股票概览
6.01
+1.69%
+0.1
5.9
开盘价
6.42
最高价
5.89
最低价
894,284
成交量
数据更新至: 2024-12-31
技术指标
6.02
MA5 (5日均线)
6.39
MA10 (10日均线)
6.26
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 | 5.9 | 6.42 | 5.89 | 6.01 | +1.69% | 894,284 | 547,831,988 |
| 2024-12-30 | 6.1 | 6.1 | 5.81 | 5.91 | -3.9% | 418,354 | 246,721,386 |
| 2024-12-27 | 6 | 6.22 | 5.99 | 6.15 | +0.33% | 512,297 | 314,058,855 |
| 2024-12-26 | 5.83 | 6.13 | 5.83 | 6.13 | +3.9% | 587,971 | 351,731,038 |
| 2024-12-25 | 6.18 | 6.18 | 5.81 | 5.9 | -5.75% | 586,277 | 347,786,523 |
| 2024-12-24 | 6.43 | 6.48 | 6 | 6.26 | -2.34% | 856,699 | 528,253,810 |
| 2024-12-23 | 6.88 | 6.9 | 6.25 | 6.41 | -7.5% | 1,006,567 | 655,736,202 |
| 2024-12-20 | 7.11 | 7.17 | 6.7 | 6.93 | -6.85% | 1,594,862 | 1,104,962,145 |
| 2024-12-19 | 6.53 | 7.44 | 6.39 | 7.44 | +10.06% | 2,029,542 | 1,438,651,659 |
| 2024-12-18 | 6.53 | 7.49 | 6.53 | 6.76 | -6.76% | 1,699,637 | 1,175,046,158 |
| 2024-12-17 | 7.93 | 7.93 | 6.93 | 7.25 | -3.07% | 2,303,233 | 1,741,088,433 |
| 2024-12-16 | 7.48 | 7.48 | 7.48 | 7.48 | +10% | 84,222 | 62,998,258 |
| 2024-12-13 | 6.8 | 6.8 | 6.8 | 6.8 | +10.03% | 172,533 | 117,322,182 |
| 2024-12-12 | 5.63 | 6.18 | 5.62 | 6.18 | +9.96% | 470,239 | 280,158,057 |
| 2024-12-11 | 5.54 | 5.62 | 5.53 | 5.62 | +0.9% | 229,006 | 127,890,614 |
| 2024-12-10 | 5.8 | 5.85 | 5.56 | 5.57 | -1.76% | 383,045 | 217,482,054 |
| 2024-12-09 | 5.7 | 5.82 | 5.58 | 5.67 | -1.39% | 428,020 | 244,254,217 |
| 2024-12-06 | 5.83 | 6.09 | 5.67 | 5.75 | +3.23% | 824,901 | 479,893,748 |
| 2024-12-05 | 5.35 | 5.65 | 5.33 | 5.57 | +2.96% | 345,009 | 189,976,795 |
| 2024-12-04 | 5.58 | 5.62 | 5.38 | 5.41 | -2.7% | 279,151 | 153,326,687 |
| 2024-12-03 | 5.54 | 5.67 | 5.49 | 5.56 | -0.54% | 326,199 | 181,857,201 |
| 2024-12-02 | 5.4 | 5.75 | 5.39 | 5.59 | +2.76% | 468,762 | 260,025,067 |
| 2024-11-29 | 5.49 | 5.49 | 5.36 | 5.44 | -0.91% | 340,054 | 184,449,532 |
| 2024-11-28 | 5.51 | 5.58 | 5.44 | 5.49 | -0.9% | 361,364 | 199,510,778 |
| 2024-11-27 | 5.37 | 5.6 | 5.32 | 5.54 | +2.21% | 477,745 | 263,196,207 |
| 2024-11-26 | 5.45 | 5.46 | 5.28 | 5.42 | -2.87% | 442,986 | 238,078,410 |
| 2024-11-25 | 5.16 | 5.63 | 5.14 | 5.58 | +8.98% | 726,677 | 396,088,833 |
| 2024-11-22 | 5.35 | 5.41 | 5.11 | 5.12 | -4.3% | 300,179 | 158,473,284 |
