股票概览
5.75
-1.37%
-0.08
5.87
开盘价
5.91
最高价
5.74
最低价
58,936
成交量
数据更新至: 2024-12-31
技术指标
5.86
MA5 (5日均线)
6.09
MA10 (10日均线)
6.57
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 | 5.87 | 5.91 | 5.74 | 5.75 | -1.37% | 58,936 | 34,285,498 |
| 2024-12-30 | 6.03 | 6.06 | 5.77 | 5.83 | -3.32% | 73,606 | 42,936,913 |
| 2024-12-27 | 5.87 | 6.14 | 5.86 | 6.03 | +2.9% | 73,724 | 44,609,593 |
| 2024-12-26 | 5.86 | 5.98 | 5.82 | 5.86 | +0.69% | 55,548 | 32,742,927 |
| 2024-12-25 | 5.97 | 6.06 | 5.7 | 5.82 | -3.32% | 87,237 | 50,673,743 |
| 2024-12-24 | 6.17 | 6.18 | 5.92 | 6.02 | -0.5% | 73,581 | 44,268,336 |
| 2024-12-23 | 6.51 | 6.52 | 6.04 | 6.05 | -6.92% | 109,626 | 67,986,857 |
| 2024-12-20 | 6.52 | 6.68 | 6.49 | 6.5 | +0.78% | 72,275 | 47,578,139 |
| 2024-12-19 | 6.49 | 6.55 | 6.3 | 6.45 | -1.83% | 87,993 | 56,317,371 |
| 2024-12-18 | 6.6 | 6.65 | 6.39 | 6.57 | +0.15% | 84,367 | 55,196,554 |
| 2024-12-17 | 6.96 | 7.03 | 6.53 | 6.56 | -6.02% | 120,926 | 80,648,582 |
| 2024-12-16 | 7.16 | 7.22 | 6.95 | 6.98 | -1.83% | 84,468 | 59,539,542 |
| 2024-12-13 | 7.36 | 7.41 | 7.09 | 7.11 | -3.92% | 119,688 | 86,167,661 |
| 2024-12-12 | 7.36 | 7.45 | 7.29 | 7.4 | +0.95% | 153,705 | 113,413,080 |
| 2024-12-11 | 7.2 | 7.45 | 7.19 | 7.33 | +1.52% | 157,314 | 115,155,312 |
| 2024-12-10 | 7.39 | 7.56 | 7.21 | 7.22 | -1.1% | 223,132 | 163,696,623 |
| 2024-12-09 | 7.1 | 7.39 | 7.06 | 7.3 | +2.1% | 291,173 | 210,483,758 |
| 2024-12-06 | 7.08 | 7.48 | 6.92 | 7.15 | +1.13% | 411,853 | 297,577,502 |
| 2024-12-05 | 6.48 | 7.07 | 6.38 | 7.07 | +9.95% | 171,641 | 116,667,721 |
| 2024-12-04 | 6.53 | 6.6 | 6.37 | 6.43 | -3.02% | 102,920 | 66,770,043 |
| 2024-12-03 | 6.72 | 6.76 | 6.61 | 6.63 | -1.19% | 110,095 | 73,328,855 |
| 2024-12-02 | 6.54 | 6.71 | 6.46 | 6.71 | +3.55% | 160,497 | 106,052,532 |
| 2024-11-29 | 6.61 | 6.88 | 6.36 | 6.48 | -1.22% | 179,094 | 117,321,549 |
| 2024-11-28 | 6.5 | 6.66 | 6.46 | 6.56 | +0.92% | 158,427 | 103,839,140 |
| 2024-11-27 | 6.46 | 6.54 | 6.21 | 6.5 | -1.52% | 201,206 | 128,243,217 |
| 2024-11-26 | 6.93 | 7 | 6.54 | 6.6 | -5.71% | 310,696 | 208,251,873 |
| 2024-11-25 | 7.1 | 7.35 | 6.82 | 7 | -7.65% | 458,937 | 321,514,048 |
| 2024-11-22 | 7.35 | 7.58 | 7.09 | 7.58 | +10.01% | 610,527 | 455,267,034 |
