股票概览
6.54
+9.73%
+0.58
6
开盘价
6.56
最高价
5.86
最低价
749,738
成交量
数据更新至: 2024-12-31
技术指标
5.72
MA5 (5日均线)
6.01
MA10 (10日均线)
6.35
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 | 6 | 6.56 | 5.86 | 6.54 | +9.73% | 749,738 | 476,652,455 |
| 2024-12-30 | 5.28 | 5.96 | 5 | 5.96 | +9.96% | 549,409 | 305,490,050 |
| 2024-12-27 | 5.3 | 5.66 | 5.26 | 5.42 | +0.93% | 235,146 | 129,186,688 |
| 2024-12-26 | 5.3 | 5.52 | 5.24 | 5.37 | +1.32% | 300,643 | 161,533,534 |
| 2024-12-25 | 5.56 | 5.6 | 5 | 5.3 | -4.68% | 404,292 | 211,713,227 |
| 2024-12-24 | 5.26 | 5.7 | 5.26 | 5.56 | -4.47% | 400,017 | 222,314,373 |
| 2024-12-23 | 5.87 | 6.28 | 5.82 | 5.82 | -10.05% | 361,784 | 212,578,942 |
| 2024-12-20 | 6.5 | 6.8 | 6.28 | 6.47 | -4.85% | 393,586 | 255,253,971 |
| 2024-12-19 | 6.6 | 7.4 | 6.6 | 6.8 | -1.02% | 528,438 | 365,736,621 |
| 2024-12-18 | 6.87 | 6.87 | 6.87 | 6.87 | -9.96% | 92,581 | 63,603,147 |
| 2024-12-17 | 8.4 | 8.4 | 7.63 | 7.63 | -10.02% | 231,628 | 180,718,688 |
| 2024-12-16 | 7.82 | 8.48 | 7.7 | 8.48 | +9.99% | 791,891 | 659,982,315 |
| 2024-12-13 | 6.81 | 7.71 | 6.71 | 7.71 | +9.99% | 579,819 | 424,711,381 |
| 2024-12-12 | 6.7 | 7.3 | 6.61 | 7.01 | +5.57% | 660,844 | 463,228,236 |
| 2024-12-11 | 6.05 | 6.64 | 5.97 | 6.64 | +9.93% | 360,466 | 229,818,525 |
| 2024-12-10 | 6 | 6.24 | 5.9 | 6.04 | +3.42% | 306,020 | 185,111,342 |
| 2024-12-09 | 5.9 | 6.16 | 5.8 | 5.84 | -2.83% | 226,540 | 134,567,462 |
| 2024-12-06 | 5.74 | 6.32 | 5.6 | 6.01 | +3.26% | 414,535 | 247,567,352 |
| 2024-12-05 | 5.56 | 5.87 | 5.54 | 5.82 | +2.28% | 311,779 | 178,969,700 |
| 2024-12-04 | 5.55 | 5.9 | 5.42 | 5.69 | +0.35% | 353,551 | 202,367,747 |
| 2024-12-03 | 5.7 | 5.92 | 5.55 | 5.67 | -6.74% | 475,093 | 271,859,959 |
| 2024-12-02 | 5.55 | 6.17 | 5.38 | 6.08 | +8.38% | 763,599 | 446,169,193 |
| 2024-11-29 | 5.1 | 5.61 | 4.88 | 5.61 | +10% | 499,783 | 258,977,789 |
| 2024-11-28 | 4.93 | 5.22 | 4.89 | 5.1 | +1.39% | 367,651 | 186,333,431 |
| 2024-11-27 | 5.1 | 5.15 | 4.89 | 5.03 | -4.37% | 401,029 | 201,033,583 |
| 2024-11-26 | 5.01 | 5.48 | 4.95 | 5.26 | +3.14% | 541,415 | 283,906,059 |
| 2024-11-25 | 5.3 | 5.45 | 4.96 | 5.1 | -1.35% | 541,343 | 281,805,756 |
| 2024-11-22 | 5.34 | 5.87 | 5.11 | 5.17 | -3.18% | 769,673 | 425,870,946 |
