股票概览
5.04
-3.08%
-0.16
5.21
开盘价
5.23
最高价
5.03
最低价
108,819
成交量
数据更新至: 2024-12-31
技术指标
5.13
MA5 (5日均线)
5.14
MA10 (10日均线)
5.26
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 | 5.21 | 5.23 | 5.03 | 5.04 | -3.08% | 108,819 | 55,503,413 |
| 2024-12-30 | 5.26 | 5.29 | 5.16 | 5.2 | -1.14% | 81,756 | 42,627,841 |
| 2024-12-27 | 5.1 | 5.31 | 5.08 | 5.26 | +3.14% | 159,698 | 83,472,203 |
| 2024-12-26 | 5.03 | 5.17 | 5.03 | 5.1 | +1.19% | 105,236 | 53,832,904 |
| 2024-12-25 | 5.11 | 5.13 | 4.98 | 5.04 | -1.56% | 109,782 | 55,313,550 |
| 2024-12-24 | 5.07 | 5.18 | 5.02 | 5.12 | +1.99% | 119,779 | 61,373,194 |
| 2024-12-23 | 5.18 | 5.2 | 5 | 5.02 | -3.09% | 153,633 | 77,872,733 |
| 2024-12-20 | 5.24 | 5.27 | 5.17 | 5.18 | -1.15% | 109,894 | 57,167,275 |
| 2024-12-19 | 5.13 | 5.27 | 5.1 | 5.24 | +1.75% | 99,762 | 51,634,949 |
| 2024-12-18 | 5.14 | 5.22 | 5.1 | 5.15 | +0.19% | 101,377 | 52,371,954 |
| 2024-12-17 | 5.28 | 5.3 | 5.11 | 5.14 | -2.65% | 134,520 | 69,810,674 |
| 2024-12-16 | 5.31 | 5.36 | 5.24 | 5.28 | -0.56% | 113,143 | 59,978,768 |
| 2024-12-13 | 5.43 | 5.43 | 5.28 | 5.31 | -2.21% | 145,488 | 77,656,493 |
| 2024-12-12 | 5.48 | 5.49 | 5.36 | 5.43 | -0.37% | 131,187 | 70,989,492 |
| 2024-12-11 | 5.45 | 5.47 | 5.41 | 5.45 | +0.18% | 136,235 | 74,115,071 |
| 2024-12-10 | 5.57 | 5.62 | 5.42 | 5.44 | +0.18% | 214,564 | 118,078,504 |
| 2024-12-09 | 5.44 | 5.51 | 5.38 | 5.43 | -0.37% | 183,558 | 99,825,229 |
| 2024-12-06 | 5.56 | 5.56 | 5.35 | 5.45 | -1.62% | 309,378 | 167,628,516 |
| 2024-12-05 | 5.29 | 5.7 | 5.27 | 5.54 | +4.53% | 438,610 | 242,605,457 |
| 2024-12-04 | 5.35 | 5.38 | 5.26 | 5.3 | -1.12% | 132,647 | 70,648,483 |
| 2024-12-03 | 5.35 | 5.39 | 5.26 | 5.36 | +0.56% | 138,885 | 74,169,278 |
| 2024-12-02 | 5.19 | 5.34 | 5.19 | 5.33 | +2.7% | 152,947 | 81,021,662 |
| 2024-11-29 | 5.1 | 5.24 | 5.03 | 5.19 | +1.37% | 129,918 | 66,988,921 |
| 2024-11-28 | 5.17 | 5.21 | 5.1 | 5.12 | -1.16% | 106,442 | 54,997,419 |
| 2024-11-27 | 5.07 | 5.18 | 4.96 | 5.18 | +2.17% | 117,671 | 59,481,939 |
| 2024-11-26 | 5.19 | 5.23 | 5.04 | 5.07 | -2.87% | 122,028 | 62,326,328 |
| 2024-11-25 | 5.13 | 5.22 | 5.03 | 5.22 | +2.35% | 142,757 | 73,091,931 |
| 2024-11-22 | 5.4 | 5.4 | 5.09 | 5.1 | -5.56% | 192,517 | 100,641,681 |