| 2024-11-21 | 5.27 | 5.4 | 5.24 | 5.35 | +0.75% | 287,149 | 152,990,493 |
| 2024-11-20 | 5.18 | 5.32 | 5.14 | 5.31 | +2.31% | 302,395 | 158,623,303 |
| 2024-11-19 | 5.07 | 5.19 | 5 | 5.19 | +2.57% | 305,350 | 155,406,687 |
| 2024-11-18 | 5.18 | 5.28 | 5.02 | 5.06 | -2.5% | 315,565 | 161,257,899 |
| 2024-11-15 | 5.36 | 5.43 | 5.17 | 5.19 | -3.53% | 331,455 | 176,064,240 |
| 2024-11-14 | 5.51 | 5.62 | 5.36 | 5.38 | -2% | 369,044 | 202,620,131 |
| 2024-11-13 | 5.55 | 5.63 | 5.34 | 5.49 | -1.44% | 474,209 | 258,578,887 |
| 2024-11-12 | 5.8 | 5.88 | 5.5 | 5.57 | -7.17% | 855,527 | 486,358,793 |
| 2024-11-11 | 5.94 | 6.55 | 5.8 | 6 | +0.67% | 1,269,661 | 773,179,414 |
| 2024-11-08 | 6.33 | 6.33 | 5.76 | 5.96 | +3.65% | 1,856,809 | 1,137,557,964 |
| 2024-11-07 | 5.72 | 5.75 | 5.57 | 5.75 | +9.94% | 465,183 | 266,249,394 |
| 2024-11-06 | 4.8 | 5.23 | 4.78 | 5.23 | +10.11% | 547,215 | 281,117,607 |
| 2024-11-05 | 4.69 | 4.77 | 4.68 | 4.75 | +0.64% | 292,655 | 138,337,822 |
| 2024-11-04 | 4.66 | 4.8 | 4.63 | 4.72 | +2.39% | 303,136 | 143,162,413 |
| 2024-11-01 | 4.59 | 4.72 | 4.42 | 4.61 | 0% | 310,383 | 142,302,698 |
| 2024-10-31 | 4.61 | 4.62 | 4.55 | 4.61 | +0.88% | 190,826 | 87,741,813 |
| 2024-10-30 | 4.46 | 4.6 | 4.46 | 4.57 | +1.33% | 181,144 | 82,231,798 |
| 2024-10-29 | 4.67 | 4.7 | 4.5 | 4.51 | -3.63% | 273,487 | 124,893,547 |
| 2024-10-28 | 4.76 | 4.86 | 4.63 | 4.68 | +3.77% | 428,016 | 201,188,192 |
| 2024-10-25 | 4.33 | 4.57 | 4.33 | 4.51 | +4.16% | 338,323 | 150,968,401 |
| 2024-10-24 | 4.35 | 4.51 | 4.27 | 4.33 | -1.59% | 345,638 | 150,690,930 |
| 2024-10-23 | 4.28 | 4.4 | 4.24 | 4.4 | +2.33% | 233,213 | 101,145,198 |
| 2024-10-22 | 4.18 | 4.32 | 4.14 | 4.3 | +3.12% | 210,170 | 88,796,425 |
| 2024-10-21 | 4.18 | 4.23 | 4.14 | 4.17 | +0.24% | 178,301 | 74,480,151 |
| 2024-10-18 | 4.08 | 4.21 | 4.06 | 4.16 | +1.96% | 167,689 | 69,579,309 |
| 2024-10-17 | 4.17 | 4.19 | 4.07 | 4.08 | -1.69% | 111,554 | 46,060,115 |
| 2024-10-16 | 4.08 | 4.19 | 4.05 | 4.15 | +0.48% | 107,228 | 44,343,600 |
| 2024-10-15 | 4.24 | 4.24 | 4.12 | 4.13 | -2.59% | 160,644 | 67,064,209 |
| 2024-10-14 | 4.19 | 4.27 | 4.11 | 4.24 | +1.68% | 160,947 | 67,797,575 |
| 2024-10-11 | 4.38 | 4.44 | 4.13 | 4.17 | -4.36% | 197,792 | 83,983,617 |
