股票概览
5.63
-3.1%
-0.18
5.81
开盘价
5.9
最高价
5.6
最低价
94,599
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.98
MA10 (10日均线)
6.40
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 | 5.81 | 5.9 | 5.6 | 5.63 | -3.1% | 94,599 | 54,239,003 |
| 2024-12-30 | 5.9 | 5.91 | 5.64 | 5.81 | -2.19% | 83,301 | 48,218,031 |
| 2024-12-27 | 5.82 | 6.03 | 5.82 | 5.94 | +1.71% | 98,587 | 58,726,278 |
| 2024-12-26 | 5.75 | 5.88 | 5.74 | 5.84 | +1.57% | 98,575 | 57,474,384 |
| 2024-12-25 | 5.94 | 5.96 | 5.59 | 5.75 | -3.69% | 147,831 | 84,736,297 |
| 2024-12-24 | 5.98 | 6.09 | 5.85 | 5.97 | +0.67% | 120,326 | 71,779,392 |
| 2024-12-23 | 6.3 | 6.33 | 5.87 | 5.93 | -6.47% | 170,976 | 103,650,209 |
| 2024-12-20 | 6.3 | 6.39 | 6.25 | 6.34 | +0.96% | 115,786 | 73,318,559 |
| 2024-12-19 | 6.21 | 6.31 | 6.1 | 6.28 | 0% | 133,508 | 83,001,885 |
| 2024-12-18 | 6.43 | 6.46 | 6.24 | 6.28 | -1.88% | 165,515 | 105,018,262 |
| 2024-12-17 | 6.67 | 6.73 | 6.35 | 6.4 | -4.76% | 196,732 | 127,638,661 |
| 2024-12-16 | 6.82 | 6.91 | 6.64 | 6.72 | -1.32% | 174,831 | 118,088,049 |
| 2024-12-13 | 6.98 | 6.99 | 6.79 | 6.81 | -3.13% | 240,407 | 165,154,296 |
| 2024-12-12 | 7.06 | 7.22 | 6.87 | 7.03 | -0.99% | 331,435 | 232,334,368 |
| 2024-12-11 | 7.06 | 7.14 | 6.91 | 7.1 | 0% | 377,553 | 264,469,436 |
| 2024-12-10 | 7.25 | 7.59 | 7.01 | 7.1 | +1.43% | 605,399 | 441,387,056 |
| 2024-12-09 | 6.69 | 7.57 | 6.69 | 7 | +4.32% | 566,369 | 401,247,492 |
| 2024-12-06 | 6.7 | 6.77 | 6.54 | 6.71 | 0% | 295,918 | 196,963,363 |
| 2024-12-05 | 6.63 | 6.8 | 6.61 | 6.71 | +0.3% | 295,723 | 198,113,410 |
| 2024-12-04 | 6.66 | 6.98 | 6.49 | 6.69 | -0.89% | 450,526 | 303,750,423 |
| 2024-12-03 | 6.48 | 6.77 | 6.38 | 6.75 | +4.01% | 450,833 | 298,399,842 |
| 2024-12-02 | 6.3 | 6.52 | 6.3 | 6.49 | +3.34% | 349,012 | 224,450,198 |
| 2024-11-29 | 6.18 | 6.33 | 6.04 | 6.28 | +1.13% | 279,606 | 173,661,681 |
| 2024-11-28 | 6.11 | 6.35 | 6.09 | 6.21 | +0.81% | 278,953 | 173,900,170 |
| 2024-11-27 | 6 | 6.16 | 5.8 | 6.16 | +1.15% | 307,740 | 182,834,631 |
| 2024-11-26 | 6.46 | 6.48 | 6.07 | 6.09 | -5.58% | 339,431 | 210,711,961 |
| 2024-11-25 | 6.15 | 6.47 | 6.03 | 6.45 | +4.71% | 471,777 | 295,853,047 |
| 2024-11-22 | 6.57 | 6.6 | 6.13 | 6.16 | -8.47% | 574,304 | 366,402,583 |