| 2024-11-21 | 6.89 | 6.89 | 6.89 | 6.89 | +10.06% | 56,839 | 39,162,071 |
| 2024-11-20 | 6.02 | 6.47 | 5.93 | 6.26 | +3.99% | 108,933 | 67,588,548 |
| 2024-11-19 | 5.91 | 6.03 | 5.83 | 6.02 | +2.91% | 63,867 | 37,739,568 |
| 2024-11-18 | 5.97 | 6.22 | 5.81 | 5.85 | -0.68% | 67,020 | 39,871,165 |
| 2024-11-15 | 6.16 | 6.2 | 5.88 | 5.89 | -4.85% | 85,126 | 51,409,142 |
| 2024-11-14 | 6.36 | 6.39 | 6.14 | 6.19 | -2.98% | 58,778 | 36,803,789 |
| 2024-11-13 | 6.31 | 6.49 | 6.17 | 6.38 | +0.47% | 87,957 | 55,565,044 |
| 2024-11-12 | 6.37 | 6.51 | 6.28 | 6.35 | -0.78% | 88,751 | 56,897,863 |
| 2024-11-11 | 6.35 | 6.41 | 6.26 | 6.4 | 0% | 84,710 | 53,596,366 |
| 2024-11-08 | 6.53 | 6.66 | 6.33 | 6.4 | -1.23% | 120,307 | 77,331,431 |
| 2024-11-07 | 6.23 | 6.59 | 6.18 | 6.48 | +4.01% | 155,162 | 99,852,335 |
| 2024-11-06 | 6.17 | 6.29 | 6.02 | 6.23 | +0.97% | 113,542 | 70,262,372 |
| 2024-11-05 | 6.19 | 6.23 | 6.09 | 6.17 | +1.48% | 98,464 | 60,585,973 |
| 2024-11-04 | 6.08 | 6.1 | 5.93 | 6.08 | -0.49% | 90,149 | 54,390,039 |
| 2024-11-01 | 6.48 | 6.51 | 6.06 | 6.11 | -4.98% | 140,579 | 87,517,248 |
| 2024-10-31 | 6.48 | 6.66 | 6.4 | 6.43 | -2.28% | 186,520 | 121,056,196 |
| 2024-10-30 | 6.57 | 6.8 | 6.42 | 6.58 | -2.23% | 234,497 | 154,502,492 |
| 2024-10-29 | 6.92 | 7.24 | 6.73 | 6.73 | -0.3% | 398,398 | 278,302,187 |
| 2024-10-28 | 6.01 | 6.75 | 6.01 | 6.75 | +9.93% | 282,533 | 181,029,601 |
| 2024-10-25 | 6.55 | 6.58 | 5.87 | 6.14 | -0.81% | 318,026 | 195,341,758 |
| 2024-10-24 | 6.78 | 6.78 | 5.97 | 6.19 | +0.49% | 472,012 | 304,936,106 |
| 2024-10-23 | 5.86 | 6.16 | 5.6 | 6.16 | +10% | 168,828 | 99,373,659 |
| 2024-10-22 | 5.09 | 5.6 | 5.07 | 5.6 | +10.02% | 120,267 | 65,519,915 |
| 2024-10-21 | 5.06 | 5.15 | 5.06 | 5.09 | +0.59% | 59,130 | 30,162,610 |
| 2024-10-18 | 4.99 | 5.1 | 4.94 | 5.06 | +1.4% | 54,206 | 27,339,185 |
| 2024-10-17 | 5.1 | 5.16 | 4.96 | 4.99 | -0.8% | 61,537 | 31,102,459 |
| 2024-10-16 | 4.97 | 5.08 | 4.97 | 5.03 | +0.4% | 49,356 | 24,810,660 |
| 2024-10-15 | 5.06 | 5.13 | 4.96 | 5.01 | -0.99% | 59,784 | 30,271,513 |
| 2024-10-14 | 5.07 | 5.09 | 4.95 | 5.06 | +1.4% | 69,965 | 35,127,160 |
| 2024-10-11 | 5.19 | 5.2 | 4.93 | 4.99 | -3.67% | 71,508 | 36,056,973 |
| 2024-10-10 | 5.17 | 5.33 | 5.07 | 5.18 | 0% | 106,291 | 55,340,821 |