| 2024-11-21 | 5.39 | 5.47 | 5.33 | 5.4 | +0.19% | 157,350 | 84,904,885 |
| 2024-11-20 | 5.18 | 5.44 | 5.16 | 5.39 | +4.05% | 172,103 | 91,605,335 |
| 2024-11-19 | 5.08 | 5.18 | 5.05 | 5.18 | +2.78% | 137,045 | 70,003,452 |
| 2024-11-18 | 5.16 | 5.22 | 5.01 | 5.04 | -1.75% | 173,567 | 88,432,313 |
| 2024-11-15 | 5.26 | 5.33 | 5.12 | 5.13 | -2.84% | 150,580 | 78,930,534 |
| 2024-11-14 | 5.53 | 5.54 | 5.26 | 5.28 | -4.17% | 198,225 | 106,536,366 |
| 2024-11-13 | 5.53 | 5.57 | 5.37 | 5.51 | -0.54% | 137,503 | 75,110,803 |
| 2024-11-12 | 5.68 | 5.72 | 5.46 | 5.54 | -2.12% | 226,063 | 126,155,715 |
| 2024-11-11 | 5.61 | 5.68 | 5.53 | 5.66 | +0.89% | 206,152 | 115,904,516 |
| 2024-11-08 | 5.75 | 5.77 | 5.58 | 5.61 | -1.23% | 227,253 | 128,741,102 |
| 2024-11-07 | 5.63 | 5.69 | 5.57 | 5.68 | +0.89% | 214,614 | 121,023,970 |
| 2024-11-06 | 5.68 | 5.76 | 5.58 | 5.63 | -0.35% | 179,616 | 101,683,509 |
| 2024-11-05 | 5.53 | 5.7 | 5.51 | 5.65 | +2.17% | 182,085 | 102,423,295 |
| 2024-11-04 | 5.37 | 5.63 | 5.35 | 5.53 | +2.98% | 178,449 | 98,834,045 |
| 2024-11-01 | 5.61 | 5.62 | 5.35 | 5.37 | -4.28% | 203,677 | 110,845,175 |
| 2024-10-31 | 5.57 | 5.7 | 5.55 | 5.61 | +0.36% | 171,272 | 96,285,754 |
| 2024-10-30 | 5.56 | 5.66 | 5.47 | 5.59 | -0.18% | 210,641 | 117,035,092 |
| 2024-10-29 | 5.69 | 5.9 | 5.59 | 5.6 | -1.58% | 399,653 | 230,895,400 |
| 2024-10-28 | 5.41 | 5.72 | 5.41 | 5.69 | +5.37% | 329,673 | 183,854,579 |
| 2024-10-25 | 5.4 | 5.47 | 5.35 | 5.4 | +1.31% | 220,016 | 119,050,560 |
| 2024-10-24 | 5.33 | 5.35 | 5.25 | 5.33 | -0.74% | 114,145 | 60,383,469 |
| 2024-10-23 | 5.28 | 5.42 | 5.24 | 5.37 | +1.7% | 192,576 | 102,776,414 |
| 2024-10-22 | 5.2 | 5.31 | 5.15 | 5.28 | +1.93% | 166,129 | 87,343,811 |
| 2024-10-21 | 5.16 | 5.25 | 5.15 | 5.18 | +0.39% | 162,112 | 84,126,309 |
| 2024-10-18 | 5.02 | 5.24 | 4.98 | 5.16 | +2.38% | 160,560 | 82,307,610 |
| 2024-10-17 | 5.08 | 5.17 | 5.03 | 5.04 | -0.79% | 89,843 | 45,772,758 |
| 2024-10-16 | 5.02 | 5.1 | 4.99 | 5.08 | +0.2% | 109,126 | 55,117,197 |
| 2024-10-15 | 5.13 | 5.24 | 5.05 | 5.07 | -1.17% | 142,330 | 73,423,217 |
| 2024-10-14 | 5.02 | 5.15 | 4.96 | 5.13 | +2.81% | 149,023 | 75,514,506 |
| 2024-10-11 | 5.14 | 5.2 | 4.93 | 4.99 | -3.11% | 192,308 | 97,193,820 |
