股票概览
5.66
-4.23%
-0.25
5.91
开盘价
5.97
最高价
5.63
最低价
588,446
成交量
数据更新至: 2024-12-31
技术指标
5.89
MA5 (5日均线)
5.83
MA10 (10日均线)
5.60
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 | 5.91 | 5.97 | 5.63 | 5.66 | -4.23% | 588,446 | 340,137,106 |
| 2024-12-30 | 6.01 | 6.13 | 5.89 | 5.91 | -3.59% | 700,842 | 417,848,185 |
| 2024-12-27 | 5.81 | 6.27 | 5.75 | 6.13 | +5.33% | 1,172,572 | 709,323,787 |
| 2024-12-26 | 5.88 | 6.01 | 5.8 | 5.82 | -2.02% | 846,129 | 499,040,524 |
| 2024-12-25 | 6.17 | 6.23 | 5.85 | 5.94 | -4.04% | 1,212,859 | 727,045,180 |
| 2024-12-24 | 5.61 | 6.19 | 5.55 | 6.19 | +9.95% | 1,124,872 | 667,988,901 |
| 2024-12-23 | 5.7 | 5.8 | 5.59 | 5.63 | -1.75% | 627,710 | 355,511,726 |
| 2024-12-20 | 5.57 | 5.84 | 5.56 | 5.73 | +2.87% | 905,325 | 518,085,769 |
| 2024-12-19 | 5.5 | 5.72 | 5.47 | 5.57 | -1.76% | 703,973 | 393,409,325 |
| 2024-12-18 | 5.39 | 5.7 | 5.37 | 5.67 | +6.38% | 1,016,870 | 567,773,693 |
| 2024-12-17 | 5.46 | 5.49 | 5.31 | 5.33 | -2.02% | 250,315 | 134,605,685 |
| 2024-12-16 | 5.37 | 5.47 | 5.37 | 5.44 | +1.49% | 263,183 | 142,989,746 |
| 2024-12-13 | 5.52 | 5.53 | 5.35 | 5.36 | -3.07% | 330,251 | 178,813,296 |
| 2024-12-12 | 5.48 | 5.6 | 5.46 | 5.53 | +1.28% | 420,515 | 232,489,332 |
| 2024-12-11 | 5.38 | 5.52 | 5.38 | 5.46 | +0.92% | 418,191 | 228,547,935 |
| 2024-12-10 | 5.62 | 5.68 | 5.38 | 5.41 | -2.7% | 825,571 | 452,311,105 |
| 2024-12-09 | 5.31 | 5.57 | 5.28 | 5.56 | +4.91% | 864,598 | 469,322,013 |
| 2024-12-06 | 5.17 | 5.31 | 5.17 | 5.3 | +2.51% | 325,973 | 171,445,930 |
| 2024-12-05 | 5.17 | 5.2 | 5.14 | 5.17 | -0.19% | 168,331 | 87,089,181 |
| 2024-12-04 | 5.25 | 5.26 | 5.17 | 5.18 | -1.89% | 217,314 | 113,341,219 |
| 2024-12-03 | 5.21 | 5.28 | 5.16 | 5.28 | +1.54% | 314,835 | 164,524,222 |
| 2024-12-02 | 5.14 | 5.2 | 5.11 | 5.2 | +1.36% | 240,295 | 124,011,239 |
| 2024-11-29 | 5.07 | 5.16 | 5.07 | 5.13 | +0.79% | 198,891 | 101,874,890 |
| 2024-11-28 | 5.09 | 5.12 | 5.05 | 5.09 | -0.2% | 201,141 | 102,440,068 |
| 2024-11-27 | 5.07 | 5.11 | 4.95 | 5.1 | +0.39% | 236,787 | 118,914,356 |
| 2024-11-26 | 5.1 | 5.12 | 5.04 | 5.08 | -0.59% | 177,374 | 90,144,062 |
| 2024-11-25 | 5.11 | 5.13 | 5.04 | 5.11 | +0.39% | 170,084 | 86,605,388 |
| 2024-11-22 | 5.26 | 5.32 | 5.09 | 5.09 | -3.6% | 305,079 | 158,698,211 |
