股票概览
5.61
+2.19%
+0.12
5.5
开盘价
5.76
最高价
5.5
最低价
81,691
成交量
数据更新至: 2024-12-31
技术指标
5.54
MA5 (5日均线)
5.77
MA10 (10日均线)
6.01
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 | 5.5 | 5.76 | 5.5 | 5.61 | +2.19% | 81,691 | 46,311,043 |
| 2024-12-30 | 5.63 | 5.7 | 5.47 | 5.49 | -2.14% | 43,125 | 24,039,808 |
| 2024-12-27 | 5.63 | 5.8 | 5.58 | 5.61 | +0.36% | 46,608 | 26,525,034 |
| 2024-12-26 | 5.38 | 5.63 | 5.35 | 5.59 | +3.33% | 44,581 | 24,699,892 |
| 2024-12-25 | 5.67 | 5.75 | 5.4 | 5.41 | -4.75% | 67,467 | 36,866,778 |
| 2024-12-24 | 5.68 | 5.8 | 5.54 | 5.68 | -2.07% | 64,202 | 36,250,166 |
| 2024-12-23 | 6.1 | 6.1 | 5.8 | 5.8 | -5.07% | 66,868 | 39,150,359 |
| 2024-12-20 | 6.07 | 6.19 | 6.06 | 6.11 | 0% | 48,511 | 29,693,900 |
| 2024-12-19 | 6.22 | 6.34 | 6.05 | 6.11 | -2.71% | 62,177 | 38,374,657 |
| 2024-12-18 | 6.17 | 6.35 | 6.01 | 6.28 | +1.62% | 77,699 | 48,142,346 |
| 2024-12-17 | 6.3 | 6.42 | 6.07 | 6.18 | -3.13% | 116,515 | 72,259,014 |
| 2024-12-16 | 6.68 | 6.89 | 6.38 | 6.38 | -5.06% | 109,676 | 72,050,648 |
| 2024-12-13 | 6.6 | 6.76 | 6.51 | 6.72 | +2.13% | 77,147 | 51,328,098 |
| 2024-12-12 | 6.5 | 6.7 | 6.44 | 6.58 | +2.17% | 98,843 | 64,864,509 |
| 2024-12-11 | 6.15 | 6.44 | 6.12 | 6.44 | +4.72% | 63,755 | 40,097,531 |
| 2024-12-10 | 6.19 | 6.27 | 6.06 | 6.15 | 0% | 60,316 | 36,995,018 |
| 2024-12-09 | 6.17 | 6.21 | 6 | 6.15 | -0.16% | 80,784 | 49,189,373 |
| 2024-12-06 | 5.94 | 6.24 | 5.94 | 6.16 | +2.5% | 101,261 | 61,677,261 |
| 2024-12-05 | 5.71 | 6.02 | 5.66 | 6.01 | +4.89% | 97,631 | 57,965,807 |
| 2024-12-04 | 5.76 | 6 | 5.72 | 5.73 | +0.17% | 100,452 | 58,966,112 |
| 2024-12-03 | 5.48 | 5.75 | 5.48 | 5.72 | +4% | 74,491 | 42,133,182 |
| 2024-12-02 | 5.43 | 5.53 | 5.42 | 5.5 | +1.48% | 48,294 | 26,409,300 |
| 2024-11-29 | 5.43 | 5.56 | 5.38 | 5.42 | -1.09% | 60,266 | 32,908,264 |
| 2024-11-28 | 5.26 | 5.48 | 5.25 | 5.48 | +3.59% | 64,472 | 34,703,150 |
| 2024-11-27 | 5.42 | 5.45 | 5.2 | 5.29 | -3.29% | 74,815 | 39,190,667 |
| 2024-11-26 | 5.51 | 5.61 | 5.42 | 5.47 | -0.55% | 44,408 | 24,420,016 |
| 2024-11-25 | 5.42 | 5.59 | 5.36 | 5.5 | +1.66% | 50,323 | 27,533,720 |
| 2024-11-22 | 5.6 | 5.65 | 5.36 | 5.41 | -2.17% | 83,164 | 45,480,801 |
| 2024-11-21 | 5.33 | 5.58 | 5.32 | 5.53 | +3.95% | 79,886 | 43,873,086 |
