股票概览
4.93
+0.82%
+0.04
4.86
开盘价
5
最高价
4.86
最低价
185,503
成交量
数据更新至: 2024-12-31
技术指标
4.83
MA5 (5日均线)
4.90
MA10 (10日均线)
5.33
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 | 5 | 4.86 | 4.93 | +0.82% | 185,503 | 91,396,719 |
| 2024-12-30 | 4.85 | 4.89 | 4.78 | 4.89 | +1.03% | 143,992 | 69,556,428 |
| 2024-12-27 | 4.87 | 4.9 | 4.81 | 4.84 | -0.82% | 175,175 | 84,889,084 |
| 2024-12-26 | 4.6 | 5.01 | 4.6 | 4.88 | +5.86% | 369,337 | 178,575,006 |
| 2024-12-25 | 4.76 | 4.78 | 4.55 | 4.61 | -3.35% | 190,159 | 87,796,537 |
| 2024-12-24 | 4.7 | 4.79 | 4.7 | 4.77 | +1.06% | 151,522 | 71,993,153 |
| 2024-12-23 | 5.02 | 5.08 | 4.72 | 4.72 | -7.63% | 288,221 | 140,246,217 |
| 2024-12-20 | 5.1 | 5.17 | 5.08 | 5.11 | -0.2% | 156,191 | 80,039,528 |
| 2024-12-19 | 5.05 | 5.19 | 4.94 | 5.12 | -0.39% | 260,988 | 131,651,607 |
| 2024-12-18 | 5.26 | 5.33 | 5.12 | 5.14 | -2.47% | 250,784 | 130,817,506 |
| 2024-12-17 | 5.57 | 5.57 | 5.27 | 5.27 | -5.39% | 295,008 | 158,535,774 |
| 2024-12-16 | 5.74 | 5.76 | 5.54 | 5.57 | -2.62% | 283,019 | 159,359,035 |
| 2024-12-13 | 5.92 | 5.94 | 5.71 | 5.72 | -4.51% | 395,540 | 229,437,013 |
| 2024-12-12 | 5.83 | 6.04 | 5.77 | 5.99 | +1.87% | 494,726 | 293,627,288 |
| 2024-12-11 | 5.8 | 5.89 | 5.76 | 5.88 | +0.51% | 318,085 | 185,466,620 |
| 2024-12-10 | 6.08 | 6.12 | 5.84 | 5.85 | -1.68% | 493,136 | 292,242,649 |
| 2024-12-09 | 5.8 | 6.03 | 5.79 | 5.95 | +2.23% | 565,920 | 334,819,842 |
| 2024-12-06 | 5.8 | 5.85 | 5.7 | 5.82 | +0.34% | 423,779 | 245,380,185 |
| 2024-12-05 | 5.6 | 5.86 | 5.57 | 5.8 | +2.84% | 413,218 | 236,586,890 |
| 2024-12-04 | 5.79 | 5.8 | 5.61 | 5.64 | -2.59% | 420,373 | 238,354,725 |
| 2024-12-03 | 5.73 | 5.85 | 5.72 | 5.79 | -3.18% | 684,879 | 395,801,298 |
| 2024-12-02 | 5.71 | 6.31 | 5.71 | 5.98 | -5.68% | 1,164,439 | 679,029,766 |
| 2024-11-29 | 6.19 | 6.55 | 6.1 | 6.34 | +1.77% | 584,766 | 368,405,105 |
| 2024-11-28 | 6.23 | 6.41 | 6.13 | 6.23 | -0.48% | 502,989 | 314,071,588 |
| 2024-11-27 | 6.18 | 6.3 | 5.98 | 6.26 | -1.57% | 585,235 | 359,014,780 |
| 2024-11-26 | 6.81 | 6.95 | 6.31 | 6.36 | -4.93% | 1,105,741 | 732,422,682 |
| 2024-11-25 | 6.11 | 6.69 | 6.1 | 6.69 | +10.03% | 1,007,940 | 657,093,732 |
| 2024-11-22 | 6.31 | 6.66 | 6.02 | 6.08 | -3.65% | 1,044,505 | 665,912,043 |