| 2024-10-10 | 5.1 | 5.45 | 5.08 | 5.15 | +1.58% | 264,919 | 138,899,665 |
| 2024-10-09 | 5.6 | 5.6 | 5.02 | 5.07 | -12.44% | 408,772 | 215,496,438 |
| 2024-10-08 | 6.2 | 6.25 | 5.39 | 5.79 | +8.22% | 606,960 | 350,758,077 |
| 2024-09-30 | 4.99 | 5.48 | 4.88 | 5.35 | +11% | 431,499 | 224,594,402 |
| 2024-09-27 | 4.7 | 4.9 | 4.7 | 4.82 | +3.43% | 141,304 | 67,745,995 |
| 2024-09-26 | 4.55 | 4.66 | 4.52 | 4.66 | +2.19% | 93,010 | 42,925,993 |
| 2024-09-25 | 4.53 | 4.65 | 4.49 | 4.56 | +2.01% | 94,878 | 43,496,030 |
| 2024-09-24 | 4.33 | 4.49 | 4.32 | 4.47 | +3.47% | 83,452 | 36,842,410 |
| 2024-09-23 | 4.31 | 4.34 | 4.27 | 4.32 | -0.23% | 40,454 | 17,394,698 |
| 2024-09-20 | 4.37 | 4.38 | 4.3 | 4.33 | -0.92% | 36,620 | 15,854,289 |
| 2024-09-19 | 4.32 | 4.41 | 4.3 | 4.37 | +1.16% | 37,828 | 16,493,298 |
| 2024-09-18 | 4.37 | 4.39 | 4.26 | 4.32 | -0.92% | 41,828 | 18,055,256 |
| 2024-09-13 | 4.42 | 4.43 | 4.36 | 4.36 | -0.91% | 44,122 | 19,375,539 |
| 2024-09-12 | 4.35 | 4.45 | 4.32 | 4.4 | +1.85% | 63,699 | 28,024,813 |
| 2024-09-11 | 4.27 | 4.36 | 4.22 | 4.32 | +0.7% | 42,196 | 18,192,000 |
| 2024-09-10 | 4.22 | 4.31 | 4.16 | 4.29 | +2.88% | 47,935 | 20,264,268 |
| 2024-09-09 | 4.2 | 4.26 | 4.16 | 4.17 | -1.65% | 36,565 | 15,343,684 |
| 2024-09-06 | 4.34 | 4.34 | 4.22 | 4.24 | -1.85% | 36,594 | 15,571,758 |
| 2024-09-05 | 4.35 | 4.37 | 4.29 | 4.32 | -0.46% | 31,717 | 13,710,041 |
| 2024-09-04 | 4.36 | 4.41 | 4.33 | 4.34 | -1.14% | 40,732 | 17,789,988 |
| 2024-09-03 | 4.35 | 4.41 | 4.33 | 4.39 | +1.15% | 38,419 | 16,824,209 |
| 2024-09-02 | 4.35 | 4.42 | 4.33 | 4.34 | -0.69% | 55,852 | 24,484,762 |
| 2024-08-30 | 4.4 | 4.45 | 4.35 | 4.37 | -0.68% | 59,936 | 26,468,309 |
| 2024-08-29 | 4.29 | 4.43 | 4.29 | 4.4 | +1.38% | 42,525 | 18,608,052 |
| 2024-08-28 | 4.27 | 4.35 | 4.25 | 4.34 | +1.4% | 25,899 | 11,166,311 |
| 2024-08-27 | 4.33 | 4.34 | 4.25 | 4.28 | -1.38% | 29,962 | 12,840,789 |
| 2024-08-26 | 4.26 | 4.34 | 4.23 | 4.34 | +2.36% | 37,188 | 16,012,795 |
| 2024-08-23 | 4.3 | 4.33 | 4.23 | 4.24 | -1.62% | 37,406 | 15,921,096 |
| 2024-08-22 | 4.32 | 4.38 | 4.29 | 4.31 | -0.23% | 38,718 | 16,782,202 |
| 2024-08-21 | 4.3 | 4.35 | 4.28 | 4.32 | +0.23% | 47,880 | 20,704,957 |
| 2024-08-20 | 4.34 | 4.38 | 4.24 | 4.31 | -0.69% | 66,598 | 28,560,478 |
