股票概览
6.27
-2.18%
-0.14
6.43
开盘价
6.52
最高价
6.25
最低价
72,193
成交量
数据更新至: 2024-12-31
技术指标
6.40
MA5 (5日均线)
6.67
MA10 (10日均线)
7.18
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 | 6.43 | 6.52 | 6.25 | 6.27 | -2.18% | 72,193 | 45,913,809 |
| 2024-12-30 | 6.6 | 6.6 | 6.26 | 6.41 | -2.73% | 74,535 | 47,913,302 |
| 2024-12-27 | 6.35 | 6.73 | 6.35 | 6.59 | +3.45% | 105,526 | 69,589,276 |
| 2024-12-26 | 6.33 | 6.48 | 6.33 | 6.37 | -0.16% | 66,920 | 42,854,881 |
| 2024-12-25 | 6.61 | 6.65 | 6.24 | 6.38 | -3.63% | 121,923 | 77,895,025 |
| 2024-12-24 | 6.69 | 6.82 | 6.5 | 6.62 | -0.9% | 89,691 | 59,621,957 |
| 2024-12-23 | 6.99 | 7.02 | 6.65 | 6.68 | -4.98% | 123,048 | 83,671,643 |
| 2024-12-20 | 7 | 7.1 | 6.93 | 7.03 | +0.72% | 95,539 | 67,066,930 |
| 2024-12-19 | 7.22 | 7.25 | 6.96 | 6.98 | -4.9% | 161,106 | 113,816,786 |
| 2024-12-18 | 7.09 | 7.47 | 6.9 | 7.34 | +3.53% | 174,453 | 126,564,118 |
| 2024-12-17 | 7.43 | 7.43 | 7.05 | 7.09 | -4.7% | 150,351 | 108,068,146 |
| 2024-12-16 | 7.64 | 7.72 | 7.36 | 7.44 | -3% | 151,410 | 114,004,032 |
| 2024-12-13 | 7.85 | 7.93 | 7.65 | 7.67 | -3.4% | 176,126 | 136,260,514 |
| 2024-12-12 | 7.89 | 8.03 | 7.8 | 7.94 | +0.76% | 189,140 | 149,801,091 |
| 2024-12-11 | 7.93 | 8.05 | 7.77 | 7.88 | -1.5% | 202,444 | 159,276,500 |
| 2024-12-10 | 8.35 | 8.4 | 7.98 | 8 | -1.36% | 349,459 | 284,518,321 |
| 2024-12-09 | 8.04 | 8.2 | 7.75 | 8.11 | +0.75% | 379,059 | 302,693,347 |
| 2024-12-06 | 7.48 | 8.08 | 7.4 | 8.05 | +7.19% | 468,744 | 367,176,060 |
| 2024-12-05 | 7.2 | 7.53 | 7.16 | 7.51 | +3.44% | 195,213 | 144,605,440 |
| 2024-12-04 | 7.49 | 7.54 | 7.19 | 7.26 | -3.59% | 221,630 | 162,752,363 |
| 2024-12-03 | 7.58 | 7.69 | 7.43 | 7.53 | -1.05% | 258,292 | 194,882,044 |
| 2024-12-02 | 7.68 | 7.7 | 7.5 | 7.61 | +0.13% | 326,576 | 247,432,093 |
| 2024-11-29 | 7.4 | 7.65 | 7.25 | 7.6 | +1.6% | 393,018 | 293,233,247 |
| 2024-11-28 | 7.65 | 8.28 | 7.43 | 7.48 | -3.36% | 434,855 | 334,250,348 |
| 2024-11-27 | 7.74 | 7.91 | 7.36 | 7.74 | -1.9% | 528,680 | 399,063,894 |
| 2024-11-26 | 8.6 | 8.7 | 7.86 | 7.89 | -14.24% | 752,664 | 612,291,858 |
| 2024-11-25 | 8.34 | 9.44 | 8.19 | 9.2 | +6.73% | 1,219,363 | 1,095,643,578 |
| 2024-11-22 | 7.34 | 8.62 | 7.27 | 8.62 | +20.06% | 989,733 | 840,455,431 |
