股票概览
5.41
-5.25%
-0.3
5.73
开盘价
5.78
最高价
5.41
最低价
379,355
成交量
数据更新至: 2024-12-31
技术指标
5.64
MA5 (5日均线)
5.87
MA10 (10日均线)
6.20
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 | 5.73 | 5.78 | 5.41 | 5.41 | -5.25% | 379,355 | 210,506,781 |
| 2024-12-30 | 5.68 | 5.74 | 5.51 | 5.71 | +0.35% | 340,226 | 192,747,581 |
| 2024-12-27 | 5.73 | 5.84 | 5.66 | 5.69 | -0.52% | 316,680 | 182,528,421 |
| 2024-12-26 | 5.66 | 5.81 | 5.62 | 5.72 | +1.06% | 275,048 | 158,094,858 |
| 2024-12-25 | 5.82 | 5.82 | 5.52 | 5.66 | -2.75% | 392,717 | 221,067,009 |
| 2024-12-24 | 5.89 | 5.93 | 5.69 | 5.82 | -0.51% | 385,679 | 223,482,805 |
| 2024-12-23 | 6.28 | 6.3 | 5.81 | 5.85 | -7.29% | 659,067 | 394,661,679 |
| 2024-12-20 | 6.25 | 6.37 | 6.21 | 6.31 | +0.32% | 411,491 | 259,596,813 |
| 2024-12-19 | 6.14 | 6.32 | 6.08 | 6.29 | +0.96% | 560,501 | 348,598,294 |
| 2024-12-18 | 6.18 | 6.34 | 6 | 6.23 | +0.81% | 516,568 | 320,467,832 |
| 2024-12-17 | 6.47 | 6.5 | 6.15 | 6.18 | -5.07% | 664,841 | 415,581,949 |
| 2024-12-16 | 6.74 | 6.77 | 6.44 | 6.51 | -2.69% | 681,216 | 444,363,998 |
| 2024-12-13 | 6.6 | 6.88 | 6.58 | 6.69 | +0.45% | 1,099,732 | 743,796,035 |
| 2024-12-12 | 6.7 | 6.75 | 6.51 | 6.66 | -0.3% | 731,578 | 484,772,880 |
| 2024-12-11 | 6.58 | 6.79 | 6.58 | 6.68 | +0.75% | 752,046 | 501,710,602 |
| 2024-12-10 | 6.92 | 6.98 | 6.61 | 6.63 | -1.34% | 1,437,105 | 979,125,865 |
| 2024-12-09 | 6.87 | 7.13 | 6.67 | 6.72 | +0.9% | 1,743,278 | 1,201,171,756 |
| 2024-12-06 | 6.59 | 6.93 | 6.57 | 6.66 | +2.15% | 1,771,205 | 1,192,778,389 |
| 2024-12-05 | 6.13 | 6.63 | 6.12 | 6.52 | +6.36% | 1,325,179 | 855,414,882 |
| 2024-12-04 | 6.37 | 6.37 | 6.1 | 6.13 | -3.77% | 662,678 | 411,298,083 |
| 2024-12-03 | 6.44 | 6.45 | 6.25 | 6.37 | -0.78% | 666,674 | 423,122,581 |
| 2024-12-02 | 6.3 | 6.53 | 6.27 | 6.42 | +1.42% | 951,335 | 612,133,532 |
| 2024-11-29 | 6.18 | 6.44 | 6.07 | 6.33 | +2.76% | 1,176,781 | 739,864,984 |
| 2024-11-28 | 6.18 | 6.48 | 6.11 | 6.16 | -0.32% | 840,694 | 527,077,924 |
| 2024-11-27 | 5.8 | 6.19 | 5.66 | 6.18 | +5.28% | 745,883 | 443,102,248 |
| 2024-11-26 | 6 | 6.11 | 5.86 | 5.87 | -2% | 430,324 | 256,889,376 |
| 2024-11-25 | 5.95 | 6.02 | 5.69 | 5.99 | +1.7% | 562,107 | 329,397,465 |
| 2024-11-22 | 6.08 | 6.31 | 5.88 | 5.89 | -3.76% | 810,832 | 497,830,295 |
