股票概览
4.79
-2.44%
-0.12
4.91
开盘价
4.98
最高价
4.79
最低价
68,985
成交量
数据更新至: 2024-12-31
技术指标
4.92
MA5 (5日均线)
5.06
MA10 (10日均线)
5.42
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 | 4.91 | 4.98 | 4.79 | 4.79 | -2.44% | 68,985 | 33,613,565 |
| 2024-12-30 | 5.01 | 5.02 | 4.87 | 4.91 | -2.58% | 67,246 | 33,017,836 |
| 2024-12-27 | 4.94 | 5.08 | 4.91 | 5.04 | +2.23% | 66,503 | 33,379,586 |
| 2024-12-26 | 4.94 | 5.02 | 4.92 | 4.93 | -0.2% | 62,841 | 31,219,884 |
| 2024-12-25 | 5.09 | 5.09 | 4.84 | 4.94 | -2.76% | 92,405 | 45,443,654 |
| 2024-12-24 | 5.07 | 5.16 | 4.99 | 5.08 | +0.2% | 93,185 | 47,160,867 |
| 2024-12-23 | 5.29 | 5.29 | 5.04 | 5.07 | -3.43% | 117,673 | 60,034,310 |
| 2024-12-20 | 5.27 | 5.36 | 5.21 | 5.25 | -0.38% | 86,358 | 45,613,003 |
| 2024-12-19 | 5.24 | 5.35 | 5.15 | 5.27 | -1.13% | 86,402 | 45,221,173 |
| 2024-12-18 | 5.34 | 5.44 | 5.22 | 5.33 | -0.19% | 116,338 | 62,302,914 |
| 2024-12-17 | 5.81 | 5.81 | 5.32 | 5.34 | -7.45% | 188,363 | 102,755,944 |
| 2024-12-16 | 5.72 | 5.86 | 5.71 | 5.77 | +0.35% | 91,848 | 53,296,920 |
| 2024-12-13 | 5.9 | 5.9 | 5.7 | 5.75 | -3.04% | 128,798 | 74,745,295 |
| 2024-12-12 | 5.91 | 5.94 | 5.81 | 5.93 | +0.34% | 107,634 | 63,207,668 |
| 2024-12-11 | 5.76 | 5.91 | 5.75 | 5.91 | +1.9% | 110,513 | 64,896,111 |
| 2024-12-10 | 5.96 | 6.05 | 5.78 | 5.8 | -0.51% | 138,026 | 81,392,112 |
| 2024-12-09 | 5.95 | 6 | 5.77 | 5.83 | -2.18% | 127,527 | 74,701,979 |
| 2024-12-06 | 5.77 | 5.97 | 5.75 | 5.96 | +3.29% | 151,963 | 89,463,041 |
| 2024-12-05 | 5.75 | 5.82 | 5.71 | 5.77 | 0% | 135,225 | 77,914,092 |
| 2024-12-04 | 5.89 | 6.05 | 5.73 | 5.77 | -2.04% | 171,831 | 101,351,154 |
| 2024-12-03 | 5.84 | 5.93 | 5.73 | 5.89 | +1.2% | 158,147 | 92,559,466 |
| 2024-12-02 | 5.74 | 5.85 | 5.68 | 5.82 | +2.46% | 144,389 | 83,578,240 |
| 2024-11-29 | 5.71 | 5.75 | 5.58 | 5.68 | -0.53% | 146,680 | 83,150,170 |
| 2024-11-28 | 5.57 | 5.82 | 5.55 | 5.71 | +2.33% | 190,091 | 108,865,660 |
| 2024-11-27 | 5.61 | 5.61 | 5.35 | 5.58 | -1.24% | 120,900 | 66,191,814 |
| 2024-11-26 | 5.62 | 5.71 | 5.53 | 5.65 | +0.36% | 154,009 | 86,881,511 |
| 2024-11-25 | 5.58 | 5.64 | 5.44 | 5.63 | +1.81% | 119,474 | 66,114,196 |
| 2024-11-22 | 5.67 | 5.78 | 5.51 | 5.53 | -2.81% | 139,484 | 79,085,116 |