| 2024-10-10 | 4.4 | 4.6 | 4.3 | 4.36 | +2.83% | 300,027 | 132,448,157 |
| 2024-10-09 | 4.6 | 4.6 | 4.23 | 4.24 | -9.59% | 297,338 | 130,290,718 |
| 2024-10-08 | 4.84 | 4.84 | 4.4 | 4.69 | +6.59% | 483,251 | 224,549,445 |
| 2024-09-30 | 4.2 | 4.42 | 4.12 | 4.4 | +8.64% | 395,060 | 168,948,556 |
| 2024-09-27 | 3.96 | 4.1 | 3.95 | 4.05 | +3.32% | 212,365 | 85,204,077 |
| 2024-09-26 | 3.82 | 3.92 | 3.79 | 3.92 | +2.35% | 122,551 | 47,428,394 |
| 2024-09-25 | 3.8 | 3.9 | 3.8 | 3.83 | +1.06% | 146,497 | 56,442,984 |
| 2024-09-24 | 3.66 | 3.79 | 3.66 | 3.79 | +3.55% | 119,857 | 44,762,707 |
| 2024-09-23 | 3.66 | 3.7 | 3.62 | 3.66 | -0.81% | 71,987 | 26,294,449 |
| 2024-09-20 | 3.71 | 3.72 | 3.65 | 3.69 | -0.27% | 79,917 | 29,417,274 |
| 2024-09-19 | 3.59 | 3.71 | 3.56 | 3.7 | +4.52% | 131,285 | 48,017,675 |
| 2024-09-18 | 3.58 | 3.6 | 3.46 | 3.54 | -0.84% | 103,562 | 36,460,897 |
| 2024-09-13 | 3.65 | 3.68 | 3.57 | 3.57 | -2.46% | 98,070 | 35,358,382 |
| 2024-09-12 | 3.65 | 3.71 | 3.64 | 3.66 | +0.27% | 74,692 | 27,510,424 |
| 2024-09-11 | 3.67 | 3.73 | 3.62 | 3.65 | -0.82% | 76,180 | 27,986,573 |
| 2024-09-10 | 3.68 | 3.69 | 3.62 | 3.68 | +0.55% | 73,682 | 26,954,191 |
| 2024-09-09 | 3.62 | 3.7 | 3.57 | 3.66 | -0.27% | 133,470 | 48,689,236 |
| 2024-09-06 | 3.74 | 3.82 | 3.67 | 3.67 | 0% | 198,271 | 74,251,966 |
| 2024-09-05 | 3.67 | 3.7 | 3.65 | 3.67 | +0.27% | 56,863 | 20,870,538 |
| 2024-09-04 | 3.64 | 3.7 | 3.64 | 3.66 | -0.27% | 68,333 | 25,029,082 |
| 2024-09-03 | 3.67 | 3.71 | 3.65 | 3.67 | -0.27% | 67,642 | 24,894,621 |
| 2024-09-02 | 3.68 | 3.75 | 3.66 | 3.68 | -0.27% | 96,354 | 35,824,292 |
| 2024-08-30 | 3.63 | 3.76 | 3.61 | 3.69 | +1.37% | 112,532 | 41,582,881 |
| 2024-08-29 | 3.59 | 3.65 | 3.58 | 3.64 | +0.55% | 82,335 | 29,781,113 |
| 2024-08-28 | 3.59 | 3.71 | 3.54 | 3.62 | +0.84% | 83,296 | 30,148,914 |
| 2024-08-27 | 3.63 | 3.66 | 3.58 | 3.59 | -1.64% | 45,271 | 16,350,291 |
| 2024-08-26 | 3.58 | 3.7 | 3.58 | 3.65 | +1.96% | 72,984 | 26,617,755 |
| 2024-08-23 | 3.59 | 3.62 | 3.53 | 3.58 | -0.28% | 61,543 | 21,969,119 |
| 2024-08-22 | 3.72 | 3.72 | 3.59 | 3.59 | -2.45% | 55,586 | 20,167,192 |
| 2024-08-21 | 3.69 | 3.71 | 3.65 | 3.68 | 0% | 52,109 | 19,151,441 |
| 2024-08-20 | 3.74 | 3.75 | 3.65 | 3.68 | -1.87% | 76,740 | 28,257,656 |