| 2024-11-21 | 5.25 | 5.31 | 5.22 | 5.28 | +0.38% | 194,689 | 102,178,263 |
| 2024-11-20 | 5.24 | 5.27 | 5.2 | 5.26 | +0.19% | 242,316 | 126,930,323 |
| 2024-11-19 | 5.25 | 5.39 | 5.13 | 5.25 | 0% | 357,741 | 187,432,558 |
| 2024-11-18 | 5.16 | 5.33 | 5.16 | 5.25 | +2.54% | 454,773 | 239,588,511 |
| 2024-11-15 | 5.2 | 5.23 | 5.12 | 5.12 | -1.54% | 239,840 | 124,046,581 |
| 2024-11-14 | 5.33 | 5.35 | 5.18 | 5.2 | -2.44% | 259,459 | 136,401,273 |
| 2024-11-13 | 5.37 | 5.43 | 5.26 | 5.33 | -1.11% | 295,458 | 157,591,544 |
| 2024-11-12 | 5.38 | 5.44 | 5.34 | 5.39 | +0.19% | 418,362 | 225,582,288 |
| 2024-11-11 | 5.33 | 5.41 | 5.29 | 5.38 | +0.75% | 304,207 | 162,397,866 |
| 2024-11-08 | 5.43 | 5.48 | 5.29 | 5.34 | -0.74% | 386,787 | 207,556,222 |
| 2024-11-07 | 5.22 | 5.39 | 5.2 | 5.38 | +2.67% | 384,687 | 205,104,811 |
| 2024-11-06 | 5.27 | 5.3 | 5.21 | 5.24 | -0.38% | 329,535 | 172,989,808 |
| 2024-11-05 | 5.15 | 5.26 | 5.14 | 5.26 | +1.54% | 319,531 | 166,667,320 |
| 2024-11-04 | 5.18 | 5.19 | 5.11 | 5.18 | +0.39% | 225,400 | 116,009,846 |
| 2024-11-01 | 5.24 | 5.26 | 5.12 | 5.16 | -1.53% | 283,717 | 147,039,694 |
| 2024-10-31 | 5.17 | 5.26 | 5.16 | 5.24 | +2.14% | 308,858 | 161,230,624 |
| 2024-10-30 | 5.15 | 5.2 | 5.08 | 5.13 | -0.58% | 246,017 | 126,340,745 |
| 2024-10-29 | 5.35 | 5.39 | 5.14 | 5.16 | -3.01% | 413,075 | 215,980,292 |
| 2024-10-28 | 5.15 | 5.33 | 5.15 | 5.32 | +3.7% | 446,122 | 234,132,765 |
| 2024-10-25 | 5.05 | 5.14 | 5.04 | 5.13 | +1.38% | 303,780 | 154,580,937 |
| 2024-10-24 | 5.13 | 5.13 | 5.02 | 5.06 | -1.56% | 276,810 | 139,921,179 |
| 2024-10-23 | 5.13 | 5.21 | 5.09 | 5.14 | +0.39% | 318,475 | 163,652,647 |
| 2024-10-22 | 4.98 | 5.12 | 4.97 | 5.12 | +2.81% | 347,871 | 176,236,252 |
| 2024-10-21 | 5.02 | 5.05 | 4.96 | 4.98 | -0.6% | 296,340 | 148,208,888 |
| 2024-10-18 | 4.93 | 5.08 | 4.87 | 5.01 | +1.62% | 352,863 | 175,356,106 |
| 2024-10-17 | 5.04 | 5.07 | 4.92 | 4.93 | -1.79% | 257,573 | 128,256,308 |
| 2024-10-16 | 4.92 | 5.06 | 4.86 | 5.02 | +1.21% | 278,638 | 139,597,374 |
| 2024-10-15 | 5.1 | 5.15 | 4.93 | 4.96 | -3.31% | 416,654 | 210,675,309 |
| 2024-10-14 | 5.08 | 5.18 | 5.03 | 5.13 | +1.58% | 288,434 | 147,246,126 |
| 2024-10-11 | 5.2 | 5.22 | 5 | 5.05 | -1.75% | 327,801 | 166,986,019 |
| 2024-10-10 | 5.1 | 5.29 | 5.08 | 5.14 | +0.78% | 418,103 | 216,919,202 |
