股票概览
5.38
-3.93%
-0.22
5.62
开盘价
5.67
最高价
5.38
最低价
283,971
成交量
数据更新至: 2024-12-31
技术指标
5.68
MA5 (5日均线)
5.94
MA10 (10日均线)
5.94
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 | 5.62 | 5.67 | 5.38 | 5.38 | -3.93% | 283,971 | 156,382,626 |
| 2024-12-30 | 5.78 | 5.78 | 5.56 | 5.6 | -3.45% | 338,428 | 190,405,479 |
| 2024-12-27 | 5.75 | 5.85 | 5.7 | 5.8 | +1.05% | 233,729 | 135,423,739 |
| 2024-12-26 | 5.85 | 5.9 | 5.73 | 5.74 | -2.05% | 266,436 | 154,352,555 |
| 2024-12-25 | 6.07 | 6.09 | 5.73 | 5.86 | -3.46% | 423,777 | 249,244,325 |
| 2024-12-24 | 6.1 | 6.14 | 5.97 | 6.07 | -1.14% | 407,252 | 246,049,062 |
| 2024-12-23 | 6.2 | 6.32 | 6.06 | 6.14 | -6.12% | 890,322 | 548,185,835 |
| 2024-12-20 | 6.08 | 6.67 | 6.06 | 6.54 | +7.92% | 1,151,777 | 746,190,136 |
| 2024-12-19 | 6.18 | 6.22 | 5.88 | 6.06 | -1.78% | 481,030 | 289,489,798 |
| 2024-12-18 | 6.26 | 6.3 | 6.08 | 6.17 | -0.32% | 426,430 | 262,624,698 |
| 2024-12-17 | 6.01 | 6.26 | 5.97 | 6.19 | +3.51% | 667,939 | 408,600,106 |
| 2024-12-16 | 6.05 | 6.1 | 5.95 | 5.98 | -0.66% | 233,483 | 140,380,553 |
| 2024-12-13 | 6.12 | 6.13 | 5.98 | 6.02 | -2.27% | 398,270 | 240,627,306 |
| 2024-12-12 | 6.12 | 6.24 | 6.03 | 6.16 | +0.98% | 572,354 | 352,480,042 |
| 2024-12-11 | 5.8 | 6.12 | 5.8 | 6.1 | +4.99% | 513,816 | 308,859,699 |
| 2024-12-10 | 6 | 6.05 | 5.8 | 5.81 | -1.86% | 351,429 | 207,787,458 |
| 2024-12-09 | 5.8 | 5.95 | 5.8 | 5.92 | +1.89% | 352,218 | 207,956,734 |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.81 | +1.22% | 187,476 | 108,438,731 |
| 2024-12-05 | 5.73 | 5.77 | 5.68 | 5.74 | -0.35% | 153,961 | 88,091,350 |
| 2024-12-04 | 5.87 | 5.89 | 5.72 | 5.76 | -2.04% | 215,904 | 125,488,788 |
| 2024-12-03 | 5.89 | 5.93 | 5.78 | 5.88 | 0% | 264,121 | 154,785,834 |
| 2024-12-02 | 5.73 | 5.99 | 5.72 | 5.88 | +2.62% | 421,356 | 245,663,973 |
| 2024-11-29 | 5.62 | 5.82 | 5.62 | 5.73 | +2.14% | 363,699 | 209,037,798 |
| 2024-11-28 | 5.58 | 5.65 | 5.55 | 5.61 | +0.54% | 190,468 | 106,699,375 |
| 2024-11-27 | 5.58 | 5.59 | 5.42 | 5.58 | 0% | 235,463 | 129,458,871 |
| 2024-11-26 | 5.57 | 5.63 | 5.54 | 5.58 | +0.18% | 143,979 | 80,484,857 |
| 2024-11-25 | 5.55 | 5.62 | 5.49 | 5.57 | +0.72% | 177,864 | 98,467,981 |
| 2024-11-22 | 5.75 | 5.84 | 5.51 | 5.53 | -3.83% | 309,502 | 175,698,320 |