| 2024-11-21 | 6.06 | 6.15 | 5.98 | 6.12 | +0.66% | 570,833 | 346,380,353 |
| 2024-11-20 | 5.7 | 6.14 | 5.69 | 6.08 | +5.37% | 758,902 | 452,218,707 |
| 2024-11-19 | 5.56 | 5.77 | 5.47 | 5.77 | +4.15% | 676,521 | 381,097,136 |
| 2024-11-18 | 5.9 | 5.98 | 5.48 | 5.54 | -6.42% | 640,487 | 359,162,679 |
| 2024-11-15 | 5.92 | 6.22 | 5.91 | 5.92 | -1% | 741,143 | 451,269,016 |
| 2024-11-14 | 6.16 | 6.21 | 5.97 | 5.98 | -3.24% | 486,419 | 294,902,624 |
| 2024-11-13 | 6.07 | 6.24 | 6.01 | 6.18 | +0.65% | 531,878 | 325,944,708 |
| 2024-11-12 | 6.32 | 6.36 | 6.05 | 6.14 | -3% | 727,611 | 450,490,059 |
| 2024-11-11 | 6.03 | 6.4 | 6.03 | 6.33 | +3.77% | 812,688 | 508,183,659 |
| 2024-11-08 | 6.27 | 6.31 | 6.07 | 6.1 | -0.81% | 762,410 | 471,953,275 |
| 2024-11-07 | 5.88 | 6.15 | 5.85 | 6.15 | +3.36% | 792,407 | 479,817,418 |
| 2024-11-06 | 5.93 | 6.04 | 5.86 | 5.95 | +0.68% | 756,072 | 451,171,757 |
| 2024-11-05 | 5.65 | 5.98 | 5.62 | 5.91 | +4.23% | 673,361 | 392,273,068 |
| 2024-11-04 | 5.5 | 5.7 | 5.5 | 5.67 | +3.28% | 400,660 | 225,491,213 |
| 2024-11-01 | 5.94 | 5.98 | 5.48 | 5.49 | -8.5% | 808,727 | 457,558,922 |
| 2024-10-31 | 5.75 | 6.07 | 5.7 | 6 | +3.81% | 861,070 | 512,153,854 |
| 2024-10-30 | 5.75 | 5.84 | 5.66 | 5.78 | +0.17% | 437,268 | 251,865,081 |
| 2024-10-29 | 6 | 6.02 | 5.77 | 5.77 | -3.51% | 622,724 | 365,246,701 |
| 2024-10-28 | 5.86 | 6 | 5.81 | 5.98 | +2.57% | 568,869 | 336,454,703 |
| 2024-10-25 | 5.82 | 5.91 | 5.79 | 5.83 | +0.52% | 572,753 | 334,628,646 |
| 2024-10-24 | 5.71 | 5.88 | 5.67 | 5.8 | +1.93% | 600,596 | 348,146,322 |
| 2024-10-23 | 5.75 | 5.86 | 5.66 | 5.69 | -1.73% | 572,552 | 329,833,984 |
| 2024-10-22 | 5.99 | 6 | 5.68 | 5.79 | -2.69% | 746,380 | 433,509,081 |
| 2024-10-21 | 5.71 | 6.07 | 5.71 | 5.95 | +4.39% | 973,911 | 576,372,944 |
| 2024-10-18 | 5.44 | 5.81 | 5.44 | 5.7 | +3.26% | 744,054 | 421,531,353 |
| 2024-10-17 | 5.59 | 5.72 | 5.52 | 5.52 | 0% | 628,706 | 353,963,109 |
| 2024-10-16 | 5.39 | 5.63 | 5.35 | 5.52 | -0.54% | 557,381 | 307,298,461 |
| 2024-10-15 | 5.51 | 5.9 | 5.44 | 5.55 | -0.72% | 932,471 | 528,938,975 |
| 2024-10-14 | 5.28 | 5.6 | 5.19 | 5.59 | +6.48% | 729,590 | 394,626,087 |
| 2024-10-11 | 5.46 | 5.5 | 5.16 | 5.25 | -4.72% | 634,120 | 337,190,761 |
| 2024-10-10 | 5.59 | 5.89 | 5.45 | 5.51 | +0.18% | 765,085 | 430,919,637 |
