股票概览
4.99
-0.8%
-0.04
5.02
开盘价
5.11
最高价
4.94
最低价
30,680
成交量
数据更新至: 2024-12-31
技术指标
4.84
MA5 (5日均线)
4.97
MA10 (10日均线)
5.35
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 | 5.02 | 5.11 | 4.94 | 4.99 | -0.8% | 30,680 | 15,320,910 |
| 2024-12-30 | 5.09 | 5.23 | 4.98 | 5.03 | +2.24% | 36,665 | 18,628,506 |
| 2024-12-27 | 4.69 | 4.96 | 4.65 | 4.92 | +5.58% | 32,335 | 15,641,139 |
| 2024-12-26 | 4.58 | 4.73 | 4.58 | 4.66 | +0.87% | 15,932 | 7,464,907 |
| 2024-12-25 | 4.75 | 4.8 | 4.52 | 4.62 | -3.55% | 27,872 | 12,882,243 |
| 2024-12-24 | 4.82 | 4.93 | 4.68 | 4.79 | +0.21% | 24,436 | 11,743,783 |
| 2024-12-23 | 5.39 | 5.39 | 4.74 | 4.78 | -10.49% | 60,862 | 30,171,980 |
| 2024-12-20 | 5.23 | 5.42 | 5.23 | 5.34 | +1.71% | 25,033 | 13,399,783 |
| 2024-12-19 | 5.22 | 5.33 | 5.18 | 5.25 | -1.32% | 23,787 | 12,475,912 |
| 2024-12-18 | 5.18 | 5.36 | 5.06 | 5.32 | +2.31% | 37,697 | 19,722,815 |
| 2024-12-17 | 5.71 | 5.77 | 5.18 | 5.2 | -9.88% | 55,012 | 29,879,809 |
| 2024-12-16 | 5.79 | 5.87 | 5.71 | 5.77 | -0.52% | 25,446 | 14,736,783 |
| 2024-12-13 | 6 | 6.01 | 5.79 | 5.8 | -3.33% | 34,544 | 20,331,050 |
| 2024-12-12 | 5.93 | 6.05 | 5.93 | 6 | +0.84% | 29,967 | 17,934,404 |
| 2024-12-11 | 5.78 | 5.99 | 5.78 | 5.95 | +2.59% | 43,878 | 25,886,763 |
| 2024-12-10 | 5.92 | 5.99 | 5.78 | 5.8 | -0.17% | 42,579 | 25,083,769 |
| 2024-12-09 | 5.78 | 5.97 | 5.75 | 5.81 | +0.52% | 48,290 | 28,331,609 |
| 2024-12-06 | 5.69 | 5.8 | 5.64 | 5.78 | +1.4% | 40,622 | 23,257,451 |
| 2024-12-05 | 5.51 | 5.71 | 5.5 | 5.7 | +3.07% | 57,979 | 32,696,854 |
| 2024-12-04 | 5.66 | 5.75 | 5.44 | 5.53 | -2.81% | 49,389 | 27,518,150 |
| 2024-12-03 | 5.7 | 5.74 | 5.62 | 5.69 | -0.18% | 40,769 | 23,149,835 |
| 2024-12-02 | 5.54 | 5.71 | 5.51 | 5.7 | +0.71% | 58,019 | 32,502,549 |
| 2024-11-29 | 5.45 | 5.77 | 5.33 | 5.66 | -7.97% | 100,744 | 56,390,943 |
| 2024-11-28 | 6.08 | 6.26 | 6.03 | 6.15 | +1.32% | 50,230 | 30,957,757 |
| 2024-11-27 | 6.48 | 6.48 | 5.87 | 6.07 | -6.18% | 84,105 | 50,958,135 |
| 2024-11-26 | 6.48 | 6.63 | 6.26 | 6.47 | +1.41% | 52,942 | 34,223,062 |
| 2024-11-25 | 6.04 | 6.44 | 6.02 | 6.38 | +5.8% | 64,395 | 40,323,715 |
| 2024-11-22 | 6.1 | 6.2 | 5.88 | 6.03 | -1.47% | 57,712 | 34,783,201 |