| 2024-11-21 | 5.73 | 5.85 | 5.62 | 5.69 | -1.39% | 134,360 | 76,679,532 |
| 2024-11-20 | 5.6 | 5.82 | 5.54 | 5.77 | +2.3% | 208,652 | 118,503,862 |
| 2024-11-19 | 5.44 | 5.64 | 5.28 | 5.64 | +4.44% | 201,614 | 110,232,232 |
| 2024-11-18 | 5.38 | 5.63 | 5.29 | 5.4 | +1.89% | 198,619 | 108,889,858 |
| 2024-11-15 | 5.4 | 5.5 | 5.29 | 5.3 | -2.75% | 104,811 | 56,757,811 |
| 2024-11-14 | 5.58 | 5.85 | 5.42 | 5.45 | -2.68% | 163,861 | 91,638,769 |
| 2024-11-13 | 5.6 | 5.69 | 5.46 | 5.6 | -0.71% | 124,394 | 69,055,758 |
| 2024-11-12 | 5.75 | 5.83 | 5.57 | 5.64 | -2.25% | 147,324 | 84,194,321 |
| 2024-11-11 | 5.7 | 5.78 | 5.56 | 5.77 | +1.05% | 144,853 | 82,655,552 |
| 2024-11-08 | 5.84 | 5.95 | 5.68 | 5.71 | -1.89% | 224,112 | 129,125,410 |
| 2024-11-07 | 5.4 | 5.89 | 5.37 | 5.82 | +7.18% | 302,004 | 171,770,166 |
| 2024-11-06 | 5.39 | 5.52 | 5.32 | 5.43 | +1.5% | 175,003 | 95,122,203 |
| 2024-11-05 | 5.18 | 5.36 | 5.16 | 5.35 | +3.28% | 129,908 | 68,910,739 |
| 2024-11-04 | 5.13 | 5.18 | 5.07 | 5.18 | +0.78% | 90,840 | 46,629,286 |
| 2024-11-01 | 5.37 | 5.39 | 5.13 | 5.14 | -4.28% | 126,212 | 65,898,610 |
| 2024-10-31 | 5.36 | 5.49 | 5.34 | 5.37 | -0.56% | 150,421 | 81,249,504 |
| 2024-10-30 | 5.26 | 5.43 | 5.21 | 5.4 | +2.47% | 182,471 | 96,904,709 |
| 2024-10-29 | 5.53 | 5.56 | 5.24 | 5.27 | -5.22% | 198,321 | 106,597,827 |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.56 | +5.5% | 248,775 | 136,574,733 |
| 2024-10-25 | 5.12 | 5.28 | 5.1 | 5.27 | +2.13% | 134,515 | 70,051,968 |
| 2024-10-24 | 5.2 | 5.22 | 5.1 | 5.16 | -1.71% | 90,882 | 46,854,522 |
| 2024-10-23 | 5.23 | 5.38 | 5.16 | 5.25 | +1.35% | 163,782 | 86,202,103 |
| 2024-10-22 | 5.04 | 5.18 | 5.01 | 5.18 | +2.57% | 120,488 | 61,621,637 |
| 2024-10-21 | 5.05 | 5.13 | 5 | 5.05 | +0.4% | 133,046 | 67,334,533 |
| 2024-10-18 | 4.83 | 5.13 | 4.79 | 5.03 | +3.71% | 140,931 | 69,575,722 |
| 2024-10-17 | 4.9 | 4.98 | 4.84 | 4.85 | -1.22% | 97,271 | 47,756,580 |
| 2024-10-16 | 4.87 | 4.96 | 4.78 | 4.91 | -0.2% | 76,132 | 37,324,554 |
| 2024-10-15 | 4.98 | 5.07 | 4.9 | 4.92 | -1.8% | 109,556 | 54,609,485 |
| 2024-10-14 | 4.89 | 5.03 | 4.86 | 5.01 | +2.87% | 117,369 | 58,256,262 |
| 2024-10-11 | 5.09 | 5.12 | 4.78 | 4.87 | -5.62% | 147,252 | 72,939,470 |