| 2024-11-21 | 7 | 7.09 | 6.6 | 6.73 | -5.61% | 739,657 | 500,704,431 |
| 2024-11-20 | 6.81 | 7.66 | 6.81 | 7.13 | -2.19% | 1,022,126 | 729,627,436 |
| 2024-11-19 | 6.72 | 7.6 | 6.41 | 7.29 | +8.48% | 1,282,637 | 899,285,431 |
| 2024-11-18 | 5.7 | 6.72 | 5.64 | 6.72 | +20% | 489,328 | 314,681,358 |
| 2024-11-15 | 5.68 | 5.8 | 5.6 | 5.6 | -1.58% | 113,975 | 65,088,610 |
| 2024-11-14 | 5.87 | 5.89 | 5.66 | 5.69 | -3.23% | 89,629 | 51,699,866 |
| 2024-11-13 | 5.85 | 5.93 | 5.71 | 5.88 | 0% | 107,174 | 62,424,130 |
| 2024-11-12 | 6.03 | 6.12 | 5.79 | 5.88 | -2.49% | 144,223 | 85,680,237 |
| 2024-11-11 | 6.01 | 6.03 | 5.88 | 6.03 | +0.84% | 172,149 | 102,644,424 |
| 2024-11-08 | 5.9 | 6.17 | 5.87 | 5.98 | +1.36% | 220,594 | 132,091,828 |
| 2024-11-07 | 5.61 | 5.95 | 5.58 | 5.9 | +4.61% | 183,627 | 106,425,359 |
| 2024-11-06 | 5.61 | 5.69 | 5.51 | 5.64 | +0.53% | 136,644 | 76,854,178 |
| 2024-11-05 | 5.53 | 5.64 | 5.48 | 5.61 | +1.81% | 130,754 | 72,973,945 |
| 2024-11-04 | 5.35 | 5.57 | 5.35 | 5.51 | +2.99% | 106,352 | 58,474,296 |
| 2024-11-01 | 5.7 | 5.76 | 5.34 | 5.35 | -6.63% | 158,993 | 87,338,052 |
| 2024-10-31 | 5.56 | 5.75 | 5.55 | 5.73 | +2.87% | 147,227 | 83,596,306 |
| 2024-10-30 | 5.49 | 5.66 | 5.45 | 5.57 | +1.09% | 134,318 | 74,528,098 |
| 2024-10-29 | 5.66 | 5.72 | 5.47 | 5.51 | -2.13% | 151,221 | 84,304,543 |
| 2024-10-28 | 5.44 | 5.64 | 5.38 | 5.63 | +4.07% | 139,928 | 77,596,150 |
| 2024-10-25 | 5.34 | 5.46 | 5.3 | 5.41 | +1.31% | 107,717 | 58,263,782 |
| 2024-10-24 | 5.42 | 5.47 | 5.28 | 5.34 | -2.02% | 128,590 | 68,929,961 |
| 2024-10-23 | 5.36 | 5.58 | 5.28 | 5.45 | +2.06% | 189,523 | 102,847,062 |
| 2024-10-22 | 5.25 | 5.37 | 5.24 | 5.34 | +1.52% | 113,321 | 60,059,076 |
| 2024-10-21 | 5.24 | 5.33 | 5.14 | 5.26 | +1.74% | 135,841 | 71,241,566 |
| 2024-10-18 | 5.03 | 5.3 | 4.98 | 5.17 | +2.99% | 147,639 | 75,553,166 |
| 2024-10-17 | 5.06 | 5.16 | 5.01 | 5.02 | -0.4% | 103,633 | 52,814,389 |
| 2024-10-16 | 4.95 | 5.07 | 4.9 | 5.04 | +0.6% | 97,766 | 49,008,857 |
| 2024-10-15 | 5.09 | 5.16 | 4.98 | 5.01 | -1.76% | 125,711 | 63,789,746 |
| 2024-10-14 | 4.98 | 5.1 | 4.88 | 5.1 | +2.62% | 135,794 | 68,072,428 |
| 2024-10-11 | 5.16 | 5.18 | 4.91 | 4.97 | -4.24% | 144,844 | 72,851,786 |
