股票概览
4.66
-1.48%
-0.07
4.73
开盘价
4.82
最高价
4.65
最低价
78,068
成交量
数据更新至: 2024-12-31
技术指标
4.76
MA5 (5日均线)
5.04
MA10 (10日均线)
5.49
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 | 4.73 | 4.82 | 4.65 | 4.66 | -1.48% | 78,068 | 36,830,836 |
| 2024-12-30 | 4.91 | 4.96 | 4.6 | 4.73 | -3.27% | 117,595 | 55,520,837 |
| 2024-12-27 | 4.77 | 4.97 | 4.76 | 4.89 | +2.52% | 98,497 | 48,216,799 |
| 2024-12-26 | 4.76 | 4.87 | 4.71 | 4.77 | +0.63% | 86,956 | 41,671,881 |
| 2024-12-25 | 4.93 | 4.95 | 4.6 | 4.74 | -3.85% | 112,191 | 52,978,386 |
| 2024-12-24 | 5.03 | 5.08 | 4.79 | 4.93 | -1.99% | 148,814 | 72,898,308 |
| 2024-12-23 | 5.57 | 5.62 | 5.02 | 5.03 | -9.86% | 216,587 | 112,219,578 |
| 2024-12-20 | 5.55 | 5.68 | 5.52 | 5.58 | +1.64% | 82,309 | 46,156,703 |
| 2024-12-19 | 5.45 | 5.53 | 5.36 | 5.49 | -0.72% | 83,257 | 45,407,249 |
| 2024-12-18 | 5.59 | 5.69 | 5.36 | 5.53 | -1.07% | 128,553 | 71,217,050 |
| 2024-12-17 | 6.11 | 6.11 | 5.59 | 5.59 | -7.76% | 195,721 | 112,947,874 |
| 2024-12-16 | 5.98 | 6.15 | 5.98 | 6.06 | +0.66% | 126,796 | 76,960,358 |
| 2024-12-13 | 6.24 | 6.24 | 6 | 6.02 | -3.37% | 144,087 | 87,794,830 |
| 2024-12-12 | 6.09 | 6.28 | 6.07 | 6.23 | +3.15% | 215,541 | 132,852,496 |
| 2024-12-11 | 5.95 | 6.08 | 5.93 | 6.04 | +1% | 150,620 | 90,318,880 |
| 2024-12-10 | 6.18 | 6.2 | 5.97 | 5.98 | -1.16% | 187,603 | 113,235,373 |
| 2024-12-09 | 5.96 | 6.15 | 5.91 | 6.05 | +1.51% | 168,481 | 101,650,678 |
| 2024-12-06 | 5.8 | 6.03 | 5.78 | 5.96 | +2.23% | 155,290 | 91,951,821 |
| 2024-12-05 | 5.73 | 5.83 | 5.7 | 5.83 | +1.75% | 103,849 | 60,260,957 |
| 2024-12-04 | 5.82 | 5.89 | 5.68 | 5.73 | -2.72% | 132,601 | 76,602,021 |
| 2024-12-03 | 5.81 | 5.94 | 5.81 | 5.89 | +1.9% | 171,601 | 100,933,245 |
| 2024-12-02 | 5.65 | 5.82 | 5.58 | 5.78 | +3.77% | 161,910 | 92,975,134 |
| 2024-11-29 | 5.63 | 5.63 | 5.43 | 5.57 | +0.18% | 113,190 | 62,700,629 |
| 2024-11-28 | 5.45 | 5.65 | 5.45 | 5.56 | +2.21% | 141,010 | 78,865,843 |
| 2024-11-27 | 5.45 | 5.47 | 5.23 | 5.44 | -0.73% | 97,721 | 52,182,746 |
| 2024-11-26 | 5.42 | 5.6 | 5.4 | 5.48 | +0.55% | 106,250 | 58,556,524 |
| 2024-11-25 | 5.33 | 5.48 | 5.26 | 5.45 | +1.49% | 116,022 | 62,356,516 |
| 2024-11-22 | 5.55 | 5.7 | 5.35 | 5.37 | -3.24% | 152,817 | 84,797,014 |