| 2024-11-21 | 5.98 | 6.38 | 5.98 | 6.12 | +2.34% | 38,615 | 23,794,538 |
| 2024-11-20 | 5.83 | 6.03 | 5.71 | 5.98 | +2.93% | 34,775 | 20,457,497 |
| 2024-11-19 | 5.58 | 5.92 | 5.53 | 5.81 | +3.01% | 45,743 | 25,916,746 |
| 2024-11-18 | 5.96 | 6.06 | 5.51 | 5.64 | -6.31% | 55,893 | 32,124,838 |
| 2024-11-15 | 6.2 | 6.28 | 5.95 | 6.02 | -4.29% | 56,174 | 34,332,348 |
| 2024-11-14 | 6.6 | 6.73 | 6.29 | 6.29 | -2.02% | 57,397 | 37,384,743 |
| 2024-11-13 | 6.33 | 6.44 | 6.16 | 6.42 | +0.31% | 54,715 | 34,526,059 |
| 2024-11-12 | 6.5 | 6.73 | 6.22 | 6.4 | -1.39% | 75,568 | 49,269,081 |
| 2024-11-11 | 6.15 | 6.76 | 6.15 | 6.49 | +5.02% | 74,215 | 47,610,250 |
| 2024-11-08 | 6.01 | 6.36 | 5.83 | 6.18 | +4.39% | 72,169 | 43,862,173 |
| 2024-11-07 | 5.64 | 5.98 | 5.59 | 5.92 | +2.96% | 53,729 | 31,262,770 |
| 2024-11-06 | 5.68 | 5.98 | 5.68 | 5.75 | +2.68% | 66,797 | 38,867,503 |
| 2024-11-05 | 5.45 | 5.65 | 5.43 | 5.6 | +3.13% | 51,430 | 28,618,746 |
| 2024-11-04 | 5.46 | 5.67 | 5.33 | 5.43 | -2.51% | 54,318 | 29,785,750 |
| 2024-11-01 | 5.96 | 6.38 | 5.5 | 5.57 | -8.69% | 98,812 | 57,791,889 |
| 2024-10-31 | 6.08 | 6.69 | 5.89 | 6.1 | -0.97% | 116,590 | 73,951,539 |
| 2024-10-30 | 5.63 | 6.38 | 5.45 | 6.16 | +9.8% | 114,543 | 68,388,536 |
| 2024-10-29 | 5.63 | 6.05 | 5.36 | 5.61 | +7.88% | 106,497 | 60,337,344 |
| 2024-10-28 | 5.08 | 5.28 | 5 | 5.2 | +2.97% | 40,974 | 21,130,727 |
| 2024-10-25 | 4.88 | 5.1 | 4.88 | 5.05 | +2.23% | 39,217 | 19,675,551 |
| 2024-10-24 | 4.94 | 5.04 | 4.85 | 4.94 | -2.56% | 50,911 | 25,167,767 |
| 2024-10-23 | 5.15 | 5.42 | 5.06 | 5.07 | -1.36% | 60,043 | 31,359,592 |
| 2024-10-22 | 4.84 | 5.16 | 4.73 | 5.14 | +5.54% | 56,828 | 28,518,312 |
| 2024-10-21 | 4.66 | 4.88 | 4.66 | 4.87 | +4.51% | 38,733 | 18,429,321 |
| 2024-10-18 | 4.57 | 4.73 | 4.52 | 4.66 | +1.75% | 29,412 | 13,633,546 |
| 2024-10-17 | 4.71 | 4.77 | 4.56 | 4.58 | -2.76% | 26,292 | 12,240,082 |
| 2024-10-16 | 4.63 | 4.74 | 4.55 | 4.71 | +1.29% | 26,152 | 12,175,385 |
| 2024-10-15 | 4.56 | 4.85 | 4.54 | 4.65 | +1.31% | 43,564 | 20,427,087 |
| 2024-10-14 | 4.53 | 4.6 | 4.46 | 4.59 | +3.15% | 26,561 | 12,071,488 |
| 2024-10-11 | 4.71 | 4.73 | 4.39 | 4.45 | -4.71% | 34,439 | 15,660,398 |
| 2024-10-10 | 4.67 | 4.81 | 4.61 | 4.67 | +1.3% | 37,266 | 17,552,131 |
