股票概览
5.45
+0.74%
+0.04
5.49
开盘价
5.8
最高价
5.43
最低价
134,003
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.59
MA10 (10日均线)
5.84
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 | 5.49 | 5.8 | 5.43 | 5.45 | +0.74% | 134,003 | 74,959,062 |
| 2024-12-30 | 5.63 | 5.63 | 5.36 | 5.41 | -3.91% | 89,206 | 48,349,029 |
| 2024-12-27 | 5.43 | 5.66 | 5.43 | 5.63 | +3.68% | 69,958 | 39,118,104 |
| 2024-12-26 | 5.44 | 5.53 | 5.36 | 5.43 | +0.56% | 48,016 | 26,235,206 |
| 2024-12-25 | 5.54 | 5.56 | 5.32 | 5.4 | -2.88% | 73,202 | 39,578,455 |
| 2024-12-24 | 5.54 | 5.59 | 5.45 | 5.56 | +1.28% | 57,762 | 31,898,839 |
| 2024-12-23 | 5.85 | 5.86 | 5.45 | 5.49 | -6.31% | 102,334 | 57,514,941 |
| 2024-12-20 | 5.78 | 5.93 | 5.76 | 5.86 | +1.21% | 58,392 | 34,121,501 |
| 2024-12-19 | 5.78 | 5.85 | 5.66 | 5.79 | -0.86% | 76,375 | 43,785,075 |
| 2024-12-18 | 5.84 | 5.93 | 5.67 | 5.84 | 0% | 95,329 | 55,506,702 |
| 2024-12-17 | 6.25 | 6.3 | 5.81 | 5.84 | -6.71% | 147,411 | 88,242,947 |
| 2024-12-16 | 6.18 | 6.4 | 6.16 | 6.26 | +2.29% | 136,343 | 85,105,288 |
| 2024-12-13 | 6.33 | 6.39 | 6.1 | 6.12 | -3.47% | 143,562 | 88,975,799 |
| 2024-12-12 | 6.11 | 6.4 | 6.07 | 6.34 | +3.93% | 273,826 | 171,784,570 |
| 2024-12-11 | 5.96 | 6.1 | 5.96 | 6.1 | +1.5% | 87,123 | 52,738,899 |
| 2024-12-10 | 6.19 | 6.23 | 6.01 | 6.01 | -0.83% | 111,310 | 67,644,509 |
| 2024-12-09 | 6.08 | 6.18 | 6 | 6.06 | -0.33% | 100,927 | 61,445,113 |
| 2024-12-06 | 6.05 | 6.1 | 6.02 | 6.08 | +0.33% | 88,257 | 53,554,638 |
| 2024-12-05 | 6.11 | 6.12 | 6.01 | 6.06 | -0.49% | 82,460 | 49,905,802 |
| 2024-12-04 | 6.07 | 6.2 | 6.01 | 6.09 | -0.33% | 152,181 | 92,829,702 |
| 2024-12-03 | 6.02 | 6.11 | 5.93 | 6.11 | +1.66% | 168,189 | 101,444,557 |
| 2024-12-02 | 5.98 | 6.03 | 5.94 | 6.01 | +0.84% | 120,905 | 72,421,143 |
| 2024-11-29 | 6.02 | 6.06 | 5.83 | 5.96 | -1.49% | 170,484 | 101,141,702 |
| 2024-11-28 | 5.97 | 6.23 | 5.91 | 6.05 | +0.83% | 180,868 | 110,222,880 |
| 2024-11-27 | 5.87 | 6.1 | 5.81 | 6 | +0.5% | 160,367 | 95,426,386 |
| 2024-11-26 | 6.27 | 6.3 | 5.92 | 5.97 | -8.01% | 315,992 | 191,792,171 |
| 2024-11-25 | 5.99 | 6.52 | 5.91 | 6.49 | +8.53% | 382,017 | 237,798,847 |
| 2024-11-22 | 5.83 | 6.16 | 5.83 | 5.98 | +1.7% | 249,591 | 151,252,433 |