| 2024-08-19 | 4.49 | 4.5 | 4.33 | 4.34 | -5.24% | 123,541 | 54,257,571 |
| 2024-08-16 | 4.54 | 4.61 | 4.48 | 4.58 | +1.33% | 75,943 | 34,536,572 |
| 2024-08-15 | 4.38 | 4.55 | 4.33 | 4.52 | +3.67% | 65,409 | 29,083,114 |
| 2024-08-14 | 4.4 | 4.44 | 4.36 | 4.36 | -0.91% | 27,407 | 12,032,659 |
| 2024-08-13 | 4.37 | 4.42 | 4.35 | 4.4 | +0.69% | 32,198 | 14,108,350 |
| 2024-08-12 | 4.45 | 4.46 | 4.36 | 4.37 | -1.13% | 42,072 | 18,563,601 |
| 2024-08-09 | 4.52 | 4.53 | 4.42 | 4.42 | -1.56% | 32,968 | 14,721,481 |
| 2024-08-08 | 4.52 | 4.52 | 4.45 | 4.49 | -0.44% | 44,519 | 19,971,484 |
| 2024-08-07 | 4.52 | 4.56 | 4.48 | 4.51 | 0% | 41,739 | 18,869,467 |
| 2024-08-06 | 4.45 | 4.56 | 4.45 | 4.51 | +1.35% | 44,571 | 20,065,294 |
| 2024-08-05 | 4.57 | 4.62 | 4.45 | 4.45 | -3.47% | 60,574 | 27,498,571 |
| 2024-08-02 | 4.58 | 4.68 | 4.53 | 4.61 | +0.44% | 78,651 | 36,428,912 |
| 2024-08-01 | 4.55 | 4.64 | 4.55 | 4.59 | +0.88% | 58,176 | 26,718,107 |
| 2024-07-31 | 4.38 | 4.57 | 4.36 | 4.55 | +3.64% | 57,446 | 25,728,156 |
| 2024-07-30 | 4.41 | 4.45 | 4.34 | 4.39 | -0.68% | 35,895 | 15,750,141 |
| 2024-07-29 | 4.42 | 4.42 | 4.34 | 4.42 | +0.68% | 54,040 | 23,721,345 |
| 2024-07-26 | 4.25 | 4.39 | 4.24 | 4.39 | +3.54% | 58,219 | 25,344,917 |
| 2024-07-25 | 4.2 | 4.31 | 4.11 | 4.24 | +1.44% | 54,348 | 22,938,476 |
| 2024-07-24 | 4.28 | 4.28 | 4.16 | 4.18 | -2.34% | 64,418 | 27,113,209 |
| 2024-07-23 | 4.42 | 4.42 | 4.28 | 4.28 | -2.73% | 47,615 | 20,686,265 |
| 2024-07-22 | 4.42 | 4.45 | 4.37 | 4.4 | -0.68% | 39,633 | 17,440,954 |
| 2024-07-19 | 4.44 | 4.47 | 4.38 | 4.43 | -0.23% | 39,289 | 17,391,840 |
| 2024-07-18 | 4.42 | 4.46 | 4.35 | 4.44 | +0.68% | 39,334 | 17,313,154 |
| 2024-07-17 | 4.52 | 4.52 | 4.39 | 4.41 | -1.34% | 37,061 | 16,378,394 |
| 2024-07-16 | 4.51 | 4.54 | 4.43 | 4.47 | -1.32% | 48,102 | 21,564,536 |
| 2024-07-15 | 4.51 | 4.57 | 4.51 | 4.53 | -0.66% | 43,666 | 19,795,189 |
| 2024-07-12 | 4.57 | 4.59 | 4.52 | 4.56 | +0.44% | 34,739 | 15,810,382 |
| 2024-07-11 | 4.48 | 4.55 | 4.47 | 4.54 | +2.71% | 51,591 | 23,332,828 |
| 2024-07-10 | 4.54 | 4.59 | 4.4 | 4.42 | -1.34% | 51,174 | 23,022,575 |
| 2024-07-09 | 4.35 | 4.49 | 4.3 | 4.48 | +2.99% | 54,489 | 23,983,095 |
| 2024-07-08 | 4.48 | 4.53 | 4.34 | 4.35 | -3.12% | 51,428 | 22,653,096 |