| 2024-10-09 | 5.72 | 5.72 | 5.17 | 5.18 | -9.76% | 127,293 | 68,928,329 |
| 2024-10-08 | 5.87 | 5.87 | 5.38 | 5.74 | +7.49% | 156,236 | 88,859,245 |
| 2024-09-30 | 5.09 | 5.34 | 4.96 | 5.34 | +10.1% | 128,054 | 66,270,577 |
| 2024-09-27 | 4.75 | 4.95 | 4.66 | 4.85 | +3.19% | 91,773 | 43,888,760 |
| 2024-09-26 | 4.52 | 4.7 | 4.52 | 4.7 | +3.98% | 56,195 | 26,004,458 |
| 2024-09-25 | 4.45 | 4.61 | 4.45 | 4.52 | +2.49% | 56,585 | 25,699,816 |
| 2024-09-24 | 4.31 | 4.45 | 4.3 | 4.41 | +2.8% | 56,523 | 24,746,038 |
| 2024-09-23 | 4.25 | 4.3 | 4.21 | 4.29 | +0.94% | 29,097 | 12,389,910 |
| 2024-09-20 | 4.28 | 4.34 | 4.23 | 4.25 | -0.7% | 36,331 | 15,496,674 |
| 2024-09-19 | 4.1 | 4.29 | 4.1 | 4.28 | +5.16% | 65,146 | 27,535,383 |
| 2024-09-18 | 4.12 | 4.14 | 4 | 4.07 | -0.97% | 45,264 | 18,346,765 |
| 2024-09-13 | 4.15 | 4.19 | 4.1 | 4.11 | -1.2% | 32,880 | 13,573,952 |
| 2024-09-12 | 4.14 | 4.22 | 4.12 | 4.16 | +0.97% | 35,447 | 14,826,267 |
| 2024-09-11 | 4.19 | 4.19 | 4.1 | 4.12 | -1.9% | 48,262 | 19,977,731 |
| 2024-09-10 | 4.22 | 4.32 | 4.15 | 4.2 | -0.94% | 61,248 | 25,853,475 |
| 2024-09-09 | 4.1 | 4.43 | 4.08 | 4.24 | +3.16% | 103,186 | 43,761,100 |
| 2024-09-06 | 4.2 | 4.21 | 4.1 | 4.11 | -1.91% | 42,159 | 17,512,004 |
| 2024-09-05 | 4.1 | 4.21 | 4.09 | 4.19 | +2.2% | 35,439 | 14,740,506 |
| 2024-09-04 | 4.17 | 4.21 | 4.08 | 4.1 | -1.91% | 44,359 | 18,328,558 |
| 2024-09-03 | 4.21 | 4.27 | 4.16 | 4.18 | -1.18% | 43,651 | 18,314,288 |
| 2024-09-02 | 4.26 | 4.35 | 4.21 | 4.23 | -0.94% | 40,465 | 17,316,920 |
| 2024-08-30 | 4.08 | 4.34 | 4.07 | 4.27 | +4.66% | 56,151 | 23,740,590 |
| 2024-08-29 | 4.13 | 4.13 | 4.04 | 4.08 | -0.97% | 36,189 | 14,789,016 |
| 2024-08-28 | 4.04 | 4.17 | 4.03 | 4.12 | +1.73% | 41,595 | 17,078,588 |
| 2024-08-27 | 4.14 | 4.16 | 4.03 | 4.05 | -2.17% | 29,151 | 11,885,104 |
| 2024-08-26 | 4.09 | 4.22 | 4.05 | 4.14 | +1.97% | 40,694 | 16,887,188 |
| 2024-08-23 | 4.14 | 4.14 | 4.04 | 4.06 | -1.22% | 49,585 | 20,192,217 |
| 2024-08-22 | 4.19 | 4.22 | 4.11 | 4.11 | -1.44% | 28,172 | 11,681,093 |
| 2024-08-21 | 4.16 | 4.19 | 4.13 | 4.17 | 0% | 26,619 | 11,082,854 |
| 2024-08-20 | 4.24 | 4.29 | 4.14 | 4.17 | -2.34% | 39,019 | 16,362,401 |