| 2024-10-10 | 5.1 | 5.33 | 4.95 | 5.16 | +1.78% | 191,462 | 98,634,976 |
| 2024-10-09 | 5.56 | 5.57 | 5.02 | 5.07 | -13.48% | 289,135 | 153,570,554 |
| 2024-10-08 | 6.16 | 6.16 | 5.46 | 5.86 | +14.01% | 456,733 | 263,667,245 |
| 2024-09-30 | 4.68 | 5.24 | 4.61 | 5.14 | +13.97% | 335,306 | 164,334,771 |
| 2024-09-27 | 4.39 | 4.6 | 4.3 | 4.51 | +4.4% | 233,881 | 103,698,624 |
| 2024-09-26 | 4.11 | 4.33 | 4.1 | 4.32 | +4.1% | 164,174 | 69,517,594 |
| 2024-09-25 | 4.06 | 4.21 | 4.06 | 4.15 | +2.47% | 104,423 | 43,333,174 |
| 2024-09-24 | 3.89 | 4.05 | 3.89 | 4.05 | +4.92% | 94,496 | 37,614,743 |
| 2024-09-23 | 3.88 | 3.92 | 3.83 | 3.86 | -0.52% | 38,689 | 14,940,883 |
| 2024-09-20 | 3.93 | 3.93 | 3.85 | 3.88 | -1.27% | 39,906 | 15,461,755 |
| 2024-09-19 | 3.8 | 3.94 | 3.77 | 3.93 | +3.97% | 65,439 | 25,437,394 |
| 2024-09-18 | 3.89 | 3.89 | 3.71 | 3.78 | -2.33% | 46,728 | 17,607,435 |
| 2024-09-13 | 3.93 | 3.93 | 3.85 | 3.87 | -1.02% | 31,878 | 12,377,542 |
| 2024-09-12 | 3.84 | 3.94 | 3.83 | 3.91 | +2.09% | 52,112 | 20,370,809 |
| 2024-09-11 | 3.87 | 3.88 | 3.81 | 3.83 | -1.29% | 33,749 | 12,996,530 |
| 2024-09-10 | 3.86 | 3.9 | 3.79 | 3.88 | +0.26% | 35,335 | 13,567,908 |
| 2024-09-09 | 3.85 | 3.92 | 3.8 | 3.87 | +0.26% | 42,280 | 16,352,753 |
| 2024-09-06 | 3.93 | 3.95 | 3.84 | 3.86 | -1.78% | 34,796 | 13,541,882 |
| 2024-09-05 | 3.88 | 3.93 | 3.86 | 3.93 | +1.03% | 30,794 | 12,040,088 |
| 2024-09-04 | 3.92 | 3.96 | 3.87 | 3.89 | -1.77% | 37,893 | 14,813,990 |
| 2024-09-03 | 3.93 | 3.98 | 3.91 | 3.96 | +1.02% | 40,365 | 15,913,516 |
| 2024-09-02 | 3.96 | 4.07 | 3.92 | 3.92 | -1.51% | 61,991 | 24,735,322 |
| 2024-08-30 | 3.83 | 4.02 | 3.82 | 3.98 | +3.65% | 72,707 | 28,722,791 |
| 2024-08-29 | 3.82 | 3.86 | 3.77 | 3.84 | +0.26% | 55,984 | 21,425,793 |
| 2024-08-28 | 3.8 | 3.87 | 3.71 | 3.83 | +0.26% | 56,321 | 21,376,613 |
| 2024-08-27 | 3.9 | 3.94 | 3.82 | 3.82 | -2.05% | 48,654 | 18,777,611 |
| 2024-08-26 | 3.76 | 3.91 | 3.76 | 3.9 | +3.17% | 71,906 | 27,761,962 |
| 2024-08-23 | 3.9 | 3.9 | 3.75 | 3.78 | -2.83% | 74,932 | 28,389,733 |
| 2024-08-22 | 4.02 | 4.05 | 3.87 | 3.89 | -2.99% | 61,873 | 24,397,154 |
| 2024-08-21 | 4.02 | 4.09 | 3.99 | 4.01 | -1.47% | 55,929 | 22,558,718 |
| 2024-08-20 | 4.24 | 4.25 | 4.04 | 4.07 | -4.46% | 91,229 | 37,578,952 |