| 2024-11-21 | 7.02 | 7.49 | 7.02 | 7.18 | +2.57% | 247,054 | 179,243,679 |
| 2024-11-20 | 6.65 | 7.02 | 6.65 | 7 | +4.79% | 137,444 | 94,916,022 |
| 2024-11-19 | 6.35 | 6.74 | 6.27 | 6.68 | +5.2% | 90,317 | 58,620,978 |
| 2024-11-18 | 6.65 | 6.7 | 6.3 | 6.35 | -3.64% | 83,696 | 54,132,880 |
| 2024-11-15 | 6.61 | 6.94 | 6.57 | 6.59 | -1.35% | 77,481 | 51,983,131 |
| 2024-11-14 | 6.98 | 7.09 | 6.65 | 6.68 | -3.88% | 76,484 | 52,085,999 |
| 2024-11-13 | 6.85 | 6.98 | 6.68 | 6.95 | +0.43% | 92,800 | 63,315,602 |
| 2024-11-12 | 7.09 | 7.26 | 6.82 | 6.92 | -2.12% | 121,468 | 85,043,513 |
| 2024-11-11 | 6.83 | 7.08 | 6.8 | 7.07 | +3.21% | 120,809 | 84,497,904 |
| 2024-11-08 | 6.79 | 7.18 | 6.79 | 6.85 | +0.29% | 160,382 | 111,410,913 |
| 2024-11-07 | 6.49 | 7.04 | 6.44 | 6.83 | +5.4% | 168,201 | 113,422,867 |
| 2024-11-06 | 6.56 | 6.63 | 6.43 | 6.48 | +1.09% | 93,903 | 61,282,156 |
| 2024-11-05 | 6.3 | 6.43 | 6.23 | 6.41 | +2.56% | 71,553 | 45,599,447 |
| 2024-11-04 | 6.18 | 6.3 | 6.12 | 6.25 | +1.13% | 71,763 | 44,670,744 |
| 2024-11-01 | 6.43 | 6.58 | 6.17 | 6.18 | -3.74% | 116,939 | 73,865,387 |
| 2024-10-31 | 6.3 | 6.48 | 6.22 | 6.42 | +1.74% | 70,134 | 44,963,469 |
| 2024-10-30 | 6.26 | 6.4 | 6.24 | 6.31 | -0.63% | 71,542 | 45,106,845 |
| 2024-10-29 | 6.61 | 6.7 | 6.34 | 6.35 | -3.93% | 94,700 | 61,233,287 |
| 2024-10-28 | 6.58 | 6.65 | 6.54 | 6.61 | +0.46% | 97,672 | 64,357,629 |
| 2024-10-25 | 6.36 | 6.72 | 6.36 | 6.58 | +3.79% | 129,380 | 85,208,402 |
| 2024-10-24 | 6.43 | 6.44 | 6.29 | 6.34 | -1.55% | 67,832 | 42,982,440 |
| 2024-10-23 | 6.4 | 6.5 | 6.38 | 6.44 | 0% | 81,943 | 52,777,050 |
| 2024-10-22 | 6.38 | 6.55 | 6.35 | 6.44 | +1.26% | 99,791 | 64,199,171 |
| 2024-10-21 | 6.13 | 6.55 | 6.13 | 6.36 | +4.61% | 154,369 | 98,162,994 |
| 2024-10-18 | 5.96 | 6.2 | 5.93 | 6.08 | +1.67% | 103,660 | 62,841,334 |
| 2024-10-17 | 6.25 | 6.25 | 5.96 | 5.98 | 0% | 80,979 | 48,974,826 |
| 2024-10-16 | 5.97 | 6.12 | 5.9 | 5.98 | -0.66% | 76,526 | 45,966,174 |
| 2024-10-15 | 6.04 | 6.19 | 5.98 | 6.02 | -1.47% | 84,795 | 51,627,031 |
| 2024-10-14 | 5.95 | 6.12 | 5.82 | 6.11 | +3.56% | 85,854 | 51,466,681 |
| 2024-10-11 | 6.28 | 6.31 | 5.8 | 5.9 | -6.05% | 127,509 | 76,357,378 |
| 2024-10-10 | 6.53 | 6.65 | 6.23 | 6.28 | -1.1% | 153,646 | 98,406,129 |