| 2024-10-10 | 5.22 | 5.36 | 5.09 | 5.19 | +0.58% | 173,223 | 90,858,719 |
| 2024-10-09 | 5.7 | 5.7 | 5.14 | 5.16 | -14% | 287,839 | 155,880,075 |
| 2024-10-08 | 6.08 | 6.22 | 5.47 | 6 | +12.57% | 418,531 | 244,759,012 |
| 2024-09-30 | 4.8 | 5.36 | 4.73 | 5.33 | +13.89% | 339,534 | 170,931,835 |
| 2024-09-27 | 4.59 | 4.74 | 4.5 | 4.68 | +4.7% | 207,602 | 95,856,013 |
| 2024-09-26 | 4.37 | 4.49 | 4.35 | 4.47 | +2.29% | 127,266 | 56,305,192 |
| 2024-09-25 | 4.39 | 4.46 | 4.33 | 4.37 | +1.63% | 133,723 | 58,695,466 |
| 2024-09-24 | 4.12 | 4.32 | 4.12 | 4.3 | +4.62% | 103,209 | 43,667,529 |
| 2024-09-23 | 4.09 | 4.16 | 4.05 | 4.11 | +0.24% | 56,810 | 23,397,730 |
| 2024-09-20 | 4.15 | 4.17 | 4.07 | 4.1 | -0.97% | 56,743 | 23,328,400 |
| 2024-09-19 | 4.03 | 4.15 | 3.98 | 4.14 | +3.24% | 82,805 | 33,928,354 |
| 2024-09-18 | 4.12 | 4.16 | 3.96 | 4.01 | -3.14% | 85,737 | 34,460,789 |
| 2024-09-13 | 4.22 | 4.24 | 4.11 | 4.14 | -2.36% | 65,869 | 27,403,275 |
| 2024-09-12 | 4.22 | 4.32 | 4.22 | 4.24 | +0.47% | 65,821 | 28,131,900 |
| 2024-09-11 | 4.27 | 4.27 | 4.19 | 4.22 | -1.63% | 52,578 | 22,235,994 |
| 2024-09-10 | 4.25 | 4.3 | 4.18 | 4.29 | +1.66% | 71,354 | 30,251,521 |
| 2024-09-09 | 4.19 | 4.26 | 4.08 | 4.22 | +0.24% | 85,342 | 35,681,887 |
| 2024-09-06 | 4.37 | 4.37 | 4.19 | 4.21 | -3.44% | 122,184 | 52,086,772 |
| 2024-09-05 | 4.38 | 4.41 | 4.33 | 4.36 | -0.68% | 100,979 | 44,083,869 |
| 2024-09-04 | 4.38 | 4.47 | 4.31 | 4.39 | -1.35% | 147,729 | 64,606,039 |
| 2024-09-03 | 4.46 | 4.6 | 4.37 | 4.45 | -0.22% | 215,252 | 95,958,317 |
| 2024-09-02 | 4.33 | 4.75 | 4.33 | 4.46 | +1.83% | 290,186 | 130,275,519 |
| 2024-08-30 | 4.28 | 4.44 | 4.26 | 4.38 | +1.15% | 268,331 | 117,105,672 |
| 2024-08-29 | 4.07 | 4.54 | 4 | 4.33 | +5.61% | 257,597 | 111,007,460 |
| 2024-08-28 | 4.01 | 4.16 | 3.96 | 4.1 | +2.24% | 48,394 | 19,759,224 |
| 2024-08-27 | 4.14 | 4.14 | 3.98 | 4.01 | -3.14% | 45,296 | 18,272,395 |
| 2024-08-26 | 4.03 | 4.16 | 4.01 | 4.14 | +3.24% | 41,346 | 16,960,312 |
| 2024-08-23 | 4.08 | 4.1 | 3.96 | 4.01 | -1.47% | 53,490 | 21,525,994 |
| 2024-08-22 | 4.23 | 4.25 | 4.07 | 4.07 | -3.78% | 48,709 | 20,187,702 |
| 2024-08-21 | 4.24 | 4.27 | 4.2 | 4.23 | -0.24% | 39,109 | 16,556,300 |
| 2024-08-20 | 4.33 | 4.34 | 4.21 | 4.24 | -2.08% | 48,534 | 20,675,903 |