| 2024-08-19 | 3.77 | 3.81 | 3.72 | 3.75 | -0.27% | 70,585 | 26,567,762 |
| 2024-08-16 | 3.8 | 3.84 | 3.73 | 3.76 | -1.05% | 89,437 | 33,819,421 |
| 2024-08-15 | 3.77 | 3.83 | 3.74 | 3.8 | -0.78% | 92,919 | 35,193,876 |
| 2024-08-14 | 3.84 | 3.85 | 3.8 | 3.83 | -0.26% | 63,498 | 24,264,511 |
| 2024-08-13 | 3.78 | 3.84 | 3.74 | 3.84 | +0.79% | 68,310 | 25,958,732 |
| 2024-08-12 | 3.77 | 3.84 | 3.73 | 3.81 | +1.06% | 83,615 | 31,772,408 |
| 2024-08-09 | 3.8 | 3.89 | 3.77 | 3.77 | -0.53% | 87,114 | 33,229,416 |
| 2024-08-08 | 3.79 | 3.81 | 3.7 | 3.79 | +0.53% | 79,935 | 30,091,747 |
| 2024-08-07 | 3.77 | 3.81 | 3.74 | 3.77 | 0% | 54,320 | 20,542,886 |
| 2024-08-06 | 3.74 | 3.78 | 3.72 | 3.77 | +1.34% | 70,211 | 26,324,770 |
| 2024-08-05 | 3.77 | 3.82 | 3.71 | 3.72 | -1.85% | 89,218 | 33,605,346 |
| 2024-08-02 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 80,635 | 30,732,111 |
| 2024-08-01 | 3.81 | 3.91 | 3.81 | 3.83 | +0.52% | 91,383 | 35,137,137 |
| 2024-07-31 | 3.7 | 3.82 | 3.7 | 3.81 | +2.97% | 102,628 | 38,736,669 |
| 2024-07-30 | 3.69 | 3.71 | 3.66 | 3.7 | +0.27% | 69,734 | 25,715,548 |
| 2024-07-29 | 3.66 | 3.7 | 3.63 | 3.69 | +0.82% | 94,416 | 34,737,704 |
| 2024-07-26 | 3.53 | 3.67 | 3.53 | 3.66 | +3.68% | 104,305 | 37,785,582 |
| 2024-07-25 | 3.48 | 3.56 | 3.45 | 3.53 | +0.86% | 67,130 | 23,537,478 |
| 2024-07-24 | 3.57 | 3.59 | 3.49 | 3.5 | -2.23% | 88,852 | 31,311,372 |
| 2024-07-23 | 3.62 | 3.66 | 3.57 | 3.58 | -1.38% | 75,086 | 27,184,168 |
| 2024-07-22 | 3.6 | 3.64 | 3.57 | 3.63 | +1.4% | 74,263 | 26,805,592 |
| 2024-07-19 | 3.58 | 3.61 | 3.55 | 3.58 | 0% | 62,033 | 22,190,214 |
| 2024-07-18 | 3.51 | 3.6 | 3.46 | 3.58 | +0.85% | 90,656 | 31,985,880 |
| 2024-07-17 | 3.56 | 3.65 | 3.54 | 3.55 | -2.2% | 96,492 | 34,404,565 |
| 2024-07-16 | 3.6 | 3.7 | 3.56 | 3.63 | +0.83% | 98,651 | 35,707,295 |
| 2024-07-15 | 3.68 | 3.69 | 3.59 | 3.6 | -2.44% | 88,408 | 32,104,957 |
| 2024-07-12 | 3.73 | 3.77 | 3.67 | 3.69 | +1.37% | 139,470 | 51,677,079 |
| 2024-07-11 | 3.56 | 3.65 | 3.55 | 3.64 | +4.3% | 84,314 | 30,395,446 |
| 2024-07-10 | 3.5 | 3.55 | 3.47 | 3.49 | -0.57% | 71,965 | 25,273,932 |
| 2024-07-09 | 3.43 | 3.51 | 3.36 | 3.51 | +1.45% | 83,125 | 28,628,752 |
| 2024-07-08 | 3.61 | 3.61 | 3.45 | 3.46 | -4.42% | 84,356 | 29,513,903 |