| 2024-11-21 | 5.69 | 6.31 | 5.61 | 6.31 | +9.93% | 644,586 | 392,608,805 |
| 2024-11-20 | 5.68 | 5.81 | 5.62 | 5.74 | +0.17% | 264,143 | 151,040,296 |
| 2024-11-19 | 5.43 | 5.77 | 5.3 | 5.73 | +5.52% | 320,136 | 176,761,058 |
| 2024-11-18 | 5.69 | 5.78 | 5.39 | 5.43 | -4.57% | 247,529 | 136,965,345 |
| 2024-11-15 | 5.77 | 5.95 | 5.67 | 5.69 | -3.07% | 239,133 | 138,514,614 |
| 2024-11-14 | 6.2 | 6.22 | 5.84 | 5.87 | -6.38% | 433,813 | 261,188,825 |
| 2024-11-13 | 6.08 | 6.39 | 6.03 | 6.27 | +3.64% | 554,857 | 344,798,393 |
| 2024-11-12 | 5.98 | 6.25 | 5.95 | 6.05 | +1.17% | 472,814 | 288,364,191 |
| 2024-11-11 | 5.88 | 6.01 | 5.83 | 5.98 | +1.36% | 325,319 | 193,133,318 |
| 2024-11-08 | 6.14 | 6.14 | 5.87 | 5.9 | -2.8% | 464,382 | 277,285,811 |
| 2024-11-07 | 5.76 | 6.16 | 5.73 | 6.07 | +3.58% | 548,450 | 327,592,515 |
| 2024-11-06 | 5.7 | 5.98 | 5.68 | 5.86 | +2.63% | 538,417 | 315,223,465 |
| 2024-11-05 | 5.65 | 5.72 | 5.63 | 5.71 | +0.71% | 431,289 | 245,016,015 |
| 2024-11-04 | 5.59 | 5.73 | 5.4 | 5.67 | +1.43% | 375,850 | 209,908,410 |
| 2024-11-01 | 5.42 | 5.79 | 5.39 | 5.59 | +2.19% | 543,749 | 305,145,776 |
| 2024-10-31 | 5.41 | 5.55 | 5.41 | 5.47 | -0.18% | 292,293 | 160,362,643 |
| 2024-10-30 | 5.45 | 5.53 | 5.37 | 5.48 | -0.18% | 224,357 | 122,324,014 |
| 2024-10-29 | 5.73 | 5.74 | 5.48 | 5.49 | -4.02% | 331,071 | 184,470,305 |
| 2024-10-28 | 5.57 | 5.73 | 5.49 | 5.72 | +3.06% | 406,208 | 227,917,872 |
| 2024-10-25 | 5.4 | 5.63 | 5.4 | 5.55 | +2.02% | 363,903 | 201,767,730 |
| 2024-10-24 | 5.5 | 5.61 | 5.38 | 5.44 | -0.91% | 325,112 | 178,542,971 |
| 2024-10-23 | 5.35 | 5.53 | 5.3 | 5.49 | +2.43% | 469,354 | 254,886,120 |
| 2024-10-22 | 5.18 | 5.36 | 5.1 | 5.36 | +3.47% | 355,656 | 186,458,974 |
| 2024-10-21 | 5.23 | 5.32 | 5.16 | 5.18 | -0.19% | 344,562 | 179,926,612 |
| 2024-10-18 | 5.1 | 5.26 | 5.09 | 5.19 | +0.97% | 306,635 | 158,696,630 |
| 2024-10-17 | 5.36 | 5.41 | 5.14 | 5.14 | -4.1% | 268,881 | 141,582,978 |
| 2024-10-16 | 5.32 | 5.44 | 5.29 | 5.36 | -0.92% | 196,003 | 104,993,996 |
| 2024-10-15 | 5.45 | 5.53 | 5.37 | 5.41 | -1.64% | 242,125 | 131,547,944 |
| 2024-10-14 | 5.34 | 5.55 | 5.34 | 5.5 | +3.19% | 244,253 | 133,607,014 |
| 2024-10-11 | 5.55 | 5.58 | 5.21 | 5.33 | -4.48% | 245,012 | 132,347,934 |
| 2024-10-10 | 5.58 | 5.75 | 5.34 | 5.58 | -2.62% | 351,244 | 195,352,776 |