| 2024-10-09 | 5.35 | 5.36 | 5.06 | 5.1 | -8.11% | 584,922 | 305,412,009 |
| 2024-10-08 | 6 | 6 | 5.29 | 5.55 | +1.83% | 979,883 | 547,189,856 |
| 2024-09-30 | 5.35 | 5.49 | 5.1 | 5.45 | +8.78% | 770,348 | 409,345,277 |
| 2024-09-27 | 4.91 | 5.07 | 4.85 | 5.01 | +4.38% | 470,217 | 232,595,854 |
| 2024-09-26 | 4.65 | 4.8 | 4.61 | 4.8 | +3% | 282,876 | 133,166,819 |
| 2024-09-25 | 4.65 | 4.82 | 4.63 | 4.66 | +1.53% | 359,358 | 169,663,968 |
| 2024-09-24 | 4.4 | 4.59 | 4.4 | 4.59 | +4.32% | 283,338 | 127,749,609 |
| 2024-09-23 | 4.33 | 4.42 | 4.3 | 4.4 | +1.85% | 168,963 | 74,060,401 |
| 2024-09-20 | 4.35 | 4.36 | 4.29 | 4.32 | -0.92% | 129,261 | 55,880,661 |
| 2024-09-19 | 4.32 | 4.4 | 4.29 | 4.36 | +1.16% | 187,983 | 81,748,931 |
| 2024-09-18 | 4.25 | 4.33 | 4.2 | 4.31 | +1.89% | 134,641 | 57,242,346 |
| 2024-09-13 | 4.3 | 4.31 | 4.23 | 4.23 | -1.63% | 118,212 | 50,436,996 |
| 2024-09-12 | 4.24 | 4.34 | 4.24 | 4.3 | +1.18% | 163,444 | 70,504,323 |
| 2024-09-11 | 4.28 | 4.29 | 4.21 | 4.25 | -1.16% | 124,166 | 52,696,505 |
| 2024-09-10 | 4.32 | 4.34 | 4.19 | 4.3 | -0.23% | 170,826 | 72,720,492 |
| 2024-09-09 | 4.36 | 4.36 | 4.29 | 4.31 | -1.37% | 143,446 | 61,991,723 |
| 2024-09-06 | 4.45 | 4.46 | 4.37 | 4.37 | -1.58% | 124,102 | 54,706,472 |
| 2024-09-05 | 4.45 | 4.48 | 4.42 | 4.44 | +0.23% | 120,536 | 53,547,203 |
| 2024-09-04 | 4.51 | 4.52 | 4.43 | 4.43 | -2.42% | 174,921 | 78,215,818 |
| 2024-09-03 | 4.58 | 4.61 | 4.5 | 4.54 | -1.09% | 188,371 | 85,664,240 |
| 2024-09-02 | 4.64 | 4.7 | 4.58 | 4.59 | -1.29% | 163,434 | 75,879,784 |
| 2024-08-30 | 4.62 | 4.73 | 4.59 | 4.65 | +0.65% | 189,336 | 88,220,265 |
| 2024-08-29 | 4.56 | 4.65 | 4.54 | 4.62 | +0.65% | 152,466 | 70,150,484 |
| 2024-08-28 | 4.53 | 4.64 | 4.53 | 4.59 | +1.1% | 162,674 | 74,770,355 |
| 2024-08-27 | 4.57 | 4.59 | 4.53 | 4.54 | -0.44% | 157,277 | 71,662,512 |
| 2024-08-26 | 4.69 | 4.69 | 4.5 | 4.56 | -3.18% | 316,621 | 144,739,368 |
| 2024-08-23 | 4.77 | 4.77 | 4.67 | 4.71 | -1.05% | 121,862 | 57,369,120 |
| 2024-08-22 | 4.79 | 4.83 | 4.74 | 4.76 | -0.63% | 106,643 | 50,915,722 |
| 2024-08-21 | 4.8 | 4.83 | 4.76 | 4.79 | -0.62% | 94,762 | 45,361,931 |
| 2024-08-20 | 4.93 | 4.97 | 4.78 | 4.82 | -2.43% | 133,388 | 64,604,018 |
