股票概览
6.29
-2.18%
-0.14
6.46
开盘价
6.56
最高价
6.25
最低价
39,248
成交量
数据更新至: 2024-12-31
技术指标
6.43
MA5 (5日均线)
6.75
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 | 6.46 | 6.56 | 6.25 | 6.29 | -2.18% | 39,248 | 25,046,844 |
| 2024-12-30 | 6.71 | 6.71 | 6.4 | 6.43 | -3.16% | 50,937 | 33,132,135 |
| 2024-12-27 | 6.44 | 6.75 | 6.44 | 6.64 | +3.27% | 58,278 | 38,744,865 |
| 2024-12-26 | 6.27 | 6.49 | 6.26 | 6.43 | +0.94% | 42,671 | 27,354,226 |
| 2024-12-25 | 6.55 | 6.65 | 6.25 | 6.37 | -3.48% | 81,172 | 51,618,723 |
| 2024-12-24 | 6.9 | 6.97 | 6.46 | 6.6 | -4.76% | 85,979 | 57,111,037 |
| 2024-12-23 | 7.26 | 7.26 | 6.82 | 6.93 | -4.68% | 100,015 | 70,274,663 |
| 2024-12-20 | 7.24 | 7.35 | 7.1 | 7.27 | +0.55% | 67,828 | 49,200,490 |
| 2024-12-19 | 7.3 | 7.34 | 7.18 | 7.23 | -1.36% | 69,132 | 50,025,485 |
| 2024-12-18 | 7.57 | 7.6 | 7.13 | 7.33 | -4.18% | 126,141 | 92,256,737 |
| 2024-12-17 | 8 | 8.14 | 7.46 | 7.65 | -6.13% | 201,408 | 156,505,959 |
| 2024-12-16 | 7.55 | 8.18 | 7.46 | 8.15 | +7.95% | 285,723 | 228,378,749 |
| 2024-12-13 | 7.81 | 7.86 | 7.51 | 7.55 | -3.33% | 144,689 | 110,485,224 |
| 2024-12-12 | 7.46 | 8.25 | 7.45 | 7.81 | +5.26% | 245,943 | 193,386,120 |
| 2024-12-11 | 7.37 | 7.48 | 7.35 | 7.42 | -0.27% | 75,196 | 55,690,504 |
| 2024-12-10 | 7.66 | 7.78 | 7.42 | 7.44 | -0.13% | 102,790 | 77,814,627 |
| 2024-12-09 | 7.55 | 7.61 | 7.39 | 7.45 | -1.59% | 72,624 | 54,097,357 |
| 2024-12-06 | 7.47 | 7.57 | 7.38 | 7.57 | +1.61% | 81,850 | 61,218,736 |
| 2024-12-05 | 7.51 | 7.65 | 7.38 | 7.45 | -0.8% | 78,867 | 58,687,274 |
| 2024-12-04 | 7.66 | 7.8 | 7.42 | 7.51 | -2.59% | 103,637 | 78,851,631 |
| 2024-12-03 | 7.52 | 7.76 | 7.38 | 7.71 | +3.35% | 119,962 | 91,168,067 |
| 2024-12-02 | 7.27 | 7.49 | 7.22 | 7.46 | +2.61% | 79,556 | 58,633,321 |
| 2024-11-29 | 7.23 | 7.3 | 7.07 | 7.27 | +0.55% | 83,711 | 60,337,714 |
| 2024-11-28 | 7.17 | 7.44 | 7.12 | 7.23 | +0.84% | 82,072 | 59,413,265 |
| 2024-11-27 | 7.13 | 7.24 | 6.93 | 7.17 | +0.56% | 59,987 | 42,405,227 |
| 2024-11-26 | 7.33 | 7.45 | 7.11 | 7.13 | -4.3% | 81,848 | 59,505,724 |
| 2024-11-25 | 7.24 | 7.65 | 7.06 | 7.45 | +3.04% | 126,476 | 92,606,672 |
| 2024-11-22 | 7.28 | 7.53 | 7.14 | 7.23 | -0.28% | 135,485 | 99,543,638 |