| 2024-11-21 | 4.81 | 5.34 | 4.65 | 5.34 | +10.1% | 497,601 | 248,763,789 |
| 2024-11-20 | 4.49 | 4.85 | 4.49 | 4.85 | +9.98% | 156,352 | 74,613,062 |
| 2024-11-19 | 4.31 | 4.47 | 4.22 | 4.41 | -0.23% | 330,724 | 143,505,279 |
| 2024-11-18 | 4.73 | 4.8 | 4.39 | 4.42 | -9.43% | 505,285 | 230,797,467 |
| 2024-11-15 | 4.8 | 5.18 | 4.76 | 4.88 | +2.52% | 747,386 | 370,352,003 |
| 2024-11-14 | 4.29 | 4.76 | 4.23 | 4.76 | +9.93% | 349,243 | 160,627,658 |
| 2024-11-13 | 4.32 | 4.55 | 4.25 | 4.33 | -1.59% | 167,233 | 73,047,365 |
| 2024-11-12 | 4.36 | 4.57 | 4.36 | 4.4 | +0.92% | 269,667 | 120,175,774 |
| 2024-11-11 | 4.4 | 4.41 | 4.28 | 4.36 | -2.68% | 280,533 | 121,226,695 |
| 2024-11-08 | 4.68 | 4.88 | 4.41 | 4.48 | +0.45% | 608,647 | 279,936,437 |
| 2024-11-07 | 4.04 | 4.46 | 4 | 4.46 | +10.12% | 139,060 | 60,577,826 |
| 2024-11-06 | 4.03 | 4.12 | 3.93 | 4.05 | +0.75% | 181,399 | 72,852,386 |
| 2024-11-05 | 3.94 | 4.02 | 3.9 | 4.02 | +1.77% | 180,035 | 71,238,415 |
| 2024-11-04 | 3.97 | 3.98 | 3.81 | 3.95 | -1.5% | 194,728 | 75,834,282 |
| 2024-11-01 | 3.96 | 4.15 | 3.81 | 4.01 | +1.26% | 301,977 | 120,941,566 |
| 2024-10-31 | 3.85 | 4 | 3.85 | 3.96 | +0.51% | 158,338 | 62,453,691 |
| 2024-10-30 | 3.94 | 4.05 | 3.89 | 3.94 | -0.76% | 161,722 | 64,268,322 |
| 2024-10-29 | 4.1 | 4.19 | 3.97 | 3.97 | -4.11% | 215,907 | 87,704,895 |
| 2024-10-28 | 3.95 | 4.15 | 3.94 | 4.14 | +4.02% | 261,010 | 106,598,920 |
| 2024-10-25 | 3.87 | 4.15 | 3.82 | 3.98 | +3.11% | 303,478 | 120,071,157 |
| 2024-10-24 | 3.71 | 3.94 | 3.68 | 3.86 | +3.21% | 201,090 | 76,969,189 |
| 2024-10-23 | 3.7 | 3.78 | 3.66 | 3.74 | +1.08% | 198,260 | 74,206,973 |
| 2024-10-22 | 3.65 | 3.72 | 3.61 | 3.7 | -1.33% | 194,435 | 71,450,277 |
| 2024-10-21 | 3.5 | 3.76 | 3.45 | 3.75 | +5.93% | 263,378 | 95,472,743 |
| 2024-10-18 | 3.47 | 3.6 | 3.47 | 3.54 | +1.14% | 125,574 | 44,459,811 |
| 2024-10-17 | 3.57 | 3.7 | 3.5 | 3.5 | -1.69% | 112,371 | 40,392,096 |
| 2024-10-16 | 3.52 | 3.6 | 3.48 | 3.56 | -0.28% | 116,956 | 41,598,465 |
| 2024-10-15 | 3.67 | 3.71 | 3.57 | 3.57 | -4.03% | 131,021 | 47,559,688 |
| 2024-10-14 | 3.57 | 3.72 | 3.5 | 3.72 | +2.2% | 162,107 | 58,467,954 |
| 2024-10-11 | 3.68 | 3.93 | 3.56 | 3.64 | -1.62% | 214,992 | 80,981,857 |
| 2024-10-10 | 3.63 | 4.04 | 3.38 | 3.7 | -0.54% | 290,501 | 106,441,461 |