| 2024-11-21 | 5.44 | 5.61 | 5.39 | 5.55 | +2.02% | 140,329 | 77,331,058 |
| 2024-11-20 | 5.31 | 5.47 | 5.28 | 5.44 | +2.26% | 98,926 | 53,358,563 |
| 2024-11-19 | 5.21 | 5.32 | 5.13 | 5.32 | +1.72% | 113,789 | 59,433,570 |
| 2024-11-18 | 5.45 | 5.56 | 5.17 | 5.23 | -3.33% | 130,690 | 69,361,554 |
| 2024-11-15 | 5.61 | 5.69 | 5.4 | 5.41 | -4.75% | 166,141 | 91,969,771 |
| 2024-11-14 | 5.91 | 5.91 | 5.6 | 5.68 | -4.38% | 179,618 | 102,928,364 |
| 2024-11-13 | 6.14 | 6.15 | 5.69 | 5.94 | -3.73% | 307,875 | 180,743,419 |
| 2024-11-12 | 5.91 | 6.29 | 5.87 | 6.17 | +4.4% | 439,388 | 268,009,239 |
| 2024-11-11 | 5.93 | 6.04 | 5.8 | 5.91 | -1.17% | 248,267 | 145,923,913 |
| 2024-11-08 | 5.93 | 6.19 | 5.87 | 5.98 | +0.84% | 341,228 | 205,653,298 |
| 2024-11-07 | 5.73 | 6.01 | 5.62 | 5.93 | +1.02% | 306,421 | 179,670,126 |
| 2024-11-06 | 6.1 | 6.16 | 5.71 | 5.87 | -3.61% | 406,061 | 238,884,960 |
| 2024-11-05 | 6 | 6.26 | 6 | 6.09 | -2.72% | 531,510 | 325,033,097 |
| 2024-11-04 | 5.78 | 6.56 | 5.53 | 6.26 | +4.86% | 633,432 | 381,432,889 |
| 2024-11-01 | 5.9 | 6.17 | 5.43 | 5.97 | +6.42% | 803,143 | 467,102,107 |
| 2024-10-31 | 5.24 | 5.61 | 5.21 | 5.61 | +10% | 353,292 | 193,656,379 |
| 2024-10-30 | 5.2 | 5.42 | 5.05 | 5.1 | -2.86% | 423,786 | 220,063,937 |
| 2024-10-29 | 5.63 | 5.63 | 5.14 | 5.25 | +2.54% | 684,827 | 367,839,660 |
| 2024-10-28 | 4.65 | 5.12 | 4.65 | 5.12 | +10.11% | 143,844 | 72,010,928 |
| 2024-10-25 | 4.55 | 4.69 | 4.53 | 4.65 | +1.97% | 141,491 | 65,854,989 |
| 2024-10-24 | 4.54 | 4.59 | 4.49 | 4.56 | +0.88% | 111,020 | 50,423,664 |
| 2024-10-23 | 4.55 | 4.66 | 4.51 | 4.52 | -0.66% | 161,282 | 74,070,198 |
| 2024-10-22 | 4.5 | 4.6 | 4.46 | 4.55 | +1.79% | 145,964 | 66,351,344 |
| 2024-10-21 | 4.38 | 4.49 | 4.35 | 4.47 | +3.47% | 172,772 | 76,669,146 |
| 2024-10-18 | 4.26 | 4.39 | 4.21 | 4.32 | +1.41% | 153,510 | 66,046,673 |
| 2024-10-17 | 4.36 | 4.43 | 4.25 | 4.26 | -2.29% | 152,487 | 66,014,313 |
| 2024-10-16 | 4.38 | 4.45 | 4.26 | 4.36 | -1.8% | 222,529 | 97,446,948 |
| 2024-10-15 | 4.3 | 4.7 | 4.23 | 4.44 | +2.54% | 298,638 | 132,562,253 |
| 2024-10-14 | 4.29 | 4.34 | 4.2 | 4.33 | +5.35% | 168,427 | 72,163,832 |
| 2024-10-11 | 4.29 | 4.35 | 4.06 | 4.11 | -4.86% | 143,738 | 60,287,107 |
| 2024-10-10 | 4.32 | 4.42 | 4.18 | 4.32 | -0.92% | 204,591 | 88,320,324 |