| 2024-11-21 | 5.77 | 5.78 | 5.68 | 5.75 | -0.35% | 210,384 | 120,407,532 |
| 2024-11-20 | 5.66 | 5.84 | 5.63 | 5.77 | +1.58% | 276,995 | 159,232,653 |
| 2024-11-19 | 5.6 | 5.69 | 5.5 | 5.68 | +1.79% | 296,447 | 165,948,269 |
| 2024-11-18 | 5.54 | 5.72 | 5.53 | 5.58 | +1.45% | 414,902 | 233,899,268 |
| 2024-11-15 | 5.58 | 5.68 | 5.5 | 5.5 | -2.31% | 263,678 | 147,193,354 |
| 2024-11-14 | 5.75 | 5.85 | 5.6 | 5.63 | -2.93% | 307,183 | 175,663,550 |
| 2024-11-13 | 5.89 | 5.94 | 5.72 | 5.8 | -1.86% | 363,453 | 210,922,104 |
| 2024-11-12 | 5.71 | 6.1 | 5.71 | 5.91 | +3.5% | 793,463 | 472,026,896 |
| 2024-11-11 | 5.73 | 5.78 | 5.6 | 5.71 | -0.35% | 340,042 | 192,637,896 |
| 2024-11-08 | 5.84 | 5.89 | 5.67 | 5.73 | -1.21% | 411,387 | 236,929,092 |
| 2024-11-07 | 5.62 | 5.82 | 5.61 | 5.8 | +2.65% | 348,205 | 199,958,748 |
| 2024-11-06 | 5.66 | 5.75 | 5.57 | 5.65 | -0.18% | 362,784 | 204,580,112 |
| 2024-11-05 | 5.58 | 5.68 | 5.54 | 5.66 | +1.43% | 315,504 | 177,298,679 |
| 2024-11-04 | 5.58 | 5.61 | 5.5 | 5.58 | +0.72% | 230,819 | 128,116,718 |
| 2024-11-01 | 5.48 | 5.62 | 5.36 | 5.54 | +0.91% | 390,237 | 214,685,045 |
| 2024-10-31 | 5.43 | 5.52 | 5.39 | 5.49 | +1.29% | 231,747 | 126,167,675 |
| 2024-10-30 | 5.42 | 5.5 | 5.35 | 5.42 | -0.55% | 199,007 | 108,064,428 |
| 2024-10-29 | 5.67 | 5.7 | 5.43 | 5.45 | -3.02% | 288,864 | 159,377,813 |
| 2024-10-28 | 5.49 | 5.63 | 5.47 | 5.62 | +2.55% | 302,276 | 167,936,925 |
| 2024-10-25 | 5.3 | 5.48 | 5.29 | 5.48 | +3.4% | 309,342 | 167,152,268 |
| 2024-10-24 | 5.31 | 5.37 | 5.28 | 5.3 | -0.38% | 167,129 | 88,893,471 |
| 2024-10-23 | 5.32 | 5.34 | 5.27 | 5.32 | +0.19% | 227,706 | 120,801,834 |
| 2024-10-22 | 5.19 | 5.31 | 5.18 | 5.31 | +2.31% | 278,367 | 146,019,623 |
| 2024-10-21 | 5.26 | 5.26 | 5.16 | 5.19 | -0.76% | 272,697 | 141,786,174 |
| 2024-10-18 | 5.15 | 5.32 | 5.09 | 5.23 | +1.75% | 371,573 | 193,157,631 |
| 2024-10-17 | 5.35 | 5.43 | 5.13 | 5.14 | -1.91% | 347,250 | 182,749,831 |
| 2024-10-16 | 5.09 | 5.36 | 5.06 | 5.24 | +2.14% | 336,671 | 175,678,933 |
| 2024-10-15 | 5.25 | 5.29 | 5.11 | 5.13 | -3.02% | 296,793 | 154,157,886 |
| 2024-10-14 | 5.25 | 5.29 | 5.13 | 5.29 | +1.34% | 238,480 | 124,649,245 |
| 2024-10-11 | 5.34 | 5.39 | 5.15 | 5.22 | -2.25% | 283,471 | 149,676,615 |