| 2024-10-09 | 6.84 | 7.04 | 6.35 | 6.35 | -11.19% | 231,414 | 155,582,196 |
| 2024-10-08 | 7.32 | 7.45 | 6.56 | 7.15 | +13.85% | 330,898 | 232,446,877 |
| 2024-09-30 | 5.62 | 6.35 | 5.62 | 6.28 | +16.08% | 283,595 | 169,717,029 |
| 2024-09-27 | 5.16 | 5.53 | 5.15 | 5.41 | +5.66% | 191,126 | 101,953,456 |
| 2024-09-26 | 5.09 | 5.12 | 4.98 | 5.12 | +2.4% | 111,324 | 56,278,051 |
| 2024-09-25 | 4.98 | 5.11 | 4.95 | 5 | +1.21% | 126,338 | 63,713,130 |
| 2024-09-24 | 4.77 | 4.97 | 4.77 | 4.94 | +3.35% | 98,497 | 48,177,538 |
| 2024-09-23 | 4.72 | 4.82 | 4.68 | 4.78 | +0.42% | 56,288 | 26,824,431 |
| 2024-09-20 | 4.83 | 4.83 | 4.71 | 4.76 | -1.65% | 62,231 | 29,579,402 |
| 2024-09-19 | 4.72 | 4.84 | 4.7 | 4.84 | +2.76% | 78,843 | 37,808,818 |
| 2024-09-18 | 4.78 | 4.85 | 4.64 | 4.71 | -2.28% | 75,553 | 35,607,206 |
| 2024-09-13 | 4.92 | 4.94 | 4.8 | 4.82 | -1.83% | 89,586 | 43,392,085 |
| 2024-09-12 | 5.01 | 5.04 | 4.9 | 4.91 | -2.58% | 150,428 | 74,664,356 |
| 2024-09-11 | 5.02 | 5.12 | 4.98 | 5.04 | +0.6% | 166,375 | 83,879,900 |
| 2024-09-10 | 5.1 | 5.1 | 4.94 | 5.01 | -0.4% | 116,306 | 58,167,308 |
| 2024-09-09 | 5.05 | 5.15 | 5 | 5.03 | -0.98% | 138,953 | 70,186,956 |
| 2024-09-06 | 5.27 | 5.32 | 5.04 | 5.08 | -3.42% | 216,646 | 111,445,896 |
| 2024-09-05 | 5.37 | 5.51 | 5.17 | 5.26 | -5.4% | 375,527 | 198,226,573 |
| 2024-09-04 | 5.64 | 5.92 | 5.35 | 5.56 | -5.12% | 516,329 | 287,759,009 |
| 2024-09-03 | 5.59 | 6.33 | 5.52 | 5.86 | +3.17% | 722,373 | 432,353,841 |
| 2024-09-02 | 4.66 | 5.68 | 4.65 | 5.68 | +20.08% | 357,587 | 195,097,503 |
| 2024-08-30 | 4.68 | 4.8 | 4.6 | 4.73 | +1.07% | 142,968 | 67,201,224 |
| 2024-08-29 | 4.42 | 4.8 | 4.33 | 4.68 | +7.09% | 143,080 | 65,706,767 |
| 2024-08-28 | 4.36 | 4.45 | 4.28 | 4.37 | +0.23% | 65,026 | 28,448,124 |
| 2024-08-27 | 4.53 | 4.54 | 4.34 | 4.36 | -3.75% | 83,187 | 36,743,472 |
| 2024-08-26 | 4.41 | 4.71 | 4.4 | 4.53 | +3.42% | 108,180 | 49,229,711 |
| 2024-08-23 | 4.52 | 4.56 | 4.34 | 4.38 | -3.52% | 122,067 | 53,866,546 |
| 2024-08-22 | 4.7 | 4.84 | 4.52 | 4.54 | -5.42% | 160,353 | 74,490,047 |
| 2024-08-21 | 4.7 | 4.85 | 4.6 | 4.8 | -0.83% | 265,762 | 124,926,745 |
| 2024-08-20 | 4.48 | 5.39 | 4.46 | 4.84 | +7.56% | 338,532 | 169,665,500 |