| 2024-08-19 | 4.89 | 4.99 | 4.89 | 4.94 | +0.82% | 139,677 | 69,166,371 |
| 2024-08-16 | 5.01 | 5.03 | 4.89 | 4.9 | -2.2% | 156,152 | 77,055,041 |
| 2024-08-15 | 4.96 | 5.04 | 4.93 | 5.01 | +0.8% | 109,045 | 54,497,602 |
| 2024-08-14 | 5 | 5.03 | 4.93 | 4.97 | -0.2% | 101,590 | 50,598,469 |
| 2024-08-13 | 4.97 | 5 | 4.92 | 4.98 | -0.2% | 109,876 | 54,500,342 |
| 2024-08-12 | 5.02 | 5.04 | 4.97 | 4.99 | 0% | 130,449 | 65,240,438 |
| 2024-08-09 | 5.03 | 5.08 | 4.98 | 4.99 | -0.6% | 121,226 | 60,836,648 |
| 2024-08-08 | 5.04 | 5.06 | 4.99 | 5.02 | -0.4% | 111,642 | 56,084,553 |
| 2024-08-07 | 5.02 | 5.1 | 5.01 | 5.04 | +0.6% | 132,084 | 66,751,335 |
| 2024-08-06 | 4.97 | 5.06 | 4.96 | 5.01 | +1.21% | 149,020 | 74,609,602 |
| 2024-08-05 | 5.01 | 5.08 | 4.93 | 4.95 | -1.98% | 153,262 | 76,767,689 |
| 2024-08-02 | 5.09 | 5.12 | 5.02 | 5.05 | -1.17% | 157,060 | 79,558,054 |
| 2024-08-01 | 5.15 | 5.22 | 5.1 | 5.11 | -1.16% | 240,225 | 123,487,506 |
| 2024-07-31 | 5.08 | 5.17 | 5.02 | 5.17 | +1.57% | 221,593 | 113,716,535 |
| 2024-07-30 | 5.11 | 5.14 | 5.06 | 5.09 | -0.97% | 137,904 | 70,256,594 |
| 2024-07-29 | 5.2 | 5.21 | 5.11 | 5.14 | -1.53% | 138,720 | 71,379,592 |
| 2024-07-26 | 5.19 | 5.25 | 5.16 | 5.22 | +0.38% | 123,870 | 64,501,551 |
| 2024-07-25 | 5.19 | 5.25 | 5.12 | 5.2 | 0% | 112,857 | 58,530,299 |
| 2024-07-24 | 5.22 | 5.29 | 5.18 | 5.2 | -0.38% | 128,615 | 67,221,346 |
| 2024-07-23 | 5.29 | 5.34 | 5.22 | 5.22 | -1.69% | 115,256 | 60,931,793 |
| 2024-07-22 | 5.39 | 5.4 | 5.27 | 5.31 | -1.67% | 141,162 | 75,038,998 |
| 2024-07-19 | 5.36 | 5.46 | 5.35 | 5.4 | -0.37% | 126,108 | 68,319,225 |
| 2024-07-18 | 5.34 | 5.44 | 5.27 | 5.42 | +0.74% | 141,458 | 75,955,498 |
| 2024-07-17 | 5.5 | 5.52 | 5.34 | 5.38 | -2% | 181,024 | 97,755,561 |
| 2024-07-16 | 5.58 | 5.61 | 5.47 | 5.49 | -1.61% | 153,655 | 84,663,005 |
| 2024-07-15 | 5.54 | 5.64 | 5.4 | 5.58 | +1.09% | 299,655 | 166,221,236 |
| 2024-07-12 | 5.68 | 5.79 | 5.52 | 5.52 | -3.16% | 288,796 | 162,419,333 |
| 2024-07-11 | 5.76 | 5.78 | 5.51 | 5.7 | -1.72% | 450,175 | 254,368,771 |
| 2024-07-10 | 6.12 | 6.12 | 5.76 | 5.8 | -5.54% | 367,269 | 215,852,438 |
| 2024-07-09 | 5.95 | 6.16 | 5.84 | 6.14 | +2.68% | 251,899 | 151,163,607 |
| 2024-07-08 | 5.92 | 6.08 | 5.9 | 5.98 | +0.17% | 193,045 | 115,406,022 |