| 2024-08-19 | 4.13 | 4.31 | 4.09 | 4.26 | +2.65% | 108,984 | 46,044,904 |
| 2024-08-16 | 4.16 | 4.2 | 4.12 | 4.15 | -0.48% | 50,413 | 20,916,780 |
| 2024-08-15 | 4.06 | 4.18 | 4.05 | 4.17 | +2.21% | 62,692 | 25,955,869 |
| 2024-08-14 | 4.14 | 4.18 | 4.08 | 4.08 | -1.69% | 66,042 | 27,277,034 |
| 2024-08-13 | 4.07 | 4.19 | 4.02 | 4.15 | +1.97% | 89,829 | 37,102,843 |
| 2024-08-12 | 4.15 | 4.25 | 4.05 | 4.07 | -0.97% | 75,187 | 31,036,910 |
| 2024-08-09 | 4.13 | 4.19 | 4.1 | 4.11 | -0.72% | 38,111 | 15,797,893 |
| 2024-08-08 | 4.11 | 4.16 | 4.08 | 4.14 | +0.73% | 44,491 | 18,353,547 |
| 2024-08-07 | 4.12 | 4.17 | 4.1 | 4.11 | -0.72% | 31,307 | 12,910,848 |
| 2024-08-06 | 4.07 | 4.14 | 4.07 | 4.14 | +2.22% | 37,708 | 15,455,412 |
| 2024-08-05 | 4.11 | 4.18 | 4.05 | 4.05 | -2.41% | 34,307 | 14,107,712 |
| 2024-08-02 | 4.14 | 4.21 | 4.14 | 4.15 | -0.48% | 50,642 | 21,153,033 |
| 2024-08-01 | 4.17 | 4.2 | 4.15 | 4.17 | 0% | 54,785 | 22,865,330 |
| 2024-07-31 | 4.08 | 4.18 | 4.06 | 4.17 | +2.21% | 52,045 | 21,546,939 |
| 2024-07-30 | 4.01 | 4.08 | 4.01 | 4.08 | +1.24% | 31,729 | 12,864,395 |
| 2024-07-29 | 4 | 4.04 | 3.96 | 4.03 | +0.75% | 27,275 | 10,945,833 |
| 2024-07-26 | 3.93 | 4 | 3.93 | 4 | +1.78% | 33,998 | 13,537,808 |
| 2024-07-25 | 3.84 | 3.96 | 3.82 | 3.93 | +1.81% | 34,281 | 13,352,877 |
| 2024-07-24 | 3.91 | 3.93 | 3.83 | 3.86 | -1.28% | 43,244 | 16,763,963 |
| 2024-07-23 | 3.96 | 4.06 | 3.9 | 3.91 | -1.01% | 52,525 | 20,977,658 |
| 2024-07-22 | 3.92 | 3.99 | 3.9 | 3.95 | 0% | 37,278 | 14,679,712 |
| 2024-07-19 | 3.88 | 3.96 | 3.84 | 3.95 | +1.28% | 38,173 | 14,912,906 |
| 2024-07-18 | 3.92 | 3.93 | 3.85 | 3.9 | -1.02% | 41,258 | 16,017,732 |
| 2024-07-17 | 3.96 | 3.99 | 3.91 | 3.94 | -0.76% | 29,241 | 11,519,994 |
| 2024-07-16 | 4.02 | 4.05 | 3.96 | 3.97 | -1.73% | 36,937 | 14,734,323 |
| 2024-07-15 | 4.15 | 4.2 | 4.01 | 4.04 | -3.35% | 46,400 | 18,774,370 |
| 2024-07-12 | 4.17 | 4.21 | 4.14 | 4.18 | +0.48% | 55,101 | 23,003,628 |
| 2024-07-11 | 3.96 | 4.17 | 3.96 | 4.16 | +6.94% | 79,856 | 32,630,986 |
| 2024-07-10 | 3.95 | 3.97 | 3.87 | 3.89 | -2.02% | 41,295 | 16,179,015 |
| 2024-07-09 | 3.98 | 4.01 | 3.8 | 3.97 | +0.25% | 62,872 | 24,679,388 |
