 3.48 | 3.61 | 3.48 | 3.56 | +2.3% | 51,673 | 18,420,154 |
| 2024-04-24 | 3.46 | 3.52 | 3.45 | 3.48 | +0.87% | 42,809 | 14,920,994 |
| 2024-04-23 | 3.41 | 3.48 | 3.39 | 3.45 | +1.47% | 41,685 | 14,361,177 |
| 2024-04-22 | 3.54 | 3.56 | 3.38 | 3.4 | -4.49% | 64,276 | 22,108,255 |
| 2024-04-19 | 3.51 | 3.65 | 3.48 | 3.56 | +0.85% | 52,480 | 18,788,835 |
| 2024-04-18 | 3.57 | 3.6 | 3.49 | 3.53 | -1.12% | 52,671 | 18,706,612 |
| 2024-04-17 | 3.45 | 3.58 | 3.42 | 3.57 | +5.31% | 77,250 | 27,270,262 |
| 2024-04-16 | 3.74 | 3.77 | 3.39 | 3.39 | -10.08% | 137,052 | 47,786,457 |
| 2024-04-15 | 3.85 | 3.9 | 3.6 | 3.77 | -2.08% | 127,071 | 47,167,472 |
| 2024-04-12 | 3.88 | 3.9 | 3.83 | 3.85 | -0.26% | 57,179 | 22,062,133 |
| 2024-04-11 | 3.81 | 3.92 | 3.78 | 3.86 | +1.05% | 66,617 | 25,762,887 |
| 2024-04-10 | 3.9 | 3.91 | 3.75 | 3.82 | -1.55% | 79,115 | 30,183,597 |
| 2024-04-09 | 3.71 | 3.89 | 3.71 | 3.88 | +4.58% | 97,797 | 37,348,429 |
| 2024-04-08 | 3.88 | 3.88 | 3.7 | 3.71 | -4.38% | 114,785 | 43,283,497 |
| 2024-04-03 | 3.99 | 4.05 | 3.85 | 3.88 | -3.48% | 180,266 | 70,751,829 |
| 2024-04-02 | 3.86 | 4.23 | 3.84 | 4.02 | +4.42% | 272,950 | 110,796,152 |
| 2024-04-01 | 3.71 | 3.89 | 3.71 | 3.85 | +3.77% | 96,010 | 36,666,445 |
| 2024-03-29 | 3.6 | 3.71 | 3.6 | 3.71 | +2.77% | 67,235 | 24,574,111 |
| 2024-03-28 | 3.51 | 3.64 | 3.51 | 3.61 | +2.56% | 61,606 | 22,192,071 |
| 2024-03-27 | 3.62 | 3.62 | 3.51 | 3.52 | -2.49% | 49,181 | 17,571,871 |
| 2024-03-26 | 3.57 | 3.66 | 3.54 | 3.61 | +1.12% | 43,104 | 15,485,469 |
| 2024-03-25 | 3.68 | 3.69 | 3.57 | 3.57 | -2.99% | 75,688 | 27,428,820 |
| 2024-03-22 | 3.78 | 3.81 | 3.67 | 3.68 | -2.39% | 68,191 | 25,326,951 |
| 2024-03-21 | 3.77 | 3.8 | 3.71 | 3.77 | 0% | 51,278 | 19,261,452 |
| 2024-03-20 | 3.69 | 3.8 | 3.68 | 3.77 | +2.72% | 74,843 | 27,985,074 |
| 2024-03-19 | 3.7 | 3.72 | 3.65 | 3.67 | -0.81% | 47,431 | 17,450,117 |
| 2024-03-18 | 3.62 | 3.71 | 3.61 | 3.7 | +2.49% | 55,721 | 20,368,685 |
| 2024-03-15 | 3.54 | 3.63 | 3.49 | 3.61 | +2.27% | 69,865 | 24,932,110 |
| 2024-03-14 | 3.49 | 3.56 | 3.48 | 3.53 | +1.15% | 62,643 | 22,079,406 |
| 2024-03-13 | 3.54 | 3.55 | 3.46 | 3.49 | -1.41% | 45,684 | 15,997,995 |
| 2024-03-12 | 3.47 | 3.54 | 3.45 | 3.54 | +2.02% | 72,201 | 25,258,365 |
| 2024-03-11 | 3.42 | 3.47 | 3.41 | 3.47 | +1.76% | 43,262 | 14,848,564 |
| 2024-03-08 | 3.38 | 3.44 | 3.37 | 3.41 | +0.59% | 31,476 | 10,728,279 |
| 2024-03-07 | 3.39 | 3.48 | 3.38 | 3.39 | +0.3% | 72,443 | 24,835,037 |
| 2024-03-06 | 3.36 | 3.41 | 3.34 | 3.38 | +0.3% | 56,043 | 18,925,653 |
| 2024-03-05 | 3.45 | 3.47 | 3.35 | 3.37 | -2.6% | 70,111 | 23,786,367 |
| 2024-03-04 | 3.54 | 3.57 | 3.44 | 3.46 | -3.35% | 94,328 | 32,830,364 |
| 2024-03-01 | 3.65 | 3.69 | 3.5 | 3.58 | -0.83% | 106,046 | 37,901,372 |