| 2024-10-09 | 6.15 | 6.15 | 5.49 | 5.5 | -15.25% | 1,285,309 | 753,864,976 |
| 2024-10-08 | 6.59 | 6.59 | 5.81 | 6.49 | +18% | 1,668,815 | 1,042,345,961 |
| 2024-09-30 | 5 | 5.58 | 4.94 | 5.5 | +14.82% | 1,361,920 | 716,933,743 |
| 2024-09-27 | 4.68 | 4.88 | 4.6 | 4.79 | +4.36% | 883,394 | 418,441,588 |
| 2024-09-26 | 4.45 | 4.59 | 4.43 | 4.59 | +2.91% | 593,909 | 267,610,601 |
| 2024-09-25 | 4.4 | 4.58 | 4.35 | 4.46 | +2.53% | 709,853 | 318,288,573 |
| 2024-09-24 | 4.19 | 4.35 | 4.17 | 4.35 | +3.57% | 477,403 | 204,116,623 |
| 2024-09-23 | 4.21 | 4.27 | 4.15 | 4.2 | -0.24% | 251,167 | 106,117,871 |
| 2024-09-20 | 4.16 | 4.24 | 4.14 | 4.21 | +1.2% | 276,954 | 116,367,210 |
| 2024-09-19 | 4.07 | 4.19 | 4.03 | 4.16 | +2.72% | 259,576 | 107,383,377 |
| 2024-09-18 | 4.11 | 4.13 | 3.99 | 4.05 | -1.22% | 179,355 | 72,500,217 |
| 2024-09-13 | 4.17 | 4.21 | 4.1 | 4.1 | -1.68% | 179,877 | 74,461,204 |
| 2024-09-12 | 4.18 | 4.24 | 4.17 | 4.17 | -0.24% | 186,009 | 78,137,047 |
| 2024-09-11 | 4.22 | 4.23 | 4.13 | 4.18 | -1.42% | 193,117 | 80,600,113 |
| 2024-09-10 | 4.14 | 4.26 | 4.03 | 4.24 | +2.66% | 354,181 | 147,186,200 |
| 2024-09-09 | 4.13 | 4.19 | 4.1 | 4.13 | -0.48% | 218,935 | 90,613,754 |
| 2024-09-06 | 4.25 | 4.27 | 4.14 | 4.15 | -2.81% | 322,660 | 135,633,708 |
| 2024-09-05 | 4.19 | 4.31 | 4.19 | 4.27 | +2.4% | 440,503 | 187,719,930 |
| 2024-09-04 | 4.23 | 4.23 | 4.15 | 4.17 | -2.57% | 321,678 | 134,556,684 |
| 2024-09-03 | 4.13 | 4.3 | 4.13 | 4.28 | +3.38% | 469,358 | 197,928,998 |
| 2024-09-02 | 4.3 | 4.34 | 4.12 | 4.14 | -2.82% | 407,367 | 171,392,391 |
| 2024-08-30 | 4.12 | 4.34 | 4.11 | 4.26 | +3.15% | 510,211 | 217,936,850 |
| 2024-08-29 | 4.05 | 4.16 | 4 | 4.13 | +1.47% | 331,395 | 136,058,177 |
| 2024-08-28 | 4.04 | 4.15 | 3.97 | 4.07 | +0.25% | 359,300 | 145,599,894 |
| 2024-08-27 | 4.19 | 4.3 | 4.04 | 4.06 | -3.79% | 511,705 | 211,931,922 |
| 2024-08-26 | 4.37 | 4.38 | 4.19 | 4.22 | -3.87% | 573,787 | 243,887,082 |
| 2024-08-23 | 4.14 | 4.51 | 4.13 | 4.39 | +2.81% | 873,067 | 380,297,631 |
| 2024-08-22 | 4.43 | 4.63 | 4.25 | 4.27 | -5.11% | 780,573 | 344,341,299 |
| 2024-08-21 | 4.58 | 4.76 | 4.45 | 4.5 | -3.64% | 973,326 | 445,470,948 |
| 2024-08-20 | 4.6 | 4.76 | 4.44 | 4.67 | -6.04% | 1,321,504 | 605,812,477 |
