股票概览
5.59
-5.25%
-0.31
5.89
开盘价
5.92
最高价
5.55
最低价
85,944
成交量
数据更新至: 2024-12-31
技术指标
5.67
MA5 (5日均线)
5.83
MA10 (10日均线)
6.06
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 | 5.89 | 5.92 | 5.55 | 5.59 | -5.25% | 85,944 | 49,067,528 |
| 2024-12-30 | 5.73 | 6.05 | 5.58 | 5.9 | +2.61% | 114,522 | 67,429,530 |
| 2024-12-27 | 5.59 | 5.85 | 5.52 | 5.75 | +2.86% | 58,093 | 33,378,680 |
| 2024-12-26 | 5.55 | 5.66 | 5.51 | 5.59 | +1.45% | 36,316 | 20,314,080 |
| 2024-12-25 | 5.66 | 5.69 | 5.43 | 5.51 | -3.5% | 68,933 | 38,006,455 |
| 2024-12-24 | 5.78 | 5.81 | 5.57 | 5.71 | -0.52% | 62,014 | 35,357,133 |
| 2024-12-23 | 6.18 | 6.2 | 5.7 | 5.74 | -6.82% | 97,744 | 57,511,740 |
| 2024-12-20 | 6.25 | 6.25 | 6.12 | 6.16 | -1.12% | 65,224 | 40,231,066 |
| 2024-12-19 | 6.05 | 6.25 | 6 | 6.23 | +1.3% | 77,951 | 47,988,231 |
| 2024-12-18 | 6.2 | 6.25 | 6.05 | 6.15 | +0.49% | 58,785 | 36,223,570 |
| 2024-12-17 | 6.43 | 6.43 | 6.09 | 6.12 | -5.12% | 95,716 | 59,559,469 |
| 2024-12-16 | 6.41 | 6.73 | 6.36 | 6.45 | +0.47% | 104,924 | 68,126,389 |
| 2024-12-13 | 6.4 | 6.58 | 6.31 | 6.42 | -0.93% | 130,915 | 84,279,534 |
| 2024-12-12 | 6.36 | 6.55 | 6.31 | 6.48 | +1.73% | 128,219 | 82,730,162 |
| 2024-12-11 | 6.25 | 6.39 | 6.19 | 6.37 | +1.27% | 97,325 | 61,506,494 |
| 2024-12-10 | 6.4 | 6.5 | 6.24 | 6.29 | -0.16% | 120,247 | 76,018,978 |
| 2024-12-09 | 6.22 | 6.35 | 6.17 | 6.3 | +1.61% | 110,746 | 69,371,198 |
| 2024-12-06 | 6.18 | 6.23 | 6.1 | 6.2 | +0.16% | 89,957 | 55,591,644 |
| 2024-12-05 | 6.04 | 6.3 | 6.02 | 6.19 | +1.81% | 103,347 | 63,895,338 |
| 2024-12-04 | 6.2 | 6.36 | 6 | 6.08 | -1.3% | 122,952 | 75,642,118 |
| 2024-12-03 | 6.08 | 6.3 | 5.99 | 6.16 | +1.15% | 131,881 | 80,900,797 |
| 2024-12-02 | 5.96 | 6.12 | 5.94 | 6.09 | +2.53% | 101,455 | 61,315,735 |
| 2024-11-29 | 5.9 | 5.99 | 5.81 | 5.94 | +0.51% | 101,565 | 60,128,331 |
| 2024-11-28 | 5.91 | 6.03 | 5.89 | 5.91 | 0% | 100,134 | 59,692,604 |
| 2024-11-27 | 5.85 | 5.92 | 5.67 | 5.91 | +0.17% | 112,527 | 65,154,130 |
| 2024-11-26 | 6.03 | 6.09 | 5.88 | 5.9 | -3.12% | 125,251 | 74,568,387 |
| 2024-11-25 | 6.16 | 6.2 | 5.93 | 6.09 | +0.66% | 153,080 | 92,364,144 |
| 2024-11-22 | 6.39 | 6.56 | 6.04 | 6.05 | -5.91% | 287,206 | 179,784,728 |
| 2024-11-21 | 6.25 | 6.64 | 6.2 | 6.43 | -0.77% | 453,874 | 291,030,058 |
| 2024-11-20 | 5.81 | 6.97 | 5.79 | 6.48 | +11.53% | 491,468 | 325,736,470 |
| 2024-11-19 | 5.69 | 5.82 | 5.63 | 5.81 | +3.2% | 56,087 | 32,097,090 |