| 2024-10-09 | 6.1 | 6.11 | 5.73 | 5.73 | -10.05% | 516,532 | 302,447,539 |
| 2024-10-08 | 6.55 | 6.55 | 5.86 | 6.37 | +7.06% | 902,277 | 559,988,464 |
| 2024-09-30 | 5.65 | 6.02 | 5.39 | 5.95 | +8.38% | 918,606 | 527,736,301 |
| 2024-09-27 | 5.33 | 5.78 | 5.3 | 5.49 | +3.78% | 734,967 | 403,661,304 |
| 2024-09-26 | 5.16 | 5.32 | 5.1 | 5.29 | +1.73% | 523,904 | 273,369,226 |
| 2024-09-25 | 5.18 | 5.35 | 5.13 | 5.2 | -1.14% | 696,459 | 366,245,735 |
| 2024-09-24 | 4.95 | 5.38 | 4.95 | 5.26 | +5.62% | 725,174 | 376,461,814 |
| 2024-09-23 | 4.99 | 5.05 | 4.88 | 4.98 | -2.16% | 426,110 | 210,765,659 |
| 2024-09-20 | 5.08 | 5.15 | 4.92 | 5.09 | -0.78% | 559,992 | 281,523,714 |
| 2024-09-19 | 5.06 | 5.17 | 4.95 | 5.13 | -0.58% | 584,082 | 296,368,521 |
| 2024-09-18 | 4.95 | 5.25 | 4.84 | 5.16 | +4.03% | 781,837 | 397,046,524 |
| 2024-09-13 | 4.87 | 5.08 | 4.8 | 4.96 | -1.2% | 695,155 | 341,198,167 |
| 2024-09-12 | 4.85 | 5.23 | 4.85 | 5.02 | +5.68% | 1,123,785 | 561,267,950 |
| 2024-09-11 | 4.31 | 4.75 | 4.29 | 4.75 | +9.95% | 381,885 | 178,267,603 |
| 2024-09-10 | 4.39 | 4.44 | 4.23 | 4.32 | -2.26% | 234,046 | 100,692,992 |
| 2024-09-09 | 4.38 | 4.53 | 4.37 | 4.42 | -0.23% | 195,904 | 86,573,007 |
| 2024-09-06 | 4.6 | 4.62 | 4.42 | 4.43 | -4.32% | 320,296 | 143,840,552 |
| 2024-09-05 | 4.68 | 4.72 | 4.58 | 4.63 | -2.53% | 409,908 | 190,058,385 |
| 2024-09-04 | 4.5 | 4.88 | 4.49 | 4.75 | +4.4% | 672,910 | 315,592,864 |
| 2024-09-03 | 4.38 | 4.57 | 4.33 | 4.55 | +3.88% | 394,774 | 177,402,961 |
| 2024-09-02 | 4.46 | 4.54 | 4.36 | 4.38 | -1.57% | 266,574 | 118,690,427 |
| 2024-08-30 | 4.36 | 4.52 | 4.36 | 4.45 | +1.14% | 386,373 | 172,099,271 |
| 2024-08-29 | 4.25 | 4.59 | 4.24 | 4.4 | +2.56% | 368,248 | 161,618,139 |
| 2024-08-28 | 4.32 | 4.47 | 4.22 | 4.29 | -0.92% | 297,195 | 127,841,212 |
| 2024-08-27 | 4.53 | 4.53 | 4.31 | 4.33 | -4.63% | 365,361 | 159,876,928 |
| 2024-08-26 | 4.41 | 4.68 | 4.41 | 4.54 | +1.11% | 525,951 | 239,019,497 |
| 2024-08-23 | 4.56 | 4.63 | 4.39 | 4.49 | -3.02% | 696,912 | 312,313,684 |
| 2024-08-22 | 4.28 | 4.63 | 4.2 | 4.63 | +9.98% | 722,209 | 324,086,988 |
| 2024-08-21 | 4.12 | 4.24 | 4.04 | 4.21 | +1.94% | 204,642 | 85,434,031 |
| 2024-08-20 | 4.13 | 4.28 | 4.11 | 4.13 | -0.96% | 142,288 | 59,531,710 |