| 2024-08-19 | 4.28 | 4.3 | 4.18 | 4.27 | +0.23% | 30,017 | 12,777,700 |
| 2024-08-16 | 4.32 | 4.37 | 4.25 | 4.26 | -0.7% | 43,836 | 18,860,869 |
| 2024-08-15 | 4.28 | 4.3 | 4.18 | 4.29 | +0.47% | 39,658 | 16,891,799 |
| 2024-08-14 | 4.28 | 4.31 | 4.25 | 4.27 | -0.23% | 28,921 | 12,384,709 |
| 2024-08-13 | 4.23 | 4.29 | 4.17 | 4.28 | +0.94% | 35,585 | 15,088,831 |
| 2024-08-12 | 4.31 | 4.34 | 4.22 | 4.24 | -1.85% | 45,833 | 19,507,644 |
| 2024-08-09 | 4.34 | 4.43 | 4.31 | 4.32 | -0.46% | 60,462 | 26,374,223 |
| 2024-08-08 | 4.27 | 4.36 | 4.21 | 4.34 | +1.17% | 70,782 | 30,454,762 |
| 2024-08-07 | 4.28 | 4.35 | 4.23 | 4.29 | +1.66% | 102,549 | 44,008,443 |
| 2024-08-06 | 4.09 | 4.35 | 4.09 | 4.22 | +1.44% | 198,470 | 84,402,476 |
| 2024-08-05 | 4.33 | 4.43 | 4.16 | 4.16 | -9.96% | 231,808 | 99,101,514 |
| 2024-08-02 | 5.23 | 5.46 | 4.55 | 4.62 | -6.85% | 339,450 | 168,397,575 |
| 2024-08-01 | 4.5 | 4.96 | 4.45 | 4.96 | +9.98% | 148,453 | 71,394,705 |
| 2024-07-31 | 4.41 | 4.51 | 4.36 | 4.51 | +2.04% | 48,281 | 21,397,639 |
| 2024-07-30 | 4.27 | 4.42 | 4.21 | 4.42 | +3.51% | 54,292 | 23,453,842 |
| 2024-07-29 | 4.08 | 4.3 | 4.03 | 4.27 | +4.66% | 61,854 | 25,981,814 |
| 2024-07-26 | 3.97 | 4.09 | 3.94 | 4.08 | +2.77% | 42,242 | 17,015,290 |
| 2024-07-25 | 3.89 | 4.02 | 3.8 | 3.97 | +2.06% | 37,882 | 14,940,271 |
| 2024-07-24 | 3.96 | 3.98 | 3.87 | 3.89 | -1.77% | 41,385 | 16,169,405 |
| 2024-07-23 | 4.05 | 4.13 | 3.95 | 3.96 | -1.49% | 44,849 | 18,177,939 |
| 2024-07-22 | 3.99 | 4.07 | 3.95 | 4.02 | +0.75% | 40,992 | 16,498,857 |
| 2024-07-19 | 4.05 | 4.06 | 3.93 | 3.99 | -1.48% | 48,393 | 19,349,332 |
| 2024-07-18 | 4.04 | 4.06 | 3.94 | 4.05 | -0.25% | 37,002 | 14,781,928 |
| 2024-07-17 | 4.06 | 4.18 | 4.05 | 4.06 | +0.5% | 50,713 | 20,729,430 |
| 2024-07-16 | 4 | 4.09 | 3.96 | 4.04 | +0.5% | 82,436 | 33,274,673 |
| 2024-07-15 | 4.44 | 4.48 | 4 | 4.02 | -9.46% | 107,079 | 44,451,338 |
| 2024-07-12 | 4.27 | 4.45 | 4.23 | 4.44 | +4.96% | 71,731 | 31,438,652 |
| 2024-07-11 | 4.05 | 4.26 | 4.05 | 4.23 | +6.28% | 55,181 | 23,087,331 |
| 2024-07-10 | 4 | 4.05 | 3.91 | 3.98 | -1.73% | 38,234 | 15,272,046 |
| 2024-07-09 | 4.12 | 4.19 | 3.96 | 4.05 | -1.7% | 49,117 | 19,857,230 |
| 2024-07-08 | 4.28 | 4.28 | 4.11 | 4.12 | -3.96% | 23,484 | 9,766,007 |