| 2024-10-09 | 4.09 | 4.09 | 3.72 | 3.72 | -9.93% | 188,084 | 71,223,376 |
| 2024-10-08 | 4.4 | 4.4 | 3.96 | 4.13 | +3.25% | 435,643 | 183,150,084 |
| 2024-09-30 | 3.8 | 4 | 3.61 | 4 | +9.89% | 358,300 | 137,162,931 |
| 2024-09-27 | 3.48 | 3.7 | 3.4 | 3.64 | +6.12% | 258,938 | 91,064,168 |
| 2024-09-26 | 3.28 | 3.46 | 3.28 | 3.43 | +4.89% | 211,546 | 71,350,116 |
| 2024-09-25 | 3.33 | 3.37 | 3.26 | 3.27 | -0.3% | 160,731 | 53,236,298 |
| 2024-09-24 | 3.18 | 3.41 | 3.18 | 3.28 | +3.47% | 185,780 | 60,635,558 |
| 2024-09-23 | 3.13 | 3.21 | 3.13 | 3.17 | 0% | 114,455 | 36,346,390 |
| 2024-09-20 | 3.25 | 3.26 | 3.13 | 3.17 | -1.86% | 159,811 | 50,815,487 |
| 2024-09-19 | 3.19 | 3.29 | 3.12 | 3.23 | +2.87% | 233,877 | 75,155,740 |
| 2024-09-18 | 3.04 | 3.15 | 2.9 | 3.14 | +3.97% | 220,007 | 67,364,239 |
| 2024-09-13 | 3.02 | 3.08 | 2.97 | 3.02 | -0.33% | 100,812 | 30,567,129 |
| 2024-09-12 | 3.05 | 3.09 | 3 | 3.03 | -0.33% | 101,342 | 30,863,146 |
| 2024-09-11 | 3.14 | 3.14 | 3.01 | 3.04 | -3.49% | 131,085 | 39,996,679 |
| 2024-09-10 | 3.19 | 3.2 | 3.1 | 3.15 | -2.78% | 167,274 | 52,542,758 |
| 2024-09-09 | 3.09 | 3.4 | 2.89 | 3.24 | +4.18% | 318,217 | 101,043,779 |
| 2024-09-06 | 3.03 | 3.15 | 2.98 | 3.11 | +2.3% | 231,177 | 70,877,970 |
| 2024-09-05 | 3 | 3.09 | 2.99 | 3.04 | +2.01% | 191,491 | 58,183,040 |
| 2024-09-04 | 2.98 | 3.01 | 2.91 | 2.98 | -0.33% | 135,131 | 39,923,948 |
| 2024-09-03 | 3 | 3.02 | 2.92 | 2.99 | +0.34% | 175,845 | 52,038,240 |
| 2024-09-02 | 3.06 | 3.2 | 2.95 | 2.98 | -2.61% | 288,863 | 87,935,037 |
| 2024-08-30 | 2.75 | 3.06 | 2.73 | 3.06 | +10.07% | 152,857 | 44,562,930 |
| 2024-08-29 | 2.79 | 2.81 | 2.67 | 2.78 | -0.71% | 130,891 | 35,969,160 |
| 2024-08-28 | 2.94 | 3 | 2.8 | 2.8 | +2.56% | 192,222 | 55,184,151 |
| 2024-08-27 | 2.76 | 2.82 | 2.72 | 2.73 | -2.15% | 78,862 | 21,705,400 |
| 2024-08-26 | 2.77 | 2.85 | 2.7 | 2.79 | +3.33% | 117,747 | 32,923,048 |
| 2024-08-23 | 2.77 | 2.82 | 2.66 | 2.7 | -4.59% | 149,034 | 40,658,869 |
| 2024-08-22 | 2.94 | 2.98 | 2.81 | 2.83 | -3.74% | 124,191 | 36,026,270 |
| 2024-08-21 | 2.89 | 3.03 | 2.88 | 2.94 | +0.68% | 129,958 | 38,228,220 |
| 2024-08-20 | 2.93 | 2.98 | 2.88 | 2.92 | -0.34% | 113,387 | 33,261,800 |