| 2024-08-19 | 4.41 | 4.64 | 4.34 | 4.5 | +2.04% | 79,139 | 35,652,888 |
| 2024-08-16 | 4.48 | 4.48 | 4.39 | 4.41 | -0.45% | 35,936 | 15,907,445 |
| 2024-08-15 | 4.39 | 4.46 | 4.34 | 4.43 | 0% | 39,438 | 17,381,690 |
| 2024-08-14 | 4.44 | 4.5 | 4.38 | 4.43 | +0.23% | 51,085 | 22,605,404 |
| 2024-08-13 | 4.38 | 4.42 | 4.3 | 4.42 | +0.45% | 45,740 | 19,990,366 |
| 2024-08-12 | 4.44 | 4.5 | 4.37 | 4.4 | -1.12% | 44,698 | 19,755,958 |
| 2024-08-09 | 4.49 | 4.57 | 4.45 | 4.45 | -1.77% | 60,453 | 27,142,522 |
| 2024-08-08 | 4.45 | 4.59 | 4.43 | 4.53 | +0.89% | 95,941 | 43,446,239 |
| 2024-08-07 | 4.6 | 4.74 | 4.46 | 4.49 | -2.18% | 163,541 | 74,477,851 |
| 2024-08-06 | 4.45 | 4.96 | 4.45 | 4.59 | +9.03% | 192,847 | 89,373,633 |
| 2024-08-05 | 4.28 | 4.36 | 4.21 | 4.21 | -2.32% | 31,617 | 13,535,136 |
| 2024-08-02 | 4.33 | 4.4 | 4.3 | 4.31 | -1.37% | 26,213 | 11,419,424 |
| 2024-08-01 | 4.43 | 4.45 | 4.34 | 4.37 | -0.91% | 38,778 | 17,026,356 |
| 2024-07-31 | 4.25 | 4.42 | 4.23 | 4.41 | +3.04% | 41,145 | 17,908,579 |
| 2024-07-30 | 4.22 | 4.29 | 4.15 | 4.28 | +2.39% | 31,253 | 13,240,017 |
| 2024-07-29 | 4.15 | 4.23 | 4.07 | 4.18 | +0.97% | 33,843 | 14,093,720 |
| 2024-07-26 | 4.07 | 4.16 | 4.07 | 4.14 | +1.47% | 24,872 | 10,290,316 |
| 2024-07-25 | 4.02 | 4.15 | 3.99 | 4.08 | +0.99% | 40,459 | 16,481,679 |
| 2024-07-24 | 4.03 | 4.11 | 3.98 | 4.04 | -0.25% | 48,287 | 19,550,617 |
| 2024-07-23 | 4.1 | 4.2 | 4.05 | 4.05 | -1.7% | 24,353 | 10,037,138 |
| 2024-07-22 | 4.17 | 4.17 | 4.08 | 4.12 | -0.24% | 20,958 | 8,645,520 |
| 2024-07-19 | 4.08 | 4.16 | 4.03 | 4.13 | +1.47% | 24,136 | 9,915,399 |
| 2024-07-18 | 4.11 | 4.13 | 3.97 | 4.07 | -0.97% | 34,219 | 13,839,838 |
| 2024-07-17 | 4.17 | 4.19 | 4.09 | 4.11 | -0.72% | 30,674 | 12,654,914 |
| 2024-07-16 | 4.22 | 4.27 | 4.11 | 4.14 | -1.9% | 33,329 | 13,838,523 |
| 2024-07-15 | 4.37 | 4.37 | 4.2 | 4.22 | -2.99% | 32,758 | 13,924,785 |
| 2024-07-12 | 4.35 | 4.43 | 4.32 | 4.35 | -0.46% | 28,422 | 12,439,403 |
| 2024-07-11 | 4.3 | 4.4 | 4.24 | 4.37 | +4.8% | 47,919 | 20,774,801 |
| 2024-07-10 | 4.24 | 4.29 | 4.16 | 4.17 | -1.42% | 25,824 | 10,869,841 |
| 2024-07-09 | 4.23 | 4.26 | 4.05 | 4.23 | +1.2% | 35,762 | 14,932,073 |
| 2024-07-08 | 4.24 | 4.32 | 4.16 | 4.18 | -2.34% | 31,895 | 13,420,568 |