| 2024-10-10 | 5.35 | 5.53 | 5.23 | 5.34 | +0.38% | 304,048 | 163,348,309 |
| 2024-10-09 | 5.75 | 5.75 | 5.32 | 5.32 | -8.9% | 533,197 | 294,206,323 |
| 2024-10-08 | 6.32 | 6.32 | 5.6 | 5.84 | +1.39% | 813,103 | 481,848,836 |
| 2024-09-30 | 5.49 | 5.81 | 5.36 | 5.76 | +7.87% | 622,736 | 349,128,227 |
| 2024-09-27 | 5.3 | 5.43 | 5.23 | 5.34 | +1.33% | 450,429 | 239,443,837 |
| 2024-09-26 | 5.13 | 5.27 | 5.06 | 5.27 | +2.73% | 277,533 | 143,085,449 |
| 2024-09-25 | 5.1 | 5.29 | 5.07 | 5.13 | +4.69% | 463,170 | 240,142,417 |
| 2024-09-24 | 4.68 | 4.97 | 4.68 | 4.9 | +4.93% | 248,637 | 119,849,010 |
| 2024-09-23 | 4.71 | 4.73 | 4.66 | 4.67 | -0.43% | 62,840 | 29,494,452 |
| 2024-09-20 | 4.7 | 4.72 | 4.65 | 4.69 | -0.64% | 56,816 | 26,586,579 |
| 2024-09-19 | 4.71 | 4.76 | 4.63 | 4.72 | +0.85% | 90,858 | 42,747,348 |
| 2024-09-18 | 4.82 | 4.82 | 4.64 | 4.68 | -2.3% | 90,428 | 42,528,827 |
| 2024-09-13 | 4.77 | 4.83 | 4.75 | 4.79 | +0.21% | 69,006 | 33,081,699 |
| 2024-09-12 | 4.79 | 4.83 | 4.78 | 4.78 | -0.62% | 66,746 | 32,076,348 |
| 2024-09-11 | 4.8 | 4.84 | 4.78 | 4.81 | -0.41% | 62,094 | 29,820,458 |
| 2024-09-10 | 4.77 | 4.84 | 4.72 | 4.83 | +0.84% | 132,875 | 63,467,387 |
| 2024-09-09 | 4.75 | 4.84 | 4.71 | 4.79 | +0.63% | 105,156 | 50,154,970 |
| 2024-09-06 | 4.86 | 4.95 | 4.75 | 4.76 | -1.86% | 101,689 | 49,040,486 |
| 2024-09-05 | 4.78 | 4.87 | 4.77 | 4.85 | +1.25% | 123,559 | 59,494,294 |
| 2024-09-04 | 4.78 | 4.86 | 4.76 | 4.79 | -0.42% | 125,044 | 60,194,196 |
| 2024-09-03 | 4.8 | 4.86 | 4.78 | 4.81 | +0.21% | 81,862 | 39,418,630 |
| 2024-09-02 | 4.79 | 4.84 | 4.74 | 4.8 | -0.62% | 108,602 | 52,084,146 |
| 2024-08-30 | 4.68 | 4.87 | 4.65 | 4.83 | +3.21% | 166,029 | 79,186,480 |
| 2024-08-29 | 4.64 | 4.69 | 4.61 | 4.68 | +0.86% | 67,402 | 31,448,457 |
| 2024-08-28 | 4.64 | 4.67 | 4.58 | 4.64 | +0.43% | 66,344 | 30,743,514 |
| 2024-08-27 | 4.59 | 4.66 | 4.57 | 4.62 | +0.65% | 74,878 | 34,578,229 |
| 2024-08-26 | 4.59 | 4.6 | 4.54 | 4.59 | 0% | 71,917 | 32,887,072 |
| 2024-08-23 | 4.63 | 4.63 | 4.54 | 4.59 | -0.43% | 77,289 | 35,351,051 |
| 2024-08-22 | 4.65 | 4.67 | 4.6 | 4.61 | -0.65% | 78,408 | 36,300,190 |
| 2024-08-21 | 4.69 | 4.78 | 4.63 | 4.64 | -2.11% | 95,929 | 44,833,723 |
| 2024-08-20 | 4.86 | 4.87 | 4.7 | 4.74 | -2.27% | 107,920 | 51,383,813 |