| 2024-07-08 | 4.08 | 4.1 | 3.94 | 3.96 | -3.41% | 55,037 | 21,956,868 |
| 2024-07-05 | 4.06 | 4.11 | 3.94 | 4.1 | +1.49% | 47,072 | 19,122,480 |
| 2024-07-04 | 4.22 | 4.26 | 4 | 4.04 | -4.27% | 59,724 | 24,371,315 |
| 2024-07-03 | 4.22 | 4.29 | 4.21 | 4.22 | -0.47% | 35,334 | 15,016,155 |
| 2024-07-02 | 4.11 | 4.27 | 4.11 | 4.24 | +2.66% | 55,806 | 23,533,706 |
| 2024-07-01 | 4.03 | 4.15 | 4.01 | 4.13 | +1.98% | 48,236 | 19,690,478 |
| 2024-06-28 | 4.06 | 4.13 | 4.03 | 4.05 | -0.98% | 51,479 | 21,056,240 |
| 2024-06-27 | 4.15 | 4.18 | 4.06 | 4.09 | -1.68% | 42,006 | 17,257,636 |
| 2024-06-26 | 4.01 | 4.16 | 3.96 | 4.16 | +3.74% | 57,853 | 23,592,667 |
| 2024-06-25 | 3.95 | 4.07 | 3.9 | 4.01 | +2.04% | 60,129 | 24,119,462 |
| 2024-06-24 | 4.11 | 4.11 | 3.91 | 3.93 | -4.38% | 61,591 | 24,417,618 |
| 2024-06-21 | 4.1 | 4.15 | 4.04 | 4.11 | +0.49% | 42,891 | 17,613,957 |
| 2024-06-20 | 4.2 | 4.24 | 4.08 | 4.09 | -3.08% | 58,863 | 24,309,663 |
| 2024-06-19 | 4.28 | 4.36 | 4.19 | 4.22 | -1.86% | 41,761 | 17,709,472 |
| 2024-06-18 | 4.22 | 4.31 | 4.2 | 4.3 | +1.42% | 39,200 | 16,763,279 |
| 2024-06-17 | 4.31 | 4.36 | 4.22 | 4.24 | -2.3% | 47,184 | 20,147,841 |
| 2024-06-14 | 4.33 | 4.4 | 4.28 | 4.34 | -0.69% | 45,374 | 19,649,027 |
| 2024-06-13 | 4.44 | 4.46 | 4.34 | 4.37 | -1.58% | 45,808 | 20,023,433 |
| 2024-06-12 | 4.35 | 4.46 | 4.3 | 4.44 | +2.3% | 56,648 | 24,890,662 |
| 2024-06-11 | 4.42 | 4.43 | 4.25 | 4.34 | -1.59% | 74,393 | 32,023,383 |
| 2024-06-07 | 4.18 | 4.43 | 4.18 | 4.41 | +6.78% | 86,042 | 37,319,206 |
| 2024-06-06 | 4.33 | 4.44 | 4.1 | 4.13 | -5.71% | 90,453 | 38,042,077 |
| 2024-06-05 | 4.37 | 4.53 | 4.32 | 4.38 | -0.9% | 57,175 | 25,244,135 |
| 2024-06-04 | 4.53 | 4.56 | 4.37 | 4.42 | -3.49% | 78,654 | 34,961,932 |
| 2024-06-03 | 4.8 | 4.81 | 4.5 | 4.58 | -4.38% | 68,515 | 31,491,902 |
| 2024-05-31 | 4.8 | 4.85 | 4.72 | 4.79 | 0% | 29,585 | 14,148,898 |
| 2024-05-30 | 4.82 | 4.9 | 4.77 | 4.79 | -0.83% | 45,354 | 21,909,407 |
| 2024-05-29 | 4.75 | 4.91 | 4.75 | 4.83 | +0.63% | 31,292 | 15,169,484 |
| 2024-05-28 | 4.85 | 4.89 | 4.8 | 4.8 | -0.83% | 24,760 | 11,973,705 |
| 2024-05-27 | 4.81 | 4.86 | 4.75 | 4.84 | +0.41% | 35,452 | 17,015,843 |
| 2024-05-24 | 4.86 | 4.93 | 4.8 | 4.82 | -0.41% | 30,969 | 15,055,952 |