| 2024-10-09 | 5.02 | 5.08 | 4.57 | 4.61 | -12.85% | 71,829 | 34,708,938 |
| 2024-10-08 | 5.35 | 5.47 | 4.85 | 5.29 | +12.08% | 114,202 | 59,108,157 |
| 2024-09-30 | 4.3 | 4.93 | 4.29 | 4.72 | +11.58% | 86,860 | 39,661,212 |
| 2024-09-27 | 4.06 | 4.37 | 4.06 | 4.23 | +4.44% | 45,492 | 19,097,119 |
| 2024-09-26 | 3.99 | 4.07 | 3.93 | 4.05 | +2.53% | 24,951 | 9,981,820 |
| 2024-09-25 | 3.9 | 4.01 | 3.88 | 3.95 | +1.8% | 25,757 | 10,219,365 |
| 2024-09-24 | 3.81 | 3.89 | 3.75 | 3.88 | +1.84% | 21,955 | 8,403,475 |
| 2024-09-23 | 3.75 | 3.84 | 3.75 | 3.81 | +0.53% | 13,683 | 5,179,987 |
| 2024-09-20 | 3.79 | 3.82 | 3.74 | 3.79 | +1.07% | 15,451 | 5,827,685 |
| 2024-09-19 | 3.69 | 3.78 | 3.63 | 3.75 | +2.74% | 15,791 | 5,879,459 |
| 2024-09-18 | 3.77 | 3.82 | 3.6 | 3.65 | -2.93% | 16,221 | 5,944,181 |
| 2024-09-13 | 3.95 | 3.99 | 3.76 | 3.76 | -4.08% | 20,227 | 7,793,128 |
| 2024-09-12 | 3.87 | 4.02 | 3.87 | 3.92 | +0.26% | 25,629 | 10,124,669 |
| 2024-09-11 | 3.93 | 3.97 | 3.85 | 3.91 | -1.01% | 14,006 | 5,490,600 |
| 2024-09-10 | 3.99 | 4.01 | 3.92 | 3.95 | -0.25% | 15,718 | 6,216,040 |
| 2024-09-09 | 3.99 | 4.02 | 3.93 | 3.96 | 0% | 16,998 | 6,731,364 |
| 2024-09-06 | 4.04 | 4.12 | 3.95 | 3.96 | -2.7% | 26,111 | 10,566,981 |
| 2024-09-05 | 4.02 | 4.18 | 4 | 4.07 | +0.49% | 27,770 | 11,374,671 |
| 2024-09-04 | 4.2 | 4.21 | 4.02 | 4.05 | -4.93% | 45,647 | 18,733,829 |
| 2024-09-03 | 4.16 | 4.33 | 4.12 | 4.26 | +1.43% | 46,227 | 19,556,194 |
| 2024-09-02 | 4.26 | 4.32 | 4.16 | 4.2 | -0.94% | 38,902 | 16,441,903 |
| 2024-08-30 | 4.21 | 4.31 | 4.17 | 4.24 | -0.24% | 43,666 | 18,513,535 |
| 2024-08-29 | 4.13 | 4.38 | 4.02 | 4.25 | +1.92% | 52,462 | 22,025,399 |
| 2024-08-28 | 4.26 | 4.58 | 4.14 | 4.17 | -3.02% | 68,498 | 30,017,119 |
| 2024-08-27 | 4.18 | 4.35 | 4.13 | 4.3 | -2.27% | 65,617 | 27,623,498 |
| 2024-08-26 | 4.1 | 4.54 | 4.1 | 4.4 | +6.02% | 68,132 | 29,755,412 |
| 2024-08-23 | 4.07 | 4.27 | 3.91 | 4.15 | +2.72% | 52,214 | 21,439,070 |
| 2024-08-22 | 3.99 | 4.18 | 3.97 | 4.04 | +1.25% | 47,459 | 19,425,164 |
| 2024-08-21 | 3.88 | 4.04 | 3.82 | 3.99 | +1.53% | 38,626 | 15,107,240 |
| 2024-08-20 | 3.97 | 4.03 | 3.91 | 3.93 | -0.51% | 23,806 | 9,455,601 |