| 2024-07-05 | 3.56 | 3.64 | 3.52 | 3.62 | +1.4% | 52,893 | 18,966,644 |
| 2024-07-04 | 3.68 | 3.7 | 3.56 | 3.57 | -3.25% | 72,492 | 26,230,641 |
| 2024-07-03 | 3.73 | 3.73 | 3.68 | 3.69 | 0% | 54,224 | 20,054,622 |
| 2024-07-02 | 3.71 | 3.74 | 3.64 | 3.69 | +0.27% | 68,513 | 25,291,293 |
| 2024-07-01 | 3.61 | 3.68 | 3.58 | 3.68 | +1.66% | 66,210 | 24,093,993 |
| 2024-06-28 | 3.59 | 3.68 | 3.57 | 3.62 | +0.84% | 70,825 | 25,726,986 |
| 2024-06-27 | 3.66 | 3.68 | 3.58 | 3.59 | -1.91% | 67,862 | 24,653,626 |
| 2024-06-26 | 3.52 | 3.67 | 3.51 | 3.66 | +3.39% | 82,140 | 29,549,348 |
| 2024-06-25 | 3.5 | 3.58 | 3.48 | 3.54 | +2.02% | 87,815 | 31,058,798 |
| 2024-06-24 | 3.62 | 3.62 | 3.45 | 3.47 | -4.41% | 93,805 | 32,910,259 |
| 2024-06-21 | 3.62 | 3.68 | 3.59 | 3.63 | 0% | 57,310 | 20,847,338 |
| 2024-06-20 | 3.73 | 3.76 | 3.63 | 3.63 | -3.2% | 72,053 | 26,522,552 |
| 2024-06-19 | 3.79 | 3.82 | 3.75 | 3.75 | -0.79% | 48,838 | 18,426,703 |
| 2024-06-18 | 3.7 | 3.78 | 3.7 | 3.78 | +1.61% | 63,547 | 23,888,670 |
| 2024-06-17 | 3.76 | 3.79 | 3.7 | 3.72 | -1.85% | 66,309 | 24,811,219 |
| 2024-06-14 | 3.8 | 3.83 | 3.75 | 3.79 | 0% | 75,246 | 28,507,768 |
| 2024-06-13 | 3.85 | 3.85 | 3.77 | 3.79 | -1.04% | 87,706 | 33,439,974 |
| 2024-06-12 | 3.75 | 3.85 | 3.74 | 3.83 | +1.86% | 93,769 | 35,747,028 |
| 2024-06-11 | 3.72 | 3.77 | 3.63 | 3.76 | +1.08% | 106,599 | 39,447,017 |
| 2024-06-07 | 3.63 | 3.74 | 3.63 | 3.72 | +3.91% | 129,814 | 47,834,606 |
| 2024-06-06 | 3.73 | 3.79 | 3.52 | 3.58 | -4.28% | 158,785 | 57,289,455 |
| 2024-06-05 | 3.82 | 3.83 | 3.74 | 3.74 | -2.6% | 84,866 | 32,076,064 |
| 2024-06-04 | 3.89 | 3.89 | 3.79 | 3.84 | -1.54% | 113,500 | 43,383,898 |
| 2024-06-03 | 4.04 | 4.05 | 3.85 | 3.9 | -3.7% | 157,243 | 61,535,860 |
| 2024-05-31 | 4 | 4.06 | 3.99 | 4.05 | +1.25% | 68,482 | 27,539,575 |
| 2024-05-30 | 4.02 | 4.05 | 3.98 | 4 | -0.25% | 73,132 | 29,338,230 |
| 2024-05-29 | 4.05 | 4.08 | 4 | 4.01 | -0.74% | 61,063 | 24,658,365 |
| 2024-05-28 | 4.08 | 4.09 | 4.03 | 4.04 | -1.7% | 62,245 | 25,278,530 |
| 2024-05-27 | 4.1 | 4.13 | 4.04 | 4.11 | +0.74% | 88,135 | 35,969,725 |
| 2024-05-24 | 4.09 | 4.15 | 4.05 | 4.08 | -0.49% | 61,980 | 25,482,441 |
| 2024-05-23 | 4.2 | 4.22 | 4.09 | 4.1 | -2.84% | 117,152 | 48,393,173 |