| 2024-08-19 | 4.85 | 4.87 | 4.83 | 4.85 | +0.41% | 67,204 | 32,630,099 |
| 2024-08-16 | 4.86 | 4.89 | 4.82 | 4.83 | -0.21% | 56,351 | 27,261,772 |
| 2024-08-15 | 4.84 | 4.91 | 4.81 | 4.84 | -0.21% | 85,796 | 41,666,493 |
| 2024-08-14 | 4.93 | 4.93 | 4.83 | 4.85 | -1.02% | 64,472 | 31,336,722 |
| 2024-08-13 | 4.93 | 4.94 | 4.86 | 4.9 | -0.61% | 80,184 | 39,216,093 |
| 2024-08-12 | 4.9 | 5 | 4.86 | 4.93 | +0.82% | 94,745 | 46,741,034 |
| 2024-08-09 | 4.98 | 5.01 | 4.88 | 4.89 | -1.41% | 134,192 | 66,273,454 |
| 2024-08-08 | 4.8 | 4.98 | 4.79 | 4.96 | +3.33% | 206,568 | 101,359,246 |
| 2024-08-07 | 4.83 | 4.85 | 4.78 | 4.8 | -0.62% | 76,699 | 36,858,973 |
| 2024-08-06 | 4.77 | 4.85 | 4.77 | 4.83 | +1.26% | 89,823 | 43,200,860 |
| 2024-08-05 | 4.8 | 4.88 | 4.76 | 4.77 | -0.63% | 124,956 | 60,264,285 |
| 2024-08-02 | 4.78 | 4.86 | 4.75 | 4.8 | +0.42% | 119,675 | 57,705,498 |
| 2024-08-01 | 4.76 | 4.84 | 4.75 | 4.78 | +0.63% | 127,492 | 61,068,683 |
| 2024-07-31 | 4.63 | 4.75 | 4.6 | 4.75 | +2.81% | 158,070 | 74,526,017 |
| 2024-07-30 | 4.62 | 4.64 | 4.59 | 4.62 | 0% | 56,224 | 25,965,708 |
| 2024-07-29 | 4.68 | 4.7 | 4.61 | 4.62 | -1.28% | 93,137 | 43,277,969 |
| 2024-07-26 | 4.61 | 4.69 | 4.59 | 4.68 | +1.52% | 110,076 | 51,281,894 |
| 2024-07-25 | 4.59 | 4.62 | 4.55 | 4.61 | +0.44% | 86,447 | 39,688,344 |
| 2024-07-24 | 4.57 | 4.62 | 4.55 | 4.59 | 0% | 101,760 | 46,698,922 |
| 2024-07-23 | 4.63 | 4.66 | 4.59 | 4.59 | -1.08% | 107,803 | 49,865,869 |
| 2024-07-22 | 4.63 | 4.67 | 4.59 | 4.64 | +0.22% | 100,192 | 46,268,657 |
| 2024-07-19 | 4.62 | 4.66 | 4.6 | 4.63 | +0.22% | 105,404 | 48,754,508 |
| 2024-07-18 | 4.61 | 4.64 | 4.54 | 4.62 | +0.22% | 101,869 | 46,822,268 |
| 2024-07-17 | 4.6 | 4.65 | 4.57 | 4.61 | +0.22% | 87,754 | 40,452,646 |
| 2024-07-16 | 4.62 | 4.65 | 4.57 | 4.6 | -1.08% | 95,313 | 43,826,743 |
| 2024-07-15 | 4.7 | 4.72 | 4.61 | 4.65 | -1.06% | 88,009 | 40,878,236 |
| 2024-07-12 | 4.69 | 4.78 | 4.67 | 4.7 | +0.21% | 111,255 | 52,532,334 |
| 2024-07-11 | 4.61 | 4.72 | 4.61 | 4.69 | +2.63% | 156,678 | 73,306,700 |
| 2024-07-10 | 4.6 | 4.66 | 4.52 | 4.57 | -1.08% | 181,455 | 83,074,503 |
| 2024-07-09 | 4.7 | 4.71 | 4.49 | 4.62 | -3.14% | 333,722 | 153,481,391 |
| 2024-07-08 | 4.9 | 4.93 | 4.7 | 4.77 | -3.44% | 174,111 | 83,576,162 |