| 2024-07-05 | 4.24 | 4.32 | 4.16 | 4.29 | +1.42% | 22,900 | 9,761,573 |
| 2024-07-04 | 4.43 | 4.44 | 4.22 | 4.23 | -4.73% | 32,908 | 14,122,963 |
| 2024-07-03 | 4.43 | 4.49 | 4.42 | 4.44 | +0.68% | 24,431 | 10,881,027 |
| 2024-07-02 | 4.3 | 4.46 | 4.24 | 4.41 | +2.8% | 32,783 | 14,415,964 |
| 2024-07-01 | 4.19 | 4.31 | 4.11 | 4.29 | +3.37% | 39,020 | 16,476,962 |
| 2024-06-28 | 4.21 | 4.24 | 4.13 | 4.15 | -1.43% | 37,697 | 15,815,127 |
| 2024-06-27 | 4.38 | 4.41 | 4.2 | 4.21 | -3.66% | 38,645 | 16,508,707 |
| 2024-06-26 | 4.2 | 4.39 | 4.16 | 4.37 | +4.3% | 44,152 | 18,985,207 |
| 2024-06-25 | 4.1 | 4.25 | 4.1 | 4.19 | +2.2% | 65,307 | 27,295,459 |
| 2024-06-24 | 4.32 | 4.32 | 4.08 | 4.1 | -5.31% | 37,146 | 15,423,583 |
| 2024-06-21 | 4.3 | 4.38 | 4.25 | 4.33 | +0.93% | 37,321 | 16,213,921 |
| 2024-06-20 | 4.42 | 4.45 | 4.29 | 4.29 | -3.16% | 32,777 | 14,216,083 |
| 2024-06-19 | 4.49 | 4.54 | 4.42 | 4.43 | -1.56% | 28,530 | 12,735,569 |
| 2024-06-18 | 4.45 | 4.53 | 4.4 | 4.5 | +1.35% | 25,814 | 11,575,433 |
| 2024-06-17 | 4.56 | 4.59 | 4.42 | 4.44 | -2.63% | 39,352 | 17,584,966 |
| 2024-06-14 | 4.52 | 4.61 | 4.48 | 4.56 | 0% | 27,910 | 12,723,614 |
| 2024-06-13 | 4.62 | 4.69 | 4.51 | 4.56 | -1.08% | 31,934 | 14,647,899 |
| 2024-06-12 | 4.49 | 4.61 | 4.45 | 4.61 | +2.9% | 38,562 | 17,565,482 |
| 2024-06-11 | 4.6 | 4.6 | 4.4 | 4.48 | -2.61% | 48,531 | 21,590,676 |
| 2024-06-07 | 4.39 | 4.64 | 4.38 | 4.6 | +5.99% | 68,982 | 31,248,975 |
| 2024-06-06 | 4.69 | 4.73 | 4.25 | 4.34 | -7.26% | 77,049 | 33,932,736 |
| 2024-06-05 | 4.85 | 4.88 | 4.67 | 4.68 | -4.49% | 43,860 | 20,815,848 |
| 2024-06-04 | 4.99 | 5.06 | 4.87 | 4.9 | -2.97% | 39,646 | 19,521,471 |
| 2024-06-03 | 5.26 | 5.27 | 5 | 5.05 | -3.81% | 42,353 | 21,544,379 |
| 2024-05-31 | 5.23 | 5.28 | 5.19 | 5.25 | +0.96% | 21,018 | 10,989,836 |
| 2024-05-30 | 5.36 | 5.36 | 5.17 | 5.2 | -2.99% | 30,670 | 16,056,346 |
| 2024-05-29 | 5.28 | 5.43 | 5.24 | 5.36 | +1.9% | 37,199 | 19,993,075 |
| 2024-05-28 | 5.39 | 5.4 | 5.24 | 5.26 | -2.41% | 28,408 | 15,026,497 |
| 2024-05-27 | 5.42 | 5.43 | 5.31 | 5.39 | +0.94% | 20,864 | 11,169,600 |
| 2024-05-24 | 5.42 | 5.52 | 5.34 | 5.34 | -1.66% | 29,202 | 15,829,205 |
| 2024-05-23 | 5.59 | 5.61 | 5.39 | 5.43 | -2.86% | 32,171 | 17,608,694 |