| 2024-08-19 | 4.33 | 4.38 | 4.24 | 4.33 | 0% | 58,294 | 25,163,245 |
| 2024-08-16 | 4.38 | 4.44 | 4.32 | 4.33 | -1.14% | 88,665 | 38,783,303 |
| 2024-08-15 | 4.25 | 4.4 | 4.2 | 4.38 | +2.34% | 91,327 | 39,538,810 |
| 2024-08-14 | 4.23 | 4.3 | 4.21 | 4.28 | +1.18% | 47,821 | 20,377,767 |
| 2024-08-13 | 4.18 | 4.24 | 4.12 | 4.23 | +1.2% | 45,788 | 19,196,879 |
| 2024-08-12 | 4.23 | 4.3 | 4.17 | 4.18 | -1.18% | 52,540 | 22,252,582 |
| 2024-08-09 | 4.23 | 4.31 | 4.21 | 4.23 | +0.71% | 53,416 | 22,678,437 |
| 2024-08-08 | 4.2 | 4.24 | 4.12 | 4.2 | -0.47% | 39,434 | 16,511,868 |
| 2024-08-07 | 4.23 | 4.28 | 4.21 | 4.22 | -0.24% | 41,514 | 17,620,523 |
| 2024-08-06 | 4.18 | 4.24 | 4.16 | 4.23 | +2.42% | 45,090 | 18,957,135 |
| 2024-08-05 | 4.25 | 4.27 | 4.11 | 4.13 | -2.36% | 46,670 | 19,539,892 |
| 2024-08-02 | 4.29 | 4.32 | 4.22 | 4.23 | -1.86% | 53,354 | 22,761,108 |
| 2024-08-01 | 4.3 | 4.33 | 4.27 | 4.31 | +0.23% | 56,538 | 24,289,317 |
| 2024-07-31 | 4.14 | 4.31 | 4.12 | 4.3 | +3.86% | 66,132 | 28,028,037 |
| 2024-07-30 | 4.11 | 4.15 | 4.06 | 4.14 | +0.73% | 41,280 | 17,011,031 |
| 2024-07-29 | 4.07 | 4.16 | 4.04 | 4.11 | +0.98% | 59,552 | 24,436,906 |
| 2024-07-26 | 3.95 | 4.08 | 3.94 | 4.07 | +2.78% | 61,587 | 24,890,815 |
| 2024-07-25 | 3.84 | 3.97 | 3.81 | 3.96 | +2.33% | 51,872 | 20,269,506 |
| 2024-07-24 | 3.95 | 3.96 | 3.85 | 3.87 | -2.03% | 59,323 | 23,065,251 |
| 2024-07-23 | 4.04 | 4.08 | 3.94 | 3.95 | -1.5% | 44,037 | 17,715,807 |
| 2024-07-22 | 3.95 | 4.03 | 3.92 | 4.01 | +1.78% | 53,864 | 21,464,797 |
| 2024-07-19 | 3.87 | 3.98 | 3.85 | 3.94 | +0.77% | 48,715 | 19,169,766 |
| 2024-07-18 | 3.95 | 3.98 | 3.81 | 3.91 | -1.51% | 69,583 | 26,920,507 |
| 2024-07-17 | 4.04 | 4.06 | 3.95 | 3.97 | -1.98% | 52,257 | 20,853,057 |
| 2024-07-16 | 4.05 | 4.07 | 3.99 | 4.05 | -0.25% | 46,478 | 18,706,462 |
| 2024-07-15 | 4.19 | 4.19 | 4.02 | 4.06 | -3.33% | 57,465 | 23,346,716 |
| 2024-07-12 | 4.18 | 4.25 | 4.14 | 4.2 | +0.24% | 57,156 | 23,973,389 |
| 2024-07-11 | 4.08 | 4.2 | 4.06 | 4.19 | +5.28% | 75,673 | 31,313,266 |
| 2024-07-10 | 4.03 | 4.08 | 3.98 | 3.98 | -1.97% | 50,476 | 20,330,721 |
| 2024-07-09 | 4 | 4.08 | 3.88 | 4.06 | +1.75% | 69,804 | 27,865,356 |
| 2024-07-08 | 4.11 | 4.15 | 3.97 | 3.99 | -4.09% | 61,414 | 24,730,699 |