| 2024-11-21 | 5.88 | 6 | 5.81 | 5.88 | -0.34% | 75,093 | 44,164,356 |
| 2024-11-20 | 5.7 | 5.9 | 5.69 | 5.9 | +2.97% | 105,263 | 61,439,663 |
| 2024-11-19 | 5.59 | 5.75 | 5.48 | 5.73 | +2.5% | 90,488 | 50,565,248 |
| 2024-11-18 | 5.66 | 5.8 | 5.54 | 5.59 | -1.06% | 87,803 | 49,832,735 |
| 2024-11-15 | 5.73 | 5.87 | 5.65 | 5.65 | -2.42% | 82,539 | 47,666,913 |
| 2024-11-14 | 5.89 | 5.98 | 5.77 | 5.79 | -1.7% | 99,688 | 58,526,006 |
| 2024-11-13 | 5.95 | 6.02 | 5.8 | 5.89 | -2.32% | 104,336 | 61,540,482 |
| 2024-11-12 | 6.02 | 6.21 | 5.92 | 6.03 | +0.5% | 192,562 | 116,330,356 |
| 2024-11-11 | 5.8 | 6.02 | 5.77 | 6 | +3.45% | 145,989 | 86,205,620 |
| 2024-11-08 | 5.91 | 5.95 | 5.77 | 5.8 | -1.53% | 102,895 | 60,004,049 |
| 2024-11-07 | 5.64 | 5.97 | 5.61 | 5.89 | +4.06% | 149,904 | 87,587,253 |
| 2024-11-06 | 5.68 | 5.71 | 5.6 | 5.66 | -0.35% | 97,329 | 55,186,594 |
| 2024-11-05 | 5.6 | 5.69 | 5.59 | 5.68 | +1.25% | 112,942 | 63,681,994 |
| 2024-11-04 | 5.55 | 5.62 | 5.48 | 5.61 | +1.45% | 73,575 | 40,956,447 |
| 2024-11-01 | 5.65 | 5.74 | 5.48 | 5.53 | -2.47% | 133,157 | 74,308,190 |
| 2024-10-31 | 5.7 | 5.79 | 5.65 | 5.67 | -1.56% | 138,023 | 78,829,046 |
| 2024-10-30 | 5.78 | 5.97 | 5.68 | 5.76 | -2.7% | 221,520 | 128,482,028 |
| 2024-10-29 | 5.71 | 6.16 | 5.59 | 5.92 | +3.68% | 352,712 | 208,869,837 |
| 2024-10-28 | 5.52 | 5.72 | 5.52 | 5.71 | +2.88% | 114,787 | 64,749,343 |
| 2024-10-25 | 5.48 | 5.56 | 5.48 | 5.55 | +1.09% | 89,385 | 49,485,782 |
| 2024-10-24 | 5.42 | 5.51 | 5.41 | 5.49 | +0.73% | 83,898 | 45,812,372 |
| 2024-10-23 | 5.37 | 5.48 | 5.37 | 5.45 | +1.11% | 91,792 | 49,985,147 |
| 2024-10-22 | 5.34 | 5.39 | 5.31 | 5.39 | +0.75% | 93,863 | 50,372,510 |
| 2024-10-21 | 5.36 | 5.41 | 5.29 | 5.35 | -0.56% | 109,629 | 58,498,550 |
| 2024-10-18 | 5.29 | 5.41 | 5.25 | 5.38 | +1.7% | 116,783 | 62,234,297 |
| 2024-10-17 | 5.48 | 5.52 | 5.28 | 5.29 | -3.99% | 142,979 | 77,002,232 |
| 2024-10-16 | 5.2 | 5.55 | 5.18 | 5.51 | +5.35% | 166,213 | 90,296,579 |
| 2024-10-15 | 5.34 | 5.37 | 5.23 | 5.23 | -2.43% | 81,355 | 43,139,232 |
| 2024-10-14 | 5.25 | 5.4 | 5.24 | 5.36 | +2.1% | 71,614 | 38,105,653 |
| 2024-10-11 | 5.35 | 5.44 | 5.18 | 5.25 | -2.78% | 91,285 | 48,459,236 |
| 2024-10-10 | 5.29 | 5.55 | 5.22 | 5.4 | +3.85% | 136,359 | 73,530,841 |