| 2024-07-05 | 6.02 | 6.05 | 5.91 | 5.97 | -0.83% | 188,417 | 112,260,384 |
| 2024-07-04 | 6.1 | 6.17 | 5.98 | 6.02 | -1.31% | 191,668 | 116,166,453 |
| 2024-07-03 | 6.34 | 6.36 | 6.01 | 6.1 | -3.94% | 282,189 | 173,209,016 |
| 2024-07-02 | 6.44 | 6.46 | 6.25 | 6.35 | -1.55% | 257,419 | 162,976,380 |
| 2024-07-01 | 6.3 | 6.53 | 6.24 | 6.45 | +2.38% | 282,416 | 180,071,858 |
| 2024-06-28 | 6.03 | 6.38 | 6.03 | 6.3 | +4.13% | 237,559 | 148,173,673 |
| 2024-06-27 | 6.22 | 6.3 | 6.04 | 6.05 | -3.04% | 193,215 | 118,344,332 |
| 2024-06-26 | 6.21 | 6.27 | 6.07 | 6.24 | 0% | 184,351 | 113,481,863 |
| 2024-06-25 | 6.26 | 6.36 | 6.17 | 6.24 | -0.48% | 219,049 | 137,521,478 |
| 2024-06-24 | 6.16 | 6.41 | 6.15 | 6.27 | +1.46% | 257,900 | 161,940,927 |
| 2024-06-21 | 6.03 | 6.25 | 6.01 | 6.18 | +0.98% | 179,810 | 111,304,495 |
| 2024-06-20 | 6.18 | 6.2 | 6.06 | 6.12 | -0.81% | 135,436 | 82,975,902 |
| 2024-06-19 | 6.29 | 6.34 | 6.16 | 6.17 | -1.75% | 162,404 | 101,186,074 |
| 2024-06-18 | 6.18 | 6.31 | 6.12 | 6.28 | +1.45% | 195,662 | 122,169,112 |
| 2024-06-17 | 6.31 | 6.45 | 6.17 | 6.19 | -1.75% | 240,616 | 151,164,628 |
| 2024-06-14 | 6.3 | 6.48 | 6.28 | 6.3 | -0.32% | 224,600 | 142,946,146 |
| 2024-06-13 | 6.41 | 6.45 | 6.26 | 6.32 | -1.4% | 183,283 | 116,273,156 |
| 2024-06-12 | 6.38 | 6.45 | 6.27 | 6.41 | +0.47% | 178,062 | 113,411,238 |
| 2024-06-11 | 6.51 | 6.56 | 6.25 | 6.38 | -1.24% | 247,945 | 157,851,955 |
| 2024-06-07 | 6.26 | 6.5 | 6.26 | 6.46 | +2.7% | 157,840 | 100,793,119 |
| 2024-06-06 | 6.36 | 6.42 | 6.26 | 6.29 | -0.94% | 157,445 | 99,477,295 |
| 2024-06-05 | 6.52 | 6.54 | 6.33 | 6.35 | -2.31% | 171,195 | 109,823,354 |
| 2024-06-04 | 6.34 | 6.52 | 6.3 | 6.5 | +2.52% | 179,225 | 115,159,352 |
| 2024-06-03 | 6.5 | 6.5 | 6.25 | 6.34 | -1.4% | 183,261 | 116,240,173 |
| 2024-05-31 | 6.38 | 6.53 | 6.34 | 6.43 | +1.1% | 169,856 | 109,573,056 |
| 2024-05-30 | 6.49 | 6.53 | 6.32 | 6.36 | -2.15% | 206,001 | 131,952,050 |
| 2024-05-29 | 6.63 | 6.64 | 6.42 | 6.5 | -1.37% | 269,690 | 175,753,743 |
| 2024-05-28 | 6.55 | 6.72 | 6.48 | 6.59 | +0.15% | 281,611 | 185,922,418 |
| 2024-05-27 | 6.5 | 6.62 | 6.43 | 6.58 | +1.54% | 229,396 | 150,147,265 |
| 2024-05-24 | 6.48 | 6.76 | 6.46 | 6.48 | +0.78% | 292,616 | 191,608,584 |
| 2024-05-23 | 6.61 | 6.63 | 6.38 | 6.43 | -2.72% | 217,888 | 141,118,005 |