| 2024-11-21 | 7.22 | 7.33 | 7.14 | 7.25 | +0.28% | 81,871 | 59,125,401 |
| 2024-11-20 | 7.25 | 7.34 | 7.16 | 7.23 | +0.7% | 91,813 | 66,535,843 |
| 2024-11-19 | 7.12 | 7.19 | 6.88 | 7.18 | +1.27% | 92,492 | 64,970,407 |
| 2024-11-18 | 7.43 | 7.5 | 6.96 | 7.09 | -3.54% | 101,229 | 71,830,019 |
| 2024-11-15 | 7.56 | 7.69 | 7.28 | 7.35 | -3.29% | 128,958 | 96,296,607 |
| 2024-11-14 | 7.97 | 8.13 | 7.57 | 7.6 | -5% | 142,463 | 112,242,375 |
| 2024-11-13 | 7.91 | 8.09 | 7.75 | 8 | +0.25% | 124,120 | 98,437,209 |
| 2024-11-12 | 8.16 | 8.41 | 7.91 | 7.98 | -3.04% | 213,027 | 173,189,706 |
| 2024-11-11 | 7.75 | 8.41 | 7.75 | 8.23 | -5.18% | 313,498 | 256,371,303 |
| 2024-11-08 | 7.9 | 8.9 | 7.55 | 8.68 | +10.43% | 374,096 | 306,065,760 |
| 2024-11-07 | 7.6 | 8.1 | 7.5 | 7.86 | +3.56% | 234,008 | 183,191,179 |
| 2024-11-06 | 7.35 | 7.6 | 7.3 | 7.59 | +3.13% | 240,278 | 179,263,368 |
| 2024-11-05 | 7.07 | 7.41 | 7.01 | 7.36 | +4.1% | 206,211 | 149,270,167 |
| 2024-11-04 | 7.18 | 7.25 | 6.95 | 7.07 | -3.02% | 174,791 | 123,469,964 |
| 2024-11-01 | 7.67 | 7.71 | 7.1 | 7.29 | -5.57% | 256,479 | 188,573,362 |
| 2024-10-31 | 7.91 | 8 | 7.52 | 7.72 | -3.62% | 333,261 | 256,710,987 |
| 2024-10-30 | 8.85 | 8.91 | 7.89 | 8.01 | -13.12% | 370,257 | 305,072,447 |
| 2024-10-29 | 8.91 | 9.83 | 8.66 | 9.22 | +3.83% | 460,189 | 421,199,884 |
| 2024-10-28 | 10.3 | 10.3 | 8.63 | 8.88 | +3.02% | 576,593 | 535,588,480 |
| 2024-10-18 | 7.78 | 8.66 | 7.77 | 8.62 | +9.81% | 330,911 | 275,390,782 |
| 2024-10-17 | 7.77 | 7.97 | 7.51 | 7.85 | +1.16% | 300,040 | 233,767,643 |
| 2024-10-16 | 7.09 | 7.99 | 7.02 | 7.76 | +7.78% | 331,694 | 253,161,733 |
| 2024-10-15 | 6.89 | 7.49 | 6.7 | 7.2 | +3.45% | 248,820 | 177,341,611 |
| 2024-10-14 | 6.96 | 7.05 | 6.5 | 6.96 | -0.71% | 237,230 | 160,238,219 |
| 2024-10-11 | 7.6 | 7.74 | 6.46 | 7.01 | -13.24% | 391,150 | 280,081,610 |
| 2024-10-10 | 6.92 | 8.2 | 6.68 | 8.08 | +15.1% | 457,657 | 344,021,923 |
| 2024-10-09 | 6.58 | 7.99 | 6.29 | 7.02 | +2.33% | 347,010 | 242,568,888 |
| 2024-10-08 | 7.19 | 7.19 | 6.16 | 6.86 | +12.64% | 245,265 | 163,512,411 |
| 2024-09-30 | 5.58 | 6.25 | 5.47 | 6.09 | +12.36% | 204,096 | 119,440,752 |
