股票概览
4.9
-2%
-0.1
4.99
开盘价
5.1
最高价
4.89
最低价
152,040
成交量
数据更新至: 2024-12-31
技术指标
4.98
MA5 (5日均线)
5.18
MA10 (10日均线)
5.56
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 | 4.99 | 5.1 | 4.89 | 4.9 | -2% | 152,040 | 76,007,883 |
| 2024-12-30 | 5.1 | 5.15 | 4.93 | 5 | -2.91% | 173,854 | 86,878,453 |
| 2024-12-27 | 4.95 | 5.25 | 4.92 | 5.15 | +4.46% | 205,367 | 105,543,046 |
| 2024-12-26 | 4.9 | 5 | 4.9 | 4.93 | +0.2% | 112,440 | 55,551,779 |
| 2024-12-25 | 5.14 | 5.16 | 4.84 | 4.92 | -3.53% | 167,326 | 82,649,956 |
| 2024-12-24 | 5.2 | 5.22 | 5.02 | 5.1 | -0.78% | 158,985 | 81,200,139 |
| 2024-12-23 | 5.55 | 5.6 | 5.13 | 5.14 | -8.21% | 269,009 | 142,210,616 |
| 2024-12-20 | 5.55 | 5.7 | 5.48 | 5.6 | +1.82% | 166,839 | 93,172,253 |
| 2024-12-19 | 5.45 | 5.58 | 5.39 | 5.5 | -0.9% | 167,805 | 91,931,461 |
| 2024-12-18 | 5.75 | 5.77 | 5.43 | 5.55 | -1.77% | 215,440 | 120,025,566 |
| 2024-12-17 | 6 | 6.05 | 5.62 | 5.65 | -6.61% | 305,002 | 175,438,856 |
| 2024-12-16 | 6.1 | 6.23 | 6 | 6.05 | -0.49% | 296,754 | 180,680,539 |
| 2024-12-13 | 6.17 | 6.37 | 6.05 | 6.08 | -1.94% | 418,117 | 258,182,869 |
| 2024-12-12 | 6.04 | 6.26 | 5.99 | 6.2 | +1.81% | 424,732 | 261,614,651 |
| 2024-12-11 | 5.9 | 6.13 | 5.86 | 6.09 | +3.22% | 372,602 | 223,763,625 |
| 2024-12-10 | 6.13 | 6.15 | 5.88 | 5.9 | -0.67% | 385,304 | 230,981,425 |
| 2024-12-09 | 5.95 | 6.11 | 5.87 | 5.94 | -0.67% | 425,249 | 254,103,742 |
| 2024-12-06 | 5.77 | 6.02 | 5.64 | 5.98 | +2.75% | 611,445 | 356,415,880 |
| 2024-12-05 | 5.68 | 6.11 | 5.67 | 5.82 | +1.22% | 605,209 | 354,201,159 |
| 2024-12-04 | 5.9 | 6.15 | 5.7 | 5.75 | -11.54% | 866,448 | 512,673,162 |
| 2024-12-03 | 7.11 | 7.3 | 6.23 | 6.5 | +0.62% | 1,477,777 | 1,002,986,292 |
| 2024-12-02 | 5.86 | 6.46 | 5.8 | 6.46 | +20.07% | 535,593 | 339,104,181 |
| 2024-11-29 | 5.41 | 5.5 | 5.25 | 5.38 | -0.74% | 307,147 | 164,240,585 |
| 2024-11-28 | 5.19 | 5.76 | 5.19 | 5.42 | +4.03% | 466,037 | 254,124,357 |
| 2024-11-27 | 5.13 | 5.23 | 4.96 | 5.21 | +0.58% | 155,033 | 78,975,787 |
| 2024-11-26 | 5.1 | 5.27 | 5.09 | 5.18 | +1.57% | 164,882 | 85,452,867 |
| 2024-11-25 | 5 | 5.1 | 4.96 | 5.1 | +2.2% | 117,855 | 59,362,979 |
| 2024-11-22 | 5.15 | 5.2 | 4.95 | 4.99 | -3.85% | 134,124 | 68,422,288 |