| 2024-08-19 | 4.44 | 5.25 | 4.37 | 4.97 | +10.94% | 1,807,443 | 883,859,001 |
| 2024-08-16 | 4.16 | 4.76 | 4.15 | 4.48 | +7.95% | 1,127,776 | 499,986,918 |
| 2024-08-15 | 4.03 | 4.19 | 4.02 | 4.15 | +2.47% | 256,893 | 106,145,662 |
| 2024-08-14 | 4.03 | 4.08 | 3.99 | 4.05 | +1% | 137,892 | 55,816,039 |
| 2024-08-13 | 3.97 | 4.01 | 3.91 | 4.01 | +1.01% | 116,751 | 46,486,182 |
| 2024-08-12 | 4 | 4.01 | 3.95 | 3.97 | -1% | 114,998 | 45,676,275 |
| 2024-08-09 | 4.07 | 4.11 | 4 | 4.01 | -1.23% | 124,269 | 50,267,940 |
| 2024-08-08 | 4.04 | 4.08 | 4 | 4.06 | +0.25% | 149,469 | 60,405,684 |
| 2024-08-07 | 4.02 | 4.07 | 4 | 4.05 | +0.75% | 142,861 | 57,787,989 |
| 2024-08-06 | 4 | 4.05 | 3.96 | 4.02 | +1.77% | 143,467 | 57,402,687 |
| 2024-08-05 | 4.03 | 4.1 | 3.94 | 3.95 | -2.23% | 175,796 | 70,664,679 |
| 2024-08-02 | 4.11 | 4.15 | 4.03 | 4.04 | -1.7% | 135,147 | 55,297,535 |
| 2024-08-01 | 4.14 | 4.17 | 4.09 | 4.11 | -0.48% | 150,140 | 61,898,139 |
| 2024-07-31 | 3.98 | 4.14 | 3.96 | 4.13 | +4.03% | 260,343 | 106,480,447 |
| 2024-07-30 | 3.97 | 4 | 3.94 | 3.97 | 0% | 135,649 | 53,923,957 |
| 2024-07-29 | 3.88 | 3.97 | 3.83 | 3.97 | +2.32% | 162,593 | 63,868,091 |
| 2024-07-26 | 3.77 | 3.88 | 3.77 | 3.88 | +2.92% | 138,296 | 53,268,583 |
| 2024-07-25 | 3.74 | 3.81 | 3.7 | 3.77 | +0.8% | 117,963 | 44,342,663 |
| 2024-07-24 | 3.84 | 3.88 | 3.73 | 3.74 | -3.36% | 199,467 | 75,423,069 |
| 2024-07-23 | 3.96 | 3.97 | 3.85 | 3.87 | -2.03% | 125,569 | 49,242,473 |
| 2024-07-22 | 3.92 | 3.97 | 3.89 | 3.95 | +1.28% | 149,426 | 58,836,771 |
| 2024-07-19 | 3.9 | 3.93 | 3.86 | 3.9 | 0% | 116,317 | 45,421,603 |
| 2024-07-18 | 3.92 | 3.92 | 3.82 | 3.9 | -1.02% | 171,377 | 66,276,589 |
| 2024-07-17 | 4 | 4.03 | 3.93 | 3.94 | -1.25% | 123,316 | 48,868,620 |
| 2024-07-16 | 3.96 | 4.01 | 3.94 | 3.99 | +0.25% | 114,449 | 45,495,910 |
| 2024-07-15 | 4.02 | 4.03 | 3.96 | 3.98 | -1.24% | 162,290 | 64,800,173 |
| 2024-07-12 | 4.11 | 4.12 | 4.03 | 4.03 | -2.42% | 212,208 | 86,333,954 |
| 2024-07-11 | 4.08 | 4.15 | 4.05 | 4.13 | +1.72% | 367,934 | 151,043,525 |
| 2024-07-10 | 3.97 | 4.14 | 3.91 | 4.06 | +1.5% | 374,946 | 151,520,730 |
| 2024-07-09 | 3.93 | 4 | 3.85 | 4 | +1.78% | 204,303 | 80,538,765 |
| 2024-07-08 | 4.05 | 4.06 | 3.91 | 3.93 | -2.96% | 160,488 | 63,536,118 |
| 2024-07-05 | 4.03 | 4.06 | 3.92 | 4.05 | +1.76% | 147,414 | 59,157,402 |