| 2024-10-09 | 4.67 | 4.7 | 4.36 | 4.36 | -9.92% | 239,560 | 106,542,276 |
| 2024-10-08 | 5.09 | 5.09 | 4.46 | 4.84 | +4.54% | 361,242 | 172,958,767 |
| 2024-09-30 | 4.39 | 4.63 | 4.25 | 4.63 | +8.94% | 316,483 | 141,136,813 |
| 2024-09-27 | 4.12 | 4.35 | 4.05 | 4.25 | +3.41% | 213,672 | 89,394,954 |
| 2024-09-26 | 3.95 | 4.12 | 3.91 | 4.11 | +4.31% | 171,197 | 69,160,926 |
| 2024-09-25 | 3.99 | 4.03 | 3.89 | 3.94 | +0.51% | 165,695 | 65,840,057 |
| 2024-09-24 | 3.79 | 3.92 | 3.79 | 3.92 | +2.62% | 124,583 | 48,152,029 |
| 2024-09-23 | 3.77 | 3.83 | 3.75 | 3.82 | +1.06% | 88,938 | 33,731,751 |
| 2024-09-20 | 3.76 | 3.82 | 3.73 | 3.78 | 0% | 97,933 | 36,840,013 |
| 2024-09-19 | 3.63 | 3.79 | 3.59 | 3.78 | +5.29% | 154,367 | 57,555,181 |
| 2024-09-18 | 3.69 | 3.71 | 3.52 | 3.59 | -1.91% | 122,613 | 44,028,104 |
| 2024-09-13 | 3.73 | 3.75 | 3.65 | 3.66 | -1.61% | 113,747 | 41,947,696 |
| 2024-09-12 | 3.75 | 3.83 | 3.69 | 3.72 | +0.81% | 147,770 | 55,517,573 |
| 2024-09-11 | 3.74 | 3.86 | 3.67 | 3.69 | -2.89% | 192,144 | 71,366,876 |
| 2024-09-10 | 3.85 | 4.08 | 3.73 | 3.8 | +2.43% | 340,383 | 131,969,154 |
| 2024-09-09 | 3.67 | 3.75 | 3.57 | 3.71 | +2.49% | 138,263 | 51,141,430 |
| 2024-09-06 | 3.68 | 3.72 | 3.62 | 3.62 | -1.9% | 72,087 | 26,322,282 |
| 2024-09-05 | 3.7 | 3.75 | 3.65 | 3.69 | +0.82% | 85,589 | 31,495,856 |
| 2024-09-04 | 3.7 | 3.81 | 3.65 | 3.66 | -0.81% | 120,420 | 44,588,188 |
| 2024-09-03 | 3.7 | 3.76 | 3.61 | 3.69 | +1.1% | 132,733 | 48,894,122 |
| 2024-09-02 | 3.75 | 3.89 | 3.65 | 3.65 | +1.96% | 244,123 | 91,561,609 |
| 2024-08-30 | 3.5 | 3.65 | 3.49 | 3.58 | +1.7% | 93,018 | 33,357,623 |
| 2024-08-29 | 3.47 | 3.53 | 3.41 | 3.52 | +1.15% | 72,699 | 25,292,297 |
| 2024-08-28 | 3.38 | 3.54 | 3.3 | 3.48 | +2.35% | 111,019 | 38,587,621 |
| 2024-08-27 | 3.47 | 3.47 | 3.34 | 3.4 | -1.16% | 60,276 | 20,438,856 |
| 2024-08-26 | 3.35 | 3.48 | 3.33 | 3.44 | +3.3% | 71,393 | 24,489,528 |
| 2024-08-23 | 3.47 | 3.48 | 3.31 | 3.33 | -2.92% | 74,204 | 24,970,494 |
| 2024-08-22 | 3.46 | 3.5 | 3.42 | 3.43 | -0.29% | 58,900 | 20,364,162 |
| 2024-08-21 | 3.42 | 3.47 | 3.4 | 3.44 | -0.58% | 39,225 | 13,519,285 |
| 2024-08-20 | 3.54 | 3.54 | 3.43 | 3.46 | -1.7% | 69,800 | 24,199,226 |
| 2024-08-19 | 3.54 | 3.57 | 3.49 | 3.52 | -1.4% | 55,143 | 19,444,259 |