| 2024-11-21 | 5.17 | 5.23 | 5.1 | 5.19 | +0.39% | 117,666 | 60,810,083 |
| 2024-11-20 | 5 | 5.2 | 4.99 | 5.17 | +2.99% | 139,366 | 71,277,668 |
| 2024-11-19 | 4.91 | 5.02 | 4.86 | 5.02 | +2.24% | 147,670 | 72,883,837 |
| 2024-11-18 | 5.03 | 5.15 | 4.88 | 4.91 | -2.39% | 162,410 | 80,924,447 |
| 2024-11-15 | 5.15 | 5.23 | 5.02 | 5.03 | -2.52% | 157,341 | 80,926,262 |
| 2024-11-14 | 5.36 | 5.36 | 5.13 | 5.16 | -3.73% | 137,124 | 71,668,314 |
| 2024-11-13 | 5.4 | 5.52 | 5.23 | 5.36 | -1.83% | 195,905 | 104,908,916 |
| 2024-11-12 | 5.49 | 5.66 | 5.41 | 5.46 | -0.55% | 270,591 | 150,527,598 |
| 2024-11-11 | 5.43 | 5.51 | 5.34 | 5.49 | +0.18% | 222,676 | 120,881,222 |
| 2024-11-08 | 5.76 | 5.82 | 5.46 | 5.48 | -3.01% | 317,213 | 177,130,951 |
| 2024-11-07 | 5.42 | 5.7 | 5.34 | 5.65 | +3.86% | 392,527 | 218,400,851 |
| 2024-11-06 | 5.29 | 5.58 | 5.2 | 5.44 | +0.93% | 453,942 | 246,494,059 |
| 2024-11-05 | 4.98 | 5.58 | 4.95 | 5.39 | +8.45% | 491,266 | 262,510,024 |
| 2024-11-04 | 4.93 | 5.01 | 4.89 | 4.97 | +1.64% | 115,136 | 57,137,344 |
| 2024-11-01 | 5.17 | 5.2 | 4.88 | 4.89 | -5.05% | 191,579 | 95,825,034 |
| 2024-10-31 | 5.05 | 5.22 | 5.03 | 5.15 | +1.78% | 193,654 | 99,728,805 |
| 2024-10-30 | 5.05 | 5.14 | 4.98 | 5.06 | -1.94% | 256,911 | 130,066,060 |
| 2024-10-29 | 5.65 | 5.73 | 5.14 | 5.16 | -4.27% | 435,101 | 233,237,402 |
| 2024-10-28 | 5.12 | 5.42 | 5.09 | 5.39 | +4.66% | 296,033 | 156,042,336 |
| 2024-10-25 | 5 | 5.22 | 4.97 | 5.15 | +3% | 251,405 | 127,826,001 |
| 2024-10-24 | 5.02 | 5.13 | 4.99 | 5 | -0.4% | 183,910 | 92,849,442 |
| 2024-10-23 | 5 | 5.1 | 4.93 | 5.02 | -0.59% | 236,500 | 118,385,912 |
| 2024-10-22 | 4.88 | 5.07 | 4.86 | 5.05 | +2.85% | 268,004 | 134,175,910 |
| 2024-10-21 | 4.86 | 4.94 | 4.73 | 4.91 | +0.82% | 248,803 | 120,372,076 |
| 2024-10-18 | 4.65 | 4.96 | 4.64 | 4.87 | +4.06% | 277,507 | 134,423,986 |
| 2024-10-17 | 4.64 | 4.79 | 4.62 | 4.68 | +1.3% | 189,622 | 89,428,729 |
| 2024-10-16 | 4.5 | 4.67 | 4.45 | 4.62 | 0% | 152,178 | 70,100,814 |
| 2024-10-15 | 4.69 | 4.82 | 4.57 | 4.62 | -2.12% | 218,058 | 102,035,443 |
| 2024-10-14 | 4.56 | 4.72 | 4.47 | 4.72 | +1.94% | 236,829 | 109,102,954 |
| 2024-10-11 | 4.82 | 4.99 | 4.57 | 4.63 | -4.34% | 232,876 | 110,837,107 |
| 2024-10-10 | 4.89 | 5.03 | 4.76 | 4.84 | +2.11% | 273,777 | 134,339,581 |