| 2024-11-20 | 5.04 | 5.32 | 5.02 | 5.32 | +4.93% | 85,515 | 45,079,837 |
| 2024-11-19 | 4.99 | 5.08 | 4.91 | 5.07 | +2.22% | 54,593 | 27,290,355 |
| 2024-11-18 | 5.09 | 5.11 | 4.87 | 4.96 | -2.75% | 81,403 | 40,405,472 |
| 2024-11-15 | 5.27 | 5.29 | 5.1 | 5.1 | -5.03% | 126,627 | 65,240,833 |
| 2024-11-14 | 5.2 | 5.49 | 5.15 | 5.37 | +2.68% | 175,442 | 94,420,177 |
| 2024-11-13 | 5.07 | 5.27 | 4.96 | 5.23 | +1.75% | 119,767 | 61,281,341 |
| 2024-11-12 | 5.1 | 5.29 | 5.04 | 5.14 | +1.98% | 140,763 | 72,917,695 |
| 2024-11-11 | 4.88 | 5.04 | 4.87 | 5.04 | +3.49% | 113,327 | 56,392,617 |
| 2024-11-08 | 5.05 | 5.06 | 4.84 | 4.87 | -2.99% | 115,350 | 57,090,739 |
| 2024-11-07 | 4.92 | 5.04 | 4.88 | 5.02 | +1.62% | 84,853 | 42,386,842 |
| 2024-11-06 | 4.89 | 4.98 | 4.83 | 4.94 | +0.61% | 93,256 | 45,692,164 |
| 2024-11-05 | 4.83 | 4.96 | 4.81 | 4.91 | +1.87% | 97,867 | 47,931,316 |
| 2024-11-04 | 4.7 | 4.89 | 4.69 | 4.82 | +1.05% | 108,488 | 52,017,384 |
| 2024-11-01 | 5 | 5.02 | 4.77 | 4.77 | -4.98% | 159,953 | 77,003,409 |
| 2024-10-31 | 5.28 | 5.3 | 5.02 | 5.02 | -4.92% | 226,683 | 115,722,438 |
| 2024-10-30 | 5.03 | 5.28 | 4.98 | 5.28 | +4.97% | 128,037 | 66,641,971 |
| 2024-10-29 | 4.97 | 5.03 | 4.91 | 5.03 | +5.01% | 148,791 | 74,488,213 |
| 2024-10-28 | 4.78 | 4.79 | 4.62 | 4.79 | +5.04% | 119,494 | 56,790,814 |
| 2024-10-25 | 4.49 | 4.6 | 4.42 | 4.56 | +1.56% | 82,958 | 37,256,826 |
| 2024-10-24 | 4.29 | 4.51 | 4.27 | 4.49 | +2.28% | 101,242 | 44,378,679 |
| 2024-10-23 | 4.35 | 4.46 | 4.26 | 4.39 | +3.29% | 133,627 | 58,838,444 |
| 2024-10-22 | 4.3 | 4.39 | 4.18 | 4.25 | +1.43% | 171,661 | 73,877,989 |
| 2024-10-21 | 4.02 | 4.19 | 4.02 | 4.19 | +5.01% | 95,843 | 39,816,080 |
| 2024-10-18 | 3.83 | 4.02 | 3.83 | 3.99 | +4.18% | 102,226 | 40,488,516 |
| 2024-10-17 | 3.83 | 3.9 | 3.82 | 3.83 | +0.52% | 46,082 | 17,780,765 |
| 2024-10-16 | 3.75 | 3.84 | 3.74 | 3.81 | +0.26% | 31,469 | 11,944,474 |
| 2024-10-15 | 3.9 | 3.93 | 3.79 | 3.8 | -2.56% | 63,742 | 24,527,298 |
| 2024-10-14 | 3.78 | 3.9 | 3.78 | 3.9 | +2.9% | 60,427 | 23,349,687 |
| 2024-10-11 | 3.71 | 3.86 | 3.71 | 3.79 | +1.61% | 71,544 | 27,196,136 |
| 2024-10-10 | 3.74 | 3.8 | 3.66 | 3.73 | -1.06% | 69,423 | 25,947,785 |