| 2024-07-04 | 4.14 | 4.14 | 3.97 | 3.98 | -2.93% | 150,291 | 60,523,052 |
| 2024-07-03 | 4.12 | 4.17 | 4.09 | 4.1 | -0.97% | 150,747 | 62,111,790 |
| 2024-07-02 | 4.07 | 4.19 | 4.05 | 4.14 | +1.97% | 214,186 | 88,688,322 |
| 2024-07-01 | 4.05 | 4.09 | 3.93 | 4.06 | 0% | 163,268 | 65,338,182 |
| 2024-06-28 | 4.07 | 4.15 | 4.04 | 4.06 | -0.25% | 179,691 | 73,703,677 |
| 2024-06-27 | 4.08 | 4.15 | 4.06 | 4.07 | -1.45% | 252,252 | 103,574,461 |
| 2024-06-26 | 3.83 | 4.15 | 3.79 | 4.13 | +7.83% | 309,303 | 123,466,453 |
| 2024-06-25 | 3.87 | 3.92 | 3.78 | 3.83 | -1.03% | 162,902 | 62,635,984 |
| 2024-06-24 | 4.01 | 4.02 | 3.84 | 3.87 | -3.49% | 182,097 | 71,140,224 |
| 2024-06-21 | 4.08 | 4.1 | 4 | 4.01 | -1.23% | 132,715 | 53,597,022 |
| 2024-06-20 | 4.21 | 4.23 | 4.06 | 4.06 | -3.79% | 162,419 | 67,002,243 |
| 2024-06-19 | 4.25 | 4.3 | 4.21 | 4.22 | -0.94% | 137,888 | 58,578,228 |
| 2024-06-18 | 4.13 | 4.26 | 4.13 | 4.26 | +2.65% | 171,559 | 72,444,097 |
| 2024-06-17 | 4.18 | 4.18 | 4.08 | 4.15 | -0.72% | 145,618 | 60,300,565 |
| 2024-06-14 | 4.16 | 4.21 | 4.11 | 4.18 | +0.97% | 203,224 | 84,470,775 |
| 2024-06-13 | 4.15 | 4.2 | 4.12 | 4.14 | -0.48% | 141,292 | 58,767,757 |
| 2024-06-12 | 4.09 | 4.2 | 4.07 | 4.16 | +1.96% | 186,463 | 77,620,724 |
| 2024-06-11 | 4.03 | 4.1 | 3.94 | 4.08 | +0.99% | 150,433 | 60,721,193 |
| 2024-06-07 | 3.99 | 4.07 | 3.97 | 4.04 | +2.54% | 184,204 | 74,215,164 |
| 2024-06-06 | 4.14 | 4.19 | 3.89 | 3.94 | -4.37% | 295,636 | 117,984,535 |
| 2024-06-05 | 4.16 | 4.19 | 4.11 | 4.12 | -1.2% | 126,498 | 52,554,295 |
| 2024-06-04 | 4.23 | 4.25 | 4.09 | 4.17 | -2.11% | 206,057 | 85,478,920 |
| 2024-06-03 | 4.37 | 4.37 | 4.23 | 4.26 | -1.84% | 171,906 | 73,628,936 |
| 2024-05-31 | 4.25 | 4.37 | 4.25 | 4.34 | +2.12% | 140,697 | 60,849,037 |
| 2024-05-30 | 4.28 | 4.3 | 4.21 | 4.25 | -0.47% | 138,957 | 59,171,267 |
| 2024-05-29 | 4.29 | 4.35 | 4.25 | 4.27 | -0.47% | 127,238 | 54,750,334 |
| 2024-05-28 | 4.35 | 4.39 | 4.28 | 4.29 | -2.05% | 150,063 | 64,793,542 |
| 2024-05-27 | 4.37 | 4.38 | 4.24 | 4.38 | +1.15% | 160,242 | 68,853,326 |
| 2024-05-24 | 4.42 | 4.46 | 4.32 | 4.33 | -2.04% | 170,962 | 74,818,192 |
| 2024-05-23 | 4.56 | 4.56 | 4.42 | 4.42 | -3.07% | 217,373 | 97,078,963 |