| 2024-10-09 | 5.31 | 5.32 | 4.72 | 4.74 | -14.9% | 363,486 | 183,100,195 |
| 2024-10-08 | 5.88 | 5.88 | 5.1 | 5.57 | +12.75% | 528,646 | 286,870,470 |
| 2024-09-30 | 4.58 | 5.02 | 4.4 | 4.94 | +14.35% | 484,018 | 228,424,062 |
| 2024-09-27 | 4.19 | 4.39 | 4.1 | 4.32 | +5.88% | 359,686 | 152,537,279 |
| 2024-09-26 | 3.96 | 4.09 | 3.93 | 4.08 | +2.77% | 246,787 | 99,073,173 |
| 2024-09-25 | 3.89 | 4.05 | 3.87 | 3.97 | +2.58% | 295,567 | 117,372,487 |
| 2024-09-24 | 3.77 | 3.87 | 3.75 | 3.87 | +2.65% | 239,416 | 91,414,745 |
| 2024-09-23 | 3.84 | 3.86 | 3.76 | 3.77 | -1.31% | 170,401 | 64,744,412 |
| 2024-09-20 | 3.88 | 3.92 | 3.78 | 3.82 | -2.55% | 253,164 | 96,756,911 |
| 2024-09-19 | 3.82 | 3.98 | 3.72 | 3.92 | +2.62% | 340,138 | 131,208,024 |
| 2024-09-18 | 4.06 | 4.16 | 3.78 | 3.82 | -10.33% | 540,593 | 210,687,849 |
| 2024-09-13 | 4.46 | 4.67 | 4.26 | 4.26 | -9.94% | 815,668 | 361,027,868 |
| 2024-09-12 | 4.15 | 4.73 | 4.03 | 4.73 | +20.05% | 869,239 | 397,766,024 |
| 2024-09-11 | 3.82 | 4.2 | 3.82 | 3.94 | +1.03% | 311,802 | 124,373,530 |
| 2024-09-10 | 4.05 | 4.22 | 3.77 | 3.9 | -2.26% | 402,796 | 158,689,235 |
| 2024-09-09 | 4.03 | 4.27 | 3.84 | 3.99 | -4.32% | 487,428 | 195,051,507 |
| 2024-09-06 | 4.28 | 4.5 | 4.06 | 4.17 | +11.2% | 641,642 | 278,093,162 |
| 2024-09-05 | 3.66 | 3.76 | 3.66 | 3.75 | +2.18% | 39,846 | 14,866,744 |
| 2024-09-04 | 3.68 | 3.74 | 3.66 | 3.67 | -1.08% | 39,956 | 14,798,841 |
| 2024-09-03 | 3.71 | 3.77 | 3.66 | 3.71 | -0.27% | 40,394 | 15,013,282 |
| 2024-09-02 | 3.75 | 3.82 | 3.71 | 3.72 | -1.06% | 42,082 | 15,853,738 |
| 2024-08-30 | 3.71 | 3.81 | 3.71 | 3.76 | +1.08% | 59,500 | 22,387,425 |
| 2024-08-29 | 3.7 | 3.75 | 3.63 | 3.72 | +0.54% | 57,830 | 21,424,677 |
| 2024-08-28 | 3.6 | 3.73 | 3.6 | 3.7 | +1.09% | 54,038 | 19,866,959 |
| 2024-08-27 | 3.61 | 3.74 | 3.59 | 3.66 | -1.08% | 58,780 | 21,578,029 |
| 2024-08-26 | 3.62 | 3.72 | 3.57 | 3.7 | +2.21% | 47,766 | 17,516,127 |
| 2024-08-23 | 3.68 | 3.68 | 3.59 | 3.62 | -1.36% | 54,948 | 19,905,019 |
| 2024-08-22 | 3.73 | 3.8 | 3.67 | 3.67 | -1.08% | 50,149 | 18,682,095 |
| 2024-08-21 | 3.78 | 3.82 | 3.7 | 3.71 | -1.85% | 54,997 | 20,611,295 |
| 2024-08-20 | 3.86 | 3.87 | 3.73 | 3.78 | -1.82% | 82,819 | 31,441,365 |