| 2024-10-09 | 3.9 | 3.9 | 3.77 | 3.77 | -5.04% | 121,830 | 46,343,531 |
| 2024-10-08 | 4.11 | 4.11 | 3.85 | 3.97 | +1.53% | 256,817 | 102,424,368 |
| 2024-09-30 | 3.74 | 3.91 | 3.74 | 3.91 | +5.11% | 169,473 | 65,054,649 |
| 2024-09-27 | 3.65 | 3.75 | 3.62 | 3.72 | +2.48% | 99,380 | 36,537,364 |
| 2024-09-26 | 3.56 | 3.64 | 3.55 | 3.63 | +1.97% | 65,990 | 23,775,929 |
| 2024-09-25 | 3.52 | 3.62 | 3.52 | 3.56 | +1.14% | 75,669 | 27,041,123 |
| 2024-09-24 | 3.43 | 3.52 | 3.41 | 3.52 | +2.62% | 52,920 | 18,404,089 |
| 2024-09-23 | 3.35 | 3.46 | 3.35 | 3.43 | +1.48% | 32,569 | 11,100,475 |
| 2024-09-20 | 3.36 | 3.43 | 3.33 | 3.38 | +0.9% | 36,245 | 12,271,770 |
| 2024-09-19 | 3.28 | 3.35 | 3.22 | 3.35 | +2.45% | 45,134 | 14,922,507 |
| 2024-09-18 | 3.33 | 3.34 | 3.18 | 3.27 | -1.51% | 29,027 | 9,452,782 |
| 2024-09-13 | 3.31 | 3.36 | 3.3 | 3.32 | 0% | 26,644 | 8,878,466 |
| 2024-09-12 | 3.28 | 3.34 | 3.27 | 3.32 | +1.53% | 37,881 | 12,528,721 |
| 2024-09-11 | 3.3 | 3.32 | 3.22 | 3.27 | -1.21% | 29,302 | 9,550,577 |
| 2024-09-10 | 3.23 | 3.34 | 3.2 | 3.31 | +2.8% | 45,577 | 14,887,941 |
| 2024-09-09 | 3.2 | 3.24 | 3.13 | 3.22 | 0% | 30,283 | 9,658,065 |
| 2024-09-06 | 3.32 | 3.33 | 3.2 | 3.22 | -2.72% | 54,457 | 17,823,776 |
| 2024-09-05 | 3.29 | 3.35 | 3.25 | 3.31 | -3.22% | 97,500 | 32,056,536 |
| 2024-09-04 | 3.57 | 3.57 | 3.42 | 3.42 | -5% | 100,794 | 34,812,375 |
| 2024-09-03 | 3.58 | 3.62 | 3.5 | 3.6 | 0% | 84,493 | 29,924,867 |
| 2024-09-02 | 3.59 | 3.64 | 3.52 | 3.6 | -2.96% | 71,008 | 25,435,340 |
| 2024-08-30 | 3.63 | 3.78 | 3.62 | 3.71 | +2.2% | 56,327 | 20,984,001 |
| 2024-08-29 | 3.56 | 3.63 | 3.52 | 3.63 | +1.68% | 37,149 | 13,270,230 |
| 2024-08-28 | 3.54 | 3.68 | 3.46 | 3.57 | +0.56% | 64,921 | 23,172,492 |
| 2024-08-27 | 3.56 | 3.6 | 3.52 | 3.55 | -0.28% | 47,630 | 16,956,061 |
| 2024-08-26 | 3.62 | 3.66 | 3.5 | 3.56 | -1.66% | 50,948 | 18,316,847 |
| 2024-08-23 | 3.65 | 3.7 | 3.45 | 3.62 | -0.28% | 65,024 | 23,255,261 |
| 2024-08-22 | 3.71 | 3.75 | 3.61 | 3.63 | -1.89% | 48,483 | 17,820,115 |
| 2024-08-21 | 3.75 | 3.8 | 3.61 | 3.7 | -2.63% | 60,306 | 22,306,654 |
| 2024-08-20 | 3.96 | 4.07 | 3.8 | 3.8 | -5% | 90,663 | 35,294,543 |
| 2024-08-19 | 3.86 | 4.04 | 3.83 | 4 | +2.83% | 61,392 | 24,165,687 |