| 2024-09-27 | 5.13 | 5.49 | 5.13 | 5.42 | +5.86% | 143,005 | 76,015,230 |
| 2024-09-26 | 5.15 | 5.19 | 5.06 | 5.12 | -0.78% | 82,568 | 42,087,146 |
| 2024-09-25 | 5.08 | 5.21 | 5.05 | 5.16 | +1.78% | 76,289 | 39,252,501 |
| 2024-09-24 | 5.03 | 5.12 | 5.02 | 5.07 | +0.8% | 47,731 | 24,159,439 |
| 2024-09-23 | 5.1 | 5.17 | 4.98 | 5.03 | -1.57% | 52,320 | 26,448,785 |
| 2024-09-20 | 5.09 | 5.18 | 5 | 5.11 | -0.58% | 56,469 | 28,726,650 |
| 2024-09-19 | 5.11 | 5.27 | 5.06 | 5.14 | +0.59% | 67,141 | 34,640,970 |
| 2024-09-18 | 5.07 | 5.13 | 4.96 | 5.11 | +1.59% | 56,314 | 28,497,055 |
| 2024-09-13 | 5.16 | 5.27 | 5.01 | 5.03 | -3.08% | 77,963 | 40,091,723 |
| 2024-09-12 | 5.05 | 5.22 | 5.05 | 5.19 | +2.77% | 104,508 | 53,983,167 |
| 2024-09-11 | 4.92 | 5.1 | 4.92 | 5.05 | +2.02% | 71,415 | 35,832,205 |
| 2024-09-10 | 4.93 | 4.98 | 4.89 | 4.95 | +0.41% | 40,784 | 20,095,473 |
| 2024-09-09 | 4.88 | 5 | 4.84 | 4.93 | +0.82% | 43,656 | 21,487,711 |
| 2024-09-06 | 4.88 | 4.95 | 4.81 | 4.89 | -0.2% | 74,707 | 36,421,400 |
| 2024-09-05 | 4.95 | 5.09 | 4.88 | 4.9 | -1.21% | 79,323 | 39,338,259 |
| 2024-09-04 | 5.11 | 5.13 | 4.95 | 4.96 | -3.5% | 93,693 | 47,218,016 |
| 2024-09-03 | 4.99 | 5.19 | 4.93 | 5.14 | +2.39% | 111,653 | 56,883,501 |
| 2024-09-02 | 4.98 | 5.14 | 4.93 | 5.02 | -0.99% | 110,938 | 55,864,160 |
| 2024-08-30 | 4.85 | 5.2 | 4.8 | 5.07 | +3.47% | 147,880 | 74,558,878 |
| 2024-08-29 | 4.88 | 4.93 | 4.72 | 4.9 | -0.81% | 87,529 | 42,247,130 |
| 2024-08-28 | 4.82 | 5.09 | 4.8 | 4.94 | +0.2% | 137,688 | 68,396,726 |
| 2024-08-27 | 4.82 | 4.94 | 4.6 | 4.93 | 0% | 171,443 | 81,630,995 |
| 2024-08-26 | 4.9 | 5.21 | 4.84 | 4.93 | -2.38% | 213,652 | 106,394,370 |
| 2024-08-23 | 4.53 | 5.44 | 4.43 | 5.05 | +11.48% | 204,736 | 97,880,775 |
| 2024-08-22 | 4.66 | 4.71 | 4.53 | 4.53 | -3.21% | 84,568 | 39,016,144 |
| 2024-08-21 | 4.61 | 4.74 | 4.56 | 4.68 | +0.43% | 72,784 | 33,983,943 |
| 2024-08-20 | 4.72 | 4.72 | 4.57 | 4.66 | -0.21% | 96,153 | 44,567,315 |
| 2024-08-19 | 4.49 | 4.75 | 4.46 | 4.67 | +3.32% | 156,235 | 72,542,465 |
| 2024-08-16 | 4.55 | 4.67 | 4.46 | 4.52 | +0.89% | 145,235 | 66,006,303 |
| 2024-08-15 | 4.3 | 4.55 | 4.3 | 4.48 | +2.75% | 121,171 | 53,794,386 |
| 2024-08-14 | 4.38 | 4.53 | 4.35 | 4.36 | -2.02% | 92,440 | 40,866,935 |