| 2024-08-19 | 3.02 | 3.06 | 2.9 | 2.93 | -2.98% | 189,304 | 55,719,765 |
| 2024-08-16 | 3.31 | 3.35 | 3.02 | 3.02 | -8.76% | 266,229 | 83,654,602 |
| 2024-08-15 | 3.29 | 3.46 | 3.28 | 3.31 | -0.9% | 200,837 | 67,585,442 |
| 2024-08-14 | 3.25 | 3.34 | 3.21 | 3.34 | +1.83% | 168,841 | 55,252,495 |
| 2024-08-13 | 3.2 | 3.31 | 3.12 | 3.28 | +1.55% | 169,156 | 54,651,557 |
| 2024-08-12 | 3.33 | 3.37 | 3.17 | 3.23 | -5% | 217,157 | 70,423,947 |
| 2024-08-09 | 3.4 | 3.54 | 3.28 | 3.4 | -5.56% | 334,973 | 113,566,851 |
| 2024-08-08 | 3.22 | 3.62 | 3.22 | 3.6 | +5.26% | 513,513 | 176,703,388 |
| 2024-08-07 | 3.61 | 3.76 | 3.39 | 3.42 | -9.28% | 631,135 | 224,722,870 |
| 2024-08-06 | 3.75 | 3.77 | 3.56 | 3.77 | +9.91% | 761,739 | 285,007,931 |
| 2024-08-05 | 3.26 | 3.43 | 3.23 | 3.43 | +9.94% | 202,411 | 68,400,680 |
| 2024-08-02 | 3.06 | 3.18 | 2.96 | 3.12 | +1.63% | 271,033 | 83,696,717 |
| 2024-08-01 | 3.08 | 3.12 | 3.05 | 3.07 | -1.6% | 172,786 | 53,153,879 |
| 2024-07-31 | 3.04 | 3.18 | 3.01 | 3.12 | +0.65% | 268,313 | 83,136,539 |
| 2024-07-30 | 2.98 | 3.26 | 2.95 | 3.1 | +2.31% | 308,392 | 95,678,027 |
| 2024-07-29 | 3.04 | 3.07 | 2.89 | 3.03 | 0% | 226,211 | 67,246,459 |
| 2024-07-26 | 3.05 | 3.27 | 3.02 | 3.03 | +0.33% | 284,089 | 88,400,330 |
| 2024-07-25 | 3.05 | 3.15 | 2.96 | 3.02 | -5.03% | 294,340 | 90,118,125 |
| 2024-07-24 | 3 | 3.39 | 2.89 | 3.18 | -0.93% | 486,733 | 149,110,486 |
| 2024-07-23 | 3.1 | 3.38 | 2.97 | 3.21 | +3.88% | 582,234 | 184,119,727 |
| 2024-07-22 | 2.79 | 3.09 | 2.72 | 3.09 | +9.96% | 328,029 | 97,350,215 |
| 2024-07-19 | 2.73 | 2.89 | 2.72 | 2.81 | -5.39% | 352,605 | 98,463,880 |
| 2024-07-18 | 2.94 | 3.07 | 2.82 | 2.97 | +6.45% | 531,581 | 158,467,266 |
| 2024-07-17 | 2.52 | 2.79 | 2.5 | 2.79 | +9.84% | 167,729 | 44,917,669 |
| 2024-07-16 | 2.6 | 2.6 | 2.49 | 2.54 | -1.17% | 131,289 | 33,176,144 |
| 2024-07-15 | 2.63 | 2.67 | 2.53 | 2.57 | -3.02% | 179,142 | 46,274,438 |
| 2024-07-12 | 2.68 | 2.8 | 2.61 | 2.65 | -1.12% | 321,649 | 86,858,842 |
| 2024-07-11 | 2.47 | 2.68 | 2.38 | 2.68 | +9.84% | 261,699 | 66,698,631 |
| 2024-07-10 | 2.57 | 2.6 | 2.44 | 2.44 | -9.96% | 352,875 | 88,044,530 |
| 2024-07-09 | 2.56 | 2.84 | 2.55 | 2.71 | -4.24% | 510,919 | 134,065,278 |
| 2024-07-08 | 2.83 | 2.83 | 2.83 | 2.83 | -9.87% | 39,077 | 11,058,791 |