| 2024-05-23 | 5 | 5 | 4.82 | 4.84 | -3.2% | 34,256 | 16,708,350 |
| 2024-05-22 | 4.97 | 5 | 4.9 | 5 | +1.63% | 28,380 | 14,088,798 |
| 2024-05-21 | 4.95 | 4.99 | 4.9 | 4.92 | -1.01% | 39,783 | 19,600,930 |
| 2024-05-20 | 5.1 | 5.11 | 4.96 | 4.97 | -2.93% | 62,369 | 31,293,935 |
| 2024-05-17 | 4.95 | 5.12 | 4.95 | 5.12 | +2.4% | 44,609 | 22,467,039 |
| 2024-05-16 | 4.91 | 5.04 | 4.91 | 5 | +1.63% | 41,790 | 20,915,882 |
| 2024-05-15 | 4.94 | 4.98 | 4.91 | 4.92 | -0.61% | 29,300 | 14,500,034 |
| 2024-05-14 | 4.92 | 4.98 | 4.9 | 4.95 | +0.61% | 32,908 | 16,231,450 |
| 2024-05-13 | 5.02 | 5.02 | 4.88 | 4.92 | -1.4% | 57,026 | 28,096,232 |
| 2024-05-10 | 5.11 | 5.14 | 4.97 | 4.99 | -1.77% | 42,399 | 21,305,651 |
| 2024-05-09 | 4.97 | 5.14 | 4.91 | 5.08 | +2.63% | 72,475 | 36,733,967 |
| 2024-05-08 | 5 | 5.03 | 4.9 | 4.95 | -1% | 51,722 | 25,678,321 |
| 2024-05-07 | 4.97 | 5 | 4.92 | 5 | +0.81% | 42,792 | 21,250,283 |
| 2024-05-06 | 4.89 | 4.99 | 4.89 | 4.96 | +2.06% | 58,928 | 29,124,529 |
| 2024-04-30 | 4.86 | 4.91 | 4.77 | 4.86 | -0.21% | 59,172 | 28,604,594 |
| 2024-04-29 | 4.62 | 4.87 | 4.62 | 4.87 | +5.41% | 70,653 | 33,778,538 |
| 2024-04-26 | 4.55 | 4.64 | 4.47 | 4.62 | +3.36% | 71,917 | 32,909,923 |
| 2024-04-25 | 4.39 | 4.51 | 4.37 | 4.47 | +0.9% | 39,566 | 17,664,707 |
| 2024-04-24 | 4.28 | 4.43 | 4.28 | 4.43 | +3.02% | 49,423 | 21,607,886 |
| 2024-04-23 | 4.23 | 4.36 | 4.23 | 4.3 | +1.65% | 41,729 | 17,943,580 |
| 2024-04-22 | 4.26 | 4.33 | 4.15 | 4.23 | -2.08% | 55,509 | 23,550,101 |
| 2024-04-19 | 4.31 | 4.42 | 4.22 | 4.32 | +0.23% | 55,799 | 24,125,607 |
| 2024-04-18 | 4.5 | 4.58 | 4.3 | 4.31 | -4.22% | 70,626 | 30,896,635 |
| 2024-04-17 | 4.13 | 4.5 | 4.09 | 4.5 | +11.66% | 90,182 | 39,418,704 |
| 2024-04-16 | 4.44 | 4.51 | 4.01 | 4.03 | -11.23% | 112,162 | 46,658,404 |
| 2024-04-15 | 4.87 | 4.91 | 4.45 | 4.54 | -7.91% | 114,119 | 52,679,296 |
| 2024-04-12 | 5.1 | 5.11 | 4.91 | 4.93 | -1.99% | 56,284 | 28,014,359 |
| 2024-04-11 | 4.95 | 5.12 | 4.9 | 5.03 | +1% | 53,073 | 26,774,038 |
| 2024-04-10 | 5.15 | 5.18 | 4.93 | 4.98 | -3.3% | 51,840 | 26,015,506 |
| 2024-04-09 | 5.04 | 5.18 | 5.03 | 5.15 | +1.78% | 38,729 | 19,825,252 |
| 2024-04-08 | 5.2 | 5.26 | 5.06 | 5.06 | -3.98% | 52,358 | 26,842,536 |