| 2024-07-05 | 4.86 | 4.97 | 4.85 | 4.94 | +1.23% | 135,593 | 66,549,226 |
| 2024-07-04 | 4.98 | 4.98 | 4.84 | 4.88 | -2.2% | 99,592 | 48,886,183 |
| 2024-07-03 | 4.98 | 5.06 | 4.96 | 4.99 | -0.4% | 89,751 | 44,955,187 |
| 2024-07-02 | 5.01 | 5.03 | 4.97 | 5.01 | -0.2% | 78,235 | 39,107,845 |
| 2024-07-01 | 4.86 | 5.03 | 4.84 | 5.02 | +3.08% | 164,977 | 81,746,487 |
| 2024-06-28 | 4.96 | 5.02 | 4.86 | 4.87 | -1.81% | 191,090 | 94,354,700 |
| 2024-06-27 | 5.08 | 5.09 | 4.96 | 4.96 | -2.55% | 113,510 | 56,755,538 |
| 2024-06-26 | 4.98 | 5.09 | 4.95 | 5.09 | +2% | 101,484 | 51,033,833 |
| 2024-06-25 | 4.98 | 5.02 | 4.94 | 4.99 | +0.2% | 148,285 | 73,826,058 |
| 2024-06-24 | 5.21 | 5.21 | 4.95 | 4.98 | -5.32% | 280,134 | 141,028,878 |
| 2024-06-21 | 5.2 | 5.39 | 5.17 | 5.26 | +1.54% | 223,329 | 118,542,113 |
| 2024-06-20 | 5.24 | 5.28 | 5.17 | 5.18 | -1.52% | 104,273 | 54,328,067 |
| 2024-06-19 | 5.28 | 5.33 | 5.23 | 5.26 | -0.38% | 88,406 | 46,570,022 |
| 2024-06-18 | 5.21 | 5.37 | 5.2 | 5.28 | +1.34% | 117,723 | 62,367,548 |
| 2024-06-17 | 5.25 | 5.29 | 5.2 | 5.21 | -0.95% | 77,952 | 40,806,175 |
| 2024-06-14 | 5.28 | 5.28 | 5.19 | 5.26 | -0.57% | 122,268 | 64,005,411 |
| 2024-06-13 | 5.38 | 5.4 | 5.25 | 5.29 | -1.86% | 195,608 | 103,908,611 |
| 2024-06-12 | 5.42 | 5.47 | 5.35 | 5.39 | -1.1% | 157,230 | 84,684,733 |
| 2024-06-11 | 5.35 | 5.46 | 5.27 | 5.45 | +1.3% | 138,070 | 74,301,318 |
| 2024-06-07 | 5.35 | 5.41 | 5.29 | 5.38 | +0.56% | 166,983 | 89,362,964 |
| 2024-06-06 | 5.57 | 5.59 | 5.26 | 5.35 | -3.95% | 333,959 | 179,459,935 |
| 2024-06-05 | 5.75 | 5.8 | 5.56 | 5.57 | -3.13% | 233,672 | 132,334,302 |
| 2024-06-04 | 5.85 | 5.88 | 5.55 | 5.75 | -0.17% | 290,779 | 165,395,752 |
| 2024-06-03 | 5.81 | 5.87 | 5.73 | 5.76 | -1.54% | 147,392 | 85,220,278 |
| 2024-05-31 | 5.89 | 6.09 | 5.82 | 5.85 | -0.68% | 192,789 | 113,691,543 |
| 2024-05-30 | 5.75 | 5.93 | 5.72 | 5.89 | +1.73% | 204,785 | 120,253,646 |
| 2024-05-29 | 5.74 | 5.83 | 5.7 | 5.79 | +0.17% | 139,043 | 80,089,325 |
| 2024-05-28 | 5.85 | 5.89 | 5.74 | 5.78 | -1.87% | 173,086 | 100,216,708 |
| 2024-05-27 | 5.71 | 5.98 | 5.67 | 5.89 | +3.15% | 292,512 | 170,175,488 |
| 2024-05-24 | 5.73 | 5.87 | 5.68 | 5.71 | -0.35% | 244,830 | 140,706,178 |