| 2024-07-05 | 2.87 | 3.3 | 2.84 | 3.14 | +4.67% | 657,742 | 206,504,250 |
| 2024-07-04 | 2.89 | 3 | 2.88 | 3 | +9.89% | 282,396 | 84,178,278 |
| 2024-07-03 | 2.48 | 2.73 | 2.46 | 2.73 | +10.08% | 92,017 | 24,557,760 |
| 2024-07-02 | 2.36 | 2.53 | 2.36 | 2.48 | +4.2% | 78,017 | 19,225,496 |
| 2024-07-01 | 2.36 | 2.41 | 2.31 | 2.38 | +0.42% | 57,780 | 13,588,091 |
| 2024-06-28 | 2.41 | 2.45 | 2.33 | 2.37 | -1.66% | 70,287 | 16,888,440 |
| 2024-06-27 | 2.47 | 2.53 | 2.4 | 2.41 | -2.43% | 81,783 | 19,989,758 |
| 2024-06-26 | 2.34 | 2.47 | 2.3 | 2.47 | +4.66% | 95,261 | 22,703,862 |
| 2024-06-25 | 2.32 | 2.43 | 2.32 | 2.36 | +1.72% | 76,427 | 18,150,756 |
| 2024-06-24 | 2.45 | 2.45 | 2.3 | 2.32 | -6.45% | 102,536 | 24,104,905 |
| 2024-06-21 | 2.49 | 2.54 | 2.38 | 2.48 | -0.4% | 115,717 | 28,795,430 |
| 2024-06-20 | 2.57 | 2.57 | 2.45 | 2.49 | -3.49% | 116,907 | 29,149,678 |
| 2024-06-19 | 2.75 | 2.77 | 2.49 | 2.58 | -2.64% | 218,278 | 56,237,785 |
| 2024-06-18 | 2.45 | 2.65 | 2.45 | 2.65 | +9.96% | 84,714 | 22,382,949 |
| 2024-06-17 | 2.48 | 2.54 | 2.38 | 2.41 | -3.21% | 88,431 | 21,552,424 |
| 2024-06-14 | 2.53 | 2.55 | 2.41 | 2.49 | -2.35% | 105,737 | 26,258,826 |
| 2024-06-13 | 2.8 | 2.85 | 2.5 | 2.55 | -3.41% | 188,944 | 48,547,942 |
| 2024-06-12 | 2.41 | 2.64 | 2.41 | 2.64 | +10% | 97,646 | 25,047,229 |
| 2024-06-11 | 2.35 | 2.43 | 2.27 | 2.4 | +0.84% | 129,402 | 30,662,245 |
| 2024-06-07 | 2.22 | 2.45 | 2.2 | 2.38 | +6.73% | 181,887 | 43,413,661 |
| 2024-06-06 | 2.48 | 2.48 | 2.23 | 2.23 | -10.08% | 100,169 | 23,067,051 |
| 2024-06-05 | 2.57 | 2.57 | 2.46 | 2.48 | -4.62% | 91,088 | 22,851,783 |
| 2024-06-04 | 2.81 | 2.81 | 2.53 | 2.6 | -7.47% | 137,949 | 36,127,069 |
| 2024-06-03 | 3.01 | 3.04 | 2.75 | 2.81 | -5.39% | 91,038 | 25,906,603 |
| 2024-05-31 | 2.95 | 3 | 2.79 | 2.97 | 0% | 108,588 | 31,618,436 |
| 2024-05-30 | 3.09 | 3.1 | 2.95 | 2.97 | -4.81% | 70,204 | 21,235,246 |
| 2024-05-29 | 3.1 | 3.15 | 3 | 3.12 | +0.97% | 102,816 | 31,503,608 |
| 2024-05-28 | 3.19 | 3.2 | 3.08 | 3.09 | -2.83% | 38,556 | 11,998,515 |
| 2024-05-27 | 3.17 | 3.22 | 3.11 | 3.18 | +1.27% | 53,184 | 16,789,158 |
| 2024-05-24 | 3.18 | 3.23 | 3.12 | 3.14 | -1.88% | 41,355 | 13,130,693 |