| 2024-08-16 | 3.64 | 3.64 | 3.57 | 3.57 | -1.38% | 66,620 | 23,998,857 |
| 2024-08-15 | 3.57 | 3.63 | 3.49 | 3.62 | +1.4% | 90,145 | 32,229,330 |
| 2024-08-14 | 3.59 | 3.6 | 3.54 | 3.57 | +0.28% | 58,992 | 21,040,147 |
| 2024-08-13 | 3.6 | 3.6 | 3.47 | 3.56 | +0.28% | 70,380 | 24,884,437 |
| 2024-08-12 | 3.63 | 3.67 | 3.54 | 3.55 | -2.2% | 102,357 | 36,632,958 |
| 2024-08-09 | 3.72 | 3.73 | 3.61 | 3.63 | -2.16% | 117,225 | 42,910,208 |
| 2024-08-08 | 3.65 | 3.77 | 3.6 | 3.71 | +2.2% | 162,968 | 60,220,663 |
| 2024-08-07 | 3.69 | 3.72 | 3.61 | 3.63 | -1.09% | 93,495 | 34,139,820 |
| 2024-08-06 | 3.56 | 3.67 | 3.5 | 3.67 | +4.86% | 142,670 | 51,510,267 |
| 2024-08-05 | 3.57 | 3.64 | 3.49 | 3.5 | -3.85% | 174,251 | 62,242,899 |
| 2024-08-02 | 3.68 | 3.73 | 3.63 | 3.64 | -1.62% | 145,212 | 53,520,577 |
| 2024-08-01 | 3.65 | 3.73 | 3.62 | 3.7 | +1.09% | 177,487 | 65,466,896 |
| 2024-07-31 | 3.63 | 3.7 | 3.56 | 3.66 | +0.55% | 223,294 | 80,914,705 |
| 2024-07-30 | 3.45 | 3.8 | 3.44 | 3.64 | +4.6% | 242,310 | 87,484,936 |
| 2024-07-29 | 3.39 | 3.51 | 3.36 | 3.48 | +2.65% | 106,428 | 36,817,054 |
| 2024-07-26 | 3.37 | 3.41 | 3.33 | 3.39 | +2.11% | 70,010 | 23,647,579 |
| 2024-07-25 | 3.28 | 3.37 | 3.25 | 3.32 | 0% | 65,829 | 21,856,669 |
| 2024-07-24 | 3.4 | 3.45 | 3.31 | 3.32 | -2.35% | 87,325 | 29,329,237 |
| 2024-07-23 | 3.44 | 3.53 | 3.38 | 3.4 | -1.16% | 87,504 | 30,285,218 |
| 2024-07-22 | 3.42 | 3.46 | 3.36 | 3.44 | +0.88% | 93,685 | 32,061,707 |
| 2024-07-19 | 3.33 | 3.47 | 3.26 | 3.41 | +1.79% | 121,635 | 41,019,804 |
| 2024-07-18 | 3.34 | 3.35 | 3.22 | 3.35 | +0.6% | 88,530 | 29,107,595 |
| 2024-07-17 | 3.31 | 3.36 | 3.3 | 3.33 | 0% | 72,419 | 24,129,572 |
| 2024-07-16 | 3.36 | 3.37 | 3.3 | 3.33 | -1.19% | 69,649 | 23,100,631 |
| 2024-07-15 | 3.38 | 3.39 | 3.31 | 3.37 | +1.2% | 99,152 | 33,225,445 |
| 2024-07-12 | 3.34 | 3.4 | 3.3 | 3.33 | +0.3% | 102,194 | 34,212,715 |
| 2024-07-11 | 3.17 | 3.35 | 3.17 | 3.32 | +6.07% | 148,002 | 48,425,189 |
| 2024-07-10 | 3.22 | 3.24 | 3.13 | 3.13 | -3.99% | 97,261 | 30,898,777 |
| 2024-07-09 | 3.27 | 3.28 | 3.12 | 3.26 | -0.31% | 127,080 | 40,805,555 |
| 2024-07-08 | 3.38 | 3.38 | 3.26 | 3.27 | -4.11% | 101,478 | 33,462,792 |
| 2024-07-05 | 3.33 | 3.43 | 3.25 | 3.41 | +1.49% | 91,147 | 30,617,710 |