| 2024-08-19 | 3.96 | 4.01 | 3.94 | 3.95 | -1.5% | 24,811 | 9,845,538 |
| 2024-08-16 | 4.1 | 4.12 | 3.96 | 4.01 | -3.14% | 52,571 | 21,148,317 |
| 2024-08-15 | 3.98 | 4.19 | 3.91 | 4.14 | +4.02% | 55,589 | 22,774,203 |
| 2024-08-14 | 4.08 | 4.23 | 3.97 | 3.98 | -1.97% | 45,591 | 18,665,402 |
| 2024-08-13 | 3.93 | 4.18 | 3.93 | 4.06 | +1.25% | 44,093 | 18,012,701 |
| 2024-08-12 | 4.14 | 4.22 | 3.98 | 4.01 | -4.98% | 52,920 | 21,538,827 |
| 2024-08-09 | 4.37 | 4.6 | 4.19 | 4.22 | -6.64% | 116,850 | 50,733,607 |
| 2024-08-08 | 3.87 | 4.73 | 3.87 | 4.52 | +14.72% | 149,510 | 66,571,623 |
| 2024-08-07 | 3.98 | 4.05 | 3.85 | 3.94 | -2.72% | 43,981 | 17,207,462 |
| 2024-08-06 | 4.04 | 4.24 | 3.9 | 4.05 | +0.75% | 49,068 | 20,105,760 |
| 2024-08-05 | 3.88 | 4.15 | 3.83 | 4.02 | +3.34% | 62,795 | 25,227,918 |
| 2024-08-02 | 3.84 | 3.97 | 3.79 | 3.89 | +0.78% | 35,800 | 13,904,601 |
| 2024-08-01 | 3.99 | 4.1 | 3.86 | 3.86 | +1.31% | 52,453 | 20,766,844 |
| 2024-07-31 | 3.7 | 3.84 | 3.68 | 3.81 | +2.14% | 28,696 | 10,834,919 |
| 2024-07-30 | 3.65 | 3.77 | 3.64 | 3.73 | +0.81% | 28,702 | 10,712,957 |
| 2024-07-29 | 3.71 | 3.83 | 3.6 | 3.7 | +1.37% | 26,060 | 9,656,578 |
| 2024-07-26 | 3.66 | 3.75 | 3.64 | 3.65 | -1.35% | 28,541 | 10,519,589 |
| 2024-07-25 | 3.62 | 3.73 | 3.59 | 3.7 | +1.65% | 33,622 | 12,339,621 |
| 2024-07-24 | 3.7 | 3.72 | 3.53 | 3.64 | -3.19% | 36,218 | 13,130,279 |
| 2024-07-23 | 3.82 | 4.01 | 3.74 | 3.76 | -2.08% | 51,054 | 19,859,483 |
| 2024-07-22 | 3.81 | 3.88 | 3.74 | 3.84 | -0.26% | 39,115 | 14,942,512 |
| 2024-07-19 | 3.84 | 4.05 | 3.78 | 3.85 | -2.04% | 59,703 | 23,288,844 |
| 2024-07-18 | 4.17 | 4.17 | 3.84 | 3.93 | -5.98% | 99,335 | 39,258,377 |
| 2024-07-17 | 3.5 | 4.18 | 3.49 | 4.18 | +20.11% | 107,009 | 43,602,275 |
| 2024-07-16 | 3.41 | 3.5 | 3.38 | 3.48 | +1.16% | 7,997 | 2,771,555 |
| 2024-07-15 | 3.46 | 3.49 | 3.37 | 3.44 | -1.15% | 14,179 | 4,863,226 |
| 2024-07-12 | 3.46 | 3.56 | 3.44 | 3.48 | +1.46% | 16,102 | 5,656,190 |
| 2024-07-11 | 3.36 | 3.46 | 3.36 | 3.43 | +3.94% | 13,061 | 4,471,991 |
| 2024-07-10 | 3.42 | 3.43 | 3.24 | 3.3 | -3.51% | 9,534 | 3,195,516 |
| 2024-07-09 | 3.37 | 3.44 | 3.32 | 3.42 | +2.4% | 13,286 | 4,496,070 |
| 2024-07-08 | 3.51 | 3.53 | 3.33 | 3.34 | -5.65% | 17,770 | 6,029,142 |