| 2024-05-22 | 5.56 | 5.66 | 5.55 | 5.59 | +0.72% | 22,043 | 12,352,809 |
| 2024-05-21 | 5.49 | 5.65 | 5.49 | 5.55 | -1.07% | 26,268 | 14,601,117 |
| 2024-05-20 | 5.71 | 5.71 | 5.6 | 5.61 | -1.06% | 31,375 | 17,726,522 |
| 2024-05-17 | 5.68 | 5.71 | 5.59 | 5.67 | +0.18% | 20,138 | 11,359,567 |
| 2024-05-16 | 5.57 | 5.71 | 5.57 | 5.66 | +1.98% | 30,302 | 17,168,459 |
| 2024-05-15 | 5.65 | 5.68 | 5.53 | 5.55 | -1.6% | 32,747 | 18,335,865 |
| 2024-05-14 | 5.55 | 5.67 | 5.52 | 5.64 | +2.55% | 31,033 | 17,423,522 |
| 2024-05-13 | 5.61 | 5.64 | 5.47 | 5.5 | -2.65% | 38,653 | 21,425,143 |
| 2024-05-10 | 5.67 | 5.73 | 5.65 | 5.65 | -1.57% | 33,543 | 19,045,280 |
| 2024-05-09 | 5.55 | 5.79 | 5.5 | 5.74 | +3.42% | 55,931 | 31,811,768 |
| 2024-05-08 | 5.53 | 5.63 | 5.48 | 5.55 | +0.18% | 33,446 | 18,574,153 |
| 2024-05-07 | 5.55 | 5.58 | 5.42 | 5.54 | -0.36% | 51,604 | 28,438,764 |
| 2024-05-06 | 5.44 | 5.66 | 5.4 | 5.56 | +2.96% | 71,733 | 39,526,571 |
| 2024-04-30 | 5.3 | 5.48 | 5.24 | 5.4 | +0.93% | 55,255 | 29,466,478 |
| 2024-04-29 | 5.07 | 5.36 | 5.07 | 5.35 | +4.9% | 46,303 | 24,418,074 |
| 2024-04-26 | 5.12 | 5.14 | 4.96 | 5.1 | -0.58% | 38,296 | 19,369,887 |
| 2024-04-25 | 5.02 | 5.19 | 4.99 | 5.13 | +2.19% | 42,021 | 21,530,645 |
| 2024-04-24 | 4.89 | 5.06 | 4.88 | 5.02 | +3.08% | 41,168 | 20,540,087 |
| 2024-04-23 | 4.79 | 4.94 | 4.76 | 4.87 | +3.18% | 35,316 | 17,184,162 |
| 2024-04-22 | 4.88 | 4.91 | 4.64 | 4.72 | -3.28% | 40,884 | 19,424,696 |
| 2024-04-19 | 4.95 | 5.04 | 4.86 | 4.88 | -1.61% | 46,870 | 23,076,779 |
| 2024-04-18 | 4.94 | 5.09 | 4.83 | 4.96 | +0.2% | 72,391 | 36,137,466 |
| 2024-04-17 | 4.86 | 4.99 | 4.75 | 4.95 | +3.13% | 84,916 | 41,524,373 |
| 2024-04-16 | 5.29 | 5.3 | 4.8 | 4.8 | -9.94% | 66,046 | 32,165,069 |
| 2024-04-15 | 5.7 | 5.76 | 5.21 | 5.33 | -7.47% | 83,907 | 45,340,944 |
| 2024-04-12 | 5.73 | 5.91 | 5.73 | 5.76 | 0% | 37,559 | 21,842,604 |
| 2024-04-11 | 5.7 | 5.86 | 5.64 | 5.76 | -0.17% | 32,529 | 18,834,418 |
| 2024-04-10 | 5.95 | 5.96 | 5.67 | 5.77 | -2.53% | 50,894 | 29,347,554 |
| 2024-04-09 | 5.73 | 5.95 | 5.71 | 5.92 | +3.86% | 60,751 | 35,537,529 |
| 2024-04-08 | 5.87 | 5.97 | 5.7 | 5.7 | -5.16% | 79,128 | 46,149,197 |