| 2024-05-22 | 6.72 | 6.83 | 6.58 | 6.61 | -1.93% | 182,851 | 122,459,562 |
| 2024-05-21 | 6.73 | 6.78 | 6.61 | 6.74 | +0.3% | 149,034 | 100,098,574 |
| 2024-05-20 | 6.68 | 6.85 | 6.66 | 6.72 | +1.05% | 289,329 | 195,294,940 |
| 2024-05-17 | 6.71 | 6.8 | 6.54 | 6.65 | -0.89% | 225,024 | 149,677,619 |
| 2024-05-16 | 6.86 | 6.87 | 6.65 | 6.71 | -1.32% | 228,856 | 154,552,427 |
| 2024-05-15 | 7.04 | 7.06 | 6.8 | 6.8 | -3.68% | 216,204 | 148,603,911 |
| 2024-05-14 | 7.01 | 7.19 | 6.9 | 7.06 | +0.43% | 235,532 | 166,618,526 |
| 2024-05-13 | 6.87 | 7.1 | 6.82 | 7.03 | +2.33% | 318,315 | 222,064,251 |
| 2024-05-10 | 6.95 | 6.96 | 6.75 | 6.87 | -0.43% | 334,509 | 228,761,087 |
| 2024-05-09 | 6.88 | 6.99 | 6.87 | 6.9 | -0.14% | 140,381 | 97,061,845 |
| 2024-05-08 | 6.95 | 7.06 | 6.88 | 6.91 | -1.29% | 145,732 | 101,295,974 |
| 2024-05-07 | 7.06 | 7.09 | 6.98 | 7 | -0.57% | 150,524 | 105,740,094 |
| 2024-05-06 | 7.02 | 7.07 | 6.77 | 7.04 | +1.29% | 302,971 | 211,447,610 |
| 2024-04-30 | 7.18 | 7.22 | 6.81 | 6.95 | -2.8% | 290,797 | 202,871,376 |
| 2024-04-29 | 6.87 | 7.18 | 6.86 | 7.15 | +4.53% | 352,047 | 246,998,703 |
| 2024-04-26 | 6.96 | 6.97 | 6.74 | 6.84 | 0% | 270,418 | 185,885,869 |
| 2024-04-25 | 6.84 | 6.9 | 6.73 | 6.84 | 0% | 132,698 | 90,497,934 |
| 2024-04-24 | 6.74 | 6.93 | 6.74 | 6.84 | +1.48% | 150,632 | 102,743,769 |
| 2024-04-23 | 6.8 | 6.89 | 6.69 | 6.74 | -1.75% | 174,983 | 118,822,688 |
| 2024-04-22 | 6.78 | 6.93 | 6.76 | 6.86 | +0.44% | 152,244 | 104,364,576 |
| 2024-04-19 | 6.78 | 6.87 | 6.73 | 6.83 | +0.15% | 155,002 | 105,597,872 |
| 2024-04-18 | 6.86 | 7.03 | 6.8 | 6.82 | -1.3% | 171,135 | 117,874,006 |
| 2024-04-17 | 6.77 | 6.93 | 6.73 | 6.91 | +2.22% | 207,969 | 142,719,811 |
| 2024-04-16 | 6.93 | 7.05 | 6.74 | 6.76 | -2.73% | 260,092 | 178,862,584 |
| 2024-04-15 | 6.99 | 7.08 | 6.81 | 6.95 | 0% | 288,214 | 200,242,736 |
| 2024-04-12 | 7.06 | 7.15 | 6.91 | 6.95 | -1.97% | 219,614 | 153,922,686 |
| 2024-04-11 | 7.13 | 7.23 | 7.05 | 7.09 | -0.42% | 190,135 | 135,391,089 |
| 2024-04-10 | 7.06 | 7.17 | 7 | 7.12 | -0.28% | 251,081 | 177,816,072 |
| 2024-04-09 | 7.25 | 7.5 | 7.08 | 7.14 | -2.59% | 299,277 | 217,002,853 |
| 2024-04-08 | 7.04 | 7.33 | 6.87 | 7.33 | +4.12% | 331,296 | 236,486,338 |