| 2024-07-04 | 3.45 | 3.48 | 3.35 | 3.36 | -3.45% | 122,615 | 41,593,464 |
| 2024-07-03 | 3.58 | 3.61 | 3.45 | 3.48 | -1.97% | 137,490 | 47,925,292 |
| 2024-07-02 | 3.49 | 3.6 | 3.48 | 3.55 | +2.01% | 166,981 | 59,419,171 |
| 2024-07-01 | 3.55 | 3.55 | 3.41 | 3.48 | -1.69% | 143,980 | 49,890,624 |
| 2024-06-28 | 3.46 | 3.67 | 3.45 | 3.54 | +2.91% | 200,045 | 70,935,441 |
| 2024-06-27 | 3.5 | 3.57 | 3.44 | 3.44 | -1.43% | 141,170 | 49,326,652 |
| 2024-06-26 | 3.41 | 3.51 | 3.3 | 3.49 | +1.45% | 171,220 | 58,123,492 |
| 2024-06-25 | 3.39 | 3.48 | 3.38 | 3.44 | +1.47% | 121,316 | 41,580,612 |
| 2024-06-24 | 3.56 | 3.57 | 3.38 | 3.39 | -5.04% | 180,332 | 61,847,340 |
| 2024-06-21 | 3.44 | 3.61 | 3.44 | 3.57 | -2.46% | 193,392 | 68,763,684 |
| 2024-06-20 | 3.78 | 3.82 | 3.64 | 3.66 | -2.92% | 203,054 | 75,110,684 |
| 2024-06-19 | 3.88 | 3.92 | 3.74 | 3.77 | -1.31% | 371,300 | 141,894,918 |
| 2024-06-18 | 3.5 | 3.82 | 3.49 | 3.82 | +10.09% | 276,409 | 101,778,211 |
| 2024-06-17 | 3.58 | 3.58 | 3.45 | 3.47 | -1.98% | 117,594 | 40,880,028 |
| 2024-06-14 | 3.61 | 3.63 | 3.49 | 3.54 | -1.67% | 153,968 | 54,435,996 |
| 2024-06-13 | 3.77 | 3.78 | 3.58 | 3.6 | -2.96% | 205,582 | 75,202,101 |
| 2024-06-12 | 3.62 | 3.76 | 3.59 | 3.71 | +3.06% | 273,677 | 100,870,374 |
| 2024-06-11 | 3.63 | 3.67 | 3.42 | 3.6 | -0.83% | 299,396 | 106,848,617 |
| 2024-06-07 | 3.37 | 3.63 | 3.37 | 3.63 | +10% | 156,785 | 55,998,333 |
| 2024-06-06 | 3.56 | 3.64 | 3.25 | 3.3 | -8.59% | 349,266 | 117,632,081 |
| 2024-06-05 | 3.84 | 3.86 | 3.6 | 3.61 | -5.5% | 285,408 | 104,625,216 |
| 2024-06-04 | 3.76 | 3.92 | 3.63 | 3.82 | -3.05% | 384,460 | 146,755,553 |
| 2024-06-03 | 4.21 | 4.27 | 3.94 | 3.94 | -10.05% | 593,162 | 240,055,488 |
| 2024-05-31 | 4.05 | 4.55 | 4.05 | 4.38 | +1.39% | 727,365 | 314,400,370 |
| 2024-05-30 | 4.32 | 4.32 | 4.32 | 4.32 | -10% | 78,585 | 33,948,720 |
| 2024-05-29 | 4.8 | 4.8 | 4.8 | 4.8 | -9.94% | 83,995 | 40,317,600 |
| 2024-05-28 | 5.49 | 5.96 | 4.93 | 5.33 | -1.66% | 1,110,203 | 621,641,076 |
| 2024-05-27 | 4.7 | 5.42 | 4.7 | 5.42 | +9.94% | 465,620 | 241,704,271 |
| 2024-05-24 | 4.82 | 4.93 | 4.71 | 4.93 | +10.04% | 559,380 | 273,651,482 |
| 2024-05-23 | 4.09 | 4.48 | 4.01 | 4.48 | +10.07% | 342,894 | 146,770,667 |