| 2024-08-13 | 4.37 | 4.56 | 4.3 | 4.45 | +0.91% | 102,382 | 45,203,310 |
| 2024-08-12 | 4.25 | 4.52 | 4.17 | 4.41 | +1.61% | 110,258 | 48,057,585 |
| 2024-08-09 | 4.28 | 4.56 | 4.27 | 4.34 | +1.64% | 82,345 | 35,996,095 |
| 2024-08-08 | 4.28 | 4.37 | 4.23 | 4.27 | -1.84% | 67,367 | 28,908,321 |
| 2024-08-07 | 4.38 | 4.47 | 4.27 | 4.35 | -1.81% | 87,998 | 38,312,579 |
| 2024-08-06 | 4.46 | 4.47 | 4.33 | 4.43 | -0.89% | 135,230 | 59,330,673 |
| 2024-08-05 | 4.15 | 4.68 | 4.14 | 4.47 | +5.18% | 203,269 | 89,469,459 |
| 2024-08-02 | 4.31 | 4.38 | 4.19 | 4.25 | -2.97% | 103,353 | 44,240,051 |
| 2024-08-01 | 4.18 | 4.58 | 4.16 | 4.38 | +5.29% | 154,799 | 67,582,008 |
| 2024-07-31 | 4.05 | 4.17 | 4.03 | 4.16 | +2.46% | 64,019 | 26,342,793 |
| 2024-07-30 | 4.06 | 4.11 | 3.99 | 4.06 | +0.25% | 44,464 | 18,021,781 |
| 2024-07-29 | 4.04 | 4.07 | 4 | 4.05 | +1% | 35,766 | 14,439,525 |
| 2024-07-26 | 3.92 | 4.03 | 3.92 | 4.01 | +2.3% | 50,171 | 20,084,233 |
| 2024-07-25 | 3.88 | 3.98 | 3.88 | 3.92 | -0.76% | 29,952 | 11,787,621 |
| 2024-07-24 | 3.94 | 4 | 3.9 | 3.95 | -0.25% | 39,126 | 15,441,221 |
| 2024-07-23 | 4.1 | 4.12 | 3.96 | 3.96 | -3.18% | 63,274 | 25,533,020 |
| 2024-07-22 | 3.91 | 4.2 | 3.91 | 4.09 | +4.07% | 90,910 | 36,818,627 |
| 2024-07-19 | 3.95 | 4.03 | 3.92 | 3.93 | -1.5% | 55,798 | 22,192,601 |
| 2024-07-18 | 4.02 | 4.07 | 3.97 | 3.99 | -2.68% | 81,680 | 32,773,413 |
| 2024-07-17 | 4.12 | 4.24 | 4.02 | 4.1 | -0.97% | 86,186 | 35,502,977 |
| 2024-07-16 | 4.24 | 4.28 | 4.11 | 4.14 | -3.27% | 88,487 | 36,803,115 |
| 2024-07-15 | 4.24 | 4.39 | 4.11 | 4.28 | -0.7% | 123,682 | 52,434,750 |
| 2024-07-12 | 4.14 | 4.36 | 4.07 | 4.31 | +4.36% | 203,685 | 85,958,966 |
| 2024-07-11 | 4.13 | 4.15 | 4.05 | 4.13 | +1.98% | 106,597 | 43,784,208 |
| 2024-07-10 | 4.27 | 4.28 | 4.05 | 4.05 | -4.26% | 116,516 | 47,951,424 |
| 2024-07-09 | 4.15 | 4.3 | 3.8 | 4.23 | +1.2% | 160,177 | 65,106,236 |
| 2024-07-08 | 4.26 | 4.66 | 4.18 | 4.18 | -1.42% | 149,974 | 65,149,120 |
| 2024-07-05 | 4.36 | 4.36 | 4.16 | 4.24 | -3.85% | 184,611 | 78,114,733 |
| 2024-07-04 | 4.71 | 4.72 | 4.36 | 4.41 | -8.13% | 293,119 | 131,790,927 |
| 2024-07-03 | 4.95 | 5.17 | 4.73 | 4.8 | -12.73% | 378,945 | 185,272,297 |