| 2024-07-05 | 4.08 | 4.17 | 4 | 4.16 | +2.21% | 53,763 | 22,076,490 |
| 2024-07-04 | 4.24 | 4.26 | 4.06 | 4.07 | -4.46% | 72,203 | 29,823,982 |
| 2024-07-03 | 4.19 | 4.28 | 4.17 | 4.26 | +1.67% | 70,101 | 29,697,128 |
| 2024-07-02 | 4.13 | 4.23 | 4.11 | 4.19 | +1.45% | 56,530 | 23,694,807 |
| 2024-07-01 | 4.18 | 4.2 | 4.04 | 4.13 | -1.43% | 61,879 | 25,422,583 |
| 2024-06-28 | 4.16 | 4.26 | 4.13 | 4.19 | +0.48% | 58,047 | 24,481,894 |
| 2024-06-27 | 4.19 | 4.29 | 4.17 | 4.17 | -0.95% | 65,714 | 27,745,133 |
| 2024-06-26 | 4 | 4.22 | 3.98 | 4.21 | +4.47% | 69,876 | 28,743,258 |
| 2024-06-25 | 3.96 | 4.1 | 3.94 | 4.03 | +1.77% | 77,224 | 31,161,796 |
| 2024-06-24 | 4.13 | 4.13 | 3.91 | 3.96 | -4.81% | 67,365 | 26,904,805 |
| 2024-06-21 | 4.23 | 4.23 | 4.11 | 4.16 | -1.19% | 38,200 | 15,984,143 |
| 2024-06-20 | 4.3 | 4.33 | 4.17 | 4.21 | -2.32% | 51,236 | 21,701,051 |
| 2024-06-19 | 4.3 | 4.36 | 4.23 | 4.31 | +0.47% | 54,695 | 23,488,107 |
| 2024-06-18 | 4.08 | 4.33 | 4.08 | 4.29 | +4.89% | 91,196 | 38,542,545 |
| 2024-06-17 | 4.14 | 4.2 | 4.08 | 4.09 | -2.39% | 60,195 | 24,865,280 |
| 2024-06-14 | 4.21 | 4.25 | 4.13 | 4.19 | -1.18% | 54,987 | 23,030,432 |
| 2024-06-13 | 4.24 | 4.29 | 4.14 | 4.24 | -0.24% | 73,305 | 30,874,874 |
| 2024-06-12 | 4.1 | 4.26 | 4.08 | 4.25 | +4.17% | 73,154 | 30,675,201 |
| 2024-06-11 | 4.13 | 4.15 | 3.98 | 4.08 | -1.92% | 77,049 | 31,248,219 |
| 2024-06-07 | 3.98 | 4.18 | 3.98 | 4.16 | +6.67% | 104,202 | 42,704,964 |
| 2024-06-06 | 4.22 | 4.25 | 3.85 | 3.9 | -7.14% | 123,954 | 49,368,413 |
| 2024-06-05 | 4.31 | 4.35 | 4.2 | 4.2 | -3.67% | 69,567 | 29,625,227 |
| 2024-06-04 | 4.52 | 4.53 | 4.27 | 4.36 | -3.75% | 101,766 | 44,276,968 |
| 2024-06-03 | 4.75 | 4.75 | 4.46 | 4.53 | -4.63% | 87,760 | 40,206,612 |
| 2024-05-31 | 4.63 | 4.78 | 4.63 | 4.75 | +2.15% | 53,348 | 25,202,897 |
| 2024-05-30 | 4.62 | 4.7 | 4.6 | 4.65 | -0.43% | 43,239 | 20,068,818 |
| 2024-05-29 | 4.66 | 4.72 | 4.62 | 4.67 | +0.43% | 46,568 | 21,780,429 |
| 2024-05-28 | 4.69 | 4.74 | 4.64 | 4.65 | -0.85% | 37,927 | 17,754,801 |
| 2024-05-27 | 4.75 | 4.75 | 4.61 | 4.69 | +0.43% | 51,775 | 24,058,876 |
| 2024-05-24 | 4.78 | 4.8 | 4.67 | 4.67 | -2.3% | 40,546 | 19,221,089 |
| 2024-05-23 | 4.9 | 4.9 | 4.74 | 4.78 | -2.45% | 48,646 | 23,353,279 |