| 2024-08-19 | 4.13 | 4.2 | 4.08 | 4.17 | +1.21% | 86,100 | 35,742,296 |
| 2024-08-16 | 4.19 | 4.22 | 4.1 | 4.12 | -1.44% | 94,849 | 39,358,659 |
| 2024-08-15 | 4.05 | 4.19 | 4.04 | 4.18 | +2.45% | 129,164 | 53,376,220 |
| 2024-08-14 | 4.11 | 4.18 | 4.08 | 4.08 | -1.69% | 85,751 | 35,241,366 |
| 2024-08-13 | 4.04 | 4.15 | 3.96 | 4.15 | +2.22% | 109,200 | 44,452,676 |
| 2024-08-12 | 4.09 | 4.12 | 4.03 | 4.06 | +0.5% | 89,805 | 36,504,514 |
| 2024-08-09 | 4.1 | 4.12 | 4.04 | 4.04 | -1.46% | 62,041 | 25,277,853 |
| 2024-08-08 | 4.08 | 4.12 | 4.03 | 4.1 | +0.24% | 72,186 | 29,444,879 |
| 2024-08-07 | 4.1 | 4.12 | 4.04 | 4.09 | -0.49% | 69,036 | 28,222,516 |
| 2024-08-06 | 4.07 | 4.12 | 4.06 | 4.11 | +0.98% | 84,565 | 34,572,819 |
| 2024-08-05 | 4.08 | 4.21 | 4.05 | 4.07 | -2.16% | 112,751 | 46,718,159 |
| 2024-08-02 | 4.15 | 4.23 | 4.14 | 4.16 | -0.72% | 83,551 | 35,002,464 |
| 2024-08-01 | 4.14 | 4.22 | 4.13 | 4.19 | +0.24% | 89,672 | 37,485,816 |
| 2024-07-31 | 4.12 | 4.18 | 4.06 | 4.18 | +2.96% | 117,446 | 48,524,507 |
| 2024-07-30 | 3.98 | 4.07 | 3.94 | 4.06 | +2.01% | 89,891 | 36,164,673 |
| 2024-07-29 | 4 | 4.02 | 3.92 | 3.98 | -0.5% | 88,725 | 35,296,238 |
| 2024-07-26 | 3.92 | 4.05 | 3.92 | 4 | +1.52% | 104,951 | 41,946,158 |
| 2024-07-25 | 3.85 | 3.99 | 3.82 | 3.94 | 0% | 139,246 | 54,583,265 |
| 2024-07-24 | 4.12 | 4.24 | 3.92 | 3.94 | -0.76% | 184,375 | 74,051,058 |
| 2024-07-23 | 3.97 | 4.1 | 3.96 | 3.97 | +0.25% | 138,469 | 55,926,733 |
| 2024-07-22 | 3.96 | 4.03 | 3.93 | 3.96 | -1.25% | 90,121 | 35,811,712 |
| 2024-07-19 | 4.05 | 4.08 | 3.97 | 4.01 | -1.47% | 83,459 | 33,536,959 |
| 2024-07-18 | 4.01 | 4.07 | 3.93 | 4.07 | +0.49% | 98,866 | 39,579,613 |
| 2024-07-17 | 4.16 | 4.21 | 4.05 | 4.05 | -2.88% | 117,128 | 48,095,768 |
| 2024-07-16 | 4.16 | 4.26 | 4.12 | 4.17 | -0.71% | 175,670 | 73,326,838 |
| 2024-07-15 | 4.37 | 4.44 | 4.18 | 4.2 | +2.94% | 303,669 | 130,535,806 |
| 2024-07-12 | 4.1 | 4.16 | 4.06 | 4.08 | +0.99% | 90,776 | 37,261,742 |
| 2024-07-11 | 3.94 | 4.08 | 3.93 | 4.04 | +4.39% | 99,328 | 40,039,066 |
| 2024-07-10 | 3.85 | 3.97 | 3.8 | 3.87 | +0.26% | 79,703 | 31,170,553 |
| 2024-07-09 | 3.85 | 3.91 | 3.73 | 3.86 | -0.26% | 96,039 | 36,621,525 |
| 2024-07-08 | 3.98 | 4 | 3.85 | 3.87 | -3.25% | 82,728 | 32,224,346 |