| 2024-05-23 | 5.99 | 6.04 | 5.69 | 5.73 | -2.55% | 498,501 | 289,516,055 |
| 2024-05-22 | 6.05 | 6.06 | 5.85 | 5.88 | -2.16% | 259,677 | 153,968,589 |
| 2024-05-21 | 6.08 | 6.08 | 6 | 6.01 | -0.83% | 142,715 | 86,076,565 |
| 2024-05-20 | 5.98 | 6.09 | 5.98 | 6.06 | +1.85% | 231,560 | 140,019,345 |
| 2024-05-17 | 5.88 | 6.01 | 5.86 | 5.95 | +1.19% | 252,998 | 150,460,166 |
| 2024-05-16 | 5.92 | 5.96 | 5.85 | 5.88 | 0% | 204,885 | 120,879,353 |
| 2024-05-15 | 5.85 | 5.98 | 5.81 | 5.88 | +0.68% | 276,924 | 163,253,454 |
| 2024-05-14 | 5.64 | 5.92 | 5.63 | 5.84 | +3.55% | 306,581 | 177,731,316 |
| 2024-05-13 | 5.68 | 5.73 | 5.6 | 5.64 | -0.88% | 176,167 | 99,700,720 |
| 2024-05-10 | 5.75 | 5.75 | 5.66 | 5.69 | -0.35% | 166,009 | 94,501,277 |
| 2024-05-09 | 5.6 | 5.78 | 5.58 | 5.71 | +2.15% | 300,364 | 171,602,545 |
| 2024-05-08 | 5.6 | 5.62 | 5.55 | 5.59 | -0.18% | 154,731 | 86,469,055 |
| 2024-05-07 | 5.54 | 5.64 | 5.52 | 5.6 | +0.9% | 228,035 | 127,453,994 |
| 2024-05-06 | 5.51 | 5.62 | 5.46 | 5.55 | +1.83% | 229,286 | 127,093,407 |
| 2024-04-30 | 5.33 | 5.52 | 5.29 | 5.45 | +2.25% | 264,390 | 143,754,505 |
| 2024-04-29 | 5.18 | 5.37 | 5.18 | 5.33 | -0.19% | 301,987 | 158,808,210 |
| 2024-04-26 | 5.34 | 5.41 | 5.28 | 5.34 | -0.56% | 179,207 | 95,375,409 |
| 2024-04-25 | 5.33 | 5.39 | 5.32 | 5.37 | -0.19% | 103,094 | 55,186,734 |
| 2024-04-24 | 5.34 | 5.4 | 5.29 | 5.38 | +0.94% | 108,121 | 57,724,784 |
| 2024-04-23 | 5.4 | 5.44 | 5.3 | 5.33 | -1.66% | 146,095 | 78,122,365 |
| 2024-04-22 | 5.42 | 5.55 | 5.41 | 5.42 | -0.55% | 169,831 | 92,967,779 |
| 2024-04-19 | 5.46 | 5.47 | 5.38 | 5.45 | -0.37% | 190,227 | 103,194,697 |
| 2024-04-18 | 5.29 | 5.53 | 5.27 | 5.47 | +3.21% | 381,296 | 207,190,157 |
| 2024-04-17 | 5.16 | 5.3 | 5.15 | 5.3 | +3.52% | 206,573 | 108,503,297 |
| 2024-04-16 | 5.23 | 5.3 | 5.12 | 5.12 | -2.29% | 183,990 | 95,710,568 |
| 2024-04-15 | 5.17 | 5.3 | 5.07 | 5.24 | +1.75% | 223,585 | 116,522,968 |
| 2024-04-12 | 5.27 | 5.28 | 5.13 | 5.15 | -2.09% | 144,677 | 75,156,190 |
| 2024-04-11 | 5.21 | 5.3 | 5.2 | 5.26 | +0.38% | 104,537 | 54,996,869 |
| 2024-04-10 | 5.29 | 5.38 | 5.21 | 5.24 | -1.13% | 179,012 | 94,875,435 |
| 2024-04-09 | 5.24 | 5.3 | 5.19 | 5.3 | +0.95% | 136,041 | 71,483,724 |
| 2024-04-08 | 5.27 | 5.31 | 5.23 | 5.25 | -0.76% | 136,600 | 72,000,312 |