| 2024-05-22 | 4.82 | 4.91 | 4.8 | 4.9 | +1.24% | 47,601 | 23,229,813 |
| 2024-05-21 | 4.87 | 4.89 | 4.77 | 4.84 | -1.22% | 54,917 | 26,429,848 |
| 2024-05-20 | 4.9 | 4.96 | 4.87 | 4.9 | -0.61% | 60,183 | 29,534,394 |
| 2024-05-17 | 4.85 | 4.94 | 4.78 | 4.93 | +2.07% | 47,242 | 23,024,099 |
| 2024-05-16 | 4.75 | 4.88 | 4.74 | 4.83 | +2.11% | 61,572 | 29,782,238 |
| 2024-05-15 | 4.72 | 4.82 | 4.66 | 4.73 | -0.42% | 57,495 | 27,405,090 |
| 2024-05-14 | 4.66 | 4.8 | 4.65 | 4.75 | +1.71% | 62,051 | 29,388,506 |
| 2024-05-13 | 4.8 | 4.8 | 4.61 | 4.67 | -3.71% | 82,085 | 38,597,020 |
| 2024-05-10 | 4.97 | 5 | 4.81 | 4.85 | -2.02% | 75,768 | 36,851,497 |
| 2024-05-09 | 4.89 | 4.98 | 4.88 | 4.95 | +1.23% | 64,536 | 31,954,333 |
| 2024-05-08 | 4.99 | 4.99 | 4.87 | 4.89 | -1.81% | 62,724 | 30,817,102 |
| 2024-05-07 | 5.02 | 5.02 | 4.94 | 4.98 | -0.6% | 76,992 | 38,276,907 |
| 2024-05-06 | 5 | 5.04 | 4.94 | 5.01 | +1.62% | 67,742 | 33,799,233 |
| 2024-04-30 | 4.97 | 4.98 | 4.84 | 4.93 | -1% | 73,768 | 36,220,927 |
| 2024-04-29 | 4.78 | 4.98 | 4.77 | 4.98 | +4.4% | 84,270 | 41,297,331 |
| 2024-04-26 | 4.72 | 4.79 | 4.61 | 4.77 | +1.71% | 81,909 | 38,686,362 |
| 2024-04-25 | 4.66 | 4.73 | 4.59 | 4.69 | +0.21% | 86,152 | 40,334,132 |
| 2024-04-24 | 4.45 | 4.71 | 4.38 | 4.68 | +2.41% | 129,582 | 59,370,300 |
| 2024-04-23 | 4.44 | 4.6 | 4.38 | 4.57 | +3.86% | 98,861 | 44,718,133 |
| 2024-04-22 | 4.53 | 4.59 | 4.3 | 4.4 | -2.65% | 89,879 | 39,768,568 |
| 2024-04-19 | 4.46 | 4.6 | 4.42 | 4.52 | +1.12% | 97,219 | 43,866,907 |
| 2024-04-18 | 4.59 | 4.62 | 4.42 | 4.47 | -3.25% | 101,599 | 45,938,292 |
| 2024-04-17 | 4.1 | 4.63 | 4.1 | 4.62 | +13.24% | 165,918 | 73,799,348 |
| 2024-04-16 | 4.56 | 4.59 | 4.04 | 4.08 | -12.26% | 210,031 | 88,423,999 |
| 2024-04-15 | 4.97 | 5.11 | 4.54 | 4.65 | -9% | 170,236 | 80,733,297 |
| 2024-04-12 | 5.16 | 5.28 | 5.1 | 5.11 | -2.48% | 64,362 | 33,354,942 |
| 2024-04-11 | 5.12 | 5.29 | 5.03 | 5.24 | +0.77% | 85,081 | 44,174,391 |
| 2024-04-10 | 5.37 | 5.5 | 5.12 | 5.2 | -2.26% | 100,978 | 53,238,488 |
| 2024-04-09 | 5.21 | 5.34 | 5.2 | 5.32 | +2.5% | 66,420 | 35,096,296 |
| 2024-04-08 | 5.44 | 5.46 | 5.19 | 5.19 | -5.29% | 77,697 | 41,186,428 |