| 2024-07-05 | 3.93 | 4.01 | 3.87 | 4 | +1.27% | 74,505 | 29,554,962 |
| 2024-07-04 | 4.19 | 4.19 | 3.94 | 3.95 | -4.36% | 107,859 | 43,221,021 |
| 2024-07-03 | 4.14 | 4.19 | 4.11 | 4.13 | +0.49% | 70,916 | 29,455,343 |
| 2024-07-02 | 4.07 | 4.17 | 4.04 | 4.11 | +0.98% | 76,753 | 31,664,337 |
| 2024-07-01 | 4.03 | 4.07 | 3.97 | 4.07 | +1.5% | 64,970 | 26,160,927 |
| 2024-06-28 | 4.05 | 4.12 | 4 | 4.01 | -1.47% | 68,516 | 27,850,829 |
| 2024-06-27 | 4.19 | 4.21 | 4.07 | 4.07 | -3.33% | 100,355 | 41,429,129 |
| 2024-06-26 | 4 | 4.22 | 3.96 | 4.21 | +4.99% | 121,534 | 49,861,469 |
| 2024-06-25 | 4 | 4.06 | 3.97 | 4.01 | +0.25% | 54,345 | 21,787,887 |
| 2024-06-24 | 4.16 | 4.17 | 3.98 | 4 | -3.38% | 87,929 | 35,515,210 |
| 2024-06-21 | 4.16 | 4.2 | 4.09 | 4.14 | -0.24% | 54,538 | 22,694,525 |
| 2024-06-20 | 4.25 | 4.29 | 4.13 | 4.15 | -2.35% | 87,140 | 36,490,935 |
| 2024-06-19 | 4.32 | 4.37 | 4.24 | 4.25 | -1.62% | 72,961 | 31,257,361 |
| 2024-06-18 | 4.33 | 4.38 | 4.31 | 4.32 | +0.23% | 74,585 | 32,367,536 |
| 2024-06-17 | 4.36 | 4.38 | 4.3 | 4.31 | -2.27% | 81,997 | 35,558,642 |
| 2024-06-14 | 4.37 | 4.42 | 4.31 | 4.41 | +0.46% | 87,881 | 38,379,922 |
| 2024-06-13 | 4.37 | 4.45 | 4.34 | 4.39 | +1.15% | 107,176 | 47,022,680 |
| 2024-06-12 | 4.34 | 4.38 | 4.3 | 4.34 | +0.46% | 75,499 | 32,782,224 |
| 2024-06-11 | 4.18 | 4.32 | 4.17 | 4.32 | +0.47% | 102,225 | 43,604,259 |
| 2024-06-07 | 4.08 | 4.32 | 4.08 | 4.3 | +6.7% | 178,438 | 75,131,485 |
| 2024-06-06 | 4.31 | 4.38 | 3.97 | 4.03 | -6.93% | 230,489 | 94,537,737 |
| 2024-06-05 | 4.48 | 4.5 | 4.31 | 4.33 | -1.37% | 109,168 | 47,457,098 |
| 2024-06-04 | 4.48 | 4.51 | 4.37 | 4.39 | -3.09% | 130,186 | 57,397,485 |
| 2024-06-03 | 4.78 | 4.79 | 4.46 | 4.53 | -3.82% | 147,301 | 66,870,111 |
| 2024-05-31 | 4.7 | 4.77 | 4.67 | 4.71 | -0.21% | 76,376 | 35,997,724 |
| 2024-05-30 | 4.81 | 4.88 | 4.71 | 4.72 | -1.26% | 112,887 | 54,192,061 |
| 2024-05-29 | 4.7 | 4.86 | 4.7 | 4.78 | +1.49% | 107,986 | 51,892,238 |
| 2024-05-28 | 4.71 | 4.8 | 4.68 | 4.71 | -1.05% | 88,630 | 42,024,610 |
| 2024-05-27 | 4.74 | 4.81 | 4.64 | 4.76 | +0.21% | 93,556 | 44,010,109 |
| 2024-05-24 | 4.8 | 4.84 | 4.74 | 4.75 | -0.63% | 89,758 | 42,915,127 |
| 2024-05-23 | 4.89 | 4.93 | 4.73 | 4.78 | -3.63% | 132,652 | 63,712,022 |