| 2024-05-22 | 4 | 4.11 | 3.99 | 4.07 | +1.24% | 105,984 | 43,012,141 |
| 2024-05-21 | 4.12 | 4.13 | 3.97 | 4.02 | -3.13% | 160,054 | 64,370,047 |
| 2024-05-20 | 4.31 | 4.34 | 4.13 | 4.15 | -4.38% | 199,883 | 84,184,678 |
| 2024-05-17 | 4.35 | 4.36 | 4.25 | 4.34 | +0.7% | 92,587 | 39,821,651 |
| 2024-05-16 | 4.19 | 4.34 | 4.18 | 4.31 | +2.62% | 107,520 | 46,142,436 |
| 2024-05-15 | 4.18 | 4.26 | 4.1 | 4.2 | +0.48% | 87,530 | 36,773,277 |
| 2024-05-14 | 4.08 | 4.21 | 4.08 | 4.18 | +1.7% | 92,550 | 38,547,943 |
| 2024-05-13 | 4.26 | 4.28 | 4.1 | 4.11 | -3.75% | 105,266 | 43,581,462 |
| 2024-05-10 | 4.42 | 4.43 | 4.25 | 4.27 | -2.73% | 128,894 | 55,431,510 |
| 2024-05-09 | 4.28 | 4.44 | 4.28 | 4.39 | +2.33% | 162,925 | 71,587,043 |
| 2024-05-08 | 4.32 | 4.4 | 4.25 | 4.29 | -0.46% | 147,093 | 63,419,239 |
| 2024-05-07 | 4.4 | 4.43 | 4.23 | 4.31 | -1.15% | 179,095 | 76,804,075 |
| 2024-05-06 | 4.22 | 4.41 | 4.21 | 4.36 | +5.06% | 222,131 | 95,231,914 |
| 2024-04-30 | 4 | 4.35 | 4 | 4.15 | -5.25% | 220,258 | 91,336,930 |
| 2024-04-29 | 4.21 | 4.41 | 4.2 | 4.38 | +4.53% | 141,324 | 61,329,305 |
| 2024-04-26 | 4.16 | 4.25 | 4.08 | 4.19 | -0.24% | 149,765 | 62,651,522 |
| 2024-04-25 | 4.25 | 4.38 | 4.19 | 4.2 | -2.33% | 152,506 | 65,221,861 |
| 2024-04-24 | 4.15 | 4.3 | 4.11 | 4.3 | +4.88% | 161,905 | 68,744,125 |
| 2024-04-23 | 4 | 4.17 | 3.98 | 4.1 | +3.27% | 175,989 | 71,938,343 |
| 2024-04-22 | 4.15 | 4.19 | 3.89 | 3.97 | -4.57% | 219,361 | 87,499,530 |
| 2024-04-19 | 4.1 | 4.25 | 4 | 4.16 | +1.71% | 219,678 | 91,368,211 |
| 2024-04-18 | 3.96 | 4.21 | 3.81 | 4.09 | -0.49% | 293,928 | 118,527,396 |
| 2024-04-17 | 3.7 | 4.25 | 3.7 | 4.11 | 0% | 378,575 | 151,034,208 |
| 2024-04-16 | 4.11 | 4.11 | 4.11 | 4.11 | -10.07% | 13,374 | 5,496,714 |
| 2024-04-15 | 4.57 | 4.57 | 4.57 | 4.57 | -10.04% | 43,491 | 19,875,387 |
| 2024-04-12 | 5.17 | 5.36 | 5.06 | 5.08 | -1.74% | 135,176 | 70,122,665 |
| 2024-04-11 | 5.29 | 5.32 | 5.17 | 5.17 | -3.36% | 156,749 | 82,028,900 |
| 2024-04-10 | 5.58 | 5.61 | 5.22 | 5.35 | -4.97% | 203,642 | 109,323,801 |
| 2024-04-09 | 5.75 | 5.75 | 5.54 | 5.63 | -2.26% | 176,041 | 98,775,726 |
| 2024-04-08 | 5.52 | 5.96 | 5.45 | 5.76 | +1.95% | 260,301 | 147,983,302 |
| 2024-04-03 | 5.83 | 5.85 | 5.62 | 5.65 | -3.25% | 206,193 | 117,381,122 |