| 2024-07-02 | 5.27 | 5.84 | 5.02 | 5.5 | +2.61% | 592,223 | 323,488,959 |
| 2024-07-01 | 5.1 | 5.36 | 5.1 | 5.36 | +19.91% | 217,759 | 116,298,589 |
| 2024-06-28 | 4.67 | 4.85 | 4.45 | 4.47 | -5.5% | 166,438 | 77,134,262 |
| 2024-06-27 | 4.56 | 4.84 | 4.48 | 4.73 | +2.38% | 208,398 | 97,192,335 |
| 2024-06-26 | 4.7 | 4.7 | 4.44 | 4.62 | -3.14% | 205,772 | 93,656,338 |
| 2024-06-25 | 4.31 | 4.98 | 4.29 | 4.77 | +6.24% | 322,041 | 150,553,820 |
| 2024-06-24 | 4.08 | 4.94 | 4.05 | 4.49 | +8.98% | 271,876 | 125,198,586 |
| 2024-06-21 | 4.03 | 4.21 | 3.99 | 4.12 | -1.9% | 110,413 | 45,506,510 |
| 2024-06-20 | 4.33 | 4.44 | 4.18 | 4.2 | -5.41% | 161,459 | 69,107,709 |
| 2024-06-19 | 4.12 | 4.53 | 4.05 | 4.44 | +8.29% | 255,793 | 110,502,335 |
| 2024-06-18 | 4.05 | 4.12 | 3.96 | 4.1 | +1.49% | 89,847 | 36,389,210 |
| 2024-06-17 | 4.12 | 4.23 | 4 | 4.04 | -2.88% | 101,961 | 41,534,636 |
| 2024-06-14 | 4.08 | 4.26 | 4 | 4.16 | +1.46% | 166,440 | 69,145,986 |
| 2024-06-13 | 4.1 | 4.16 | 3.96 | 4.1 | -0.73% | 127,693 | 51,571,133 |
| 2024-06-12 | 4.18 | 4.18 | 3.98 | 4.13 | -2.59% | 163,155 | 66,529,310 |
| 2024-06-11 | 4 | 4.41 | 3.75 | 4.24 | +3.67% | 261,315 | 107,882,129 |
| 2024-06-07 | 3.5 | 4.09 | 3.5 | 4.09 | +19.94% | 114,420 | 45,995,574 |
| 2024-06-06 | 3.65 | 3.71 | 3.33 | 3.41 | -8.09% | 76,232 | 26,364,786 |
| 2024-06-05 | 3.82 | 3.82 | 3.66 | 3.71 | -3.89% | 63,255 | 23,643,173 |
| 2024-06-04 | 3.92 | 3.93 | 3.73 | 3.86 | -2.53% | 66,746 | 25,536,639 |
| 2024-06-03 | 4 | 4 | 3.76 | 3.96 | -1.25% | 69,182 | 26,782,800 |
| 2024-05-31 | 3.94 | 4.02 | 3.93 | 4.01 | +1.78% | 32,921 | 13,062,444 |
| 2024-05-30 | 4.04 | 4.1 | 3.92 | 3.94 | -3.9% | 53,940 | 21,516,404 |
| 2024-05-29 | 4 | 4.17 | 3.97 | 4.1 | +2.5% | 57,478 | 23,530,128 |
| 2024-05-28 | 4.01 | 4.02 | 3.93 | 4 | -0.25% | 49,727 | 19,791,649 |
| 2024-05-27 | 4.1 | 4.14 | 3.91 | 4.01 | -1.96% | 64,339 | 25,620,093 |
| 2024-05-24 | 4.16 | 4.27 | 4.06 | 4.09 | -1.45% | 93,659 | 39,251,164 |
| 2024-05-23 | 4.25 | 4.31 | 4.1 | 4.15 | -3.49% | 52,872 | 22,043,636 |
| 2024-05-22 | 4.14 | 4.35 | 4.09 | 4.3 | +4.12% | 67,318 | 28,558,509 |
| 2024-05-21 | 4.2 | 4.22 | 4.03 | 4.13 | -1.67% | 52,845 | 21,682,319 |