| 2024-07-05 | 4.43 | 4.49 | 4.35 | 4.49 | +1.35% | 47,050 | 20,883,182 |
| 2024-07-04 | 4.53 | 4.56 | 4.4 | 4.43 | -1.56% | 59,556 | 26,694,669 |
| 2024-07-03 | 4.58 | 4.58 | 4.48 | 4.5 | -1.32% | 48,988 | 22,150,933 |
| 2024-07-02 | 4.59 | 4.62 | 4.53 | 4.56 | -0.65% | 35,359 | 16,113,631 |
| 2024-07-01 | 4.61 | 4.65 | 4.55 | 4.59 | -0.86% | 46,158 | 21,161,338 |
| 2024-06-28 | 4.56 | 4.69 | 4.54 | 4.63 | +1.76% | 55,124 | 25,575,733 |
| 2024-06-27 | 4.64 | 4.65 | 4.55 | 4.55 | -1.94% | 49,672 | 22,806,743 |
| 2024-06-26 | 4.53 | 4.65 | 4.5 | 4.64 | +1.53% | 52,981 | 24,333,585 |
| 2024-06-25 | 4.57 | 4.63 | 4.51 | 4.57 | +0.22% | 65,552 | 29,926,045 |
| 2024-06-24 | 4.73 | 4.73 | 4.56 | 4.56 | -3.59% | 85,419 | 39,505,694 |
| 2024-06-21 | 4.81 | 4.83 | 4.71 | 4.73 | -1.66% | 69,785 | 33,187,218 |
| 2024-06-20 | 4.85 | 4.89 | 4.81 | 4.81 | -1.03% | 58,557 | 28,306,635 |
| 2024-06-19 | 4.97 | 4.98 | 4.85 | 4.86 | -1.82% | 59,792 | 29,250,440 |
| 2024-06-18 | 4.92 | 4.97 | 4.9 | 4.95 | +0.61% | 48,450 | 23,914,047 |
| 2024-06-17 | 4.9 | 4.99 | 4.86 | 4.92 | +0.41% | 62,330 | 30,753,647 |
| 2024-06-14 | 4.95 | 4.99 | 4.86 | 4.9 | -0.61% | 87,660 | 42,969,329 |
| 2024-06-13 | 4.99 | 4.99 | 4.91 | 4.93 | -0.8% | 40,176 | 19,848,660 |
| 2024-06-12 | 4.93 | 5.01 | 4.91 | 4.97 | +0.61% | 48,677 | 24,201,666 |
| 2024-06-11 | 4.89 | 4.95 | 4.79 | 4.94 | +1.02% | 68,680 | 33,483,921 |
| 2024-06-07 | 4.89 | 4.97 | 4.79 | 4.89 | +0.82% | 90,930 | 44,264,535 |
| 2024-06-06 | 5.02 | 5.05 | 4.84 | 4.85 | -3.39% | 115,557 | 56,672,472 |
| 2024-06-05 | 5.1 | 5.12 | 5.02 | 5.02 | -1.95% | 58,684 | 29,746,346 |
| 2024-06-04 | 5.13 | 5.15 | 5.02 | 5.12 | 0% | 77,234 | 39,233,898 |
| 2024-06-03 | 5.15 | 5.21 | 5.08 | 5.12 | -2.1% | 70,080 | 36,020,555 |
| 2024-05-31 | 5.22 | 5.25 | 5.2 | 5.23 | +0.19% | 51,536 | 26,892,151 |
| 2024-05-30 | 5.21 | 5.27 | 5.17 | 5.22 | +0.19% | 38,113 | 19,919,590 |
| 2024-05-29 | 5.22 | 5.28 | 5.18 | 5.21 | -0.57% | 40,861 | 21,326,285 |
| 2024-05-28 | 5.23 | 5.29 | 5.2 | 5.24 | +0.19% | 51,833 | 27,229,642 |
| 2024-05-27 | 5.2 | 5.25 | 5.16 | 5.23 | +0.77% | 54,760 | 28,565,060 |
| 2024-05-24 | 5.19 | 5.28 | 5.14 | 5.19 | +0.58% | 57,321 | 29,950,037 |