| 2024-08-19 | 3.92 | 3.98 | 3.85 | 3.85 | -3.51% | 134,109 | 52,037,396 |
| 2024-08-16 | 3.88 | 4.14 | 3.82 | 3.99 | +2.84% | 207,152 | 82,620,177 |
| 2024-08-15 | 3.88 | 3.93 | 3.83 | 3.88 | 0% | 99,908 | 38,744,902 |
| 2024-08-14 | 3.87 | 3.92 | 3.82 | 3.88 | -1.02% | 97,518 | 37,718,855 |
| 2024-08-13 | 4 | 4.02 | 3.84 | 3.92 | -0.76% | 141,474 | 55,219,894 |
| 2024-08-12 | 3.76 | 4 | 3.76 | 3.95 | +3.67% | 187,568 | 73,736,396 |
| 2024-08-09 | 3.91 | 3.92 | 3.79 | 3.81 | -2.56% | 109,020 | 41,911,864 |
| 2024-08-08 | 3.79 | 3.99 | 3.78 | 3.91 | +2.89% | 168,038 | 65,665,092 |
| 2024-08-07 | 3.85 | 3.87 | 3.78 | 3.8 | -1.3% | 106,885 | 40,734,381 |
| 2024-08-06 | 3.75 | 3.85 | 3.69 | 3.85 | +5.19% | 132,628 | 50,329,843 |
| 2024-08-05 | 3.75 | 3.82 | 3.66 | 3.66 | -2.4% | 96,173 | 35,979,601 |
| 2024-08-02 | 3.69 | 3.87 | 3.67 | 3.75 | +1.9% | 162,653 | 61,648,777 |
| 2024-08-01 | 3.66 | 3.79 | 3.66 | 3.68 | +0.82% | 98,359 | 36,494,683 |
| 2024-07-31 | 3.54 | 3.66 | 3.52 | 3.65 | +3.11% | 74,073 | 26,794,703 |
| 2024-07-30 | 3.49 | 3.54 | 3.47 | 3.54 | +1.43% | 41,679 | 14,698,571 |
| 2024-07-29 | 3.49 | 3.52 | 3.42 | 3.49 | +0.58% | 31,048 | 10,797,432 |
| 2024-07-26 | 3.43 | 3.48 | 3.4 | 3.47 | +1.46% | 33,086 | 11,440,999 |
| 2024-07-25 | 3.38 | 3.46 | 3.35 | 3.42 | +0.59% | 38,784 | 13,239,110 |
| 2024-07-24 | 3.45 | 3.49 | 3.36 | 3.4 | -2.3% | 52,035 | 17,725,430 |
| 2024-07-23 | 3.52 | 3.57 | 3.47 | 3.48 | -1.14% | 50,726 | 17,854,442 |
| 2024-07-22 | 3.47 | 3.55 | 3.43 | 3.52 | +1.44% | 55,653 | 19,481,032 |
| 2024-07-19 | 3.48 | 3.5 | 3.41 | 3.47 | -0.86% | 39,421 | 13,625,176 |
| 2024-07-18 | 3.47 | 3.5 | 3.36 | 3.5 | -0.28% | 51,080 | 17,569,402 |
| 2024-07-17 | 3.5 | 3.58 | 3.47 | 3.51 | +0.57% | 46,063 | 16,167,220 |
| 2024-07-16 | 3.53 | 3.54 | 3.48 | 3.49 | -0.85% | 35,844 | 12,536,380 |
| 2024-07-15 | 3.62 | 3.63 | 3.49 | 3.52 | -2.49% | 54,532 | 19,177,041 |
| 2024-07-12 | 3.59 | 3.7 | 3.59 | 3.61 | +0.56% | 74,428 | 27,162,968 |
| 2024-07-11 | 3.52 | 3.59 | 3.5 | 3.59 | +3.76% | 70,909 | 25,184,491 |
| 2024-07-10 | 3.5 | 3.54 | 3.43 | 3.46 | -2.26% | 59,359 | 20,657,015 |
| 2024-07-09 | 3.65 | 3.65 | 3.42 | 3.54 | -2.21% | 104,379 | 36,642,357 |
| 2024-07-08 | 3.7 | 3.75 | 3.59 | 3.62 | -4.74% | 125,778 | 45,856,086 |