| 2024-05-23 | 3.3 | 3.32 | 3.17 | 3.2 | -3.32% | 73,581 | 23,691,572 |
| 2024-05-22 | 3.34 | 3.39 | 3.3 | 3.31 | -0.9% | 47,330 | 15,782,979 |
| 2024-05-21 | 3.41 | 3.41 | 3.3 | 3.34 | -1.76% | 46,904 | 15,631,546 |
| 2024-05-20 | 3.43 | 3.47 | 3.38 | 3.4 | -0.29% | 60,717 | 20,738,495 |
| 2024-05-17 | 3.45 | 3.49 | 3.36 | 3.41 | 0% | 51,001 | 17,377,774 |
| 2024-05-16 | 3.31 | 3.46 | 3.3 | 3.41 | +3.02% | 79,503 | 27,121,191 |
| 2024-05-15 | 3.26 | 3.36 | 3.21 | 3.31 | +1.53% | 53,512 | 17,737,042 |
| 2024-05-14 | 3.19 | 3.29 | 3.16 | 3.26 | +2.52% | 65,899 | 21,363,084 |
| 2024-05-13 | 3.35 | 3.35 | 3.13 | 3.18 | -5.36% | 62,988 | 20,279,484 |
| 2024-05-10 | 3.46 | 3.49 | 3.34 | 3.36 | -2.33% | 56,479 | 19,086,317 |
| 2024-05-09 | 3.35 | 3.47 | 3.35 | 3.44 | +2.08% | 62,575 | 21,469,328 |
| 2024-05-08 | 3.4 | 3.45 | 3.35 | 3.37 | -0.88% | 58,429 | 19,780,958 |
| 2024-05-07 | 3.39 | 3.42 | 3.33 | 3.4 | +0.29% | 64,522 | 21,764,094 |
| 2024-05-06 | 3.3 | 3.42 | 3.26 | 3.39 | +2.73% | 102,474 | 34,177,818 |
| 2024-04-30 | 3.42 | 3.43 | 3.22 | 3.3 | -3.51% | 115,799 | 38,128,791 |
| 2024-04-29 | 3.16 | 3.43 | 3.12 | 3.42 | +8.23% | 113,122 | 37,158,793 |
| 2024-04-26 | 3.26 | 3.26 | 3.1 | 3.16 | -2.77% | 90,839 | 28,753,174 |
| 2024-04-25 | 3.22 | 3.28 | 3.15 | 3.25 | +0.62% | 66,807 | 21,644,868 |
| 2024-04-24 | 3.11 | 3.24 | 3.1 | 3.23 | +4.19% | 93,976 | 29,895,399 |
| 2024-04-23 | 2.97 | 3.12 | 2.95 | 3.1 | +4.73% | 119,803 | 36,595,687 |
| 2024-04-22 | 3.1 | 3.13 | 2.9 | 2.96 | -4.82% | 147,418 | 43,782,431 |
| 2024-04-19 | 3.2 | 3.24 | 3.09 | 3.11 | -4.01% | 127,147 | 40,118,497 |
| 2024-04-18 | 3.24 | 3.37 | 3.11 | 3.24 | +1.25% | 168,366 | 54,597,184 |
| 2024-04-17 | 3 | 3.28 | 3 | 3.2 | -3.9% | 263,525 | 83,483,108 |
| 2024-04-16 | 3.33 | 3.33 | 3.33 | 3.33 | -10% | 15,646 | 5,210,118 |
| 2024-04-15 | 3.73 | 3.96 | 3.7 | 3.7 | -9.98% | 77,907 | 29,276,278 |
| 2024-04-12 | 4.08 | 4.2 | 4.08 | 4.11 | +0.49% | 84,462 | 34,994,681 |
| 2024-04-11 | 4.02 | 4.17 | 4.02 | 4.09 | -0.97% | 114,674 | 47,012,109 |
| 2024-04-10 | 4.26 | 4.36 | 4.03 | 4.13 | -3.95% | 168,808 | 70,108,184 |
| 2024-04-09 | 4.15 | 4.37 | 4.15 | 4.3 | +2.87% | 134,265 | 57,057,771 |
| 2024-04-08 | 4.38 | 4.38 | 4.18 | 4.18 | -6.07% | 194,066 | 82,889,489 |