| 2024-07-05 | 4.2 | 4.32 | 4.11 | 4.28 | +1.9% | 36,308 | 15,446,850 |
| 2024-07-04 | 4.38 | 4.39 | 4.19 | 4.2 | -4.33% | 36,953 | 15,803,045 |
| 2024-07-03 | 4.33 | 4.45 | 4.33 | 4.39 | +0.23% | 35,890 | 15,760,599 |
| 2024-07-02 | 4.34 | 4.43 | 4.23 | 4.38 | +1.39% | 39,881 | 17,469,640 |
| 2024-07-01 | 4.25 | 4.33 | 4.16 | 4.32 | +1.41% | 35,306 | 15,013,969 |
| 2024-06-28 | 4.28 | 4.36 | 4.24 | 4.26 | -0.23% | 34,692 | 14,951,741 |
| 2024-06-27 | 4.4 | 4.42 | 4.25 | 4.27 | -2.95% | 30,355 | 13,125,990 |
| 2024-06-26 | 4.19 | 4.4 | 4.13 | 4.4 | +4.51% | 42,600 | 18,210,673 |
| 2024-06-25 | 4.16 | 4.26 | 4.12 | 4.21 | +0.96% | 51,164 | 21,501,843 |
| 2024-06-24 | 4.32 | 4.36 | 4.09 | 4.17 | -4.58% | 63,631 | 26,596,811 |
| 2024-06-21 | 4.4 | 4.49 | 4.31 | 4.37 | -0.46% | 36,938 | 16,272,581 |
| 2024-06-20 | 4.52 | 4.56 | 4.39 | 4.39 | -3.3% | 43,547 | 19,397,827 |
| 2024-06-19 | 4.65 | 4.67 | 4.52 | 4.54 | -2.16% | 42,990 | 19,677,590 |
| 2024-06-18 | 4.61 | 4.69 | 4.49 | 4.64 | +2.65% | 59,637 | 27,528,163 |
| 2024-06-17 | 4.61 | 4.62 | 4.5 | 4.52 | -2.38% | 52,017 | 23,630,882 |
| 2024-06-14 | 4.67 | 4.68 | 4.52 | 4.63 | -0.22% | 56,801 | 26,188,554 |
| 2024-06-13 | 4.75 | 4.81 | 4.6 | 4.64 | -2.52% | 57,308 | 26,822,164 |
| 2024-06-12 | 4.7 | 4.78 | 4.62 | 4.76 | +1.28% | 60,454 | 28,485,719 |
| 2024-06-11 | 4.8 | 4.82 | 4.64 | 4.7 | -3.09% | 95,137 | 44,569,854 |
| 2024-06-07 | 4.66 | 4.87 | 4.66 | 4.85 | +6.36% | 83,433 | 39,868,414 |
| 2024-06-06 | 4.9 | 4.96 | 4.48 | 4.56 | -6.56% | 81,637 | 37,783,223 |
| 2024-06-05 | 4.95 | 5 | 4.88 | 4.88 | -1.61% | 42,821 | 21,020,362 |
| 2024-06-04 | 5.03 | 5.08 | 4.87 | 4.96 | -2.75% | 55,530 | 27,419,649 |
| 2024-06-03 | 5.24 | 5.27 | 5.01 | 5.1 | -3.41% | 74,401 | 37,862,870 |
| 2024-05-31 | 5.41 | 5.43 | 5.23 | 5.28 | -0.56% | 58,924 | 31,171,584 |
| 2024-05-30 | 5.57 | 5.57 | 5.29 | 5.31 | -4.67% | 90,595 | 49,006,704 |
| 2024-05-29 | 5.2 | 5.67 | 5.17 | 5.57 | +7.12% | 164,496 | 90,779,231 |
| 2024-05-28 | 5.22 | 5.28 | 5.17 | 5.2 | -1.33% | 47,711 | 24,828,840 |
| 2024-05-27 | 5.31 | 5.36 | 5.15 | 5.27 | -0.57% | 76,730 | 40,040,403 |
| 2024-05-24 | 5.44 | 5.5 | 5.28 | 5.3 | -4.5% | 111,407 | 59,695,266 |
| 2024-05-23 | 5.58 | 5.8 | 5.43 | 5.55 | -0.54% | 169,234 | 95,225,290 |