| 2024-05-22 | 4.53 | 4.57 | 4.5 | 4.56 | +0.66% | 176,876 | 80,278,652 |
| 2024-05-21 | 4.57 | 4.61 | 4.51 | 4.53 | -0.66% | 173,704 | 78,898,399 |
| 2024-05-20 | 4.58 | 4.64 | 4.52 | 4.56 | -0.65% | 229,680 | 105,196,762 |
| 2024-05-17 | 4.53 | 4.6 | 4.46 | 4.59 | +1.55% | 223,240 | 101,450,541 |
| 2024-05-16 | 4.5 | 4.57 | 4.49 | 4.52 | +1.35% | 223,011 | 101,075,449 |
| 2024-05-15 | 4.49 | 4.55 | 4.44 | 4.46 | -1.33% | 163,324 | 73,239,427 |
| 2024-05-14 | 4.45 | 4.57 | 4.43 | 4.52 | +2.03% | 206,053 | 92,666,628 |
| 2024-05-13 | 4.55 | 4.55 | 4.4 | 4.43 | -3.28% | 250,419 | 111,478,395 |
| 2024-05-10 | 4.64 | 4.72 | 4.55 | 4.58 | -1.72% | 217,201 | 99,833,696 |
| 2024-05-09 | 4.64 | 4.68 | 4.61 | 4.66 | +1.08% | 207,771 | 96,790,638 |
| 2024-05-08 | 4.73 | 4.75 | 4.6 | 4.61 | -3.15% | 277,258 | 129,072,017 |
| 2024-05-07 | 4.71 | 4.84 | 4.71 | 4.76 | +0.63% | 331,633 | 158,259,937 |
| 2024-05-06 | 4.77 | 4.84 | 4.7 | 4.73 | +0.64% | 306,700 | 145,667,654 |
| 2024-04-30 | 4.76 | 4.8 | 4.65 | 4.7 | -1.47% | 363,046 | 171,220,935 |
| 2024-04-29 | 4.63 | 4.78 | 4.62 | 4.77 | +4.15% | 437,616 | 206,843,163 |
| 2024-04-26 | 4.4 | 4.61 | 4.38 | 4.58 | +3.62% | 389,474 | 176,458,624 |
| 2024-04-25 | 4.44 | 4.47 | 4.35 | 4.42 | -0.23% | 293,720 | 129,883,296 |
| 2024-04-24 | 4.27 | 4.43 | 4.27 | 4.43 | +3.02% | 349,955 | 153,359,257 |
| 2024-04-23 | 4.28 | 4.37 | 4.26 | 4.3 | +1.42% | 285,449 | 123,266,983 |
| 2024-04-22 | 4.21 | 4.32 | 4.13 | 4.24 | -1.17% | 276,666 | 117,242,865 |
| 2024-04-19 | 4.35 | 4.39 | 4.26 | 4.29 | -2.5% | 389,970 | 167,972,114 |
| 2024-04-18 | 4.45 | 4.51 | 4.32 | 4.4 | -4.14% | 584,055 | 258,550,670 |
| 2024-04-17 | 4.3 | 4.62 | 4.29 | 4.59 | +11.68% | 735,282 | 333,568,325 |
| 2024-04-16 | 4.46 | 4.51 | 4.1 | 4.11 | -10.65% | 801,831 | 342,583,297 |
| 2024-04-15 | 5.01 | 5.12 | 4.56 | 4.6 | -9.8% | 1,246,075 | 594,767,943 |
| 2024-04-12 | 5.48 | 5.56 | 5.1 | 5.1 | -11.61% | 2,162,282 | 1,144,448,191 |
| 2024-04-11 | 5.35 | 5.77 | 5.35 | 5.77 | +19.96% | 2,575,321 | 1,464,957,046 |
| 2024-04-10 | 4.78 | 4.92 | 4.66 | 4.81 | +1.05% | 376,236 | 180,548,507 |
| 2024-04-09 | 4.71 | 4.77 | 4.69 | 4.76 | +1.49% | 145,570 | 68,957,524 |
| 2024-04-08 | 4.8 | 4.8 | 4.68 | 4.69 | -2.09% | 171,973 | 81,061,539 |
| 2024-04-03 | 4.92 | 4.92 | 4.75 | 4.79 | -2.24% | 207,631 | 99,617,916 |