| 2024-05-22 | 4.2 | 4.25 | 4.2 | 4.22 | 0% | 65,856 | 27,810,347 |
| 2024-05-21 | 4.28 | 4.29 | 4.2 | 4.22 | -0.94% | 87,593 | 37,083,428 |
| 2024-05-20 | 4.32 | 4.33 | 4.25 | 4.26 | -0.93% | 108,734 | 46,466,345 |
| 2024-05-17 | 4.26 | 4.31 | 4.21 | 4.3 | +1.18% | 109,366 | 46,687,993 |
| 2024-05-16 | 4.24 | 4.27 | 4.21 | 4.25 | +0.95% | 94,615 | 40,203,322 |
| 2024-05-15 | 4.22 | 4.25 | 4.17 | 4.21 | -0.47% | 79,445 | 33,556,366 |
| 2024-05-14 | 4.15 | 4.25 | 4.14 | 4.23 | +1.68% | 89,774 | 37,787,533 |
| 2024-05-13 | 4.18 | 4.21 | 4.12 | 4.16 | -1.42% | 109,060 | 45,459,126 |
| 2024-05-10 | 4.26 | 4.28 | 4.18 | 4.22 | -0.71% | 94,503 | 39,871,382 |
| 2024-05-09 | 4.2 | 4.29 | 4.17 | 4.25 | +1.43% | 101,382 | 43,081,693 |
| 2024-05-08 | 4.21 | 4.24 | 4.16 | 4.19 | -0.71% | 122,825 | 51,579,354 |
| 2024-05-07 | 4.23 | 4.26 | 4.18 | 4.22 | 0% | 121,526 | 51,229,432 |
| 2024-05-06 | 4.19 | 4.25 | 4.16 | 4.22 | +1.93% | 136,621 | 57,497,300 |
| 2024-04-30 | 4.17 | 4.21 | 4.1 | 4.14 | -0.72% | 148,845 | 61,852,575 |
| 2024-04-29 | 4.04 | 4.18 | 4.03 | 4.17 | +3.22% | 146,512 | 60,520,857 |
| 2024-04-26 | 3.95 | 4.07 | 3.92 | 4.04 | +1.76% | 176,263 | 70,681,552 |
| 2024-04-25 | 3.92 | 3.99 | 3.87 | 3.97 | +1.53% | 140,504 | 55,468,974 |
| 2024-04-24 | 3.85 | 3.92 | 3.84 | 3.91 | +2.36% | 100,286 | 39,003,941 |
| 2024-04-23 | 3.79 | 3.86 | 3.77 | 3.82 | +1.06% | 85,064 | 32,458,478 |
| 2024-04-22 | 3.83 | 3.87 | 3.7 | 3.78 | -1.31% | 113,331 | 42,850,242 |
| 2024-04-19 | 3.88 | 3.94 | 3.82 | 3.83 | -1.54% | 120,296 | 46,537,018 |
| 2024-04-18 | 3.92 | 3.96 | 3.83 | 3.89 | -0.77% | 140,389 | 54,732,955 |
| 2024-04-17 | 3.65 | 3.93 | 3.65 | 3.92 | +7.4% | 246,889 | 94,877,192 |
| 2024-04-16 | 4.01 | 4.02 | 3.65 | 3.65 | -10.1% | 279,684 | 104,457,357 |
| 2024-04-15 | 4.27 | 4.32 | 3.96 | 4.06 | -5.58% | 303,101 | 123,991,702 |
| 2024-04-12 | 4.3 | 4.41 | 4.29 | 4.3 | -0.23% | 159,731 | 69,560,758 |
| 2024-04-11 | 4.25 | 4.35 | 4.19 | 4.31 | +0.47% | 143,384 | 61,645,305 |
| 2024-04-10 | 4.37 | 4.42 | 4.21 | 4.29 | -1.83% | 146,928 | 63,099,502 |
| 2024-04-09 | 4.3 | 4.38 | 4.3 | 4.37 | +1.63% | 125,235 | 54,316,446 |
| 2024-04-08 | 4.4 | 4.44 | 4.28 | 4.3 | -3.15% | 183,667 | 79,748,962 |
| 2024-04-03 | 4.43 | 4.48 | 4.36 | 4.44 | -0.22% | 195,482 | 86,392,904 |