| 2024-05-22 | 5.21 | 5.64 | 5.21 | 5.58 | +5.48% | 108,385 | 59,517,896 |
| 2024-05-21 | 5.38 | 5.4 | 5.25 | 5.29 | -2.58% | 48,833 | 25,905,615 |
| 2024-05-20 | 5.52 | 5.55 | 5.39 | 5.43 | -0.55% | 74,499 | 40,609,154 |
| 2024-05-17 | 5.4 | 5.5 | 5.35 | 5.46 | +1.3% | 41,699 | 22,661,109 |
| 2024-05-16 | 5.4 | 5.54 | 5.36 | 5.39 | 0% | 48,917 | 26,715,164 |
| 2024-05-15 | 5.5 | 5.5 | 5.38 | 5.39 | -2.36% | 47,946 | 26,058,056 |
| 2024-05-14 | 5.56 | 5.6 | 5.42 | 5.52 | +2.41% | 77,768 | 42,943,497 |
| 2024-05-13 | 5.4 | 5.48 | 5.23 | 5.39 | -0.92% | 98,408 | 52,934,155 |
| 2024-05-10 | 5.63 | 5.63 | 5.39 | 5.44 | -4.06% | 116,463 | 63,951,363 |
| 2024-05-09 | 5.8 | 5.95 | 5.6 | 5.67 | +1.07% | 137,702 | 79,449,620 |
| 2024-05-08 | 5.76 | 6 | 5.56 | 5.61 | -0.71% | 143,646 | 82,491,933 |
| 2024-05-07 | 5.49 | 5.7 | 5.48 | 5.65 | +2.54% | 111,456 | 62,563,099 |
| 2024-05-06 | 5.37 | 5.58 | 5.29 | 5.51 | +4.55% | 100,260 | 54,492,600 |
| 2024-04-30 | 5.38 | 5.48 | 5.17 | 5.27 | -1.13% | 90,034 | 47,385,377 |
| 2024-04-29 | 4.9 | 5.33 | 4.9 | 5.33 | +7.24% | 117,327 | 60,829,610 |
| 2024-04-26 | 4.9 | 5.04 | 4.81 | 4.97 | +1.02% | 104,850 | 51,631,656 |
| 2024-04-25 | 4.69 | 5.04 | 4.66 | 4.92 | +4.9% | 138,516 | 67,586,337 |
| 2024-04-24 | 4.62 | 4.69 | 4.49 | 4.69 | +2.85% | 67,690 | 31,196,312 |
| 2024-04-23 | 4.48 | 4.65 | 4.48 | 4.56 | -0.87% | 65,390 | 29,950,828 |
| 2024-04-22 | 4.75 | 4.77 | 4.53 | 4.6 | -3.16% | 67,231 | 31,083,647 |
| 2024-04-19 | 4.79 | 4.85 | 4.63 | 4.75 | -1.04% | 81,283 | 38,550,943 |
| 2024-04-18 | 4.83 | 4.91 | 4.66 | 4.8 | -0.62% | 94,114 | 45,115,506 |
| 2024-04-17 | 4.45 | 4.87 | 4.44 | 4.83 | +10.78% | 139,872 | 66,481,562 |
| 2024-04-16 | 5.06 | 5.12 | 4.35 | 4.36 | -14.34% | 185,305 | 84,654,134 |
| 2024-04-15 | 5.62 | 5.8 | 5 | 5.09 | -10.23% | 203,044 | 107,778,249 |
| 2024-04-12 | 5.63 | 5.88 | 5.48 | 5.67 | +0.53% | 216,951 | 123,327,961 |
| 2024-04-11 | 5.88 | 5.88 | 5.61 | 5.64 | -3.59% | 170,043 | 97,415,121 |
| 2024-04-10 | 6.24 | 6.28 | 5.7 | 5.85 | -5.49% | 256,574 | 150,314,734 |
| 2024-04-09 | 5.92 | 6.48 | 5.89 | 6.19 | +3% | 337,367 | 207,854,556 |
| 2024-04-08 | 6.37 | 6.5 | 5.92 | 6.01 | -9.62% | 379,784 | 232,572,068 |