| 2024-08-16 | 3.85 | 3.98 | 3.83 | 3.89 | +1.04% | 40,605 | 15,858,241 |
| 2024-08-15 | 3.84 | 3.87 | 3.79 | 3.85 | 0% | 41,533 | 15,907,515 |
| 2024-08-14 | 3.85 | 3.94 | 3.84 | 3.85 | -0.26% | 33,305 | 12,893,149 |
| 2024-08-13 | 3.88 | 3.93 | 3.81 | 3.86 | -0.77% | 49,822 | 19,205,382 |
| 2024-08-12 | 3.9 | 3.99 | 3.86 | 3.89 | -0.26% | 53,806 | 21,048,223 |
| 2024-08-09 | 3.9 | 4.01 | 3.84 | 3.9 | -0.26% | 71,946 | 28,142,927 |
| 2024-08-08 | 3.96 | 3.98 | 3.88 | 3.91 | -2.01% | 73,563 | 28,868,007 |
| 2024-08-07 | 3.99 | 4.06 | 3.97 | 3.99 | +0.25% | 51,789 | 20,764,519 |
| 2024-08-06 | 3.95 | 4.01 | 3.92 | 3.98 | +1.02% | 54,593 | 21,609,300 |
| 2024-08-05 | 3.99 | 4.12 | 3.9 | 3.94 | -2.72% | 93,245 | 37,301,870 |
| 2024-08-02 | 3.86 | 4.1 | 3.82 | 4.05 | +3.85% | 117,078 | 46,424,994 |
| 2024-08-01 | 3.78 | 3.98 | 3.77 | 3.9 | +2.63% | 79,874 | 31,082,999 |
| 2024-07-31 | 3.8 | 3.91 | 3.74 | 3.8 | -0.52% | 100,055 | 38,183,815 |
| 2024-07-30 | 3.76 | 3.85 | 3.73 | 3.82 | +1.6% | 56,491 | 21,503,917 |
| 2024-07-29 | 3.66 | 3.83 | 3.64 | 3.76 | +2.45% | 61,648 | 23,137,045 |
| 2024-07-26 | 3.65 | 3.72 | 3.58 | 3.67 | +1.1% | 61,317 | 22,373,798 |
| 2024-07-25 | 3.45 | 3.63 | 3.43 | 3.63 | +4.91% | 63,424 | 22,404,428 |
| 2024-07-24 | 3.53 | 3.58 | 3.45 | 3.46 | -1.98% | 62,657 | 21,983,291 |
| 2024-07-23 | 3.6 | 3.72 | 3.51 | 3.53 | -3.29% | 88,597 | 32,189,218 |
| 2024-07-22 | 3.58 | 3.68 | 3.55 | 3.65 | +1.96% | 74,291 | 26,865,680 |
| 2024-07-19 | 3.41 | 3.58 | 3.38 | 3.58 | +4.99% | 49,757 | 17,500,785 |
| 2024-07-18 | 3.39 | 3.48 | 3.35 | 3.41 | +0.59% | 36,656 | 12,523,669 |
| 2024-07-17 | 3.46 | 3.53 | 3.38 | 3.39 | -3.14% | 53,627 | 18,550,442 |
| 2024-07-16 | 3.54 | 3.62 | 3.47 | 3.5 | -1.13% | 59,929 | 21,157,149 |
| 2024-07-15 | 3.48 | 3.58 | 3.44 | 3.54 | +2.02% | 87,270 | 30,668,525 |
| 2024-07-12 | 3.26 | 3.47 | 3.25 | 3.47 | +5.15% | 101,295 | 34,669,870 |
| 2024-07-11 | 3.23 | 3.31 | 3.22 | 3.3 | +4.76% | 55,550 | 18,245,262 |
| 2024-07-10 | 3.24 | 3.27 | 3.12 | 3.15 | -3.37% | 52,480 | 16,762,251 |
| 2024-07-09 | 3.32 | 3.38 | 3.17 | 3.26 | -2.4% | 84,081 | 27,154,542 |
| 2024-07-08 | 3.5 | 3.52 | 3.34 | 3.34 | -5.11% | 66,758 | 22,555,671 |