| 2024-05-23 | 5.27 | 5.29 | 5.15 | 5.16 | -2.46% | 58,880 | 30,556,077 |
| 2024-05-22 | 5.27 | 5.32 | 5.2 | 5.29 | +0.19% | 64,065 | 33,629,735 |
| 2024-05-21 | 5.33 | 5.33 | 5.25 | 5.28 | -0.38% | 56,430 | 29,849,427 |
| 2024-05-20 | 5.35 | 5.37 | 5.27 | 5.3 | -0.38% | 60,953 | 32,404,781 |
| 2024-05-17 | 5.3 | 5.33 | 5.25 | 5.32 | +0.38% | 62,137 | 32,841,887 |
| 2024-05-16 | 5.35 | 5.4 | 5.29 | 5.3 | -0.93% | 65,414 | 34,891,135 |
| 2024-05-15 | 5.4 | 5.45 | 5.34 | 5.35 | -0.74% | 57,016 | 30,730,979 |
| 2024-05-14 | 5.36 | 5.44 | 5.36 | 5.39 | +0.19% | 54,905 | 29,679,745 |
| 2024-05-13 | 5.38 | 5.41 | 5.33 | 5.38 | -0.74% | 66,960 | 35,950,158 |
| 2024-05-10 | 5.35 | 5.5 | 5.33 | 5.42 | +1.31% | 92,397 | 50,003,000 |
| 2024-05-09 | 5.31 | 5.4 | 5.31 | 5.35 | +0.38% | 52,200 | 28,023,845 |
| 2024-05-08 | 5.39 | 5.45 | 5.32 | 5.33 | -1.66% | 67,615 | 36,324,464 |
| 2024-05-07 | 5.43 | 5.52 | 5.37 | 5.42 | +0.37% | 92,675 | 50,552,604 |
| 2024-05-06 | 5.35 | 5.41 | 5.35 | 5.4 | +1.69% | 137,186 | 73,917,180 |
| 2024-04-30 | 5.41 | 5.42 | 5.25 | 5.31 | -0.75% | 101,580 | 54,058,526 |
| 2024-04-29 | 5.42 | 5.49 | 5.3 | 5.35 | +0.94% | 198,968 | 106,969,359 |
| 2024-04-26 | 5.24 | 5.34 | 5.2 | 5.3 | +1.15% | 153,349 | 81,054,183 |
| 2024-04-25 | 5.1 | 5.27 | 5.1 | 5.24 | +1.95% | 86,864 | 45,154,983 |
| 2024-04-24 | 4.93 | 5.19 | 4.93 | 5.14 | +3.84% | 91,833 | 46,617,797 |
| 2024-04-23 | 4.93 | 5.03 | 4.93 | 4.95 | -0.4% | 56,556 | 28,082,602 |
| 2024-04-22 | 4.97 | 5.03 | 4.89 | 4.97 | 0% | 67,183 | 33,372,663 |
| 2024-04-19 | 4.99 | 5.04 | 4.93 | 4.97 | -0.4% | 68,842 | 34,237,729 |
| 2024-04-18 | 4.98 | 5.05 | 4.94 | 4.99 | +0.4% | 65,066 | 32,567,897 |
| 2024-04-17 | 4.69 | 4.98 | 4.69 | 4.97 | +5.97% | 83,868 | 40,904,992 |
| 2024-04-16 | 5.06 | 5.06 | 4.68 | 4.69 | -6.94% | 139,988 | 67,504,827 |
| 2024-04-15 | 5.15 | 5.15 | 4.91 | 5.04 | -0.98% | 101,226 | 50,841,976 |
| 2024-04-12 | 5.13 | 5.24 | 5.05 | 5.09 | -0.78% | 59,302 | 30,520,585 |
| 2024-04-11 | 5.12 | 5.19 | 5.06 | 5.13 | +0.79% | 50,143 | 25,784,188 |
| 2024-04-10 | 5.13 | 5.15 | 5.06 | 5.09 | -0.59% | 61,361 | 31,318,744 |
| 2024-04-09 | 5.11 | 5.16 | 5.11 | 5.12 | -0.19% | 36,367 | 18,636,444 |
| 2024-04-08 | 5.17 | 5.21 | 5.11 | 5.13 | -0.97% | 60,005 | 30,916,095 |