| 2024-04-03 | 6.37 | 7.4 | 6.37 | 6.65 | +5.39% | 514,551 | 351,623,264 |
| 2024-04-02 | 5.27 | 6.31 | 5.27 | 6.31 | +19.96% | 176,007 | 106,663,830 |
| 2024-04-01 | 5.03 | 5.29 | 5.01 | 5.26 | +5.41% | 82,833 | 43,283,402 |
| 2024-03-29 | 4.86 | 5 | 4.86 | 4.99 | +2.25% | 38,303 | 18,988,273 |
| 2024-03-28 | 4.78 | 4.98 | 4.75 | 4.88 | +1.24% | 52,864 | 25,821,964 |
| 2024-03-27 | 5.01 | 5.12 | 4.82 | 4.82 | -3.6% | 58,643 | 29,137,924 |
| 2024-03-26 | 4.96 | 5.06 | 4.87 | 5 | +0.6% | 47,035 | 23,361,804 |
| 2024-03-25 | 5.16 | 5.16 | 4.96 | 4.97 | -3.5% | 46,906 | 23,728,990 |
| 2024-03-22 | 5.29 | 5.3 | 5.11 | 5.15 | -2.83% | 53,141 | 27,551,689 |
| 2024-03-21 | 5.3 | 5.34 | 5.19 | 5.3 | +0.19% | 51,619 | 27,223,535 |
| 2024-03-20 | 5.29 | 5.3 | 5.22 | 5.29 | +0.57% | 39,436 | 20,783,323 |
| 2024-03-19 | 5.28 | 5.34 | 5.21 | 5.26 | -0.75% | 40,554 | 21,338,301 |
| 2024-03-18 | 5.18 | 5.33 | 5.15 | 5.3 | +2.91% | 64,110 | 33,464,201 |
| 2024-03-15 | 5 | 5.15 | 4.96 | 5.15 | +2.18% | 49,872 | 25,346,971 |
| 2024-03-14 | 5.1 | 5.17 | 4.96 | 5.04 | -0.98% | 50,703 | 25,648,478 |
| 2024-03-13 | 5.2 | 5.25 | 5.03 | 5.09 | -1.55% | 58,015 | 29,619,689 |
| 2024-03-12 | 5.06 | 5.17 | 4.98 | 5.17 | +2.99% | 78,820 | 40,033,643 |
| 2024-03-11 | 4.84 | 5.08 | 4.84 | 5.02 | +3.08% | 83,037 | 41,248,613 |
| 2024-03-08 | 4.93 | 4.97 | 4.8 | 4.87 | -0.61% | 29,356 | 14,305,277 |
| 2024-03-07 | 4.94 | 5.02 | 4.87 | 4.9 | -0.81% | 42,530 | 21,037,147 |
| 2024-03-06 | 4.86 | 4.98 | 4.81 | 4.94 | +1.23% | 39,156 | 19,197,641 |
| 2024-03-05 | 5.02 | 5.02 | 4.84 | 4.88 | -3.17% | 47,165 | 23,068,036 |
| 2024-03-04 | 5.14 | 5.21 | 4.97 | 5.04 | -1.37% | 46,895 | 23,647,964 |
| 2024-03-01 | 5.12 | 5.25 | 5.04 | 5.11 | +0.2% | 59,222 | 30,247,065 |
| 2024-02-29 | 4.84 | 5.1 | 4.73 | 5.1 | +5.15% | 72,494 | 36,095,584 |
| 2024-02-28 | 5.27 | 5.52 | 4.84 | 4.85 | -8.14% | 119,976 | 62,414,860 |
| 2024-02-27 | 5.04 | 5.28 | 4.98 | 5.28 | +3.94% | 62,869 | 32,592,652 |
| 2024-02-26 | 4.97 | 5.22 | 4.88 | 5.08 | +1.8% | 82,925 | 41,822,205 |
| 2024-02-23 | 4.74 | 4.99 | 4.71 | 4.99 | +5.72% | 75,103 | 36,504,736 |
| 2024-02-22 | 4.62 | 4.73 | 4.56 | 4.72 | +2.16% | 48,198 | 22,446,169 |
| 2024-02-21 | 4.44 | 4.77 | 4.41 | 4.62 | +3.82% | 72,185 | 33,425,450 |