| 2024-04-03 | 6.95 | 7.15 | 6.82 | 7.04 | +1.59% | 204,080 | 142,179,160 |
| 2024-04-02 | 6.65 | 6.95 | 6.65 | 6.93 | +2.97% | 230,752 | 157,680,880 |
| 2024-04-01 | 6.66 | 6.73 | 6.52 | 6.73 | +1.05% | 223,729 | 148,357,875 |
| 2024-03-29 | 6.33 | 6.69 | 6.3 | 6.66 | +5.05% | 343,684 | 225,973,648 |
| 2024-03-28 | 6.26 | 6.4 | 6.15 | 6.34 | +0.79% | 232,295 | 146,513,911 |
| 2024-03-27 | 6.41 | 6.44 | 6.29 | 6.29 | -1.56% | 229,924 | 146,129,576 |
| 2024-03-26 | 6.21 | 6.43 | 6.12 | 6.39 | +2.08% | 345,560 | 217,250,617 |
| 2024-03-25 | 6.16 | 6.31 | 6.14 | 6.26 | +0.97% | 216,294 | 134,842,555 |
| 2024-03-22 | 6.26 | 6.37 | 6.17 | 6.2 | -1.9% | 187,834 | 117,467,978 |
| 2024-03-21 | 6.32 | 6.38 | 6.25 | 6.32 | 0% | 228,339 | 143,867,881 |
| 2024-03-20 | 6.16 | 6.35 | 6.07 | 6.32 | +2.6% | 291,447 | 181,160,105 |
| 2024-03-19 | 6.16 | 6.37 | 6.11 | 6.16 | -0.81% | 340,467 | 211,765,067 |
| 2024-03-18 | 6.1 | 6.41 | 6.03 | 6.21 | +1.14% | 611,202 | 382,370,527 |
| 2024-03-15 | 5.69 | 6.28 | 5.68 | 6.14 | +7.53% | 791,244 | 484,438,607 |
| 2024-03-14 | 5.6 | 5.79 | 5.59 | 5.71 | +0.88% | 290,859 | 165,843,959 |
| 2024-03-13 | 5.5 | 5.74 | 5.47 | 5.66 | +1.25% | 407,783 | 229,114,772 |
| 2024-03-12 | 5.85 | 5.89 | 5.5 | 5.59 | -4.28% | 573,635 | 322,798,633 |
| 2024-03-11 | 5.81 | 5.91 | 5.66 | 5.84 | +0.52% | 556,790 | 321,531,420 |
| 2024-03-08 | 5.4 | 5.93 | 5.35 | 5.81 | +7.2% | 853,658 | 481,610,772 |
| 2024-03-07 | 5.1 | 5.63 | 5.09 | 5.42 | +5.65% | 762,802 | 412,474,473 |
| 2024-03-06 | 5.02 | 5.21 | 5 | 5.13 | +2.19% | 312,914 | 159,590,859 |
| 2024-03-05 | 4.97 | 5.07 | 4.92 | 5.02 | +0.6% | 329,332 | 164,881,628 |
| 2024-03-04 | 4.83 | 4.99 | 4.79 | 4.99 | +2.89% | 299,345 | 146,500,164 |
| 2024-03-01 | 4.89 | 4.99 | 4.81 | 4.85 | -0.82% | 242,623 | 118,337,403 |
| 2024-02-29 | 4.71 | 4.9 | 4.71 | 4.89 | +2.95% | 226,404 | 108,645,372 |
| 2024-02-28 | 4.83 | 5.02 | 4.74 | 4.75 | -1.25% | 336,226 | 164,492,600 |
| 2024-02-27 | 4.78 | 4.82 | 4.72 | 4.81 | +0.63% | 247,011 | 117,847,817 |
| 2024-02-26 | 4.77 | 4.82 | 4.71 | 4.78 | +0.42% | 228,361 | 109,064,630 |
| 2024-02-23 | 4.76 | 4.82 | 4.7 | 4.76 | +0.21% | 157,299 | 74,652,523 |
| 2024-02-22 | 4.69 | 4.78 | 4.68 | 4.75 | +0.85% | 116,742 | 55,327,244 |
| 2024-02-21 | 4.69 | 4.86 | 4.62 | 4.71 | -0.21% | 208,778 | 99,091,110 |