| 2024-04-02 | 4.51 | 4.53 | 4.41 | 4.45 | -2.41% | 203,830 | 90,642,590 |
| 2024-04-01 | 4.32 | 4.58 | 4.3 | 4.56 | +6.29% | 405,003 | 179,895,923 |
| 2024-03-29 | 4.23 | 4.3 | 4.21 | 4.29 | +1.66% | 186,149 | 79,257,097 |
| 2024-03-28 | 4.06 | 4.27 | 4.06 | 4.22 | +2.93% | 234,173 | 98,354,635 |
| 2024-03-27 | 4.31 | 4.33 | 4.1 | 4.1 | -5.31% | 257,077 | 107,633,688 |
| 2024-03-26 | 4.34 | 4.41 | 4.23 | 4.33 | -2.7% | 361,468 | 155,905,796 |
| 2024-03-25 | 4.6 | 4.8 | 4.45 | 4.45 | -3.26% | 602,283 | 278,705,430 |
| 2024-03-22 | 4.42 | 4.6 | 4.32 | 4.6 | +4.78% | 287,408 | 127,194,385 |
| 2024-03-21 | 4.4 | 4.42 | 4.33 | 4.39 | -0.23% | 211,156 | 92,497,071 |
| 2024-03-20 | 4.33 | 4.45 | 4.33 | 4.4 | +1.38% | 234,321 | 102,958,263 |
| 2024-03-19 | 4.43 | 4.44 | 4.32 | 4.34 | -2.47% | 321,390 | 140,690,405 |
| 2024-03-18 | 4.37 | 4.47 | 4.33 | 4.45 | -0.89% | 517,287 | 227,328,872 |
| 2024-03-15 | 4.63 | 4.86 | 4.41 | 4.49 | +1.58% | 833,310 | 383,780,591 |
| 2024-03-14 | 4.18 | 4.42 | 4.17 | 4.42 | +5.24% | 356,209 | 151,763,625 |
| 2024-03-13 | 4.24 | 4.25 | 4.18 | 4.2 | -0.94% | 164,610 | 69,214,193 |
| 2024-03-12 | 4.2 | 4.24 | 4.14 | 4.24 | +1.19% | 208,861 | 87,657,584 |
| 2024-03-11 | 4.11 | 4.2 | 4.1 | 4.19 | +0.72% | 190,327 | 78,966,944 |
| 2024-03-08 | 4.14 | 4.19 | 4.08 | 4.16 | 0% | 169,821 | 70,134,856 |
| 2024-03-07 | 4.15 | 4.29 | 4.12 | 4.16 | +0.48% | 256,631 | 107,821,180 |
| 2024-03-06 | 4.09 | 4.22 | 4.09 | 4.14 | -0.48% | 262,025 | 108,633,192 |
| 2024-03-05 | 4.31 | 4.53 | 4.13 | 4.16 | -5.02% | 490,086 | 206,738,182 |
| 2024-03-04 | 4.19 | 4.5 | 4.03 | 4.38 | +4.78% | 398,737 | 168,681,877 |
| 2024-03-01 | 4.1 | 4.22 | 4.06 | 4.18 | +2.2% | 335,982 | 139,697,081 |
| 2024-02-29 | 3.83 | 4.13 | 3.8 | 4.09 | +6.79% | 367,997 | 146,886,408 |
| 2024-02-28 | 4.2 | 4.29 | 3.81 | 3.83 | -8.37% | 351,903 | 143,615,274 |
| 2024-02-27 | 4.08 | 4.18 | 4.01 | 4.18 | +2.45% | 206,491 | 85,029,655 |
| 2024-02-26 | 4.04 | 4.17 | 4.02 | 4.08 | +2.51% | 254,092 | 103,933,894 |
| 2024-02-23 | 3.85 | 4 | 3.83 | 3.98 | +4.46% | 216,852 | 84,748,097 |
| 2024-02-22 | 3.71 | 3.82 | 3.7 | 3.81 | +2.14% | 179,507 | 67,815,048 |
| 2024-02-21 | 3.62 | 3.84 | 3.58 | 3.73 | +2.47% | 218,978 | 81,867,776 |