| 2024-05-22 | 4.86 | 5.01 | 4.86 | 4.96 | +1.02% | 141,568 | 70,054,764 |
| 2024-05-21 | 5.09 | 5.1 | 4.88 | 4.91 | -3.73% | 188,393 | 93,455,078 |
| 2024-05-20 | 5.27 | 5.28 | 5.07 | 5.1 | -0.78% | 135,445 | 69,548,528 |
| 2024-05-17 | 5.1 | 5.17 | 5.06 | 5.14 | +0.19% | 120,264 | 61,441,927 |
| 2024-05-16 | 5.05 | 5.23 | 5.04 | 5.13 | +1.18% | 119,463 | 61,615,421 |
| 2024-05-15 | 5.08 | 5.17 | 5.06 | 5.07 | -0.98% | 106,059 | 54,089,149 |
| 2024-05-14 | 5.15 | 5.18 | 5.06 | 5.12 | +0.59% | 82,162 | 42,062,499 |
| 2024-05-13 | 5.17 | 5.2 | 5.04 | 5.09 | -3.23% | 136,409 | 69,696,965 |
| 2024-05-10 | 5.4 | 5.45 | 5.23 | 5.26 | -2.77% | 146,302 | 77,521,474 |
| 2024-05-09 | 5.3 | 5.43 | 5.29 | 5.41 | +3.44% | 170,043 | 91,741,343 |
| 2024-05-08 | 5.3 | 5.31 | 5.2 | 5.23 | -1.51% | 126,757 | 66,594,325 |
| 2024-05-07 | 5.21 | 5.31 | 5.2 | 5.31 | +1.92% | 161,031 | 84,990,102 |
| 2024-05-06 | 5.21 | 5.31 | 5.16 | 5.21 | +1.56% | 166,649 | 86,848,632 |
| 2024-04-30 | 5.35 | 5.43 | 5.02 | 5.13 | +0.39% | 244,092 | 126,246,793 |
| 2024-04-29 | 4.8 | 5.13 | 4.8 | 5.11 | +6.68% | 184,852 | 92,779,911 |
| 2024-04-26 | 4.63 | 4.79 | 4.62 | 4.79 | +2.35% | 155,447 | 73,578,418 |
| 2024-04-25 | 4.55 | 4.74 | 4.51 | 4.68 | +2.86% | 190,213 | 88,682,850 |
| 2024-04-24 | 4.58 | 4.59 | 4.49 | 4.55 | -0.22% | 131,337 | 59,527,821 |
| 2024-04-23 | 4.51 | 4.65 | 4.5 | 4.56 | +1.56% | 155,320 | 71,117,269 |
| 2024-04-22 | 4.52 | 4.64 | 4.35 | 4.49 | -3.44% | 217,719 | 97,858,669 |
| 2024-04-19 | 4.82 | 4.84 | 4.64 | 4.65 | -2.52% | 170,099 | 79,957,577 |
| 2024-04-18 | 4.89 | 4.93 | 4.7 | 4.77 | -3.25% | 198,899 | 95,769,386 |
| 2024-04-17 | 4.6 | 4.95 | 4.59 | 4.93 | +5.79% | 261,579 | 126,821,126 |
| 2024-04-16 | 4.92 | 4.99 | 4.66 | 4.66 | -10.04% | 307,428 | 144,778,047 |
| 2024-04-15 | 5.61 | 5.73 | 5.18 | 5.18 | -9.91% | 335,721 | 176,752,301 |
| 2024-04-12 | 6.02 | 6.07 | 5.7 | 5.75 | -3.52% | 289,277 | 167,874,089 |
| 2024-04-11 | 6.03 | 6.12 | 5.93 | 5.96 | -2.13% | 250,344 | 150,265,495 |
| 2024-04-10 | 6.34 | 6.34 | 6.02 | 6.09 | -4.25% | 371,422 | 228,338,048 |
| 2024-04-09 | 6.13 | 6.45 | 6.07 | 6.36 | +1.76% | 515,167 | 327,214,023 |
| 2024-04-08 | 6.16 | 6.46 | 6.13 | 6.25 | +1.13% | 481,292 | 301,989,377 |
| 2024-04-03 | 6.09 | 6.59 | 6.05 | 6.18 | +1.48% | 621,899 | 389,624,365 |