| 2024-07-05 | 3.41 | 3.56 | 3.41 | 3.54 | +3.21% | 14,362 | 5,022,630 |
| 2024-07-04 | 3.65 | 3.65 | 3.43 | 3.43 | -6.28% | 22,772 | 7,976,032 |
| 2024-07-03 | 3.55 | 3.75 | 3.55 | 3.66 | +2.52% | 25,382 | 9,324,866 |
| 2024-07-02 | 3.49 | 3.61 | 3.46 | 3.57 | +2.59% | 13,274 | 4,723,639 |
| 2024-07-01 | 3.49 | 3.51 | 3.41 | 3.48 | +0.58% | 11,886 | 4,109,415 |
| 2024-06-28 | 3.52 | 3.62 | 3.45 | 3.46 | -1.98% | 13,518 | 4,771,960 |
| 2024-06-27 | 3.63 | 3.67 | 3.49 | 3.53 | -3.29% | 17,246 | 6,167,116 |
| 2024-06-26 | 3.52 | 3.68 | 3.46 | 3.65 | +2.24% | 15,237 | 5,450,206 |
| 2024-06-25 | 3.57 | 3.63 | 3.54 | 3.57 | +0.56% | 7,986 | 2,859,642 |
| 2024-06-24 | 3.79 | 3.79 | 3.54 | 3.55 | -6.58% | 16,517 | 5,969,154 |
| 2024-06-21 | 3.78 | 3.95 | 3.78 | 3.8 | +0.8% | 10,945 | 4,209,937 |
| 2024-06-20 | 4.01 | 4.06 | 3.77 | 3.77 | -6.68% | 19,534 | 7,578,484 |
| 2024-06-19 | 3.92 | 4.05 | 3.89 | 4.04 | +3.86% | 20,302 | 8,121,168 |
| 2024-06-18 | 3.81 | 3.94 | 3.81 | 3.89 | +1.3% | 10,430 | 4,051,649 |
| 2024-06-17 | 3.84 | 3.89 | 3.79 | 3.84 | -0.52% | 9,374 | 3,593,290 |
| 2024-06-14 | 3.94 | 3.95 | 3.81 | 3.86 | -2.28% | 14,450 | 5,590,550 |
| 2024-06-13 | 3.99 | 4.18 | 3.92 | 3.95 | -1.74% | 22,706 | 9,112,423 |
| 2024-06-12 | 3.97 | 4.07 | 3.94 | 4.02 | +0.25% | 17,627 | 7,080,630 |
| 2024-06-11 | 3.87 | 4.07 | 3.76 | 4.01 | +6.08% | 27,638 | 10,892,184 |
| 2024-06-07 | 3.78 | 3.93 | 3.77 | 3.78 | +2.44% | 22,153 | 8,498,525 |
| 2024-06-06 | 4.02 | 4.05 | 3.69 | 3.69 | -9.56% | 35,192 | 13,536,661 |
| 2024-06-05 | 4.03 | 4.3 | 3.86 | 4.08 | -0.73% | 38,782 | 15,740,055 |
| 2024-06-04 | 4 | 4.22 | 4 | 4.11 | +0.98% | 18,409 | 7,585,353 |
| 2024-06-03 | 4.21 | 4.29 | 4 | 4.07 | -3.78% | 21,961 | 8,984,506 |
| 2024-05-31 | 4.25 | 4.36 | 4.17 | 4.23 | -1.17% | 20,096 | 8,521,859 |
| 2024-05-30 | 4.43 | 4.43 | 4.26 | 4.28 | -4.46% | 33,103 | 14,314,015 |
| 2024-05-29 | 4.33 | 4.79 | 4.33 | 4.48 | +3.7% | 47,897 | 21,868,721 |
| 2024-05-28 | 4.56 | 4.6 | 4.23 | 4.32 | -6.29% | 43,791 | 19,175,234 |
| 2024-05-27 | 4.5 | 4.84 | 4.43 | 4.61 | +0.88% | 44,062 | 20,440,826 |
| 2024-05-24 | 4.4 | 4.75 | 4.32 | 4.57 | +2.7% | 55,317 | 25,543,772 |
| 2024-05-23 | 4.66 | 4.66 | 4.38 | 4.45 | -5.72% | 41,191 | 18,483,255 |