| 2024-07-05 | 3.53 | 3.91 | 3.5 | 3.8 | +6.15% | 199,469 | 74,568,314 |
| 2024-07-04 | 3.78 | 3.85 | 3.55 | 3.58 | -5.29% | 111,794 | 40,776,940 |
| 2024-07-03 | 3.71 | 4.11 | 3.67 | 3.78 | +2.16% | 143,156 | 54,868,544 |
| 2024-07-02 | 3.58 | 3.71 | 3.56 | 3.7 | +3.93% | 81,814 | 30,023,059 |
| 2024-07-01 | 3.51 | 3.58 | 3.47 | 3.56 | +1.42% | 45,012 | 15,882,883 |
| 2024-06-28 | 3.51 | 3.59 | 3.5 | 3.51 | -0.28% | 38,479 | 13,651,421 |
| 2024-06-27 | 3.59 | 3.64 | 3.52 | 3.52 | -1.95% | 40,580 | 14,496,554 |
| 2024-06-26 | 3.45 | 3.59 | 3.42 | 3.59 | +4.36% | 49,696 | 17,457,493 |
| 2024-06-25 | 3.43 | 3.5 | 3.42 | 3.44 | +0.29% | 40,952 | 14,176,689 |
| 2024-06-24 | 3.59 | 3.59 | 3.41 | 3.43 | -4.46% | 79,176 | 27,432,289 |
| 2024-06-21 | 3.55 | 3.64 | 3.5 | 3.59 | +0.84% | 40,318 | 14,436,811 |
| 2024-06-20 | 3.68 | 3.72 | 3.55 | 3.56 | -3.26% | 54,975 | 19,921,472 |
| 2024-06-19 | 3.68 | 3.71 | 3.65 | 3.68 | +0.27% | 41,277 | 15,176,109 |
| 2024-06-18 | 3.62 | 3.7 | 3.6 | 3.67 | +1.38% | 49,518 | 18,127,548 |
| 2024-06-17 | 3.68 | 3.68 | 3.61 | 3.62 | -1.9% | 36,522 | 13,271,985 |
| 2024-06-14 | 3.71 | 3.71 | 3.63 | 3.69 | 0% | 52,244 | 19,149,447 |
| 2024-06-13 | 3.79 | 3.82 | 3.67 | 3.69 | -2.12% | 62,304 | 23,166,439 |
| 2024-06-12 | 3.65 | 3.79 | 3.62 | 3.77 | +3.01% | 75,323 | 28,122,139 |
| 2024-06-11 | 3.68 | 3.69 | 3.57 | 3.66 | -0.27% | 56,743 | 20,564,064 |
| 2024-06-07 | 3.6 | 3.7 | 3.58 | 3.67 | +3.38% | 87,299 | 31,881,875 |
| 2024-06-06 | 3.8 | 3.82 | 3.51 | 3.55 | -6.08% | 138,731 | 50,014,287 |
| 2024-06-05 | 3.87 | 3.9 | 3.77 | 3.78 | -3.08% | 67,383 | 25,721,624 |
| 2024-06-04 | 3.94 | 3.99 | 3.84 | 3.9 | -1.27% | 62,023 | 24,068,936 |
| 2024-06-03 | 4.15 | 4.15 | 3.94 | 3.95 | -4.82% | 82,113 | 32,905,278 |
| 2024-05-31 | 4.11 | 4.17 | 4.09 | 4.15 | +1.22% | 45,659 | 18,912,722 |
| 2024-05-30 | 4.11 | 4.15 | 4.07 | 4.1 | -0.97% | 49,946 | 20,503,030 |
| 2024-05-29 | 4.13 | 4.19 | 4.1 | 4.14 | +0.98% | 50,618 | 21,001,813 |
| 2024-05-28 | 4.16 | 4.18 | 4.09 | 4.1 | -1.91% | 39,022 | 16,071,951 |
| 2024-05-27 | 4.22 | 4.23 | 4.08 | 4.18 | +0.48% | 83,198 | 34,374,065 |
| 2024-05-24 | 4.2 | 4.28 | 4.16 | 4.16 | -1.89% | 86,040 | 36,103,369 |
| 2024-05-23 | 4.31 | 4.33 | 4.2 | 4.24 | -2.53% | 78,552 | 33,374,196 |