| 2024-04-02 | 6.03 | 6.22 | 5.97 | 6.09 | +3.05% | 668,582 | 407,439,644 |
| 2024-04-01 | 5.39 | 5.91 | 5.38 | 5.91 | +10.06% | 258,973 | 149,617,316 |
| 2024-03-29 | 5.32 | 5.5 | 5.32 | 5.37 | +0.56% | 138,769 | 74,999,594 |
| 2024-03-28 | 5.25 | 5.45 | 5.25 | 5.34 | +0.95% | 155,560 | 83,336,804 |
| 2024-03-27 | 5.6 | 5.61 | 5.27 | 5.29 | -5.7% | 146,547 | 79,650,234 |
| 2024-03-26 | 5.61 | 5.66 | 5.42 | 5.61 | 0% | 180,582 | 100,299,070 |
| 2024-03-25 | 5.78 | 5.85 | 5.6 | 5.61 | -3.77% | 188,109 | 107,188,609 |
| 2024-03-22 | 6.05 | 6.06 | 5.82 | 5.83 | -3.64% | 201,416 | 118,551,380 |
| 2024-03-21 | 6.07 | 6.13 | 5.98 | 6.05 | -0.33% | 195,146 | 118,071,603 |
| 2024-03-20 | 6.07 | 6.13 | 6.02 | 6.07 | -0.49% | 202,195 | 122,646,147 |
| 2024-03-19 | 6.14 | 6.25 | 6.1 | 6.1 | -0.97% | 207,721 | 127,928,269 |
| 2024-03-18 | 6.17 | 6.23 | 6.07 | 6.16 | -0.48% | 292,696 | 179,578,214 |
| 2024-03-15 | 5.95 | 6.31 | 5.86 | 6.19 | +3.86% | 447,811 | 273,192,503 |
| 2024-03-14 | 5.89 | 6.06 | 5.82 | 5.96 | +1.02% | 309,975 | 184,986,554 |
| 2024-03-13 | 5.92 | 5.93 | 5.8 | 5.9 | -0.17% | 154,858 | 90,632,316 |
| 2024-03-12 | 5.95 | 5.99 | 5.79 | 5.91 | +0.17% | 216,423 | 127,260,906 |
| 2024-03-11 | 5.64 | 5.93 | 5.64 | 5.9 | +5.36% | 263,048 | 153,043,335 |
| 2024-03-08 | 5.69 | 5.71 | 5.49 | 5.6 | -1.23% | 163,427 | 91,341,621 |
| 2024-03-07 | 5.72 | 5.84 | 5.65 | 5.67 | -0.35% | 160,326 | 91,879,639 |
| 2024-03-06 | 5.58 | 5.77 | 5.53 | 5.69 | +1.43% | 145,852 | 82,432,433 |
| 2024-03-05 | 5.77 | 5.82 | 5.6 | 5.61 | -3.77% | 205,304 | 116,185,349 |
| 2024-03-04 | 5.94 | 6.05 | 5.77 | 5.83 | -2.18% | 209,855 | 123,068,047 |
| 2024-03-01 | 5.94 | 6.09 | 5.87 | 5.96 | -0.5% | 222,865 | 132,676,684 |
| 2024-02-29 | 5.58 | 6.03 | 5.53 | 5.99 | +6.39% | 310,210 | 180,755,455 |
| 2024-02-28 | 6.09 | 6.33 | 5.62 | 5.63 | -6.94% | 414,350 | 250,388,984 |
| 2024-02-27 | 5.81 | 6.05 | 5.78 | 6.05 | +3.24% | 207,049 | 122,837,586 |
| 2024-02-26 | 5.76 | 5.98 | 5.68 | 5.86 | +1.74% | 254,243 | 148,029,553 |
| 2024-02-23 | 5.54 | 5.77 | 5.5 | 5.76 | +4.16% | 259,208 | 146,390,686 |
| 2024-02-22 | 5.38 | 5.59 | 5.35 | 5.53 | +1.65% | 222,289 | 121,644,147 |
| 2024-02-21 | 5.2 | 5.61 | 5.16 | 5.44 | +3.82% | 280,925 | 152,938,708 |