| 2024-04-03 | 5.79 | 6.15 | 5.72 | 6.01 | +4.16% | 129,453 | 76,832,293 |
| 2024-04-02 | 5.71 | 5.79 | 5.68 | 5.77 | +1.41% | 42,043 | 24,127,949 |
| 2024-04-01 | 5.56 | 5.69 | 5.54 | 5.69 | +3.08% | 42,178 | 23,758,022 |
| 2024-03-29 | 5.4 | 5.54 | 5.39 | 5.52 | +2.41% | 37,144 | 20,313,984 |
| 2024-03-28 | 5.35 | 5.49 | 5.33 | 5.39 | +0.75% | 46,677 | 25,278,609 |
| 2024-03-27 | 5.53 | 5.54 | 5.34 | 5.35 | -2.55% | 39,448 | 21,440,631 |
| 2024-03-26 | 5.49 | 5.56 | 5.39 | 5.49 | +0.18% | 38,282 | 20,959,556 |
| 2024-03-25 | 5.64 | 5.69 | 5.47 | 5.48 | -2.84% | 42,104 | 23,395,759 |
| 2024-03-22 | 5.73 | 5.75 | 5.56 | 5.64 | -2.08% | 57,952 | 32,749,963 |
| 2024-03-21 | 5.59 | 5.8 | 5.59 | 5.76 | +3.04% | 86,100 | 49,279,165 |
| 2024-03-20 | 5.5 | 5.65 | 5.46 | 5.59 | +2.01% | 43,930 | 24,418,443 |
| 2024-03-19 | 5.51 | 5.55 | 5.44 | 5.48 | -0.54% | 34,732 | 19,076,014 |
| 2024-03-18 | 5.46 | 5.51 | 5.4 | 5.51 | +2.04% | 43,502 | 23,724,182 |
| 2024-03-15 | 5.26 | 5.43 | 5.25 | 5.4 | +2.47% | 55,774 | 29,866,287 |
| 2024-03-14 | 5.28 | 5.39 | 5.18 | 5.27 | +0.38% | 44,291 | 23,456,154 |
| 2024-03-13 | 5.35 | 5.37 | 5.17 | 5.25 | -1.13% | 47,160 | 24,761,855 |
| 2024-03-12 | 5.18 | 5.32 | 5.15 | 5.31 | +2.91% | 50,516 | 26,420,232 |
| 2024-03-11 | 5.07 | 5.17 | 5.05 | 5.16 | +1.98% | 39,192 | 20,043,392 |
| 2024-03-08 | 5.05 | 5.08 | 4.97 | 5.06 | +0.2% | 37,068 | 18,626,913 |
| 2024-03-07 | 5.02 | 5.22 | 5.02 | 5.05 | +0.6% | 59,798 | 30,580,784 |
| 2024-03-06 | 4.97 | 5.12 | 4.94 | 5.02 | +1.01% | 37,066 | 18,626,758 |
| 2024-03-05 | 5.15 | 5.15 | 4.95 | 4.97 | -3.68% | 60,384 | 30,318,569 |
| 2024-03-04 | 5.21 | 5.25 | 5.08 | 5.16 | -0.19% | 48,584 | 25,009,283 |
| 2024-03-01 | 5.25 | 5.28 | 5.08 | 5.17 | -0.58% | 56,799 | 29,264,061 |
| 2024-02-29 | 4.94 | 5.25 | 4.91 | 5.2 | +2.56% | 72,456 | 37,276,637 |
| 2024-02-28 | 5.67 | 5.85 | 5.07 | 5.07 | -9.95% | 129,322 | 70,279,541 |
| 2024-02-27 | 5.32 | 5.67 | 5.32 | 5.63 | +6.03% | 87,590 | 48,612,448 |
| 2024-02-26 | 5.24 | 5.46 | 5.15 | 5.31 | +1.92% | 83,759 | 44,456,550 |
| 2024-02-23 | 4.99 | 5.24 | 4.92 | 5.21 | +3.99% | 93,479 | 47,629,190 |
| 2024-02-22 | 4.97 | 5.03 | 4.81 | 5.01 | +0.8% | 97,488 | 47,936,278 |
| 2024-02-21 | 4.5 | 4.97 | 4.48 | 4.97 | +9.96% | 96,962 | 46,198,487 |