| 2024-10-09 | 5.54 | 5.54 | 5.18 | 5.2 | -8.77% | 132,275 | 70,717,506 |
| 2024-10-08 | 5.97 | 5.97 | 5.4 | 5.7 | +4.97% | 217,003 | 123,302,783 |
| 2024-09-30 | 5.12 | 5.45 | 5.01 | 5.43 | +9.26% | 191,620 | 100,676,380 |
| 2024-09-27 | 4.86 | 5.03 | 4.79 | 4.97 | +3.11% | 111,645 | 54,802,845 |
| 2024-09-26 | 4.76 | 4.83 | 4.72 | 4.82 | +1.05% | 59,455 | 28,516,430 |
| 2024-09-25 | 4.74 | 4.83 | 4.7 | 4.77 | +1.27% | 68,800 | 32,878,246 |
| 2024-09-24 | 4.58 | 4.71 | 4.55 | 4.71 | +3.29% | 66,381 | 30,936,788 |
| 2024-09-23 | 4.53 | 4.57 | 4.49 | 4.56 | +0.88% | 26,220 | 11,908,407 |
| 2024-09-20 | 4.56 | 4.58 | 4.5 | 4.52 | -0.88% | 30,313 | 13,728,169 |
| 2024-09-19 | 4.38 | 4.57 | 4.38 | 4.56 | +4.59% | 68,466 | 30,823,211 |
| 2024-09-18 | 4.49 | 4.5 | 4.3 | 4.36 | -3.11% | 55,752 | 24,335,648 |
| 2024-09-13 | 4.58 | 4.58 | 4.48 | 4.5 | -1.32% | 34,964 | 15,853,749 |
| 2024-09-12 | 4.55 | 4.61 | 4.52 | 4.56 | +0.44% | 33,080 | 15,151,107 |
| 2024-09-11 | 4.63 | 4.63 | 4.52 | 4.54 | -1.94% | 33,373 | 15,234,396 |
| 2024-09-10 | 4.57 | 4.63 | 4.53 | 4.63 | +1.09% | 35,295 | 16,198,487 |
| 2024-09-09 | 4.51 | 4.59 | 4.46 | 4.58 | +0.66% | 32,064 | 14,592,182 |
| 2024-09-06 | 4.64 | 4.64 | 4.54 | 4.55 | -1.52% | 37,040 | 16,968,276 |
| 2024-09-05 | 4.58 | 4.63 | 4.54 | 4.62 | +1.32% | 43,509 | 19,936,987 |
| 2024-09-04 | 4.62 | 4.62 | 4.54 | 4.56 | -1.08% | 42,103 | 19,244,825 |
| 2024-09-03 | 4.61 | 4.64 | 4.53 | 4.61 | +0.44% | 52,246 | 24,046,315 |
| 2024-09-02 | 4.55 | 4.69 | 4.54 | 4.59 | +1.1% | 89,595 | 41,407,481 |
| 2024-08-30 | 4.47 | 4.6 | 4.45 | 4.54 | +1.34% | 73,946 | 33,512,615 |
| 2024-08-29 | 4.48 | 4.5 | 4.4 | 4.48 | -1.1% | 79,923 | 35,534,731 |
| 2024-08-28 | 4.44 | 4.6 | 4.44 | 4.53 | +1.34% | 81,032 | 36,825,818 |
| 2024-08-27 | 4.56 | 4.66 | 4.47 | 4.47 | -3.25% | 97,711 | 44,215,220 |
| 2024-08-26 | 4.64 | 4.75 | 4.51 | 4.62 | +1.76% | 138,860 | 63,962,646 |
| 2024-08-23 | 4.45 | 4.86 | 4.37 | 4.54 | +2.48% | 154,738 | 70,713,518 |
| 2024-08-22 | 4.48 | 4.5 | 4.42 | 4.43 | -1.12% | 28,788 | 12,808,916 |
| 2024-08-21 | 4.48 | 4.53 | 4.45 | 4.48 | -0.22% | 26,231 | 11,750,670 |
| 2024-08-20 | 4.59 | 4.61 | 4.47 | 4.49 | -2.39% | 39,627 | 17,928,463 |