| 2024-05-20 | 4.34 | 4.38 | 4.17 | 4.2 | -3% | 68,144 | 28,929,273 |
| 2024-05-17 | 4.2 | 4.37 | 4.17 | 4.33 | +2.61% | 82,449 | 35,527,576 |
| 2024-05-16 | 4.12 | 4.25 | 4.12 | 4.22 | +2.68% | 78,328 | 32,902,580 |
| 2024-05-15 | 4.04 | 4.21 | 3.97 | 4.11 | +1.73% | 77,130 | 31,810,120 |
| 2024-05-14 | 4.01 | 4.05 | 3.95 | 4.04 | +2.02% | 48,956 | 19,667,538 |
| 2024-05-13 | 4.1 | 4.13 | 3.9 | 3.96 | -4.35% | 71,675 | 28,520,438 |
| 2024-05-10 | 4.21 | 4.3 | 4.1 | 4.14 | -1.66% | 56,383 | 23,438,678 |
| 2024-05-09 | 4.07 | 4.21 | 4.05 | 4.21 | +2.93% | 56,632 | 23,529,766 |
| 2024-05-08 | 4.17 | 4.23 | 4.06 | 4.09 | -1.92% | 73,409 | 30,320,543 |
| 2024-05-07 | 4.08 | 4.19 | 4.03 | 4.17 | +3.22% | 99,324 | 40,916,451 |
| 2024-05-06 | 3.98 | 4.09 | 3.97 | 4.04 | +2.02% | 104,374 | 42,059,866 |
| 2024-04-30 | 4.05 | 4.11 | 3.88 | 3.96 | -3.18% | 96,564 | 38,331,649 |
| 2024-04-29 | 3.95 | 4.09 | 3.9 | 4.09 | +3.54% | 135,176 | 54,446,305 |
| 2024-04-26 | 3.95 | 4.06 | 3.87 | 3.95 | -0.25% | 156,148 | 61,507,915 |
| 2024-04-25 | 4.09 | 4.26 | 3.93 | 3.96 | -8.55% | 255,879 | 103,764,810 |
| 2024-04-24 | 4.17 | 4.33 | 4.03 | 4.33 | +19.94% | 283,834 | 120,291,101 |
| 2024-04-23 | 3.41 | 3.66 | 3.41 | 3.61 | +6.49% | 95,964 | 34,319,595 |
| 2024-04-22 | 3.55 | 3.57 | 3.34 | 3.39 | -5.31% | 80,064 | 27,396,811 |
| 2024-04-19 | 3.69 | 3.76 | 3.55 | 3.58 | -2.98% | 87,117 | 31,683,187 |
| 2024-04-18 | 3.86 | 3.89 | 3.61 | 3.69 | -5.14% | 114,851 | 42,628,432 |
| 2024-04-17 | 3.48 | 3.9 | 3.48 | 3.89 | +14.75% | 137,395 | 51,617,625 |
| 2024-04-16 | 3.93 | 3.96 | 3.34 | 3.39 | -16.71% | 192,830 | 68,489,620 |
| 2024-04-15 | 4.55 | 4.55 | 3.95 | 4.07 | -13.03% | 187,669 | 79,075,667 |
| 2024-04-12 | 4.61 | 4.83 | 4.49 | 4.68 | +1.52% | 185,836 | 86,801,797 |
| 2024-04-11 | 4.43 | 4.75 | 4.31 | 4.61 | +1.1% | 205,181 | 93,216,709 |
| 2024-04-10 | 4.6 | 4.85 | 4.47 | 4.56 | -5.79% | 215,153 | 99,475,638 |
| 2024-04-09 | 4.8 | 5.15 | 4.53 | 4.84 | -3.01% | 305,450 | 145,267,132 |
| 2024-04-08 | 4.54 | 5.38 | 4.44 | 4.99 | +11.14% | 294,378 | 145,949,662 |
| 2024-04-03 | 4.56 | 4.56 | 4.41 | 4.49 | -1.54% | 50,355 | 22,553,771 |
| 2024-04-02 | 4.58 | 4.7 | 4.52 | 4.56 | +0.22% | 73,580 | 33,809,811 |