| 2024-04-03 | 5.18 | 5.22 | 5.15 | 5.18 | -0.58% | 54,430 | 28,192,760 |
| 2024-04-02 | 5.16 | 5.24 | 5.16 | 5.21 | +0.39% | 65,793 | 34,264,948 |
| 2024-04-01 | 5.09 | 5.19 | 5.08 | 5.19 | +2.17% | 62,272 | 32,153,814 |
| 2024-03-29 | 5.05 | 5.12 | 5.05 | 5.08 | +0.99% | 47,925 | 24,350,709 |
| 2024-03-28 | 4.98 | 5.11 | 4.91 | 5.03 | +2.03% | 98,707 | 49,678,351 |
| 2024-03-27 | 5.08 | 5.1 | 4.93 | 4.93 | -3.14% | 83,844 | 42,010,939 |
| 2024-03-26 | 5.15 | 5.18 | 5.01 | 5.09 | -0.59% | 97,739 | 49,610,941 |
| 2024-03-25 | 5.27 | 5.29 | 5.09 | 5.12 | -2.66% | 82,471 | 42,814,203 |
| 2024-03-22 | 5.32 | 5.35 | 5.2 | 5.26 | -1.5% | 83,845 | 44,046,530 |
| 2024-03-21 | 5.29 | 5.35 | 5.27 | 5.34 | +1.33% | 66,847 | 35,550,270 |
| 2024-03-20 | 5.18 | 5.27 | 5.18 | 5.27 | +1.35% | 57,331 | 30,045,536 |
| 2024-03-19 | 5.19 | 5.26 | 5.16 | 5.2 | 0% | 63,787 | 33,258,640 |
| 2024-03-18 | 5.05 | 5.2 | 5.05 | 5.2 | +3.17% | 86,484 | 44,587,530 |
| 2024-03-15 | 4.99 | 5.04 | 4.96 | 5.04 | +1% | 51,501 | 25,808,902 |
| 2024-03-14 | 5.02 | 5.06 | 4.93 | 4.99 | -0.4% | 46,383 | 23,206,502 |
| 2024-03-13 | 4.93 | 5.03 | 4.9 | 5.01 | +1.21% | 77,928 | 38,800,574 |
| 2024-03-12 | 4.94 | 5 | 4.88 | 4.95 | +1.64% | 106,403 | 52,724,276 |
| 2024-03-11 | 4.74 | 4.87 | 4.7 | 4.87 | +2.96% | 97,019 | 46,792,361 |
| 2024-03-08 | 4.73 | 4.78 | 4.69 | 4.73 | +0.21% | 44,043 | 20,806,932 |
| 2024-03-07 | 4.77 | 4.82 | 4.71 | 4.72 | -0.84% | 52,469 | 24,982,319 |
| 2024-03-06 | 4.74 | 4.81 | 4.72 | 4.76 | +0.42% | 44,249 | 21,040,783 |
| 2024-03-05 | 4.78 | 4.84 | 4.74 | 4.74 | -2.07% | 53,990 | 25,788,544 |
| 2024-03-04 | 4.86 | 4.91 | 4.8 | 4.84 | -0.21% | 60,648 | 29,367,832 |
| 2024-03-01 | 4.74 | 4.87 | 4.7 | 4.85 | +2.75% | 92,929 | 44,709,338 |
| 2024-02-29 | 4.6 | 4.73 | 4.59 | 4.72 | +2.61% | 93,531 | 43,670,438 |
| 2024-02-28 | 4.68 | 4.88 | 4.6 | 4.6 | -1.71% | 136,961 | 64,635,464 |
| 2024-02-27 | 4.65 | 4.68 | 4.62 | 4.68 | +0.65% | 75,115 | 34,890,547 |
| 2024-02-26 | 4.63 | 4.78 | 4.63 | 4.65 | +0.43% | 72,388 | 33,785,332 |
| 2024-02-23 | 4.6 | 4.64 | 4.54 | 4.63 | +0.87% | 84,850 | 38,940,732 |
| 2024-02-22 | 4.53 | 4.62 | 4.52 | 4.59 | +0.88% | 45,558 | 20,853,396 |
| 2024-02-21 | 4.49 | 4.68 | 4.49 | 4.55 | +0.44% | 78,586 | 36,042,026 |