| 2024-08-19 | 4.62 | 4.64 | 4.57 | 4.6 | -0.22% | 31,264 | 14,419,137 |
| 2024-08-16 | 4.73 | 4.74 | 4.6 | 4.61 | -1.91% | 39,942 | 18,603,468 |
| 2024-08-15 | 4.7 | 4.74 | 4.65 | 4.7 | 0% | 33,909 | 15,938,462 |
| 2024-08-14 | 4.75 | 4.77 | 4.7 | 4.7 | -1.67% | 28,068 | 13,295,989 |
| 2024-08-13 | 4.68 | 4.78 | 4.6 | 4.78 | +2.36% | 53,546 | 25,222,121 |
| 2024-08-12 | 4.68 | 4.71 | 4.64 | 4.67 | +0.43% | 37,629 | 17,595,770 |
| 2024-08-09 | 4.72 | 4.74 | 4.65 | 4.65 | -1.48% | 36,734 | 17,223,318 |
| 2024-08-08 | 4.69 | 4.73 | 4.64 | 4.72 | +0.85% | 33,397 | 15,669,277 |
| 2024-08-07 | 4.63 | 4.7 | 4.62 | 4.68 | +0.65% | 30,707 | 14,352,791 |
| 2024-08-06 | 4.58 | 4.66 | 4.56 | 4.65 | +2.88% | 39,269 | 18,100,736 |
| 2024-08-05 | 4.62 | 4.68 | 4.52 | 4.52 | -2.8% | 42,670 | 19,691,011 |
| 2024-08-02 | 4.69 | 4.73 | 4.63 | 4.65 | -0.85% | 41,479 | 19,409,650 |
| 2024-08-01 | 4.72 | 4.74 | 4.67 | 4.69 | -0.64% | 42,688 | 20,090,877 |
| 2024-07-31 | 4.66 | 4.74 | 4.61 | 4.72 | +2.16% | 53,132 | 24,949,147 |
| 2024-07-30 | 4.62 | 4.67 | 4.56 | 4.62 | +0.65% | 35,046 | 16,179,020 |
| 2024-07-29 | 4.63 | 4.65 | 4.54 | 4.59 | +0.44% | 38,151 | 17,571,050 |
| 2024-07-26 | 4.5 | 4.6 | 4.5 | 4.57 | +1.78% | 39,345 | 17,948,603 |
| 2024-07-25 | 4.5 | 4.57 | 4.36 | 4.49 | +0.67% | 52,864 | 23,580,121 |
| 2024-07-24 | 4.48 | 4.55 | 4.43 | 4.46 | -0.67% | 38,177 | 17,111,108 |
| 2024-07-23 | 4.53 | 4.63 | 4.48 | 4.49 | -0.88% | 38,331 | 17,548,175 |
| 2024-07-22 | 4.46 | 4.55 | 4.44 | 4.53 | +1.34% | 29,851 | 13,440,039 |
| 2024-07-19 | 4.46 | 4.5 | 4.4 | 4.47 | -0.22% | 27,270 | 12,144,115 |
| 2024-07-18 | 4.51 | 4.51 | 4.37 | 4.48 | -0.44% | 42,327 | 18,717,299 |
| 2024-07-17 | 4.58 | 4.6 | 4.48 | 4.5 | -1.75% | 38,008 | 17,153,188 |
| 2024-07-16 | 4.61 | 4.63 | 4.53 | 4.58 | -0.43% | 33,597 | 15,364,284 |
| 2024-07-15 | 4.72 | 4.78 | 4.56 | 4.6 | -3.36% | 43,030 | 19,844,830 |
| 2024-07-12 | 4.77 | 4.86 | 4.71 | 4.76 | 0% | 36,426 | 17,433,386 |
| 2024-07-11 | 4.59 | 4.78 | 4.59 | 4.76 | +4.85% | 61,794 | 29,144,218 |
| 2024-07-10 | 4.65 | 4.65 | 4.52 | 4.54 | -2.37% | 32,660 | 14,941,273 |
| 2024-07-09 | 4.58 | 4.66 | 4.47 | 4.65 | +1.31% | 38,183 | 17,453,802 |
| 2024-07-08 | 4.71 | 4.73 | 4.56 | 4.59 | -2.55% | 30,063 | 13,838,392 |