| 2024-04-03 | 5.25 | 5.3 | 5.23 | 5.29 | +0.76% | 151,674 | 79,987,729 |
| 2024-04-02 | 5.22 | 5.25 | 5.19 | 5.25 | +0.57% | 125,658 | 65,679,740 |
| 2024-04-01 | 5.22 | 5.26 | 5.18 | 5.22 | +0.19% | 128,240 | 66,850,393 |
| 2024-03-29 | 5.03 | 5.22 | 5.03 | 5.21 | +3.17% | 205,390 | 106,218,613 |
| 2024-03-28 | 5.02 | 5.09 | 5 | 5.05 | +0.6% | 90,057 | 45,453,760 |
| 2024-03-27 | 5.08 | 5.12 | 5.02 | 5.02 | -1.18% | 101,968 | 51,756,854 |
| 2024-03-26 | 5.05 | 5.1 | 5.02 | 5.08 | +0.4% | 101,404 | 51,273,361 |
| 2024-03-25 | 5.13 | 5.16 | 5.06 | 5.06 | -1.56% | 123,242 | 63,033,638 |
| 2024-03-22 | 5.23 | 5.23 | 5.12 | 5.14 | -1.72% | 184,632 | 95,250,662 |
| 2024-03-21 | 5.25 | 5.33 | 5.23 | 5.23 | -0.19% | 149,245 | 78,749,930 |
| 2024-03-20 | 5.18 | 5.25 | 5.15 | 5.24 | +1.16% | 135,736 | 70,668,438 |
| 2024-03-19 | 5.25 | 5.25 | 5.18 | 5.18 | -1.33% | 150,376 | 78,401,934 |
| 2024-03-18 | 5.2 | 5.25 | 5.18 | 5.25 | +0.96% | 142,139 | 74,184,477 |
| 2024-03-15 | 5.17 | 5.2 | 5.15 | 5.2 | +0.58% | 95,451 | 49,440,046 |
| 2024-03-14 | 5.21 | 5.27 | 5.14 | 5.17 | -0.19% | 136,216 | 70,676,462 |
| 2024-03-13 | 5.23 | 5.24 | 5.13 | 5.18 | -0.96% | 169,810 | 87,925,772 |
| 2024-03-12 | 5.21 | 5.3 | 5.2 | 5.23 | +0.58% | 199,922 | 104,745,570 |
| 2024-03-11 | 5.27 | 5.28 | 5.16 | 5.2 | -1.14% | 247,844 | 128,722,003 |
| 2024-03-08 | 4.99 | 5.29 | 4.98 | 5.26 | +5.41% | 409,577 | 211,196,178 |
| 2024-03-07 | 4.98 | 5.05 | 4.97 | 4.99 | +0.2% | 153,573 | 76,931,296 |
| 2024-03-06 | 5 | 5.03 | 4.96 | 4.98 | -0.99% | 159,595 | 79,718,458 |
| 2024-03-05 | 5.12 | 5.12 | 5.01 | 5.03 | -1.57% | 190,775 | 96,332,293 |
| 2024-03-04 | 5.08 | 5.18 | 5.06 | 5.11 | +0.59% | 208,066 | 106,317,463 |
| 2024-03-01 | 5.08 | 5.09 | 5.04 | 5.08 | 0% | 151,370 | 76,576,559 |
| 2024-02-29 | 4.98 | 5.09 | 4.96 | 5.08 | +1.4% | 237,066 | 119,408,380 |
| 2024-02-28 | 5.07 | 5.21 | 5 | 5.01 | -0.6% | 375,718 | 192,360,674 |
| 2024-02-27 | 4.98 | 5.04 | 4.97 | 5.04 | +0.8% | 148,043 | 74,154,633 |
| 2024-02-26 | 4.99 | 5.05 | 4.95 | 5 | +0.2% | 194,026 | 97,017,936 |
| 2024-02-23 | 4.99 | 5.01 | 4.94 | 4.99 | -0.2% | 170,194 | 84,598,126 |
| 2024-02-22 | 5 | 5.02 | 4.94 | 5 | -0.2% | 212,967 | 105,926,984 |
| 2024-02-21 | 4.93 | 5.1 | 4.93 | 5.01 | +0.4% | 304,274 | 153,128,956 |