| 2024-02-20 | 4.57 | 4.58 | 4.46 | 4.53 | -0.44% | 55,678 | 25,065,785 |
| 2024-02-19 | 4.56 | 4.67 | 4.5 | 4.55 | +0.89% | 117,387 | 53,816,280 |
| 2024-02-08 | 4.15 | 4.55 | 4.11 | 4.51 | +8.67% | 134,875 | 59,135,707 |
| 2024-02-07 | 4.02 | 4.24 | 3.94 | 4.15 | +4.01% | 108,034 | 44,098,054 |
| 2024-02-06 | 3.77 | 4.09 | 3.65 | 3.99 | +5.84% | 125,394 | 48,565,722 |
| 2024-02-05 | 3.98 | 3.98 | 3.63 | 3.77 | -5.04% | 132,076 | 49,760,136 |
| 2024-02-02 | 4.13 | 4.13 | 3.77 | 3.97 | -2.7% | 148,588 | 58,256,003 |
| 2024-02-01 | 4.1 | 4.12 | 3.98 | 4.08 | -0.73% | 100,921 | 40,948,161 |
| 2024-01-31 | 4.2 | 4.22 | 4.05 | 4.11 | -2.14% | 94,168 | 38,846,693 |
| 2024-01-30 | 4.29 | 4.35 | 4.2 | 4.2 | -3.23% | 72,279 | 30,888,436 |
| 2024-01-29 | 4.48 | 4.52 | 4.31 | 4.34 | -2.25% | 67,486 | 29,514,526 |
| 2024-01-26 | 4.47 | 4.52 | 4.41 | 4.44 | -0.22% | 60,432 | 26,991,724 |
| 2024-01-25 | 4.32 | 4.48 | 4.29 | 4.45 | +2.77% | 81,156 | 35,739,162 |
| 2024-01-24 | 4.34 | 4.37 | 4.15 | 4.33 | +0.23% | 81,453 | 34,748,075 |
| 2024-01-23 | 4.3 | 4.36 | 4.17 | 4.32 | +0.47% | 120,074 | 51,365,297 |
| 2024-01-22 | 4.65 | 4.65 | 4.25 | 4.3 | -6.72% | 122,595 | 54,157,180 |
| 2024-01-19 | 4.69 | 4.69 | 4.59 | 4.61 | -1.5% | 47,696 | 22,056,152 |
| 2024-01-18 | 4.73 | 4.74 | 4.5 | 4.68 | -1.27% | 116,087 | 53,605,287 |
| 2024-01-17 | 4.85 | 4.85 | 4.74 | 4.74 | -2.27% | 43,715 | 20,906,847 |
| 2024-01-16 | 4.86 | 4.91 | 4.78 | 4.85 | -0.41% | 53,195 | 25,728,303 |
| 2024-01-15 | 4.95 | 4.95 | 4.83 | 4.87 | -1.22% | 46,939 | 22,900,344 |
| 2024-01-12 | 4.91 | 4.97 | 4.89 | 4.93 | +0.41% | 50,010 | 24,655,492 |
| 2024-01-11 | 4.8 | 4.92 | 4.76 | 4.91 | +2.94% | 62,929 | 30,563,458 |
| 2024-01-10 | 4.81 | 4.86 | 4.68 | 4.77 | -0.42% | 60,682 | 29,017,184 |
| 2024-01-09 | 4.85 | 4.92 | 4.76 | 4.79 | -1.24% | 124,417 | 60,366,719 |
| 2024-01-08 | 4.92 | 4.94 | 4.85 | 4.85 | -1.22% | 61,620 | 30,100,017 |
| 2024-01-05 | 5 | 5.03 | 4.89 | 4.91 | -1.8% | 72,071 | 35,680,456 |
| 2024-01-04 | 5 | 5.03 | 4.97 | 5 | -0.79% | 66,657 | 33,264,509 |
| 2024-01-03 | 5.04 | 5.07 | 4.99 | 5.04 | -1.18% | 99,264 | 49,935,376 |
| 2024-01-02 | 5.06 | 5.2 | 5 | 5.1 | +0.79% | 145,394 | 74,285,280 |
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：