| 2024-05-22 | 4.05 | 4.73 | 4.05 | 4.72 | +16.83% | 54,313 | 23,944,644 |
| 2024-05-21 | 4.28 | 4.28 | 4 | 4.04 | -5.39% | 24,815 | 10,180,463 |
| 2024-05-20 | 4.45 | 4.47 | 4.25 | 4.27 | -2.73% | 18,080 | 7,833,643 |
| 2024-05-17 | 4.47 | 4.49 | 4.39 | 4.39 | -1.79% | 18,693 | 8,289,520 |
| 2024-05-16 | 4.47 | 4.57 | 4.42 | 4.47 | -0.89% | 24,843 | 11,133,314 |
| 2024-05-15 | 4.56 | 4.76 | 4.45 | 4.51 | -1.1% | 38,825 | 17,933,691 |
| 2024-05-14 | 4.33 | 4.59 | 4.33 | 4.56 | +5.31% | 25,173 | 11,350,308 |
| 2024-05-13 | 4.37 | 4.45 | 4.1 | 4.33 | -3.13% | 20,085 | 8,634,885 |
| 2024-05-10 | 4.41 | 4.7 | 4.35 | 4.47 | +2.76% | 33,223 | 15,015,087 |
| 2024-05-09 | 4.46 | 4.52 | 4.35 | 4.35 | -2.47% | 22,097 | 9,801,174 |
| 2024-05-08 | 4.46 | 4.64 | 4.45 | 4.46 | -0.67% | 19,707 | 8,931,079 |
| 2024-05-07 | 4.6 | 4.6 | 4.46 | 4.49 | -3.02% | 24,833 | 11,202,276 |
| 2024-05-06 | 4.61 | 4.68 | 4.38 | 4.63 | +0.43% | 47,462 | 21,306,438 |
| 2024-04-30 | 4.37 | 4.85 | 4.23 | 4.61 | +5.98% | 68,804 | 31,491,216 |
| 2024-04-29 | 4.07 | 4.49 | 4.07 | 4.35 | +13.28% | 54,325 | 23,102,710 |
| 2024-04-26 | 3.66 | 4.07 | 3.66 | 3.84 | +3.78% | 29,232 | 11,371,479 |
| 2024-04-25 | 3.62 | 3.74 | 3.57 | 3.7 | +3.06% | 13,619 | 4,994,297 |
| 2024-04-24 | 3.5 | 3.62 | 3.5 | 3.59 | +0.84% | 13,161 | 4,685,407 |
| 2024-04-23 | 3.4 | 3.79 | 3.4 | 3.56 | +4.09% | 31,417 | 11,378,532 |
| 2024-04-22 | 3.35 | 3.47 | 3.1 | 3.42 | +0.59% | 27,190 | 9,084,864 |
| 2024-04-19 | 3.62 | 3.62 | 3.39 | 3.4 | -7.1% | 33,477 | 11,570,780 |
| 2024-04-18 | 3.75 | 3.75 | 3.64 | 3.66 | -1.88% | 15,332 | 5,653,497 |
| 2024-04-17 | 3.57 | 3.76 | 3.52 | 3.73 | +6.27% | 16,935 | 6,256,310 |
| 2024-04-16 | 3.82 | 3.84 | 3.51 | 3.51 | -9.07% | 27,527 | 10,040,694 |
| 2024-04-15 | 4.12 | 4.19 | 3.6 | 3.86 | -11.06% | 38,926 | 15,211,028 |
| 2024-04-12 | 4.49 | 4.49 | 4.33 | 4.34 | -2.91% | 12,793 | 5,602,940 |
| 2024-04-11 | 4.38 | 4.53 | 4.35 | 4.47 | +0.9% | 10,000 | 4,440,560 |
| 2024-04-10 | 4.56 | 4.58 | 4.41 | 4.43 | -3.49% | 12,910 | 5,768,430 |
| 2024-04-09 | 4.49 | 4.63 | 4.49 | 4.59 | +2% | 10,390 | 4,756,841 |
| 2024-04-08 | 4.77 | 4.8 | 4.5 | 4.5 | -6.44% | 23,771 | 10,993,374 |