| 2024-04-02 | 5.65 | 6.11 | 5.61 | 5.84 | +2.28% | 337,314 | 197,143,880 |
| 2024-04-01 | 5.63 | 5.89 | 5.55 | 5.71 | +3.44% | 265,030 | 151,568,479 |
| 2024-03-29 | 5.46 | 5.59 | 5.43 | 5.52 | +0.91% | 127,574 | 70,345,963 |
| 2024-03-28 | 5.29 | 5.55 | 5.25 | 5.47 | +3.4% | 164,799 | 89,807,903 |
| 2024-03-27 | 5.5 | 5.57 | 5.29 | 5.29 | -5.2% | 168,858 | 91,017,171 |
| 2024-03-26 | 5.52 | 5.72 | 5.45 | 5.58 | +1.09% | 175,875 | 98,084,988 |
| 2024-03-25 | 5.63 | 5.76 | 5.48 | 5.52 | -4.5% | 247,585 | 139,361,241 |
| 2024-03-22 | 6 | 6.06 | 5.7 | 5.78 | -2.69% | 286,514 | 168,244,853 |
| 2024-03-21 | 5.77 | 5.98 | 5.66 | 5.94 | +3.13% | 303,505 | 176,792,789 |
| 2024-03-20 | 5.62 | 5.79 | 5.62 | 5.76 | +1.05% | 194,513 | 111,412,597 |
| 2024-03-19 | 5.62 | 5.74 | 5.58 | 5.7 | +0.88% | 214,727 | 121,829,143 |
| 2024-03-18 | 5.49 | 5.65 | 5.46 | 5.65 | +2.54% | 244,133 | 136,545,074 |
| 2024-03-15 | 5.5 | 5.56 | 5.39 | 5.51 | +0.18% | 244,981 | 133,754,297 |
| 2024-03-14 | 5.61 | 5.72 | 5.38 | 5.5 | -3.85% | 412,194 | 228,006,961 |
| 2024-03-13 | 5.71 | 6.2 | 5.66 | 5.72 | +1.24% | 638,438 | 374,755,940 |
| 2024-03-12 | 5.18 | 5.65 | 5.14 | 5.65 | +9.92% | 323,169 | 174,054,385 |
| 2024-03-11 | 5.08 | 5.14 | 5 | 5.14 | +1.58% | 165,783 | 84,092,294 |
| 2024-03-08 | 5.1 | 5.12 | 4.97 | 5.06 | -0.39% | 155,550 | 78,435,745 |
| 2024-03-07 | 5.08 | 5.18 | 4.96 | 5.08 | +0.4% | 240,130 | 122,265,927 |
| 2024-03-06 | 4.99 | 5.14 | 4.91 | 5.06 | +2.02% | 230,734 | 116,515,015 |
| 2024-03-05 | 4.98 | 5.15 | 4.87 | 4.96 | 0% | 240,898 | 121,373,032 |
| 2024-03-04 | 5.05 | 5.08 | 4.8 | 4.96 | -1.78% | 188,409 | 92,952,680 |
| 2024-03-01 | 4.99 | 5.1 | 4.92 | 5.05 | +3.27% | 235,177 | 117,595,120 |
| 2024-02-29 | 4.6 | 4.92 | 4.59 | 4.89 | +4.26% | 277,671 | 133,533,164 |
| 2024-02-28 | 5.26 | 5.43 | 4.69 | 4.69 | -9.98% | 428,954 | 218,144,605 |
| 2024-02-27 | 5.02 | 5.21 | 4.9 | 5.21 | +5.04% | 293,000 | 149,785,274 |
| 2024-02-26 | 4.93 | 5.12 | 4.8 | 4.96 | +1.85% | 379,665 | 188,170,402 |
| 2024-02-23 | 4.8 | 4.91 | 4.69 | 4.87 | +0.62% | 366,100 | 176,228,880 |
| 2024-02-22 | 4.58 | 4.99 | 4.44 | 4.84 | +5.22% | 498,020 | 232,567,065 |
| 2024-02-21 | 4.18 | 4.6 | 4.09 | 4.6 | +10.05% | 284,541 | 125,759,989 |