| 2024-07-05 | 4.66 | 4.73 | 4.57 | 4.71 | +1.29% | 29,461 | 13,776,754 |
| 2024-07-04 | 4.85 | 4.86 | 4.63 | 4.65 | -3.73% | 40,735 | 19,232,092 |
| 2024-07-03 | 4.86 | 4.95 | 4.82 | 4.83 | -0.62% | 36,116 | 17,608,132 |
| 2024-07-02 | 4.78 | 4.87 | 4.72 | 4.86 | +2.32% | 42,872 | 20,682,734 |
| 2024-07-01 | 4.67 | 4.78 | 4.63 | 4.75 | +1.93% | 40,929 | 19,279,905 |
| 2024-06-28 | 4.62 | 4.74 | 4.6 | 4.66 | +1.3% | 39,109 | 18,310,963 |
| 2024-06-27 | 4.66 | 4.74 | 4.58 | 4.6 | -1.5% | 37,533 | 17,460,991 |
| 2024-06-26 | 4.56 | 4.67 | 4.45 | 4.67 | +2.86% | 34,974 | 15,969,705 |
| 2024-06-25 | 4.48 | 4.61 | 4.45 | 4.54 | +2.02% | 42,036 | 19,024,650 |
| 2024-06-24 | 4.63 | 4.65 | 4.4 | 4.45 | -4.51% | 53,250 | 23,873,195 |
| 2024-06-21 | 4.63 | 4.69 | 4.51 | 4.66 | +1.53% | 39,860 | 18,475,996 |
| 2024-06-20 | 4.78 | 4.8 | 4.58 | 4.59 | -3.97% | 53,778 | 25,030,053 |
| 2024-06-19 | 4.83 | 4.89 | 4.78 | 4.78 | -1.04% | 28,945 | 13,943,234 |
| 2024-06-18 | 4.8 | 4.84 | 4.75 | 4.83 | +1.05% | 37,083 | 17,819,212 |
| 2024-06-17 | 4.88 | 4.9 | 4.76 | 4.78 | -2.45% | 33,402 | 16,126,455 |
| 2024-06-14 | 4.91 | 4.92 | 4.8 | 4.9 | 0% | 45,688 | 22,286,752 |
| 2024-06-13 | 5.03 | 5.03 | 4.86 | 4.9 | -1.61% | 40,568 | 19,895,093 |
| 2024-06-12 | 4.87 | 5 | 4.84 | 4.98 | +2.05% | 41,703 | 20,657,633 |
| 2024-06-11 | 5 | 5 | 4.77 | 4.88 | -1.21% | 56,308 | 27,304,846 |
| 2024-06-07 | 4.66 | 4.97 | 4.66 | 4.94 | +6.7% | 89,194 | 43,290,203 |
| 2024-06-06 | 4.95 | 4.98 | 4.57 | 4.63 | -6.09% | 81,668 | 38,430,901 |
| 2024-06-05 | 5.08 | 5.08 | 4.89 | 4.93 | -3.14% | 45,643 | 22,656,910 |
| 2024-06-04 | 5.2 | 5.2 | 5 | 5.09 | -2.12% | 56,479 | 28,594,564 |
| 2024-06-03 | 5.36 | 5.41 | 5.15 | 5.2 | -2.99% | 58,736 | 30,756,258 |
| 2024-05-31 | 5.45 | 5.45 | 5.35 | 5.36 | -1.11% | 43,447 | 23,361,460 |
| 2024-05-30 | 5.5 | 5.58 | 5.4 | 5.42 | -2.52% | 55,479 | 30,363,459 |
| 2024-05-29 | 5.52 | 5.62 | 5.4 | 5.56 | +0.72% | 62,186 | 34,507,724 |
| 2024-05-28 | 5.47 | 5.58 | 5.43 | 5.52 | +0.91% | 60,283 | 33,316,483 |
| 2024-05-27 | 5.42 | 5.49 | 5.35 | 5.47 | +0.92% | 44,541 | 24,158,746 |
| 2024-05-24 | 5.36 | 5.52 | 5.35 | 5.42 | +0.93% | 57,643 | 31,531,094 |
| 2024-05-23 | 5.49 | 5.52 | 5.36 | 5.37 | -2.19% | 47,830 | 25,903,828 |