| 2024-04-03 | 4.98 | 4.98 | 4.81 | 4.81 | -2.43% | 16,546 | 8,055,610 |
| 2024-04-02 | 4.73 | 4.99 | 4.72 | 4.93 | +3.57% | 26,386 | 12,835,355 |
| 2024-04-01 | 4.68 | 4.79 | 4.66 | 4.76 | +1.71% | 18,608 | 8,808,113 |
| 2024-03-29 | 4.68 | 4.7 | 4.59 | 4.68 | +1.52% | 13,924 | 6,466,515 |
| 2024-03-28 | 4.53 | 4.74 | 4.53 | 4.61 | +1.32% | 17,458 | 8,138,067 |
| 2024-03-27 | 4.86 | 4.88 | 4.55 | 4.55 | -6.38% | 21,727 | 10,247,481 |
| 2024-03-26 | 4.81 | 4.95 | 4.8 | 4.86 | -0.61% | 16,712 | 8,154,076 |
| 2024-03-25 | 4.99 | 5.07 | 4.89 | 4.89 | -2.4% | 15,946 | 7,951,240 |
| 2024-03-22 | 5.13 | 5.22 | 4.98 | 5.01 | -2.53% | 23,360 | 11,808,097 |
| 2024-03-21 | 5.26 | 5.29 | 5.11 | 5.14 | -1.72% | 23,047 | 11,956,702 |
| 2024-03-20 | 5.21 | 5.26 | 5.13 | 5.23 | +0.38% | 20,540 | 10,674,475 |
| 2024-03-19 | 5.17 | 5.39 | 5.15 | 5.21 | +1.17% | 31,447 | 16,607,191 |
| 2024-03-18 | 5.08 | 5.18 | 5.04 | 5.15 | +1.38% | 21,002 | 10,739,035 |
| 2024-03-15 | 4.99 | 5.1 | 4.98 | 5.08 | +2.01% | 18,864 | 9,523,195 |
| 2024-03-14 | 4.97 | 5.05 | 4.94 | 4.98 | -0.2% | 18,085 | 9,029,162 |
| 2024-03-13 | 5.07 | 5.08 | 4.97 | 4.99 | -1.58% | 23,893 | 11,968,608 |
| 2024-03-12 | 5.05 | 5.1 | 5.01 | 5.07 | -0.59% | 23,366 | 11,788,314 |
| 2024-03-11 | 4.92 | 5.12 | 4.86 | 5.1 | +4.08% | 43,438 | 21,893,001 |
| 2024-03-08 | 4.85 | 4.99 | 4.83 | 4.9 | +0.82% | 24,255 | 11,872,624 |
| 2024-03-07 | 5.02 | 5.18 | 4.86 | 4.86 | -3.38% | 27,597 | 13,760,991 |
| 2024-03-06 | 4.95 | 5.11 | 4.94 | 5.03 | +1.21% | 28,874 | 14,484,854 |
| 2024-03-05 | 4.85 | 5.2 | 4.84 | 4.97 | +1.43% | 41,572 | 20,906,355 |
| 2024-03-04 | 4.94 | 5 | 4.78 | 4.9 | -1.41% | 20,740 | 10,121,932 |
| 2024-03-01 | 4.93 | 4.99 | 4.86 | 4.97 | +1.64% | 20,807 | 10,250,843 |
| 2024-02-29 | 4.72 | 4.95 | 4.65 | 4.89 | +2.09% | 30,757 | 14,953,846 |
| 2024-02-28 | 5.01 | 5.3 | 4.79 | 4.79 | -4.58% | 61,480 | 31,288,685 |
| 2024-02-27 | 4.91 | 5.04 | 4.9 | 5.02 | +1.01% | 25,807 | 12,890,658 |
| 2024-02-26 | 4.95 | 5.07 | 4.9 | 4.97 | -0.6% | 34,589 | 17,190,208 |
| 2024-02-23 | 4.92 | 5.09 | 4.85 | 5 | +2.04% | 38,644 | 19,240,650 |
| 2024-02-22 | 4.82 | 4.95 | 4.81 | 4.9 | +0.2% | 27,528 | 13,430,724 |
| 2024-02-21 | 4.69 | 5.11 | 4.63 | 4.89 | +3.38% | 47,773 | 23,714,833 |