| 2024-02-20 | 4.15 | 4.25 | 3.95 | 4.18 | +2.96% | 276,142 | 114,014,867 |
| 2024-02-19 | 3.7 | 4.06 | 3.65 | 4.06 | +10.03% | 368,962 | 142,899,285 |
| 2024-02-08 | 3.33 | 3.72 | 3.22 | 3.69 | +3.07% | 444,391 | 152,182,203 |
| 2024-02-07 | 4.01 | 4.03 | 3.58 | 3.58 | -10.05% | 364,267 | 133,489,542 |
| 2024-02-06 | 3.99 | 4.22 | 3.94 | 3.98 | -9.13% | 325,604 | 130,182,840 |
| 2024-02-05 | 4.86 | 4.94 | 4.38 | 4.38 | -10.06% | 148,842 | 66,572,389 |
| 2024-02-02 | 5.25 | 5.32 | 4.68 | 4.87 | -6.35% | 231,412 | 115,900,415 |
| 2024-02-01 | 5.35 | 5.51 | 5.18 | 5.2 | -3.35% | 200,126 | 106,079,566 |
| 2024-01-31 | 5.89 | 5.89 | 5.3 | 5.38 | -8.19% | 248,984 | 137,596,330 |
| 2024-01-30 | 6.12 | 6.16 | 5.85 | 5.86 | -3.93% | 191,920 | 114,586,526 |
| 2024-01-29 | 6.55 | 6.69 | 6.07 | 6.1 | -6.87% | 282,285 | 176,766,788 |
| 2024-01-26 | 6.55 | 6.8 | 6.52 | 6.55 | +0.61% | 328,109 | 218,866,752 |
| 2024-01-25 | 6.5 | 6.58 | 6.3 | 6.51 | +1.09% | 389,726 | 251,556,271 |
| 2024-01-24 | 6.11 | 6.63 | 6.08 | 6.44 | +3.87% | 615,663 | 395,832,478 |
| 2024-01-23 | 6.39 | 6.44 | 6.07 | 6.2 | -8.01% | 625,988 | 385,578,205 |
| 2024-01-22 | 7.15 | 7.33 | 6.74 | 6.74 | -10.01% | 670,466 | 463,467,160 |
| 2024-01-19 | 7.48 | 8.2 | 7.48 | 7.49 | -4.71% | 944,163 | 741,788,822 |
| 2024-01-18 | 7.86 | 7.86 | 7.86 | 7.86 | -9.97% | 81,483 | 64,045,638 |
| 2024-01-17 | 9.31 | 10.24 | 8.73 | 8.73 | -6.23% | 1,311,773 | 1,246,519,401 |
| 2024-01-16 | 8.27 | 9.31 | 8 | 9.31 | +10.05% | 1,163,936 | 1,018,121,932 |
| 2024-01-15 | 8.46 | 8.46 | 8.08 | 8.46 | +10.01% | 1,087,631 | 912,109,117 |
| 2024-01-12 | 6.98 | 7.69 | 6.78 | 7.69 | +10.01% | 488,124 | 349,343,178 |
| 2024-01-11 | 6.62 | 7.28 | 6.57 | 6.99 | +5.59% | 299,086 | 207,988,430 |
| 2024-01-10 | 6.71 | 6.74 | 6.56 | 6.62 | -1.34% | 53,345 | 35,444,279 |
| 2024-01-09 | 6.57 | 6.76 | 6.56 | 6.71 | +2.29% | 66,305 | 44,229,062 |
| 2024-01-08 | 6.69 | 6.78 | 6.54 | 6.56 | -1.8% | 51,375 | 34,156,041 |
| 2024-01-05 | 6.89 | 6.95 | 6.66 | 6.68 | -3.47% | 72,476 | 49,115,437 |
| 2024-01-04 | 6.9 | 6.97 | 6.85 | 6.92 | +0.14% | 57,972 | 40,075,761 |
| 2024-01-03 | 6.86 | 7 | 6.81 | 6.91 | +0.14% | 73,792 | 50,933,366 |
| 2024-01-02 | 6.76 | 6.95 | 6.72 | 6.9 | +2.68% | 73,330 | 50,479,415 |
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：