| 2024-05-22 | 4.5 | 4.53 | 4.33 | 4.35 | +0.93% | 100,738 | 44,348,036 |
| 2024-05-21 | 4.39 | 4.39 | 4.24 | 4.31 | -0.92% | 91,755 | 39,359,902 |
| 2024-05-20 | 4.59 | 4.62 | 4.31 | 4.35 | -5.23% | 208,345 | 92,600,797 |
| 2024-05-17 | 4.57 | 4.64 | 4.53 | 4.59 | +0.44% | 70,792 | 32,376,916 |
| 2024-05-16 | 4.55 | 4.64 | 4.55 | 4.57 | -0.22% | 77,513 | 35,621,965 |
| 2024-05-15 | 4.64 | 4.65 | 4.48 | 4.58 | -3.58% | 121,903 | 55,900,471 |
| 2024-05-14 | 4.68 | 4.77 | 4.64 | 4.75 | +2.81% | 95,392 | 44,979,824 |
| 2024-05-13 | 4.74 | 4.81 | 4.61 | 4.62 | -4.15% | 134,433 | 62,973,521 |
| 2024-05-10 | 4.97 | 4.99 | 4.78 | 4.82 | -4.74% | 211,527 | 103,050,673 |
| 2024-05-09 | 4.83 | 5.3 | 4.82 | 5.06 | +3.05% | 342,755 | 175,748,586 |
| 2024-05-08 | 4.88 | 4.96 | 4.79 | 4.91 | +1.24% | 145,293 | 70,986,943 |
| 2024-05-07 | 4.79 | 4.85 | 4.74 | 4.85 | +1.46% | 71,122 | 34,204,769 |
| 2024-05-06 | 4.79 | 4.82 | 4.68 | 4.78 | +2.36% | 90,046 | 42,762,506 |
| 2024-04-30 | 4.66 | 4.7 | 4.6 | 4.67 | 0% | 78,785 | 36,642,973 |
| 2024-04-29 | 4.55 | 4.68 | 4.51 | 4.67 | -0.21% | 112,008 | 51,855,219 |
| 2024-04-26 | 4.61 | 4.7 | 4.54 | 4.68 | +1.08% | 58,611 | 27,195,935 |
| 2024-04-25 | 4.56 | 4.71 | 4.55 | 4.63 | +1.31% | 59,225 | 27,595,163 |
| 2024-04-24 | 4.49 | 4.58 | 4.45 | 4.57 | +2.47% | 54,579 | 24,766,006 |
| 2024-04-23 | 4.4 | 4.5 | 4.37 | 4.46 | +1.59% | 51,825 | 23,049,821 |
| 2024-04-22 | 4.4 | 4.46 | 4.28 | 4.39 | -0.23% | 43,233 | 18,967,702 |
| 2024-04-19 | 4.44 | 4.45 | 4.36 | 4.4 | -0.45% | 63,205 | 27,778,670 |
| 2024-04-18 | 4.48 | 4.51 | 4.38 | 4.42 | -1.78% | 63,105 | 28,034,401 |
| 2024-04-17 | 4.25 | 4.51 | 4.22 | 4.5 | +7.91% | 101,625 | 44,912,534 |
| 2024-04-16 | 4.57 | 4.57 | 4.16 | 4.17 | -9.15% | 124,705 | 53,289,352 |
| 2024-04-15 | 4.87 | 4.89 | 4.47 | 4.59 | -5.56% | 120,104 | 55,865,176 |
| 2024-04-12 | 4.93 | 4.96 | 4.86 | 4.86 | -1.42% | 51,664 | 25,299,214 |
| 2024-04-11 | 4.91 | 5 | 4.88 | 4.93 | -0.2% | 47,333 | 23,472,236 |
| 2024-04-10 | 5.12 | 5.12 | 4.9 | 4.94 | -2.95% | 70,459 | 35,129,495 |
| 2024-04-09 | 5 | 5.1 | 4.94 | 5.09 | +2.21% | 72,376 | 36,411,531 |
| 2024-04-08 | 5.18 | 5.2 | 4.98 | 4.98 | -4.23% | 86,958 | 43,965,429 |