| 2024-07-05 | 3.35 | 3.58 | 3.32 | 3.52 | +2.62% | 75,541 | 26,192,536 |
| 2024-07-04 | 3.65 | 3.65 | 3.43 | 3.43 | -4.99% | 88,859 | 31,137,828 |
| 2024-07-03 | 3.43 | 3.62 | 3.42 | 3.61 | +4.64% | 107,242 | 38,304,014 |
| 2024-07-02 | 3.42 | 3.5 | 3.38 | 3.45 | +2.07% | 55,689 | 19,205,932 |
| 2024-07-01 | 3.38 | 3.38 | 3.35 | 3.38 | +4.97% | 63,906 | 21,584,883 |
| 2024-06-28 | 3.36 | 3.43 | 3.22 | 3.22 | -5.01% | 71,964 | 23,779,123 |
| 2024-06-27 | 3.25 | 3.43 | 3.24 | 3.39 | +3.35% | 64,509 | 21,699,770 |
| 2024-06-26 | 3.16 | 3.29 | 3.1 | 3.28 | +3.8% | 46,678 | 14,999,971 |
| 2024-06-25 | 3.12 | 3.22 | 3.12 | 3.16 | +1.28% | 44,694 | 14,168,981 |
| 2024-06-24 | 3.25 | 3.27 | 3.12 | 3.12 | -4.88% | 63,907 | 20,117,508 |
| 2024-06-21 | 3.14 | 3.28 | 3.1 | 3.28 | +5.13% | 71,674 | 23,190,948 |
| 2024-06-20 | 3.23 | 3.29 | 3.1 | 3.12 | -3.7% | 49,774 | 15,929,052 |
| 2024-06-19 | 3.2 | 3.3 | 3.17 | 3.24 | +0.93% | 42,418 | 13,666,564 |
| 2024-06-18 | 3.2 | 3.25 | 3.15 | 3.21 | -0.31% | 44,467 | 14,193,470 |
| 2024-06-17 | 3.11 | 3.28 | 3.06 | 3.22 | +2.88% | 61,453 | 19,647,651 |
| 2024-06-14 | 3.19 | 3.26 | 3.12 | 3.13 | +0.97% | 71,555 | 22,808,685 |
| 2024-06-13 | 3.02 | 3.15 | 2.99 | 3.1 | +1.64% | 55,330 | 16,898,497 |
| 2024-06-12 | 2.92 | 3.07 | 2.91 | 3.05 | +4.45% | 68,411 | 20,553,216 |
| 2024-06-11 | 2.76 | 2.92 | 2.74 | 2.92 | +5.04% | 57,662 | 16,567,032 |
| 2024-06-07 | 2.78 | 2.8 | 2.72 | 2.78 | +2.21% | 45,216 | 12,487,908 |
| 2024-06-06 | 2.79 | 2.85 | 2.72 | 2.72 | -4.9% | 59,536 | 16,352,396 |
| 2024-06-05 | 2.78 | 2.97 | 2.7 | 2.86 | +0.7% | 93,329 | 26,386,338 |
| 2024-06-04 | 2.84 | 2.87 | 2.84 | 2.84 | -5.02% | 71,129 | 20,213,499 |
| 2024-06-03 | 3.07 | 3.1 | 2.99 | 2.99 | -5.08% | 51,316 | 15,429,476 |
| 2024-05-31 | 3.2 | 3.27 | 3.13 | 3.15 | -3.08% | 56,801 | 18,061,306 |
| 2024-05-30 | 3.17 | 3.32 | 3.12 | 3.25 | +2.52% | 104,132 | 33,588,465 |
| 2024-05-29 | 3.17 | 3.17 | 3.17 | 3.17 | +4.97% | 9,042 | 2,866,314 |
| 2024-05-28 | 3.04 | 3.13 | 3 | 3.02 | -0.66% | 39,172 | 11,947,420 |
| 2024-05-27 | 3.15 | 3.16 | 3 | 3.04 | -3.8% | 56,161 | 17,112,406 |
| 2024-05-24 | 3.09 | 3.21 | 3.03 | 3.16 | +0.96% | 73,939 | 23,027,025 |
| 2024-05-23 | 3.27 | 3.27 | 3.13 | 3.13 | -4.86% | 88,012 | 27,810,291 |