| 2024-02-20 | 4.34 | 4.49 | 4.26 | 4.45 | +1.37% | 52,620 | 23,135,700 |
| 2024-02-19 | 4.16 | 4.5 | 4.16 | 4.39 | +5.53% | 110,791 | 48,420,318 |
| 2024-02-08 | 3.88 | 4.18 | 3.73 | 4.16 | +8.62% | 126,300 | 50,176,594 |
| 2024-02-07 | 4.11 | 4.16 | 3.74 | 3.83 | -6.59% | 118,067 | 45,794,088 |
| 2024-02-06 | 4 | 4.32 | 3.69 | 4.1 | +1.74% | 130,470 | 51,477,920 |
| 2024-02-05 | 4.75 | 4.81 | 3.98 | 4.03 | -16.04% | 119,866 | 50,564,933 |
| 2024-02-02 | 5.14 | 5.23 | 4.57 | 4.8 | -5.14% | 74,281 | 36,469,711 |
| 2024-02-01 | 5.13 | 5.18 | 4.96 | 5.06 | -1.17% | 68,792 | 34,924,411 |
| 2024-01-31 | 5.52 | 5.59 | 5.11 | 5.12 | -8.41% | 69,854 | 36,830,411 |
| 2024-01-30 | 5.81 | 5.82 | 5.54 | 5.59 | -3.79% | 42,072 | 23,968,916 |
| 2024-01-29 | 6.1 | 6.15 | 5.81 | 5.81 | -4.28% | 38,242 | 22,646,369 |
| 2024-01-26 | 6.07 | 6.19 | 6.03 | 6.07 | -0.33% | 41,290 | 25,256,801 |
| 2024-01-25 | 5.87 | 6.1 | 5.86 | 6.09 | +3.22% | 44,487 | 26,605,406 |
| 2024-01-24 | 5.83 | 5.98 | 5.64 | 5.9 | +1.72% | 37,286 | 21,690,845 |
| 2024-01-23 | 5.85 | 5.88 | 5.67 | 5.8 | -1.36% | 48,966 | 28,284,538 |
| 2024-01-22 | 6.38 | 6.38 | 5.81 | 5.88 | -7.26% | 40,993 | 24,905,896 |
| 2024-01-19 | 6.36 | 6.45 | 6.3 | 6.34 | +0.16% | 34,068 | 21,677,985 |
| 2024-01-18 | 6.59 | 6.6 | 6.14 | 6.33 | -3.95% | 59,021 | 37,278,039 |
| 2024-01-17 | 6.82 | 6.82 | 6.57 | 6.59 | -2.95% | 23,148 | 15,482,863 |
| 2024-01-16 | 6.84 | 6.86 | 6.69 | 6.79 | -0.29% | 24,095 | 16,302,911 |
| 2024-01-15 | 6.92 | 6.96 | 6.76 | 6.81 | -1.73% | 26,510 | 18,116,700 |
| 2024-01-12 | 6.83 | 7.04 | 6.81 | 6.93 | +1.61% | 38,553 | 26,755,752 |
| 2024-01-11 | 6.75 | 6.89 | 6.72 | 6.82 | +0.89% | 55,532 | 37,869,157 |
| 2024-01-10 | 6.72 | 6.88 | 6.63 | 6.76 | 0% | 27,347 | 18,525,981 |
| 2024-01-09 | 6.85 | 6.91 | 6.7 | 6.76 | -0.59% | 37,247 | 25,291,230 |
| 2024-01-08 | 6.97 | 6.98 | 6.79 | 6.8 | -2.3% | 34,175 | 23,450,638 |
| 2024-01-05 | 7.03 | 7.17 | 6.92 | 6.96 | -1.69% | 32,870 | 23,162,634 |
| 2024-01-04 | 7.1 | 7.15 | 7.03 | 7.08 | +0.14% | 26,192 | 18,522,228 |
| 2024-01-03 | 7.07 | 7.12 | 7.02 | 7.07 | 0% | 25,813 | 18,252,095 |
| 2024-01-02 | 6.98 | 7.1 | 6.93 | 7.07 | +1.43% | 42,685 | 30,083,428 |
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：