| 2024-04-03 | 5.21 | 5.26 | 5.15 | 5.2 | -0.38% | 78,268 | 40,699,118 |
| 2024-04-02 | 5.23 | 5.27 | 5.17 | 5.22 | 0% | 82,895 | 43,281,696 |
| 2024-04-01 | 5.1 | 5.22 | 5.1 | 5.22 | +2.76% | 87,047 | 44,978,523 |
| 2024-03-29 | 5.01 | 5.09 | 4.98 | 5.08 | +1.4% | 68,171 | 34,380,141 |
| 2024-03-28 | 4.88 | 5.05 | 4.85 | 5.01 | +2.66% | 80,326 | 40,071,447 |
| 2024-03-27 | 5 | 5.05 | 4.88 | 4.88 | -2.59% | 82,670 | 41,233,222 |
| 2024-03-26 | 5.03 | 5.08 | 4.94 | 5.01 | 0% | 68,905 | 34,508,790 |
| 2024-03-25 | 5.15 | 5.19 | 5 | 5.01 | -3.47% | 73,926 | 37,628,712 |
| 2024-03-22 | 5.28 | 5.28 | 5.1 | 5.19 | -1.7% | 100,613 | 52,034,793 |
| 2024-03-21 | 5.29 | 5.32 | 5.22 | 5.28 | +0.19% | 91,022 | 47,975,216 |
| 2024-03-20 | 5.18 | 5.28 | 5.17 | 5.27 | +1.35% | 98,046 | 51,355,960 |
| 2024-03-19 | 5.21 | 5.25 | 5.18 | 5.2 | 0% | 85,755 | 44,592,895 |
| 2024-03-18 | 5.16 | 5.2 | 5.13 | 5.2 | +1.36% | 98,505 | 50,936,709 |
| 2024-03-15 | 5.08 | 5.14 | 5.03 | 5.13 | +0.79% | 71,469 | 36,469,564 |
| 2024-03-14 | 5.13 | 5.24 | 5.01 | 5.09 | +0.2% | 110,189 | 56,576,813 |
| 2024-03-13 | 5.1 | 5.13 | 5.03 | 5.08 | -0.78% | 105,238 | 53,378,084 |
| 2024-03-12 | 5 | 5.13 | 4.98 | 5.12 | +2.81% | 150,737 | 76,830,845 |
| 2024-03-11 | 4.92 | 4.98 | 4.86 | 4.98 | +1.84% | 86,326 | 42,511,926 |
| 2024-03-08 | 4.84 | 4.92 | 4.82 | 4.89 | +1.03% | 59,070 | 28,774,217 |
| 2024-03-07 | 4.91 | 4.96 | 4.84 | 4.84 | -1.43% | 101,016 | 49,507,724 |
| 2024-03-06 | 4.95 | 5 | 4.8 | 4.91 | -0.81% | 122,375 | 59,874,098 |
| 2024-03-05 | 5.08 | 5.15 | 4.92 | 4.95 | -6.43% | 258,662 | 129,772,465 |
| 2024-03-04 | 5.03 | 5.41 | 4.98 | 5.29 | +4.96% | 385,356 | 203,459,391 |
| 2024-03-01 | 4.88 | 5.05 | 4.83 | 5.04 | +3.49% | 132,413 | 65,663,999 |
| 2024-02-29 | 4.62 | 4.87 | 4.6 | 4.87 | +3.84% | 121,590 | 58,013,447 |
| 2024-02-28 | 5.04 | 5.2 | 4.67 | 4.69 | -7.86% | 209,177 | 104,405,080 |
| 2024-02-27 | 4.91 | 5.1 | 4.84 | 5.09 | +3.46% | 134,789 | 67,524,760 |
| 2024-02-26 | 4.83 | 5.03 | 4.81 | 4.92 | +1.65% | 142,142 | 69,768,657 |
| 2024-02-23 | 4.74 | 4.85 | 4.69 | 4.84 | +1.68% | 141,142 | 67,337,754 |
| 2024-02-22 | 4.65 | 4.79 | 4.64 | 4.76 | +1.71% | 110,237 | 52,013,656 |
| 2024-02-21 | 4.61 | 4.79 | 4.56 | 4.68 | +0.65% | 114,241 | 53,648,316 |