| 2024-05-22 | 3.25 | 3.32 | 3.22 | 3.29 | +0.61% | 47,713 | 15,606,923 |
| 2024-05-21 | 3.41 | 3.42 | 3.27 | 3.27 | -4.94% | 89,562 | 29,504,064 |
| 2024-05-20 | 3.48 | 3.54 | 3.42 | 3.44 | -2.27% | 66,225 | 23,038,799 |
| 2024-05-17 | 3.51 | 3.54 | 3.4 | 3.52 | -1.4% | 81,463 | 28,327,078 |
| 2024-05-16 | 3.5 | 3.64 | 3.48 | 3.57 | +1.42% | 64,220 | 22,932,234 |
| 2024-05-15 | 3.45 | 3.55 | 3.43 | 3.52 | +1.44% | 56,487 | 19,791,161 |
| 2024-05-14 | 3.36 | 3.49 | 3.35 | 3.47 | +2.36% | 75,018 | 25,701,574 |
| 2024-05-13 | 3.58 | 3.58 | 3.39 | 3.39 | -5.04% | 87,124 | 29,971,080 |
| 2024-05-10 | 3.75 | 3.79 | 3.55 | 3.57 | -4.55% | 115,887 | 41,675,259 |
| 2024-05-09 | 3.77 | 3.82 | 3.73 | 3.74 | -0.27% | 43,901 | 16,599,978 |
| 2024-05-08 | 3.87 | 3.88 | 3.72 | 3.75 | -3.1% | 46,239 | 17,549,171 |
| 2024-05-07 | 3.71 | 3.89 | 3.71 | 3.87 | +2.11% | 54,410 | 20,804,671 |
| 2024-05-06 | 3.94 | 3.98 | 3.76 | 3.79 | -2.57% | 95,633 | 37,174,869 |
| 2024-04-30 | 3.97 | 3.97 | 3.89 | 3.89 | -4.89% | 56,967 | 22,215,167 |
| 2024-04-29 | 3.97 | 4.13 | 3.95 | 4.09 | +3.02% | 38,163 | 15,564,531 |
| 2024-04-26 | 3.84 | 4.01 | 3.83 | 3.97 | +2.58% | 47,818 | 18,862,045 |
| 2024-04-25 | 3.87 | 3.98 | 3.8 | 3.87 | +0.52% | 47,901 | 18,635,984 |
| 2024-04-24 | 3.83 | 3.92 | 3.83 | 3.85 | -0.77% | 34,785 | 13,483,938 |
| 2024-04-23 | 3.72 | 3.91 | 3.68 | 3.88 | +4.3% | 67,674 | 26,001,962 |
| 2024-04-22 | 3.66 | 3.72 | 3.61 | 3.72 | +5.08% | 106,541 | 39,179,968 |
| 2024-04-19 | 3.7 | 3.73 | 3.54 | 3.54 | -5.09% | 59,766 | 21,324,951 |
| 2024-04-18 | 3.83 | 3.84 | 3.72 | 3.73 | -3.12% | 67,315 | 25,476,349 |
| 2024-04-17 | 3.75 | 4.04 | 3.75 | 3.85 | -2.53% | 151,143 | 57,850,558 |
| 2024-04-16 | 4.07 | 4.07 | 3.95 | 3.95 | -5.05% | 22,681 | 9,011,403 |
| 2024-04-15 | 4.2 | 4.25 | 4.16 | 4.16 | -5.02% | 47,369 | 19,753,218 |
| 2024-04-12 | 4.59 | 4.64 | 4.38 | 4.38 | -4.99% | 80,535 | 35,909,868 |
| 2024-04-11 | 4.62 | 4.69 | 4.58 | 4.61 | -0.22% | 38,293 | 17,804,589 |
| 2024-04-10 | 4.69 | 4.71 | 4.53 | 4.62 | -1.91% | 57,997 | 26,764,527 |
| 2024-04-09 | 4.56 | 4.72 | 4.56 | 4.71 | +2.61% | 45,681 | 21,385,336 |
| 2024-04-08 | 4.65 | 4.74 | 4.56 | 4.59 | -1.29% | 62,499 | 29,068,785 |