| 2024-05-22 | 5.47 | 5.55 | 5.44 | 5.49 | +0.18% | 52,983 | 29,151,858 |
| 2024-05-21 | 5.58 | 5.58 | 5.45 | 5.48 | -1.97% | 49,621 | 27,224,576 |
| 2024-05-20 | 5.54 | 5.62 | 5.52 | 5.59 | +0.9% | 54,762 | 30,551,474 |
| 2024-05-17 | 5.5 | 5.58 | 5.48 | 5.54 | +0.73% | 47,050 | 25,979,305 |
| 2024-05-16 | 5.49 | 5.61 | 5.48 | 5.5 | 0% | 58,140 | 32,189,611 |
| 2024-05-15 | 5.68 | 5.7 | 5.49 | 5.5 | -3.34% | 82,224 | 45,842,905 |
| 2024-05-14 | 5.62 | 5.74 | 5.47 | 5.69 | +0.35% | 129,572 | 73,344,429 |
| 2024-05-13 | 5.55 | 5.82 | 5.45 | 5.67 | +1.8% | 176,179 | 99,881,376 |
| 2024-05-10 | 5.54 | 5.6 | 5.45 | 5.57 | +0.54% | 65,382 | 36,149,198 |
| 2024-05-09 | 5.47 | 5.58 | 5.46 | 5.54 | +0.73% | 52,338 | 29,059,402 |
| 2024-05-08 | 5.46 | 5.6 | 5.46 | 5.5 | -0.36% | 60,178 | 33,237,363 |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.52 | +0.55% | 66,405 | 36,379,846 |
| 2024-05-06 | 5.6 | 5.6 | 5.42 | 5.49 | +1.86% | 90,093 | 49,433,805 |
| 2024-04-30 | 5.33 | 5.45 | 5.3 | 5.39 | -0.19% | 78,879 | 42,410,491 |
| 2024-04-29 | 5.06 | 5.42 | 5.06 | 5.4 | +7.14% | 127,853 | 68,132,578 |
| 2024-04-26 | 5.02 | 5.09 | 4.97 | 5.04 | -0.4% | 66,947 | 33,703,798 |
| 2024-04-25 | 5.03 | 5.1 | 5 | 5.06 | +0.2% | 50,688 | 25,639,346 |
| 2024-04-24 | 4.84 | 5.11 | 4.84 | 5.05 | +4.55% | 97,946 | 48,968,651 |
| 2024-04-23 | 4.72 | 4.88 | 4.67 | 4.83 | +2.99% | 80,307 | 38,558,085 |
| 2024-04-22 | 4.9 | 4.9 | 4.62 | 4.69 | -4.48% | 84,539 | 39,818,313 |
| 2024-04-19 | 4.83 | 5.01 | 4.76 | 4.91 | +1.87% | 103,143 | 50,722,171 |
| 2024-04-18 | 4.95 | 4.98 | 4.76 | 4.82 | -2.82% | 104,549 | 50,768,726 |
| 2024-04-17 | 4.5 | 5.01 | 4.5 | 4.96 | +5.31% | 138,800 | 67,746,774 |
| 2024-04-16 | 5.16 | 5.16 | 4.71 | 4.71 | -9.94% | 82,939 | 39,628,030 |
| 2024-04-15 | 5.59 | 5.59 | 5.12 | 5.23 | -8.08% | 199,760 | 105,672,126 |
| 2024-04-12 | 5.85 | 5.88 | 5.65 | 5.69 | -2.9% | 135,530 | 77,899,861 |
| 2024-04-11 | 5.74 | 5.96 | 5.45 | 5.86 | +0.17% | 195,327 | 113,708,447 |
| 2024-04-10 | 5.75 | 5.97 | 5.68 | 5.85 | +1.74% | 213,465 | 124,081,083 |
| 2024-04-09 | 5.68 | 5.76 | 5.64 | 5.75 | +1.59% | 80,326 | 45,825,724 |
| 2024-04-08 | 5.7 | 5.84 | 5.6 | 5.66 | -0.88% | 122,069 | 69,879,274 |