| 2024-04-03 | 4.27 | 4.56 | 4.24 | 4.45 | 0% | 292,637 | 128,332,526 |
| 2024-04-02 | 4.26 | 4.66 | 4.22 | 4.45 | +4.95% | 299,828 | 133,862,116 |
| 2024-04-01 | 4.16 | 4.25 | 4.15 | 4.24 | +2.42% | 60,453 | 25,449,495 |
| 2024-03-29 | 4.11 | 4.17 | 4.05 | 4.14 | +1.22% | 44,355 | 18,240,235 |
| 2024-03-28 | 4 | 4.14 | 4 | 4.09 | +2% | 64,430 | 26,303,457 |
| 2024-03-27 | 4.12 | 4.19 | 4 | 4.01 | -3.14% | 59,956 | 24,532,124 |
| 2024-03-26 | 4.17 | 4.23 | 4.07 | 4.14 | -0.48% | 61,761 | 25,545,769 |
| 2024-03-25 | 4.24 | 4.29 | 4.14 | 4.16 | -3.03% | 76,606 | 32,302,346 |
| 2024-03-22 | 4.33 | 4.34 | 4.17 | 4.29 | -0.92% | 98,123 | 41,729,264 |
| 2024-03-21 | 4.27 | 4.36 | 4.21 | 4.33 | +1.64% | 77,720 | 33,409,363 |
| 2024-03-20 | 4.17 | 4.26 | 4.13 | 4.26 | +2.65% | 55,114 | 23,162,056 |
| 2024-03-19 | 4.16 | 4.25 | 4.14 | 4.15 | -0.48% | 59,565 | 24,950,266 |
| 2024-03-18 | 4.09 | 4.18 | 4.07 | 4.17 | +1.96% | 72,553 | 29,993,450 |
| 2024-03-15 | 3.96 | 4.11 | 3.94 | 4.09 | +3.81% | 98,421 | 39,758,605 |
| 2024-03-14 | 3.97 | 3.99 | 3.88 | 3.94 | -0.25% | 64,818 | 25,602,356 |
| 2024-03-13 | 3.99 | 4.03 | 3.88 | 3.95 | -0.75% | 70,128 | 27,601,327 |
| 2024-03-12 | 3.88 | 3.98 | 3.85 | 3.98 | +3.38% | 103,711 | 40,674,619 |
| 2024-03-11 | 3.81 | 3.85 | 3.76 | 3.85 | +2.39% | 71,192 | 27,158,043 |
| 2024-03-08 | 3.82 | 3.88 | 3.71 | 3.76 | -2.34% | 83,613 | 31,455,226 |
| 2024-03-07 | 3.81 | 3.95 | 3.76 | 3.85 | +2.12% | 109,823 | 42,472,914 |
| 2024-03-06 | 3.61 | 3.81 | 3.61 | 3.77 | +3.57% | 90,662 | 33,744,777 |
| 2024-03-05 | 3.82 | 3.82 | 3.59 | 3.64 | -4.96% | 128,023 | 47,029,693 |
| 2024-03-04 | 3.9 | 4 | 3.74 | 3.83 | -1.79% | 78,100 | 29,927,369 |
| 2024-03-01 | 3.92 | 3.96 | 3.81 | 3.9 | +0.52% | 101,278 | 39,424,660 |
| 2024-02-29 | 3.6 | 3.92 | 3.57 | 3.88 | +3.74% | 164,798 | 62,882,650 |
| 2024-02-28 | 4.2 | 4.49 | 3.74 | 3.74 | -10.1% | 275,008 | 113,279,466 |
| 2024-02-27 | 4.03 | 4.17 | 3.99 | 4.16 | +3.23% | 159,319 | 65,392,431 |
| 2024-02-26 | 3.9 | 4.18 | 3.83 | 4.03 | +3.07% | 209,249 | 83,950,530 |
| 2024-02-23 | 3.86 | 3.96 | 3.77 | 3.91 | +3.71% | 189,934 | 73,133,690 |
| 2024-02-22 | 3.67 | 3.78 | 3.56 | 3.77 | +1.62% | 248,536 | 91,315,921 |
| 2024-02-21 | 3.36 | 3.71 | 3.35 | 3.71 | +10.09% | 246,566 | 87,940,332 |