| 2024-04-03 | 4.65 | 4.67 | 4.5 | 4.65 | +0.43% | 63,569 | 29,182,826 |
| 2024-04-02 | 4.53 | 4.64 | 4.51 | 4.63 | +1.98% | 64,837 | 29,685,549 |
| 2024-04-01 | 4.41 | 4.56 | 4.41 | 4.54 | +2.95% | 68,649 | 30,909,440 |
| 2024-03-29 | 4.37 | 4.47 | 4.35 | 4.41 | +0.23% | 51,750 | 22,796,157 |
| 2024-03-28 | 4.44 | 4.53 | 4.4 | 4.4 | +1.85% | 87,265 | 38,874,284 |
| 2024-03-27 | 4.52 | 4.55 | 4.32 | 4.32 | -5.05% | 67,770 | 29,892,740 |
| 2024-03-26 | 4.4 | 4.57 | 4.36 | 4.55 | +3.41% | 86,195 | 38,672,954 |
| 2024-03-25 | 4.36 | 4.59 | 4.29 | 4.4 | +0.23% | 86,070 | 38,140,012 |
| 2024-03-22 | 4.52 | 4.53 | 4.36 | 4.39 | -3.09% | 68,769 | 30,370,940 |
| 2024-03-21 | 4.59 | 4.62 | 4.48 | 4.53 | -1.31% | 59,690 | 27,043,054 |
| 2024-03-20 | 4.48 | 4.64 | 4.44 | 4.59 | -0.86% | 88,396 | 40,020,459 |
| 2024-03-19 | 4.61 | 4.73 | 4.59 | 4.63 | +0.65% | 57,189 | 26,617,995 |
| 2024-03-18 | 4.62 | 4.69 | 4.57 | 4.6 | 0% | 60,424 | 27,819,254 |
| 2024-03-15 | 4.36 | 4.6 | 4.34 | 4.6 | +5.02% | 87,046 | 39,307,778 |
| 2024-03-14 | 4.47 | 4.52 | 4.31 | 4.38 | -1.79% | 64,018 | 28,283,083 |
| 2024-03-13 | 4.5 | 4.53 | 4.43 | 4.46 | -1.55% | 48,971 | 21,907,694 |
| 2024-03-12 | 4.47 | 4.57 | 4.39 | 4.53 | +1.57% | 90,925 | 40,685,106 |
| 2024-03-11 | 4.24 | 4.46 | 4.24 | 4.46 | +4.94% | 96,216 | 42,239,689 |
| 2024-03-08 | 4.14 | 4.26 | 4.07 | 4.25 | +2.16% | 58,644 | 24,443,278 |
| 2024-03-07 | 4.33 | 4.37 | 4.16 | 4.16 | -3.7% | 84,261 | 35,965,209 |
| 2024-03-06 | 4.32 | 4.44 | 4.23 | 4.32 | +1.17% | 88,400 | 38,269,475 |
| 2024-03-05 | 4.07 | 4.27 | 4.04 | 4.27 | +4.91% | 104,275 | 43,555,374 |
| 2024-03-04 | 4.25 | 4.29 | 4.07 | 4.07 | -4.91% | 131,685 | 54,146,264 |
| 2024-03-01 | 4.52 | 4.52 | 4.28 | 4.28 | -4.89% | 138,679 | 60,182,880 |
| 2024-02-29 | 4.35 | 4.51 | 4.3 | 4.5 | +0.67% | 75,250 | 33,387,487 |
| 2024-02-28 | 4.72 | 4.8 | 4.47 | 4.47 | -4.89% | 96,291 | 44,395,856 |
| 2024-02-27 | 4.6 | 4.75 | 4.54 | 4.7 | +1.51% | 61,592 | 28,644,105 |
| 2024-02-26 | 4.7 | 4.76 | 4.59 | 4.63 | +1.31% | 91,522 | 42,784,263 |
| 2024-02-23 | 4.35 | 4.57 | 4.3 | 4.57 | +5.06% | 68,431 | 30,175,279 |
| 2024-02-22 | 4.27 | 4.37 | 4.25 | 4.35 | +0.23% | 73,345 | 31,650,443 |
| 2024-02-21 | 4.24 | 4.46 | 4.2 | 4.34 | +1.64% | 110,703 | 47,994,332 |