| 2024-02-20 | 4.52 | 4.85 | 4.43 | 4.73 | +5.58% | 31,784 | 14,772,315 |
| 2024-02-19 | 4.37 | 4.63 | 4.37 | 4.48 | +2.99% | 22,753 | 10,232,323 |
| 2024-02-08 | 3.96 | 4.43 | 3.92 | 4.35 | +8.75% | 33,285 | 13,767,278 |
| 2024-02-07 | 3.99 | 4.15 | 3.99 | 4 | -0.25% | 21,986 | 8,934,590 |
| 2024-02-06 | 3.97 | 4.19 | 3.71 | 4.01 | 0% | 37,198 | 14,816,953 |
| 2024-02-05 | 4.65 | 4.68 | 3.93 | 4.01 | -14.5% | 34,331 | 14,440,959 |
| 2024-02-02 | 5.01 | 5.06 | 4.55 | 4.69 | -6.2% | 34,059 | 16,333,836 |
| 2024-02-01 | 4.94 | 5.11 | 4.94 | 5 | +0.2% | 26,998 | 13,593,893 |
| 2024-01-31 | 5.56 | 5.65 | 4.93 | 4.99 | -9.93% | 44,951 | 23,255,952 |
| 2024-01-30 | 5.52 | 5.85 | 5.51 | 5.54 | -0.36% | 23,409 | 13,182,461 |
| 2024-01-29 | 5.97 | 5.97 | 5.51 | 5.56 | -6.87% | 32,379 | 18,477,558 |
| 2024-01-26 | 6 | 6.13 | 5.96 | 5.97 | -1.49% | 31,250 | 18,820,630 |
| 2024-01-25 | 5.92 | 6.12 | 5.87 | 6.06 | +0.66% | 40,273 | 24,121,353 |
| 2024-01-24 | 5.89 | 6.23 | 5.86 | 6.02 | +0.5% | 49,135 | 29,661,300 |
| 2024-01-23 | 5.76 | 6.12 | 5.72 | 5.99 | +4.17% | 46,804 | 27,901,154 |
| 2024-01-22 | 6.05 | 6.06 | 5.72 | 5.75 | -4.96% | 45,006 | 26,310,015 |
| 2024-01-19 | 6.35 | 6.4 | 6.02 | 6.05 | -5.47% | 52,848 | 32,799,583 |
| 2024-01-18 | 6.54 | 6.86 | 6.27 | 6.4 | -4.48% | 66,087 | 43,189,662 |
| 2024-01-17 | 6.45 | 6.95 | 6.36 | 6.7 | +1.67% | 80,416 | 53,926,965 |
| 2024-01-16 | 6.29 | 6.9 | 6.22 | 6.59 | +4.94% | 67,689 | 44,763,323 |
| 2024-01-15 | 6.34 | 6.37 | 6.2 | 6.28 | -0.63% | 21,870 | 13,742,654 |
| 2024-01-12 | 6.45 | 6.55 | 6.31 | 6.32 | -2.32% | 30,014 | 19,300,782 |
| 2024-01-11 | 6.61 | 6.65 | 6.34 | 6.47 | -1.22% | 43,875 | 28,228,767 |
| 2024-01-10 | 6.57 | 6.79 | 6.55 | 6.55 | +1.55% | 38,354 | 25,506,524 |
| 2024-01-09 | 6.5 | 6.55 | 6.4 | 6.45 | 0% | 23,340 | 15,130,536 |
| 2024-01-08 | 6.96 | 6.96 | 6.43 | 6.45 | -7.73% | 48,618 | 32,246,579 |
| 2024-01-05 | 6.99 | 7.23 | 6.98 | 6.99 | -0.71% | 30,529 | 21,667,052 |
| 2024-01-04 | 7 | 7.11 | 6.91 | 7.04 | +0.28% | 19,450 | 13,703,869 |
| 2024-01-03 | 7.01 | 7.13 | 6.96 | 7.02 | -0.57% | 20,183 | 14,192,374 |
| 2024-01-02 | 7.14 | 7.17 | 7.03 | 7.06 | -1.12% | 25,109 | 17,813,859 |
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：