| 2024-02-20 | 3.3 | 3.4 | 3.22 | 3.37 | +0.9% | 165,970 | 55,280,586 |
| 2024-02-19 | 3.13 | 3.46 | 3.01 | 3.34 | +1.83% | 294,599 | 95,076,124 |
| 2024-02-08 | 2.86 | 3.33 | 2.84 | 3.28 | +4.13% | 404,965 | 119,648,399 |
| 2024-02-07 | 3.4 | 3.4 | 3.15 | 3.15 | -10% | 137,542 | 43,534,526 |
| 2024-02-06 | 3.64 | 3.64 | 3.5 | 3.5 | -10.03% | 152,624 | 53,691,703 |
| 2024-02-05 | 4.17 | 4.32 | 3.89 | 3.89 | -9.95% | 71,745 | 28,361,902 |
| 2024-02-02 | 4.7 | 4.8 | 4.2 | 4.32 | -7.49% | 103,801 | 46,615,855 |
| 2024-02-01 | 4.84 | 4.84 | 4.46 | 4.67 | -3.51% | 114,743 | 53,267,669 |
| 2024-01-31 | 5.11 | 5.24 | 4.84 | 4.84 | -6.2% | 103,027 | 51,893,771 |
| 2024-01-30 | 5.4 | 5.42 | 5.14 | 5.16 | -4.62% | 67,666 | 35,544,955 |
| 2024-01-29 | 5.65 | 5.8 | 5.4 | 5.41 | -5.25% | 82,797 | 45,750,602 |
| 2024-01-26 | 5.69 | 5.83 | 5.62 | 5.71 | +1.96% | 85,498 | 49,157,162 |
| 2024-01-25 | 5.36 | 5.61 | 5.26 | 5.6 | +5.66% | 97,798 | 53,366,293 |
| 2024-01-24 | 5.1 | 5.37 | 5.1 | 5.3 | +4.33% | 109,685 | 57,629,608 |
| 2024-01-23 | 5.19 | 5.23 | 4.98 | 5.08 | -1.55% | 126,263 | 63,653,745 |
| 2024-01-22 | 5.53 | 5.62 | 5.11 | 5.16 | -7.53% | 133,377 | 71,892,663 |
| 2024-01-19 | 5.6 | 5.7 | 5.55 | 5.58 | -0.36% | 137,479 | 77,320,765 |
| 2024-01-18 | 5.82 | 5.86 | 5.43 | 5.6 | -4.27% | 235,708 | 132,066,304 |
| 2024-01-17 | 6.08 | 6.43 | 5.85 | 5.85 | -2.99% | 269,004 | 164,908,048 |
| 2024-01-16 | 6.14 | 6.2 | 5.9 | 6.03 | -1.79% | 250,813 | 151,208,706 |
| 2024-01-15 | 5.96 | 6.44 | 5.95 | 6.14 | +0.99% | 314,979 | 195,589,701 |
| 2024-01-12 | 6.23 | 6.41 | 6.05 | 6.08 | -4.7% | 461,999 | 285,998,577 |
| 2024-01-11 | 6.1 | 6.7 | 6.1 | 6.38 | +2.9% | 589,146 | 374,236,504 |
| 2024-01-10 | 6.48 | 7.07 | 6.2 | 6.2 | -6.2% | 847,741 | 563,143,582 |
| 2024-01-09 | 6.28 | 6.61 | 6.04 | 6.61 | +9.98% | 578,075 | 370,743,469 |
| 2024-01-08 | 5.89 | 6.24 | 5.85 | 6.01 | +1.18% | 248,428 | 150,368,359 |
| 2024-01-05 | 6.02 | 6.23 | 5.9 | 5.94 | -1.33% | 142,402 | 85,707,697 |
| 2024-01-04 | 5.87 | 6.09 | 5.82 | 6.02 | +2.73% | 111,416 | 66,344,175 |
| 2024-01-03 | 5.78 | 5.87 | 5.71 | 5.86 | +0.86% | 79,793 | 46,222,451 |
| 2024-01-02 | 5.55 | 5.81 | 5.54 | 5.81 | +5.25% | 82,622 | 47,216,139 |
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：