| 2024-02-20 | 4.12 | 4.33 | 4 | 4.27 | +1.43% | 120,743 | 50,313,925 |
| 2024-02-19 | 4.06 | 4.22 | 3.86 | 4.21 | +3.69% | 156,878 | 62,222,871 |
| 2024-02-08 | 3.97 | 4.15 | 3.97 | 4.06 | -2.87% | 94,184 | 37,876,291 |
| 2024-02-07 | 4.18 | 4.21 | 4.18 | 4.18 | -5% | 65,706 | 27,476,405 |
| 2024-02-06 | 4.4 | 4.4 | 4.4 | 4.4 | -4.97% | 7,400 | 3,256,000 |
| 2024-02-05 | 4.63 | 4.63 | 4.63 | 4.63 | -4.93% | 1,284 | 594,492 |
| 2024-02-02 | 4.87 | 4.87 | 4.87 | 4.87 | -5.07% | 3,050 | 1,485,350 |
| 2024-02-01 | 5.13 | 5.13 | 5.13 | 5.13 | -5% | 10,243 | 5,254,659 |
| 2024-01-31 | 5.4 | 5.49 | 5.4 | 5.4 | -4.93% | 35,960 | 19,422,400 |
| 2024-01-30 | 5.69 | 5.8 | 5.58 | 5.68 | -0.53% | 31,798 | 18,011,859 |
| 2024-01-29 | 5.98 | 6.01 | 5.66 | 5.71 | -4.19% | 44,884 | 26,085,004 |
| 2024-01-26 | 6.03 | 6.08 | 5.94 | 5.96 | -1% | 35,867 | 21,542,604 |
| 2024-01-25 | 5.76 | 6.05 | 5.76 | 6.02 | +4.51% | 50,620 | 30,084,911 |
| 2024-01-24 | 5.63 | 5.77 | 5.56 | 5.76 | +2.86% | 45,774 | 26,046,399 |
| 2024-01-23 | 5.32 | 5.7 | 5.32 | 5.6 | +1.63% | 54,994 | 30,091,929 |
| 2024-01-22 | 5.73 | 5.75 | 5.51 | 5.51 | -5% | 65,070 | 36,260,924 |
| 2024-01-19 | 5.81 | 5.96 | 5.77 | 5.8 | -1.69% | 37,830 | 22,100,848 |
| 2024-01-18 | 6.1 | 6.1 | 5.8 | 5.9 | -3.44% | 103,800 | 60,739,902 |
| 2024-01-17 | 6.35 | 6.35 | 6.11 | 6.11 | -3.93% | 32,310 | 20,104,342 |
| 2024-01-16 | 6.44 | 6.44 | 6.27 | 6.36 | -0.93% | 29,064 | 18,391,395 |
| 2024-01-15 | 6.34 | 6.45 | 6.3 | 6.42 | +0.47% | 15,605 | 9,985,557 |
| 2024-01-12 | 6.47 | 6.49 | 6.38 | 6.39 | -1.39% | 20,258 | 13,055,061 |
| 2024-01-11 | 6.37 | 6.49 | 6.31 | 6.48 | +1.73% | 27,760 | 17,842,989 |
| 2024-01-10 | 6.39 | 6.42 | 6.28 | 6.37 | -0.16% | 19,072 | 12,117,362 |
| 2024-01-09 | 6.29 | 6.4 | 6.27 | 6.38 | +1.59% | 31,950 | 20,285,479 |
| 2024-01-08 | 6.54 | 6.54 | 6.27 | 6.28 | -4.12% | 35,519 | 22,819,353 |
| 2024-01-05 | 6.66 | 6.72 | 6.48 | 6.55 | -1.65% | 63,290 | 41,688,997 |
| 2024-01-04 | 6.61 | 6.67 | 6.57 | 6.66 | +1.06% | 32,214 | 21,391,666 |
| 2024-01-03 | 6.55 | 6.67 | 6.55 | 6.59 | 0% | 25,066 | 16,567,727 |
| 2024-01-02 | 6.6 | 6.68 | 6.52 | 6.59 | +1.54% | 39,913 | 26,376,572 |
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：