| 2024-02-20 | 4.97 | 5.03 | 4.9 | 4.99 | +0.2% | 210,568 | 105,028,431 |
| 2024-02-19 | 5.03 | 5.06 | 4.92 | 4.98 | -0.4% | 286,008 | 142,737,186 |
| 2024-02-08 | 5.03 | 5.08 | 4.83 | 5 | -0.6% | 397,301 | 197,341,059 |
| 2024-02-07 | 4.8 | 5.14 | 4.79 | 5.03 | +3.29% | 593,343 | 297,137,193 |
| 2024-02-06 | 4.57 | 4.93 | 4.42 | 4.87 | +8.46% | 586,510 | 278,425,251 |
| 2024-02-05 | 4.43 | 4.68 | 4.29 | 4.49 | +2.05% | 331,742 | 148,524,311 |
| 2024-02-02 | 4.53 | 4.57 | 4.28 | 4.4 | -2.22% | 200,422 | 88,523,988 |
| 2024-02-01 | 4.48 | 4.59 | 4.44 | 4.5 | +0.67% | 141,088 | 63,730,475 |
| 2024-01-31 | 4.6 | 4.63 | 4.47 | 4.47 | -2.83% | 155,295 | 70,543,006 |
| 2024-01-30 | 4.72 | 4.73 | 4.6 | 4.6 | -2.54% | 133,843 | 62,521,265 |
| 2024-01-29 | 4.81 | 4.83 | 4.72 | 4.72 | -1.46% | 133,858 | 63,885,421 |
| 2024-01-26 | 4.78 | 4.86 | 4.76 | 4.79 | 0% | 136,311 | 65,548,220 |
| 2024-01-25 | 4.6 | 4.8 | 4.59 | 4.79 | +4.13% | 195,843 | 92,464,684 |
| 2024-01-24 | 4.52 | 4.61 | 4.43 | 4.6 | +2% | 167,200 | 75,761,473 |
| 2024-01-23 | 4.43 | 4.52 | 4.36 | 4.51 | +1.58% | 123,086 | 54,720,872 |
| 2024-01-22 | 4.62 | 4.63 | 4.38 | 4.44 | -4.1% | 153,336 | 69,057,379 |
| 2024-01-19 | 4.63 | 4.68 | 4.6 | 4.63 | -0.43% | 100,044 | 46,513,470 |
| 2024-01-18 | 4.71 | 4.71 | 4.52 | 4.65 | -1.48% | 213,029 | 97,975,836 |
| 2024-01-17 | 4.78 | 4.81 | 4.71 | 4.72 | -1.87% | 120,346 | 57,335,295 |
| 2024-01-16 | 4.89 | 4.9 | 4.76 | 4.81 | -1.43% | 193,435 | 93,205,373 |
| 2024-01-15 | 4.88 | 4.9 | 4.84 | 4.88 | 0% | 93,591 | 45,605,697 |
| 2024-01-12 | 4.9 | 4.93 | 4.87 | 4.88 | -0.61% | 103,728 | 50,830,767 |
| 2024-01-11 | 4.88 | 4.93 | 4.87 | 4.91 | +0.41% | 96,501 | 47,260,127 |
| 2024-01-10 | 4.89 | 4.93 | 4.84 | 4.89 | 0% | 129,670 | 63,428,171 |
| 2024-01-09 | 4.9 | 4.95 | 4.86 | 4.89 | 0% | 115,798 | 56,721,959 |
| 2024-01-08 | 4.96 | 4.97 | 4.89 | 4.89 | -1.61% | 127,168 | 62,578,085 |
| 2024-01-05 | 5.01 | 5.04 | 4.95 | 4.97 | -1.19% | 135,148 | 67,563,521 |
| 2024-01-04 | 5.05 | 5.05 | 5 | 5.03 | -0.4% | 143,189 | 71,876,517 |
| 2024-01-03 | 5 | 5.08 | 4.97 | 5.05 | +1% | 168,274 | 84,750,146 |
| 2024-01-02 | 4.97 | 5.05 | 4.96 | 5 | +0.6% | 173,631 | 86,881,217 |
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：