| 2024-04-03 | 5.22 | 5.29 | 5.16 | 5.27 | +0.96% | 75,010 | 39,236,303 |
| 2024-04-02 | 5.18 | 5.25 | 5.14 | 5.22 | +1.36% | 67,848 | 35,342,520 |
| 2024-04-01 | 5.08 | 5.16 | 5.04 | 5.15 | +2.39% | 53,156 | 27,235,971 |
| 2024-03-29 | 4.96 | 5.07 | 4.96 | 5.03 | +1.41% | 38,980 | 19,563,425 |
| 2024-03-28 | 4.83 | 5.01 | 4.8 | 4.96 | +2.69% | 49,612 | 24,465,295 |
| 2024-03-27 | 4.98 | 5.02 | 4.82 | 4.83 | -3.01% | 52,035 | 25,631,519 |
| 2024-03-26 | 4.93 | 5 | 4.87 | 4.98 | +1.01% | 37,042 | 18,277,839 |
| 2024-03-25 | 5.14 | 5.14 | 4.92 | 4.93 | -3.33% | 48,959 | 24,554,953 |
| 2024-03-22 | 5.2 | 5.2 | 5.03 | 5.1 | -2.11% | 54,283 | 27,691,529 |
| 2024-03-21 | 5.22 | 5.24 | 5.12 | 5.21 | +0.19% | 53,038 | 27,492,512 |
| 2024-03-20 | 5.18 | 5.22 | 5.13 | 5.2 | +0.97% | 42,991 | 22,300,859 |
| 2024-03-19 | 5.19 | 5.24 | 5.13 | 5.15 | -0.77% | 53,792 | 27,822,419 |
| 2024-03-18 | 5.2 | 5.24 | 5.13 | 5.19 | +0.19% | 54,846 | 28,303,079 |
| 2024-03-15 | 5.02 | 5.18 | 4.94 | 5.18 | +3.19% | 67,870 | 34,509,437 |
| 2024-03-14 | 5.02 | 5.15 | 4.93 | 5.02 | +0.4% | 72,968 | 36,869,858 |
| 2024-03-13 | 5 | 5.06 | 4.94 | 5 | -0.6% | 48,294 | 24,133,419 |
| 2024-03-12 | 5.03 | 5.03 | 4.93 | 5.03 | +1% | 50,549 | 25,213,904 |
| 2024-03-11 | 4.86 | 5 | 4.82 | 4.98 | +3.32% | 51,289 | 25,159,589 |
| 2024-03-08 | 4.81 | 4.91 | 4.75 | 4.82 | 0% | 31,777 | 15,258,511 |
| 2024-03-07 | 4.88 | 4.93 | 4.8 | 4.82 | -0.41% | 41,473 | 20,172,595 |
| 2024-03-06 | 4.77 | 4.92 | 4.74 | 4.84 | +1.89% | 53,981 | 26,090,577 |
| 2024-03-05 | 4.92 | 4.92 | 4.74 | 4.75 | -3.85% | 76,857 | 36,842,943 |
| 2024-03-04 | 5 | 5.05 | 4.86 | 4.94 | -1.2% | 48,876 | 24,160,564 |
| 2024-03-01 | 4.94 | 5.04 | 4.91 | 5 | +1.21% | 49,541 | 24,601,158 |
| 2024-02-29 | 4.82 | 4.94 | 4.74 | 4.94 | +3.13% | 71,512 | 34,890,240 |
| 2024-02-28 | 5.16 | 5.27 | 4.76 | 4.79 | -6.08% | 120,380 | 60,458,529 |
| 2024-02-27 | 5.03 | 5.1 | 4.98 | 5.1 | +1.59% | 58,910 | 29,742,744 |
| 2024-02-26 | 4.95 | 5.11 | 4.91 | 5.02 | +1.21% | 69,412 | 34,766,628 |
| 2024-02-23 | 4.85 | 4.98 | 4.83 | 4.96 | +2.48% | 68,087 | 33,410,294 |
| 2024-02-22 | 4.7 | 4.87 | 4.69 | 4.84 | +2.11% | 52,919 | 25,311,615 |
| 2024-02-21 | 4.52 | 4.88 | 4.5 | 4.74 | +2.82% | 71,438 | 33,929,535 |