| 2024-02-29 | 3.41 | 3.61 | 3.36 | 3.61 | +2.85% | 130,760 | 45,926,050 |
| 2024-02-28 | 3.8 | 3.98 | 3.46 | 3.51 | -3.57% | 203,243 | 74,999,480 |
| 2024-02-27 | 3.53 | 3.64 | 3.51 | 3.64 | +2.54% | 89,252 | 31,967,468 |
| 2024-02-26 | 3.51 | 3.61 | 3.48 | 3.55 | +0.85% | 91,669 | 32,522,364 |
| 2024-02-23 | 3.39 | 3.53 | 3.39 | 3.52 | +3.53% | 67,355 | 23,316,536 |
| 2024-02-22 | 3.35 | 3.4 | 3.32 | 3.4 | +1.19% | 53,341 | 17,955,827 |
| 2024-02-21 | 3.24 | 3.46 | 3.18 | 3.36 | +3.38% | 102,190 | 34,218,259 |
| 2024-02-20 | 3.21 | 3.25 | 3.16 | 3.25 | +1.25% | 53,554 | 17,180,047 |
| 2024-02-19 | 3.11 | 3.27 | 3.1 | 3.21 | +3.55% | 100,142 | 31,829,768 |
| 2024-02-08 | 2.93 | 3.12 | 2.79 | 3.1 | +5.08% | 134,570 | 39,741,944 |
| 2024-02-07 | 3.15 | 3.18 | 2.9 | 2.95 | -5.75% | 144,987 | 43,135,237 |
| 2024-02-06 | 3.11 | 3.3 | 2.94 | 3.13 | -2.19% | 141,813 | 43,436,531 |
| 2024-02-05 | 3.5 | 3.52 | 3.2 | 3.2 | -10.11% | 136,427 | 44,537,817 |
| 2024-02-02 | 3.71 | 3.83 | 3.42 | 3.56 | -5.32% | 108,411 | 39,147,982 |
| 2024-02-01 | 3.83 | 3.85 | 3.63 | 3.76 | -1.83% | 90,450 | 33,865,095 |
| 2024-01-31 | 4.06 | 4.06 | 3.82 | 3.83 | -5.9% | 127,884 | 49,821,356 |
| 2024-01-30 | 4.18 | 4.22 | 4.03 | 4.07 | -3.78% | 118,993 | 49,175,201 |
| 2024-01-29 | 4.43 | 4.52 | 4.21 | 4.23 | -4.51% | 109,610 | 47,433,556 |
| 2024-01-26 | 4.35 | 4.5 | 4.33 | 4.43 | +1.14% | 149,762 | 66,467,392 |
| 2024-01-25 | 4.26 | 4.4 | 4.18 | 4.38 | +3.55% | 215,002 | 92,175,684 |
| 2024-01-24 | 4.06 | 4.31 | 4.02 | 4.23 | +0.95% | 295,667 | 123,762,486 |
| 2024-01-23 | 4.58 | 4.61 | 4.19 | 4.19 | -10.09% | 306,754 | 129,796,708 |
| 2024-01-22 | 4.82 | 5.07 | 4.46 | 4.66 | -5.67% | 435,251 | 212,293,329 |
| 2024-01-19 | 4.81 | 5.19 | 4.7 | 4.94 | +1.02% | 451,020 | 221,215,613 |
| 2024-01-18 | 4.73 | 4.97 | 4.61 | 4.89 | +2.3% | 374,047 | 178,571,244 |
| 2024-01-17 | 4.72 | 5.1 | 4.67 | 4.78 | +1.27% | 252,138 | 122,664,634 |
| 2024-01-16 | 4.73 | 4.77 | 4.66 | 4.72 | +0.21% | 35,798 | 16,860,044 |
| 2024-01-15 | 4.75 | 4.76 | 4.7 | 4.71 | -0.42% | 26,390 | 12,482,028 |
| 2024-01-12 | 4.77 | 4.82 | 4.72 | 4.73 | -0.42% | 35,390 | 16,921,208 |
| 2024-01-11 | 4.78 | 4.79 | 4.71 | 4.75 | +0.21% | 31,710 | 15,091,978 |
| 2024-01-10 | 4.72 | 4.81 | 4.67 | 4.74 | 0% | 38,205 | 18,119,284 |
| 2024-01-09 | 4.71 | 4.77 | 4.7 | 4.74 | +0.85% | 38,985 | 18,460,032 |
| 2024-01-08 | 4.77 | 4.78 | 4.7 | 4.7 | -1.05% | 40,021 | 18,944,129 |
| 2024-01-05 | 4.78 | 4.86 | 4.74 | 4.75 | -1.04% | 33,772 | 16,228,006 |
| 2024-01-04 | 4.79 | 4.84 | 4.78 | 4.8 | +0.21% | 37,447 | 17,975,921 |
| 2024-01-03 | 4.77 | 4.81 | 4.73 | 4.79 | +0.42% | 48,145 | 22,974,030 |
| 2024-01-02 | 4.69 | 4.8 | 4.67 | 4.77 | +2.14% | 67,120 | 31,942,927 |
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：