| 2024-04-02 | 5.04 | 5.05 | 4.87 | 4.9 | -2.2% | 233,270 | 114,657,840 |
| 2024-04-01 | 4.93 | 5.05 | 4.91 | 5.01 | +1.83% | 197,041 | 98,548,686 |
| 2024-03-29 | 4.96 | 4.97 | 4.84 | 4.92 | -0.61% | 228,745 | 111,912,163 |
| 2024-03-28 | 4.69 | 5.02 | 4.68 | 4.95 | +5.54% | 381,914 | 187,680,377 |
| 2024-03-27 | 4.97 | 4.99 | 4.68 | 4.69 | -5.82% | 360,175 | 173,355,435 |
| 2024-03-26 | 5.1 | 5.17 | 4.94 | 4.98 | -2.54% | 370,258 | 186,230,083 |
| 2024-03-25 | 5.39 | 5.42 | 5.1 | 5.11 | -5.55% | 437,026 | 229,802,082 |
| 2024-03-22 | 5.32 | 5.47 | 5.19 | 5.41 | +0.37% | 661,067 | 353,539,808 |
| 2024-03-21 | 5.41 | 5.52 | 5.36 | 5.39 | +0.75% | 702,750 | 381,511,416 |
| 2024-03-20 | 5.17 | 5.36 | 5.17 | 5.35 | +3.28% | 530,087 | 280,470,879 |
| 2024-03-19 | 5.21 | 5.28 | 5.17 | 5.18 | -0.38% | 321,695 | 168,075,546 |
| 2024-03-18 | 5.14 | 5.2 | 5.1 | 5.2 | +1.96% | 316,916 | 163,509,768 |
| 2024-03-15 | 5.06 | 5.1 | 4.99 | 5.1 | +0.39% | 243,093 | 122,740,695 |
| 2024-03-14 | 5.16 | 5.18 | 4.99 | 5.08 | -2.5% | 388,994 | 197,972,992 |
| 2024-03-13 | 5.09 | 5.3 | 5.07 | 5.21 | +2.76% | 641,094 | 332,854,871 |
| 2024-03-12 | 5.05 | 5.11 | 5.01 | 5.07 | +0.8% | 279,910 | 141,463,504 |
| 2024-03-11 | 4.95 | 5.03 | 4.95 | 5.03 | +1% | 228,434 | 113,910,945 |
| 2024-03-08 | 4.91 | 5 | 4.88 | 4.98 | +1.43% | 209,990 | 103,705,091 |
| 2024-03-07 | 5.06 | 5.1 | 4.91 | 4.91 | -2.77% | 315,871 | 157,976,879 |
| 2024-03-06 | 5.05 | 5.13 | 4.99 | 5.05 | -0.59% | 300,279 | 152,050,879 |
| 2024-03-05 | 5.12 | 5.2 | 5.03 | 5.08 | -1.36% | 364,554 | 186,485,533 |
| 2024-03-04 | 5.2 | 5.24 | 5.05 | 5.15 | +0.19% | 337,539 | 173,169,806 |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.14 | +1.38% | 416,166 | 212,415,562 |
| 2024-02-29 | 4.82 | 5.08 | 4.8 | 5.07 | +4.54% | 428,648 | 214,562,008 |
| 2024-02-28 | 5.2 | 5.34 | 4.84 | 4.85 | -7.44% | 714,956 | 367,237,710 |
| 2024-02-27 | 5.09 | 5.24 | 5.03 | 5.24 | +2.34% | 584,537 | 302,228,259 |
| 2024-02-26 | 5.19 | 5.23 | 5.09 | 5.12 | -3.76% | 683,762 | 351,902,052 |
| 2024-02-23 | 5.11 | 5.35 | 4.99 | 5.32 | +4.72% | 924,768 | 480,098,117 |
| 2024-02-22 | 4.98 | 5.15 | 4.98 | 5.08 | +1.4% | 552,094 | 279,658,329 |
| 2024-02-21 | 4.96 | 5.18 | 4.86 | 5.01 | -2.34% | 870,924 | 439,891,593 |