| 2024-02-20 | 4.53 | 4.63 | 4.43 | 4.61 | +1.77% | 47,633 | 21,641,583 |
| 2024-02-19 | 4.38 | 4.65 | 4.37 | 4.53 | +3.42% | 89,316 | 40,513,477 |
| 2024-02-08 | 3.93 | 4.4 | 3.78 | 4.38 | +10.05% | 129,703 | 52,976,334 |
| 2024-02-07 | 4.24 | 4.26 | 3.92 | 3.98 | -5.69% | 116,317 | 47,184,198 |
| 2024-02-06 | 4.01 | 4.41 | 3.76 | 4.22 | +5.24% | 111,686 | 45,043,632 |
| 2024-02-05 | 4.59 | 4.6 | 3.9 | 4.01 | -14.5% | 135,918 | 56,595,350 |
| 2024-02-02 | 4.96 | 5.02 | 4.48 | 4.69 | -5.06% | 89,592 | 42,188,616 |
| 2024-02-01 | 5.06 | 5.08 | 4.85 | 4.94 | -2.56% | 58,294 | 28,979,782 |
| 2024-01-31 | 5.25 | 5.34 | 5.06 | 5.07 | -5.59% | 64,032 | 33,200,364 |
| 2024-01-30 | 5.49 | 5.61 | 5.33 | 5.37 | -3.07% | 43,877 | 23,939,698 |
| 2024-01-29 | 5.78 | 5.78 | 5.53 | 5.54 | -3.65% | 45,378 | 25,501,918 |
| 2024-01-26 | 5.67 | 5.81 | 5.65 | 5.75 | +1.41% | 43,143 | 24,854,149 |
| 2024-01-25 | 5.54 | 5.68 | 5.41 | 5.67 | +3.09% | 45,905 | 25,754,672 |
| 2024-01-24 | 5.44 | 5.51 | 5.26 | 5.5 | +1.85% | 45,117 | 24,368,873 |
| 2024-01-23 | 5.34 | 5.43 | 5.22 | 5.4 | +0.37% | 50,623 | 26,980,887 |
| 2024-01-22 | 5.67 | 5.67 | 5.32 | 5.38 | -5.11% | 67,437 | 37,063,959 |
| 2024-01-19 | 5.9 | 5.9 | 5.65 | 5.67 | -3.08% | 67,435 | 38,470,457 |
| 2024-01-18 | 5.75 | 5.86 | 5.68 | 5.85 | +0.86% | 112,634 | 64,581,327 |
| 2024-01-17 | 5.9 | 5.9 | 5.78 | 5.8 | -1.53% | 47,730 | 27,735,420 |
| 2024-01-16 | 5.93 | 5.97 | 5.83 | 5.89 | -0.34% | 45,863 | 26,991,008 |
| 2024-01-15 | 6.08 | 6.08 | 5.9 | 5.91 | -2.8% | 47,186 | 28,088,437 |
| 2024-01-12 | 6.05 | 6.22 | 6.04 | 6.08 | +0.66% | 49,183 | 30,170,747 |
| 2024-01-11 | 5.88 | 6.05 | 5.86 | 6.04 | +2.72% | 34,686 | 20,739,852 |
| 2024-01-10 | 5.93 | 5.97 | 5.8 | 5.88 | -0.84% | 35,261 | 20,773,808 |
| 2024-01-09 | 5.96 | 6.01 | 5.9 | 5.93 | -0.5% | 33,109 | 19,707,105 |
| 2024-01-08 | 6.09 | 6.11 | 5.96 | 5.96 | -2.45% | 43,550 | 26,233,830 |
| 2024-01-05 | 6.19 | 6.25 | 6.09 | 6.11 | -1.29% | 28,827 | 17,761,460 |
| 2024-01-04 | 6.2 | 6.25 | 6.15 | 6.19 | -0.64% | 22,513 | 13,936,797 |
| 2024-01-03 | 6.22 | 6.26 | 6.16 | 6.23 | +0.16% | 29,329 | 18,212,598 |
| 2024-01-02 | 6.15 | 6.27 | 6.14 | 6.22 | +0.81% | 37,945 | 23,655,459 |
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：