| 2024-04-03 | 5.77 | 5.89 | 5.6 | 5.71 | -1.38% | 131,272 | 75,255,480 |
| 2024-04-02 | 5.66 | 5.9 | 5.6 | 5.79 | +2.12% | 136,378 | 79,001,971 |
| 2024-04-01 | 5.56 | 5.67 | 5.54 | 5.67 | +2.53% | 69,834 | 39,199,203 |
| 2024-03-29 | 5.47 | 5.54 | 5.44 | 5.53 | +1.1% | 61,015 | 33,583,289 |
| 2024-03-28 | 5.3 | 5.54 | 5.3 | 5.47 | +2.63% | 63,740 | 34,679,253 |
| 2024-03-27 | 5.52 | 5.65 | 5.32 | 5.33 | -2.91% | 69,792 | 38,216,083 |
| 2024-03-26 | 5.44 | 5.52 | 5.37 | 5.49 | +0.37% | 69,617 | 37,895,542 |
| 2024-03-25 | 5.65 | 5.68 | 5.45 | 5.47 | -3.19% | 72,679 | 40,501,558 |
| 2024-03-22 | 5.76 | 5.88 | 5.59 | 5.65 | -1.91% | 140,192 | 80,199,103 |
| 2024-03-21 | 5.73 | 5.77 | 5.66 | 5.76 | +0.52% | 92,591 | 52,986,812 |
| 2024-03-20 | 5.61 | 5.73 | 5.61 | 5.73 | +1.78% | 88,469 | 50,359,707 |
| 2024-03-19 | 5.68 | 5.76 | 5.61 | 5.63 | -0.35% | 94,233 | 53,514,831 |
| 2024-03-18 | 5.59 | 5.66 | 5.57 | 5.65 | +1.62% | 92,046 | 51,694,754 |
| 2024-03-15 | 5.47 | 5.57 | 5.45 | 5.56 | +0.91% | 60,009 | 33,201,308 |
| 2024-03-14 | 5.6 | 5.6 | 5.43 | 5.51 | -1.25% | 73,879 | 40,738,910 |
| 2024-03-13 | 5.53 | 5.59 | 5.45 | 5.58 | +0.9% | 85,768 | 47,407,516 |
| 2024-03-12 | 5.51 | 5.56 | 5.45 | 5.53 | 0% | 93,388 | 51,474,653 |
| 2024-03-11 | 5.38 | 5.54 | 5.38 | 5.53 | +2.79% | 102,381 | 56,090,895 |
| 2024-03-08 | 5.33 | 5.43 | 5.26 | 5.38 | -0.37% | 101,355 | 54,325,805 |
| 2024-03-07 | 5.69 | 5.73 | 5.4 | 5.4 | -5.92% | 255,434 | 141,072,750 |
| 2024-03-06 | 5.47 | 5.97 | 5.43 | 5.74 | +5.71% | 330,404 | 192,549,654 |
| 2024-03-05 | 5.58 | 5.59 | 5.35 | 5.43 | -3.89% | 159,830 | 86,661,160 |
| 2024-03-04 | 5.87 | 6.18 | 5.43 | 5.65 | -3.75% | 289,372 | 162,617,734 |
| 2024-03-01 | 5.39 | 5.87 | 5.3 | 5.87 | +9.93% | 137,472 | 78,909,309 |
| 2024-02-29 | 5.11 | 5.42 | 5 | 5.34 | +3.69% | 123,199 | 64,522,809 |
| 2024-02-28 | 5.59 | 5.95 | 5.12 | 5.15 | -7.71% | 208,843 | 116,872,434 |
| 2024-02-27 | 5.47 | 5.58 | 5.35 | 5.58 | +2.76% | 84,915 | 46,540,518 |
| 2024-02-26 | 5.31 | 5.64 | 5.3 | 5.43 | +2.45% | 130,895 | 71,241,055 |
| 2024-02-23 | 5 | 5.3 | 5 | 5.3 | +6% | 105,867 | 54,682,642 |
| 2024-02-22 | 4.89 | 5.02 | 4.85 | 5 | +2.46% | 82,473 | 40,817,694 |
| 2024-02-21 | 4.68 | 5.03 | 4.6 | 4.88 | +4.05% | 117,724 | 57,369,995 |