| 2024-02-20 | 3.61 | 3.68 | 3.48 | 3.64 | +1.11% | 170,791 | 61,728,725 |
| 2024-02-19 | 3.45 | 3.64 | 3.45 | 3.6 | +6.19% | 370,737 | 131,849,591 |
| 2024-02-08 | 3.15 | 3.41 | 3.02 | 3.39 | +8.31% | 459,904 | 147,530,847 |
| 2024-02-07 | 3.35 | 3.37 | 3.06 | 3.13 | -6.85% | 435,955 | 138,407,351 |
| 2024-02-06 | 3.18 | 3.5 | 3.06 | 3.36 | -1.18% | 391,449 | 125,713,479 |
| 2024-02-05 | 3.76 | 3.76 | 3.4 | 3.4 | -10.05% | 246,557 | 85,419,399 |
| 2024-02-02 | 3.99 | 4.1 | 3.62 | 3.78 | -5.26% | 194,661 | 75,090,584 |
| 2024-02-01 | 4.13 | 4.21 | 3.92 | 3.99 | -3.39% | 173,658 | 69,769,912 |
| 2024-01-31 | 4.41 | 4.45 | 4.1 | 4.13 | -6.98% | 182,898 | 77,525,214 |
| 2024-01-30 | 4.54 | 4.65 | 4.41 | 4.44 | -2.63% | 111,820 | 50,418,659 |
| 2024-01-29 | 4.78 | 4.85 | 4.56 | 4.56 | -4.4% | 120,206 | 55,770,726 |
| 2024-01-26 | 4.75 | 4.88 | 4.72 | 4.77 | +0.42% | 125,177 | 60,166,685 |
| 2024-01-25 | 4.64 | 4.78 | 4.58 | 4.75 | +2.59% | 153,133 | 72,021,371 |
| 2024-01-24 | 4.5 | 4.64 | 4.41 | 4.63 | +3.12% | 164,973 | 74,850,812 |
| 2024-01-23 | 4.61 | 4.62 | 4.41 | 4.49 | -0.88% | 143,261 | 64,299,711 |
| 2024-01-22 | 4.9 | 4.9 | 4.48 | 4.53 | -7.93% | 198,762 | 92,842,726 |
| 2024-01-19 | 5.12 | 5.14 | 4.91 | 4.92 | -4.09% | 167,415 | 83,730,925 |
| 2024-01-18 | 5.22 | 5.27 | 4.91 | 5.13 | -2.66% | 245,325 | 124,624,912 |
| 2024-01-17 | 5.46 | 5.5 | 5.27 | 5.27 | -4.87% | 312,185 | 168,081,983 |
| 2024-01-16 | 5.37 | 5.64 | 5.28 | 5.54 | +2.78% | 476,344 | 260,343,244 |
| 2024-01-15 | 5.33 | 5.42 | 5.29 | 5.39 | 0% | 157,857 | 84,793,360 |
| 2024-01-12 | 5.49 | 5.55 | 5.39 | 5.39 | -2.18% | 183,586 | 99,792,042 |
| 2024-01-11 | 5.42 | 5.54 | 5.39 | 5.51 | +1.1% | 231,371 | 127,018,107 |
| 2024-01-10 | 5.53 | 5.55 | 5.36 | 5.45 | -2.85% | 337,476 | 184,029,572 |
| 2024-01-09 | 5.45 | 5.65 | 5.38 | 5.61 | +4.08% | 449,165 | 249,535,795 |
| 2024-01-08 | 5.36 | 5.52 | 5.35 | 5.39 | -0.19% | 265,010 | 143,868,042 |
| 2024-01-05 | 5.56 | 5.72 | 5.36 | 5.4 | -2.53% | 288,476 | 158,580,294 |
| 2024-01-04 | 5.36 | 5.62 | 5.35 | 5.54 | +2.97% | 228,848 | 125,705,532 |
| 2024-01-03 | 5.46 | 5.47 | 5.34 | 5.38 | -1.65% | 76,331 | 41,061,344 |
| 2024-01-02 | 5.38 | 5.5 | 5.36 | 5.47 | +2.43% | 110,944 | 60,314,744 |
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：