| 2024-04-01 | 4.42 | 4.55 | 4.41 | 4.55 | +3.41% | 63,554 | 28,607,655 |
| 2024-03-29 | 4.34 | 4.48 | 4.3 | 4.4 | +2.56% | 68,872 | 30,318,357 |
| 2024-03-28 | 4.22 | 4.41 | 4.2 | 4.29 | +1.66% | 78,774 | 33,924,153 |
| 2024-03-27 | 4.43 | 4.47 | 4.2 | 4.22 | -4.31% | 62,423 | 26,954,664 |
| 2024-03-26 | 4.45 | 4.51 | 4.37 | 4.41 | -1.12% | 71,218 | 31,497,143 |
| 2024-03-25 | 4.56 | 4.58 | 4.44 | 4.46 | -2.62% | 58,570 | 26,468,459 |
| 2024-03-22 | 4.64 | 4.69 | 4.49 | 4.58 | -1.72% | 108,123 | 49,434,898 |
| 2024-03-21 | 4.67 | 4.72 | 4.55 | 4.66 | +0.43% | 77,055 | 35,811,180 |
| 2024-03-20 | 4.57 | 4.66 | 4.54 | 4.64 | +1.31% | 80,018 | 36,945,811 |
| 2024-03-19 | 4.74 | 4.8 | 4.56 | 4.58 | -2.97% | 114,565 | 53,235,172 |
| 2024-03-18 | 4.58 | 5.11 | 4.57 | 4.72 | +3.28% | 186,475 | 89,107,878 |
| 2024-03-15 | 4.3 | 4.58 | 4.29 | 4.57 | +5.79% | 118,440 | 52,862,800 |
| 2024-03-14 | 4.3 | 4.39 | 4.22 | 4.32 | 0% | 68,242 | 29,513,085 |
| 2024-03-13 | 4.32 | 4.37 | 4.22 | 4.32 | 0% | 69,548 | 29,936,470 |
| 2024-03-12 | 4.26 | 4.33 | 4.17 | 4.32 | +1.89% | 79,543 | 33,871,321 |
| 2024-03-11 | 4.18 | 4.28 | 4.14 | 4.24 | +0.47% | 81,771 | 34,327,234 |
| 2024-03-08 | 4.35 | 4.38 | 4.14 | 4.22 | -2.99% | 107,867 | 45,458,809 |
| 2024-03-07 | 4.26 | 4.57 | 4.18 | 4.35 | +5.07% | 147,479 | 64,122,997 |
| 2024-03-06 | 3.94 | 4.2 | 3.94 | 4.14 | +5.34% | 72,328 | 29,502,064 |
| 2024-03-05 | 4.1 | 4.1 | 3.92 | 3.93 | -4.15% | 68,220 | 27,187,007 |
| 2024-03-04 | 4.21 | 4.37 | 3.98 | 4.1 | -2.38% | 72,638 | 29,829,569 |
| 2024-03-01 | 4.21 | 4.46 | 4.1 | 4.2 | -0.24% | 78,755 | 33,177,085 |
| 2024-02-29 | 3.88 | 4.23 | 3.78 | 4.21 | +7.95% | 109,046 | 44,109,923 |
| 2024-02-28 | 4.51 | 4.69 | 3.9 | 3.9 | -12.56% | 146,951 | 63,047,198 |
| 2024-02-27 | 4.4 | 4.56 | 4.35 | 4.46 | +1.59% | 81,110 | 36,015,758 |
| 2024-02-26 | 4.25 | 4.5 | 4.19 | 4.39 | +5.78% | 131,204 | 56,972,902 |
| 2024-02-23 | 3.98 | 4.16 | 3.95 | 4.15 | +4.8% | 92,381 | 37,553,935 |
| 2024-02-22 | 3.81 | 4.07 | 3.74 | 3.96 | +3.94% | 108,798 | 42,495,165 |
| 2024-02-21 | 3.53 | 3.96 | 3.5 | 3.81 | +8.86% | 154,663 | 58,219,831 |
| 2024-02-20 | 3.43 | 3.55 | 3.39 | 3.5 | +2.04% | 94,101 | 32,707,893 |