| 2024-02-20 | 5.07 | 5.39 | 4.97 | 5.13 | +0.39% | 1,130,121 | 591,912,231 |
| 2024-02-19 | 5.26 | 5.26 | 4.95 | 5.11 | +14.57% | 1,024,237 | 518,977,819 |
| 2024-02-08 | 4.01 | 4.56 | 3.99 | 4.46 | +14.36% | 532,025 | 234,173,780 |
| 2024-02-07 | 3.79 | 3.98 | 3.77 | 3.9 | +3.72% | 319,739 | 124,450,610 |
| 2024-02-06 | 3.38 | 3.85 | 3.35 | 3.76 | +8.99% | 379,797 | 135,663,543 |
| 2024-02-05 | 3.92 | 3.93 | 3.36 | 3.45 | -11.76% | 451,728 | 161,676,431 |
| 2024-02-02 | 4.1 | 4.22 | 3.71 | 3.91 | -4.63% | 312,424 | 124,035,545 |
| 2024-02-01 | 4.17 | 4.25 | 4.05 | 4.1 | -1.91% | 205,584 | 85,248,985 |
| 2024-01-31 | 4.45 | 4.49 | 4.16 | 4.18 | -6.28% | 240,032 | 103,118,632 |
| 2024-01-30 | 4.55 | 4.62 | 4.45 | 4.46 | -2.41% | 142,357 | 64,694,582 |
| 2024-01-29 | 4.77 | 4.77 | 4.57 | 4.57 | -3.59% | 179,834 | 83,412,393 |
| 2024-01-26 | 4.78 | 4.84 | 4.72 | 4.74 | -1.46% | 210,988 | 100,763,767 |
| 2024-01-25 | 4.7 | 4.82 | 4.62 | 4.81 | +3.66% | 211,661 | 100,420,173 |
| 2024-01-24 | 4.6 | 4.67 | 4.48 | 4.64 | +1.09% | 176,937 | 81,179,823 |
| 2024-01-23 | 4.52 | 4.62 | 4.46 | 4.59 | +1.32% | 199,857 | 91,006,996 |
| 2024-01-22 | 4.88 | 4.89 | 4.49 | 4.53 | -6.6% | 243,411 | 113,823,748 |
| 2024-01-19 | 4.91 | 4.97 | 4.85 | 4.85 | -1.62% | 128,148 | 62,854,248 |
| 2024-01-18 | 4.94 | 4.98 | 4.74 | 4.93 | -0.4% | 239,058 | 115,834,685 |
| 2024-01-17 | 5.06 | 5.09 | 4.95 | 4.95 | -2.37% | 133,280 | 66,843,481 |
| 2024-01-16 | 5.14 | 5.14 | 5 | 5.07 | -1.17% | 174,215 | 88,108,671 |
| 2024-01-15 | 5.16 | 5.19 | 5.12 | 5.13 | -0.58% | 115,524 | 59,476,570 |
| 2024-01-12 | 5.26 | 5.29 | 5.16 | 5.16 | -1.9% | 176,997 | 92,146,371 |
| 2024-01-11 | 5.16 | 5.29 | 5.12 | 5.26 | +2.53% | 184,201 | 96,247,688 |
| 2024-01-10 | 5.24 | 5.24 | 5.11 | 5.13 | -2.47% | 178,607 | 92,244,857 |
| 2024-01-09 | 5.27 | 5.34 | 5.22 | 5.26 | +0.19% | 170,177 | 89,840,049 |
| 2024-01-08 | 5.35 | 5.38 | 5.25 | 5.25 | -2.23% | 210,387 | 111,366,769 |
| 2024-01-05 | 5.53 | 5.54 | 5.36 | 5.37 | -2.36% | 194,109 | 105,453,716 |
| 2024-01-04 | 5.58 | 5.58 | 5.48 | 5.5 | -1.61% | 166,007 | 91,614,457 |
| 2024-01-03 | 5.6 | 5.67 | 5.54 | 5.59 | -0.89% | 180,196 | 101,050,019 |
| 2024-01-02 | 5.7 | 5.73 | 5.62 | 5.64 | -0.88% | 202,700 | 114,941,618 |
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：