| 2024-02-20 | 5.22 | 5.27 | 5.07 | 5.24 | +1.16% | 184,883 | 96,075,691 |
| 2024-02-19 | 5 | 5.24 | 5 | 5.18 | +5.07% | 246,314 | 126,655,991 |
| 2024-02-08 | 4.66 | 4.95 | 4.63 | 4.93 | +6.25% | 244,119 | 117,661,117 |
| 2024-02-07 | 4.89 | 5.04 | 4.54 | 4.64 | -4.33% | 294,769 | 141,634,298 |
| 2024-02-06 | 4.66 | 5.17 | 4.47 | 4.85 | -1.62% | 316,630 | 149,878,790 |
| 2024-02-05 | 5.49 | 5.53 | 4.93 | 4.93 | -10.04% | 302,464 | 154,727,499 |
| 2024-02-02 | 5.82 | 5.91 | 5.2 | 5.48 | -5.19% | 325,148 | 179,914,888 |
| 2024-02-01 | 5.76 | 5.94 | 5.7 | 5.78 | -0.52% | 224,101 | 130,070,153 |
| 2024-01-31 | 5.99 | 6.21 | 5.77 | 5.81 | -6.44% | 327,016 | 193,831,336 |
| 2024-01-30 | 6.46 | 6.52 | 6.2 | 6.21 | -5.91% | 283,421 | 179,515,550 |
| 2024-01-29 | 6.99 | 7.05 | 6.6 | 6.6 | -6.78% | 305,260 | 206,091,560 |
| 2024-01-26 | 7.02 | 7.27 | 6.98 | 7.08 | 0% | 290,791 | 207,171,839 |
| 2024-01-25 | 6.92 | 7.13 | 6.76 | 7.08 | +1.14% | 362,260 | 252,775,552 |
| 2024-01-24 | 7.16 | 7.24 | 6.6 | 7 | -0.57% | 440,227 | 302,897,479 |
| 2024-01-23 | 6.92 | 7.33 | 6.9 | 7.04 | +1.88% | 381,453 | 271,333,259 |
| 2024-01-22 | 7.4 | 7.5 | 6.87 | 6.91 | -9.32% | 548,875 | 389,839,559 |
| 2024-01-19 | 8.42 | 8.63 | 7.62 | 7.62 | -10.04% | 599,966 | 479,338,475 |
| 2024-01-18 | 8.25 | 8.59 | 8.03 | 8.47 | -1.51% | 508,089 | 423,564,532 |
| 2024-01-17 | 9.46 | 9.55 | 8.6 | 8.6 | -9.95% | 833,189 | 748,895,753 |
| 2024-01-16 | 9.23 | 9.77 | 9.12 | 9.55 | +2.47% | 652,895 | 615,238,710 |
| 2024-01-15 | 9.04 | 9.47 | 9.02 | 9.32 | +1.19% | 547,871 | 503,509,072 |
| 2024-01-12 | 9.32 | 9.74 | 9.2 | 9.21 | -1.92% | 745,504 | 700,915,676 |
| 2024-01-11 | 8.97 | 9.55 | 8.97 | 9.39 | +3.76% | 801,860 | 744,398,710 |
| 2024-01-10 | 9.21 | 9.46 | 8.96 | 9.05 | -4.74% | 924,223 | 845,811,774 |
| 2024-01-09 | 8.79 | 9.79 | 8.71 | 9.5 | +6.74% | 1,495,710 | 1,415,519,471 |
| 2024-01-08 | 8.51 | 9.28 | 8.36 | 8.9 | +3.97% | 616,269 | 545,436,920 |
| 2024-01-05 | 8.58 | 8.89 | 8.48 | 8.56 | -1.83% | 410,406 | 355,885,490 |
| 2024-01-04 | 8.83 | 9.13 | 8.66 | 8.72 | -2.46% | 547,834 | 483,393,369 |
| 2024-01-03 | 8.5 | 9.32 | 8.46 | 8.94 | +4.44% | 787,112 | 700,304,475 |
| 2024-01-02 | 8.41 | 8.68 | 8.36 | 8.56 | +1.3% | 409,928 | 348,579,525 |
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：