| 2024-02-19 | 3.25 | 3.46 | 3.21 | 3.43 | +5.54% | 147,196 | 49,382,824 |
| 2024-02-08 | 2.96 | 3.43 | 2.73 | 3.25 | +6.56% | 192,857 | 58,619,811 |
| 2024-02-07 | 3.33 | 3.34 | 2.75 | 3.05 | -8.68% | 230,054 | 67,906,055 |
| 2024-02-06 | 3.51 | 3.55 | 3.01 | 3.34 | -5.92% | 157,929 | 51,232,850 |
| 2024-02-05 | 4.19 | 4.3 | 3.5 | 3.55 | -18.95% | 178,390 | 66,797,993 |
| 2024-02-02 | 4.77 | 4.88 | 4.22 | 4.38 | -7.2% | 105,106 | 47,366,310 |
| 2024-02-01 | 4.91 | 4.91 | 4.55 | 4.72 | -3.87% | 82,420 | 38,785,241 |
| 2024-01-31 | 5.31 | 5.31 | 4.9 | 4.91 | -7.18% | 61,518 | 30,958,601 |
| 2024-01-30 | 5.58 | 5.6 | 5.26 | 5.29 | -5.54% | 52,381 | 28,205,637 |
| 2024-01-29 | 5.96 | 5.96 | 5.59 | 5.6 | -4.6% | 55,807 | 31,746,507 |
| 2024-01-26 | 5.79 | 5.94 | 5.65 | 5.87 | +2.09% | 48,314 | 28,342,385 |
| 2024-01-25 | 5.45 | 5.76 | 5.45 | 5.75 | +6.28% | 57,826 | 32,541,016 |
| 2024-01-24 | 5.42 | 5.5 | 5.18 | 5.41 | +1.12% | 86,886 | 46,466,778 |
| 2024-01-23 | 5.47 | 5.62 | 5.26 | 5.35 | -3.43% | 84,194 | 45,042,762 |
| 2024-01-22 | 5.89 | 5.98 | 5.5 | 5.54 | -5.14% | 51,779 | 29,496,303 |
| 2024-01-19 | 6.03 | 6.03 | 5.84 | 5.84 | -2.18% | 36,607 | 21,663,212 |
| 2024-01-18 | 6.14 | 6.16 | 5.82 | 5.97 | -2.13% | 53,888 | 32,096,059 |
| 2024-01-17 | 6.3 | 6.35 | 6.1 | 6.1 | -2.56% | 37,534 | 23,235,492 |
| 2024-01-16 | 6.27 | 6.34 | 6.13 | 6.26 | -0.48% | 33,064 | 20,565,649 |
| 2024-01-15 | 6.36 | 6.42 | 6.26 | 6.29 | -1.1% | 33,726 | 21,243,348 |
| 2024-01-12 | 6.36 | 6.47 | 6.33 | 6.36 | +0.16% | 34,412 | 21,990,929 |
| 2024-01-11 | 6.37 | 6.37 | 6.24 | 6.35 | +1.28% | 34,945 | 22,030,055 |
| 2024-01-10 | 6.38 | 6.44 | 6.25 | 6.27 | -1.88% | 32,973 | 20,800,986 |
| 2024-01-09 | 6.29 | 6.49 | 6.29 | 6.39 | +1.59% | 49,578 | 31,714,995 |
| 2024-01-08 | 6.37 | 6.43 | 6.28 | 6.29 | -1.41% | 42,117 | 26,730,314 |
| 2024-01-05 | 6.45 | 6.54 | 6.35 | 6.38 | -1.24% | 38,946 | 25,062,262 |
| 2024-01-04 | 6.45 | 6.51 | 6.4 | 6.46 | +0.94% | 40,292 | 25,982,793 |
| 2024-01-03 | 6.56 | 6.59 | 6.35 | 6.4 | -2.44% | 48,760 | 31,448,668 |
| 2024-01-02 | 6.44 | 6.6 | 6.37 | 6.56 | +3.31% | 55,091 | 35,944,579 |
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：