| 2024-02-20 | 4.55 | 4.73 | 4.4 | 4.69 | +3.08% | 101,821 | 46,867,646 |
| 2024-02-19 | 4.28 | 4.6 | 4.26 | 4.55 | +6.31% | 164,327 | 73,100,172 |
| 2024-02-08 | 3.85 | 4.3 | 3.55 | 4.28 | +9.18% | 228,615 | 89,585,639 |
| 2024-02-07 | 4.37 | 4.4 | 3.92 | 3.92 | -10.09% | 215,729 | 86,888,857 |
| 2024-02-06 | 4.42 | 4.59 | 4.27 | 4.36 | -8.02% | 170,940 | 74,360,261 |
| 2024-02-05 | 5.25 | 5.25 | 4.74 | 4.74 | -10.06% | 102,590 | 49,615,195 |
| 2024-02-02 | 5.65 | 5.73 | 5.08 | 5.27 | -5.89% | 98,520 | 53,013,495 |
| 2024-02-01 | 5.7 | 5.78 | 5.49 | 5.6 | -2.61% | 74,230 | 41,755,722 |
| 2024-01-31 | 6 | 6.14 | 5.73 | 5.75 | -5.58% | 79,337 | 46,949,994 |
| 2024-01-30 | 6.2 | 6.32 | 6.08 | 6.09 | -3.03% | 80,496 | 49,939,086 |
| 2024-01-29 | 6.42 | 6.46 | 6.17 | 6.28 | -8.32% | 169,314 | 106,361,305 |
| 2024-01-26 | 6.83 | 6.99 | 6.81 | 6.85 | +0.59% | 61,268 | 42,312,541 |
| 2024-01-25 | 6.67 | 6.81 | 6.61 | 6.81 | +3.18% | 60,929 | 40,951,935 |
| 2024-01-24 | 6.49 | 6.64 | 6.34 | 6.6 | +2.33% | 51,526 | 33,541,079 |
| 2024-01-23 | 6.35 | 6.48 | 6.29 | 6.45 | +1.42% | 54,124 | 34,609,721 |
| 2024-01-22 | 6.86 | 6.87 | 6.35 | 6.36 | -7.42% | 86,836 | 57,324,927 |
| 2024-01-19 | 6.83 | 7 | 6.79 | 6.87 | +0.29% | 58,010 | 40,096,094 |
| 2024-01-18 | 6.88 | 6.93 | 6.65 | 6.85 | -1.3% | 67,021 | 45,392,219 |
| 2024-01-17 | 7.01 | 7.09 | 6.94 | 6.94 | -1.42% | 50,085 | 35,230,801 |
| 2024-01-16 | 7.12 | 7.21 | 6.96 | 7.04 | -1.95% | 69,634 | 49,126,507 |
| 2024-01-15 | 7.17 | 7.29 | 7.15 | 7.18 | -0.28% | 53,081 | 38,239,531 |
| 2024-01-12 | 7.24 | 7.33 | 7.2 | 7.2 | -0.96% | 53,648 | 39,018,532 |
| 2024-01-11 | 7.21 | 7.28 | 7.19 | 7.27 | +1.11% | 42,228 | 30,621,297 |
| 2024-01-10 | 7.28 | 7.31 | 7.15 | 7.19 | -1.24% | 48,923 | 35,372,008 |
| 2024-01-09 | 7.23 | 7.36 | 7.2 | 7.28 | +0.97% | 46,340 | 33,728,639 |
| 2024-01-08 | 7.36 | 7.37 | 7.21 | 7.21 | -1.9% | 43,161 | 31,439,305 |
| 2024-01-05 | 7.55 | 7.58 | 7.3 | 7.35 | -2.65% | 68,600 | 50,890,127 |
| 2024-01-04 | 7.43 | 7.6 | 7.43 | 7.55 | +0.8% | 73,342 | 55,442,927 |
| 2024-01-03 | 7.5 | 7.51 | 7.39 | 7.49 | -0.66% | 58,870 | 43,894,653 |
| 2024-01-02 | 7.4 | 7.6 | 7.38 | 7.54 | +1.89% | 83,810 | 63,140,651 |
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：