| 2024-02-20 | 4.71 | 4.74 | 4.57 | 4.72 | +0.21% | 167,807 | 78,594,054 |
| 2024-02-19 | 4.64 | 4.79 | 4.61 | 4.71 | +1.73% | 297,149 | 139,309,998 |
| 2024-02-08 | 4.36 | 4.69 | 4.33 | 4.63 | +6.93% | 405,029 | 183,882,373 |
| 2024-02-07 | 4.16 | 4.38 | 4.14 | 4.33 | +3.59% | 513,991 | 219,004,022 |
| 2024-02-06 | 3.86 | 4.28 | 3.79 | 4.18 | +4.24% | 562,136 | 225,433,422 |
| 2024-02-05 | 4.4 | 4.44 | 4.01 | 4.01 | -10.09% | 398,022 | 164,678,454 |
| 2024-02-02 | 4.62 | 4.69 | 4.3 | 4.46 | -3.46% | 254,371 | 115,346,446 |
| 2024-02-01 | 4.69 | 4.8 | 4.6 | 4.62 | -2.53% | 214,223 | 100,432,824 |
| 2024-01-31 | 4.97 | 5.07 | 4.72 | 4.74 | -3.85% | 194,708 | 94,892,169 |
| 2024-01-30 | 5 | 5.06 | 4.91 | 4.93 | -1.2% | 143,008 | 71,292,509 |
| 2024-01-29 | 5.08 | 5.09 | 4.96 | 4.99 | -1.96% | 156,789 | 78,839,097 |
| 2024-01-26 | 5 | 5.14 | 4.98 | 5.09 | +2% | 148,382 | 75,279,527 |
| 2024-01-25 | 4.71 | 4.99 | 4.71 | 4.99 | +5.94% | 159,035 | 77,596,859 |
| 2024-01-24 | 4.65 | 4.71 | 4.5 | 4.71 | +1.95% | 156,995 | 72,612,411 |
| 2024-01-23 | 4.53 | 4.66 | 4.45 | 4.62 | +1.99% | 143,460 | 65,495,448 |
| 2024-01-22 | 4.88 | 4.9 | 4.5 | 4.53 | -7.17% | 202,959 | 95,082,327 |
| 2024-01-19 | 4.95 | 4.98 | 4.85 | 4.88 | -1.41% | 124,812 | 61,121,488 |
| 2024-01-18 | 5 | 5 | 4.78 | 4.95 | -1% | 191,994 | 93,301,391 |
| 2024-01-17 | 5.11 | 5.11 | 5 | 5 | -2.15% | 90,306 | 45,578,808 |
| 2024-01-16 | 5.14 | 5.18 | 5.03 | 5.11 | -0.39% | 105,081 | 53,411,314 |
| 2024-01-15 | 5.16 | 5.22 | 5.12 | 5.13 | -0.97% | 106,081 | 54,696,146 |
| 2024-01-12 | 5.08 | 5.24 | 5.08 | 5.18 | +1.57% | 138,146 | 71,659,255 |
| 2024-01-11 | 5.11 | 5.19 | 5.08 | 5.1 | -0.58% | 108,201 | 55,484,090 |
| 2024-01-10 | 5.17 | 5.19 | 5.1 | 5.13 | -1.16% | 79,421 | 40,882,731 |
| 2024-01-09 | 5.16 | 5.21 | 5.1 | 5.19 | +0.97% | 117,604 | 60,783,818 |
| 2024-01-08 | 5.23 | 5.29 | 5.14 | 5.14 | -2.65% | 140,135 | 72,717,536 |
| 2024-01-05 | 5.31 | 5.42 | 5.24 | 5.28 | -1.31% | 202,845 | 108,198,937 |
| 2024-01-04 | 5.31 | 5.42 | 5.29 | 5.35 | -0.19% | 223,211 | 119,081,953 |
| 2024-01-03 | 5.15 | 5.39 | 5.14 | 5.36 | +3.47% | 288,652 | 151,680,799 |
| 2024-01-02 | 5.04 | 5.26 | 5.03 | 5.18 | +3.39% | 284,334 | 147,461,906 |
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：