| 2024-02-20 | 4.43 | 4.55 | 4.34 | 4.52 | +2.03% | 59,325 | 26,554,363 |
| 2024-02-19 | 4.25 | 4.52 | 4.24 | 4.43 | +5.48% | 105,806 | 46,667,542 |
| 2024-02-08 | 3.87 | 4.25 | 3.71 | 4.2 | +3.96% | 136,834 | 54,539,351 |
| 2024-02-07 | 4.54 | 4.6 | 4.04 | 4.04 | -10.02% | 142,729 | 58,971,787 |
| 2024-02-06 | 4.5 | 4.73 | 4.48 | 4.49 | -9.84% | 119,143 | 53,895,332 |
| 2024-02-05 | 5.5 | 5.55 | 4.98 | 4.98 | -9.95% | 91,257 | 46,149,213 |
| 2024-02-02 | 5.82 | 5.97 | 5.33 | 5.53 | -4.66% | 62,399 | 35,469,032 |
| 2024-02-01 | 6.01 | 6.03 | 5.58 | 5.8 | -3.33% | 73,942 | 42,635,718 |
| 2024-01-31 | 6.62 | 6.66 | 6 | 6 | -9.5% | 65,126 | 40,567,032 |
| 2024-01-30 | 6.77 | 6.85 | 6.63 | 6.63 | -2.79% | 39,424 | 26,545,889 |
| 2024-01-29 | 7.12 | 7.13 | 6.81 | 6.82 | -3.94% | 35,822 | 24,842,305 |
| 2024-01-26 | 6.98 | 7.19 | 6.95 | 7.1 | +2.45% | 37,866 | 26,860,274 |
| 2024-01-25 | 6.77 | 6.94 | 6.7 | 6.93 | +3.43% | 30,436 | 20,806,706 |
| 2024-01-24 | 6.43 | 6.7 | 6.39 | 6.7 | +4.52% | 52,799 | 34,472,800 |
| 2024-01-23 | 6.51 | 6.52 | 6.27 | 6.41 | -1.54% | 46,418 | 29,609,693 |
| 2024-01-22 | 6.9 | 6.98 | 6.46 | 6.51 | -5.52% | 61,244 | 41,574,466 |
| 2024-01-19 | 7.03 | 7.05 | 6.89 | 6.89 | -1.29% | 31,877 | 22,170,242 |
| 2024-01-18 | 7.24 | 7.24 | 6.8 | 6.98 | -3.59% | 53,473 | 37,256,105 |
| 2024-01-17 | 7.44 | 7.46 | 7.24 | 7.24 | -2.69% | 31,200 | 22,929,284 |
| 2024-01-16 | 7.5 | 7.52 | 7.35 | 7.44 | -0.67% | 39,025 | 29,011,046 |
| 2024-01-15 | 7.42 | 7.53 | 7.36 | 7.49 | +0.94% | 31,135 | 23,246,272 |
| 2024-01-12 | 7.37 | 7.54 | 7.37 | 7.42 | +0.41% | 33,228 | 24,837,062 |
| 2024-01-11 | 7.3 | 7.45 | 7.27 | 7.39 | +1.37% | 36,337 | 26,761,376 |
| 2024-01-10 | 7.29 | 7.4 | 7.18 | 7.29 | 0% | 32,143 | 23,510,498 |
| 2024-01-09 | 7.17 | 7.37 | 7.17 | 7.29 | +1.53% | 30,589 | 22,263,826 |
| 2024-01-08 | 7.28 | 7.32 | 7.18 | 7.18 | -1.51% | 31,890 | 23,146,436 |
| 2024-01-05 | 7.45 | 7.46 | 7.26 | 7.29 | -1.62% | 36,341 | 26,785,206 |
| 2024-01-04 | 7.42 | 7.43 | 7.36 | 7.41 | -0.13% | 32,982 | 24,401,538 |
| 2024-01-03 | 7.42 | 7.51 | 7.38 | 7.42 | -0.13% | 29,737 | 22,114,044 |
| 2024-01-02 | 7.29 | 7.47 | 7.29 | 7.43 | +1.78% | 34,314 | 25,433,450 |
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：