| 2024-04-03 | 5.54 | 5.56 | 5.39 | 5.48 | -0.9% | 56,823 | 31,043,377 |
| 2024-04-02 | 5.55 | 5.58 | 5.43 | 5.53 | -0.18% | 84,877 | 46,742,653 |
| 2024-04-01 | 5.45 | 5.56 | 5.45 | 5.54 | +1.84% | 79,702 | 43,976,677 |
| 2024-03-29 | 5.31 | 5.46 | 5.28 | 5.44 | +3.03% | 76,457 | 40,937,156 |
| 2024-03-28 | 5.11 | 5.35 | 5.08 | 5.28 | +3.33% | 86,630 | 45,502,408 |
| 2024-03-27 | 5.26 | 5.32 | 5.08 | 5.11 | -3.22% | 81,634 | 42,423,374 |
| 2024-03-26 | 5.32 | 5.39 | 5.16 | 5.28 | -0.75% | 86,099 | 45,439,265 |
| 2024-03-25 | 5.5 | 5.53 | 5.3 | 5.32 | -3.62% | 80,275 | 43,517,638 |
| 2024-03-22 | 5.6 | 5.62 | 5.45 | 5.52 | -2.13% | 80,192 | 44,284,214 |
| 2024-03-21 | 5.61 | 5.69 | 5.49 | 5.64 | +0.36% | 92,047 | 51,532,000 |
| 2024-03-20 | 5.51 | 5.63 | 5.48 | 5.62 | +2% | 92,011 | 51,340,507 |
| 2024-03-19 | 5.58 | 5.64 | 5.49 | 5.51 | -1.96% | 106,766 | 59,171,767 |
| 2024-03-18 | 5.39 | 5.63 | 5.35 | 5.62 | +4.85% | 121,097 | 66,665,071 |
| 2024-03-15 | 5.27 | 5.37 | 5.2 | 5.36 | +1.71% | 89,689 | 47,596,005 |
| 2024-03-14 | 5.3 | 5.35 | 5.16 | 5.27 | -0.57% | 91,995 | 48,408,697 |
| 2024-03-13 | 5.32 | 5.36 | 5.22 | 5.3 | -0.19% | 104,520 | 55,305,714 |
| 2024-03-12 | 5.26 | 5.32 | 5.18 | 5.31 | +1.14% | 97,798 | 51,464,006 |
| 2024-03-11 | 5.15 | 5.25 | 5.12 | 5.25 | +0.57% | 92,825 | 48,124,527 |
| 2024-03-08 | 5.18 | 5.34 | 5.09 | 5.22 | 0% | 106,622 | 54,991,126 |
| 2024-03-07 | 5.16 | 5.4 | 5.16 | 5.22 | +2.35% | 165,564 | 87,335,895 |
| 2024-03-06 | 4.98 | 5.17 | 4.96 | 5.1 | +1.8% | 89,542 | 45,591,817 |
| 2024-03-05 | 5.1 | 5.12 | 4.95 | 5.01 | -2.72% | 87,153 | 43,784,525 |
| 2024-03-04 | 5.16 | 5.2 | 5 | 5.15 | -0.58% | 101,013 | 51,546,209 |
| 2024-03-01 | 5.08 | 5.18 | 5.03 | 5.18 | +2.17% | 116,488 | 59,621,151 |
| 2024-02-29 | 4.78 | 5.07 | 4.74 | 5.07 | +5.19% | 158,686 | 78,454,328 |
| 2024-02-28 | 5.39 | 5.52 | 4.78 | 4.82 | -10.74% | 244,521 | 126,333,095 |
| 2024-02-27 | 5.21 | 5.4 | 5.15 | 5.4 | +2.66% | 159,302 | 84,481,304 |
| 2024-02-26 | 5.13 | 5.48 | 5.08 | 5.26 | +4.57% | 202,606 | 106,657,022 |
| 2024-02-23 | 4.8 | 5.04 | 4.76 | 5.03 | +5.23% | 144,376 | 70,765,360 |
| 2024-02-22 | 4.6 | 4.81 | 4.57 | 4.78 | +3.91% | 132,279 | 62,035,892 |
| 2024-02-21 | 4.43 | 4.72 | 4.43 | 4.6 | +1.77% | 127,248 | 58,756,240 |