| 2024-02-20 | 4.52 | 4.77 | 4.44 | 4.65 | +1.97% | 106,189 | 49,356,413 |
| 2024-02-19 | 4.55 | 4.59 | 4.48 | 4.56 | +2.01% | 96,313 | 43,732,039 |
| 2024-02-08 | 4.12 | 4.5 | 4.12 | 4.47 | +8.5% | 125,898 | 54,543,297 |
| 2024-02-07 | 4.21 | 4.29 | 4.06 | 4.12 | -1.44% | 112,523 | 46,997,176 |
| 2024-02-06 | 3.95 | 4.28 | 3.75 | 4.18 | +5.03% | 130,664 | 52,536,278 |
| 2024-02-05 | 4.48 | 4.48 | 3.91 | 3.98 | -11.56% | 156,262 | 64,216,027 |
| 2024-02-02 | 4.7 | 4.8 | 4.27 | 4.5 | -4.46% | 137,756 | 62,938,586 |
| 2024-02-01 | 4.74 | 4.8 | 4.59 | 4.71 | -0.21% | 116,553 | 54,754,403 |
| 2024-01-31 | 4.95 | 5.04 | 4.7 | 4.72 | -3.28% | 151,519 | 73,914,742 |
| 2024-01-30 | 5.01 | 5.08 | 4.88 | 4.88 | -5.61% | 173,565 | 86,386,876 |
| 2024-01-29 | 5.44 | 5.56 | 5.15 | 5.17 | -9.77% | 398,632 | 212,645,844 |
| 2024-01-26 | 5.26 | 6.34 | 5.26 | 5.73 | +8.52% | 525,940 | 313,192,876 |
| 2024-01-25 | 5.12 | 5.29 | 5.07 | 5.28 | +3.33% | 73,600 | 38,302,643 |
| 2024-01-24 | 5.03 | 5.12 | 4.9 | 5.11 | +1.59% | 69,201 | 34,903,288 |
| 2024-01-23 | 5 | 5.09 | 4.8 | 5.03 | +0.4% | 78,369 | 38,963,797 |
| 2024-01-22 | 5.33 | 5.34 | 4.94 | 5.01 | -6.18% | 90,434 | 46,432,993 |
| 2024-01-19 | 5.43 | 5.48 | 5.33 | 5.34 | -2.02% | 48,680 | 26,264,793 |
| 2024-01-18 | 5.49 | 5.58 | 5.3 | 5.45 | -1.98% | 107,734 | 58,075,224 |
| 2024-01-17 | 5.72 | 5.75 | 5.55 | 5.56 | -2.97% | 66,288 | 37,429,263 |
| 2024-01-16 | 5.81 | 5.82 | 5.62 | 5.73 | -0.87% | 72,380 | 41,312,228 |
| 2024-01-15 | 5.75 | 5.85 | 5.73 | 5.78 | +0.52% | 73,719 | 42,696,640 |
| 2024-01-12 | 5.85 | 5.9 | 5.74 | 5.75 | -2.04% | 98,115 | 56,972,449 |
| 2024-01-11 | 5.71 | 5.87 | 5.53 | 5.87 | +0.51% | 154,477 | 88,991,519 |
| 2024-01-10 | 5.77 | 6.15 | 5.73 | 5.84 | +1.57% | 173,108 | 102,026,299 |
| 2024-01-09 | 5.7 | 5.8 | 5.69 | 5.75 | +1.23% | 50,245 | 28,842,455 |
| 2024-01-08 | 5.77 | 5.8 | 5.68 | 5.68 | -1.73% | 54,783 | 31,438,580 |
| 2024-01-05 | 5.85 | 5.94 | 5.74 | 5.78 | -1.87% | 71,948 | 42,052,173 |
| 2024-01-04 | 5.9 | 5.9 | 5.82 | 5.89 | -0.17% | 58,666 | 34,409,324 |
| 2024-01-03 | 5.85 | 6.04 | 5.84 | 5.9 | +0.34% | 102,530 | 60,835,283 |
| 2024-01-02 | 5.87 | 5.91 | 5.81 | 5.88 | +0.17% | 87,132 | 51,158,420 |
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：