| 2024-02-20 | 4.32 | 4.53 | 4.26 | 4.52 | +3.67% | 150,769 | 66,285,182 |
| 2024-02-19 | 4.23 | 4.48 | 4.22 | 4.36 | +4.81% | 207,306 | 89,821,798 |
| 2024-02-08 | 3.73 | 4.19 | 3.6 | 4.16 | +13.04% | 232,142 | 90,513,832 |
| 2024-02-07 | 3.97 | 4.01 | 3.6 | 3.68 | -8.23% | 244,369 | 92,616,546 |
| 2024-02-06 | 3.95 | 4.19 | 3.61 | 4.01 | -0.25% | 219,664 | 84,396,389 |
| 2024-02-05 | 4.65 | 4.65 | 3.96 | 4.02 | -14.1% | 209,662 | 87,939,088 |
| 2024-02-02 | 4.98 | 5.1 | 4.48 | 4.68 | -5.07% | 116,709 | 55,695,236 |
| 2024-02-01 | 5.09 | 5.1 | 4.79 | 4.93 | -3.33% | 109,634 | 54,070,878 |
| 2024-01-31 | 5.32 | 5.4 | 5.07 | 5.1 | -3.77% | 100,353 | 52,385,465 |
| 2024-01-30 | 5.45 | 5.53 | 5.3 | 5.3 | -3.64% | 65,236 | 35,258,255 |
| 2024-01-29 | 5.8 | 5.82 | 5.48 | 5.5 | -5.01% | 80,469 | 45,005,375 |
| 2024-01-26 | 5.75 | 5.9 | 5.7 | 5.79 | +0.7% | 81,985 | 47,746,841 |
| 2024-01-25 | 5.51 | 5.76 | 5.5 | 5.75 | +4.17% | 95,444 | 53,970,641 |
| 2024-01-24 | 5.4 | 5.56 | 5.26 | 5.52 | +2.22% | 110,715 | 60,156,563 |
| 2024-01-23 | 5.46 | 5.51 | 5.25 | 5.4 | -1.1% | 115,394 | 61,786,003 |
| 2024-01-22 | 5.84 | 5.88 | 5.42 | 5.46 | -6.35% | 107,104 | 60,658,386 |
| 2024-01-19 | 5.99 | 5.99 | 5.83 | 5.83 | -2.67% | 84,040 | 49,427,224 |
| 2024-01-18 | 6.08 | 6.18 | 5.81 | 5.99 | -2.6% | 137,771 | 82,050,934 |
| 2024-01-17 | 6.38 | 6.4 | 6.14 | 6.15 | -3.45% | 84,840 | 53,162,634 |
| 2024-01-16 | 6.5 | 6.56 | 6.25 | 6.37 | -1.7% | 111,069 | 70,607,537 |
| 2024-01-15 | 6.49 | 6.54 | 6.42 | 6.48 | -0.77% | 86,112 | 55,850,301 |
| 2024-01-12 | 6.77 | 6.79 | 6.48 | 6.53 | -4.11% | 182,346 | 120,142,396 |
| 2024-01-11 | 6.7 | 6.85 | 6.68 | 6.81 | +0.89% | 159,206 | 107,754,739 |
| 2024-01-10 | 6.87 | 6.91 | 6.71 | 6.75 | -1.89% | 195,641 | 132,706,448 |
| 2024-01-09 | 6.58 | 7.05 | 6.55 | 6.88 | +5.52% | 274,304 | 188,687,112 |
| 2024-01-08 | 6.7 | 6.71 | 6.51 | 6.52 | -2.69% | 70,994 | 46,914,479 |
| 2024-01-05 | 6.79 | 6.88 | 6.63 | 6.7 | -1.47% | 121,872 | 82,150,144 |
| 2024-01-04 | 6.84 | 6.86 | 6.77 | 6.8 | -0.73% | 77,077 | 52,551,953 |
| 2024-01-03 | 6.77 | 6.86 | 6.73 | 6.85 | +0.74% | 107,099 | 72,951,929 |
| 2024-01-02 | 6.78 | 6.85 | 6.76 | 6.8 | 0% | 106,831 | 72,694,131 |
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：