| 2024-11-18 | 5.78 | 5.83 | 5.6 | 5.63 | -1.57% | 72,874 | 41,416,445 |
| 2024-11-15 | 5.79 | 5.91 | 5.71 | 5.72 | -1.21% | 45,892 | 26,675,704 |
| 2024-11-14 | 5.99 | 6 | 5.77 | 5.79 | -3.34% | 47,982 | 28,159,023 |
| 2024-11-13 | 5.97 | 6.05 | 5.86 | 5.99 | +0.34% | 57,635 | 34,331,567 |
| 2024-11-12 | 6 | 6.14 | 5.88 | 5.97 | -0.5% | 83,812 | 50,517,057 |
| 2024-11-11 | 5.91 | 6.02 | 5.89 | 6 | +1.18% | 62,277 | 37,073,323 |
| 2024-11-08 | 6 | 6.03 | 5.88 | 5.93 | -0.67% | 67,359 | 40,031,997 |
| 2024-11-07 | 5.81 | 6 | 5.75 | 5.97 | +3.65% | 74,866 | 44,226,099 |
| 2024-11-06 | 5.77 | 5.89 | 5.74 | 5.76 | -0.17% | 61,707 | 35,891,607 |
| 2024-11-05 | 5.68 | 5.78 | 5.66 | 5.77 | +1.94% | 55,824 | 31,977,725 |
| 2024-11-04 | 5.59 | 5.72 | 5.58 | 5.66 | +0.71% | 41,761 | 23,596,966 |
| 2024-11-01 | 5.75 | 5.85 | 5.6 | 5.62 | -2.43% | 76,974 | 43,704,604 |
| 2024-10-31 | 5.86 | 5.88 | 5.75 | 5.76 | -1.03% | 63,549 | 36,928,954 |
| 2024-10-30 | 5.74 | 5.87 | 5.71 | 5.82 | +1.04% | 74,819 | 43,417,101 |
| 2024-10-29 | 6 | 6.02 | 5.72 | 5.76 | -3.84% | 97,414 | 56,972,579 |
| 2024-10-28 | 5.8 | 6.01 | 5.77 | 5.99 | +3.99% | 100,097 | 59,277,728 |
| 2024-10-25 | 5.65 | 5.78 | 5.59 | 5.76 | +3.04% | 75,749 | 43,254,101 |
| 2024-10-24 | 5.64 | 5.67 | 5.52 | 5.59 | -0.71% | 48,182 | 26,928,597 |
| 2024-10-23 | 5.51 | 5.74 | 5.48 | 5.63 | +0.9% | 90,577 | 51,042,569 |
| 2024-10-22 | 5.59 | 5.67 | 5.54 | 5.58 | -0.36% | 65,530 | 36,709,844 |
| 2024-10-21 | 5.42 | 5.66 | 5.38 | 5.6 | +3.32% | 100,583 | 55,916,245 |
| 2024-10-18 | 5.27 | 5.48 | 5.26 | 5.42 | +2.65% | 62,988 | 33,948,850 |
| 2024-10-17 | 5.39 | 5.46 | 5.28 | 5.28 | -2.04% | 45,947 | 24,650,595 |
| 2024-10-16 | 5.25 | 5.42 | 5.25 | 5.39 | +0.19% | 47,632 | 25,532,401 |
| 2024-10-15 | 5.54 | 5.55 | 5.37 | 5.38 | -5.11% | 84,351 | 46,066,595 |
| 2024-10-14 | 5.39 | 5.67 | 5.31 | 5.67 | +2.16% | 107,907 | 58,673,047 |
| 2024-10-11 | 5.56 | 5.98 | 5.45 | 5.55 | +2.78% | 178,976 | 101,934,981 |
| 2024-10-10 | 5.36 | 5.57 | 5.17 | 5.4 | +5.26% | 95,623 | 51,560,317 |
| 2024-10-09 | 5.8 | 5.8 | 5.13 | 5.13 | -12.61% | 124,536 | 67,428,413 |
| 2024-10-08 | 6.31 | 6.45 | 5.53 | 5.87 | +6.15% | 227,087 | 135,526,440 |
| 2024-09-30 | 5.09 | 5.61 | 4.96 | 5.53 | +12.4% | 170,109 | 90,315,859 |
| 2024-09-27 | 4.74 | 4.99 | 4.74 | 4.92 | +4.68% | 48,149 | 23,433,508 |
| 2024-09-26 | 4.56 | 4.7 | 4.56 | 4.7 | +2.62% | 21,828 | 10,142,959 |
| 2024-09-25 | 4.56 | 4.69 | 4.55 | 4.58 | +1.1% | 29,478 | 13,648,644 |
| 2024-09-24 | 4.35 | 4.53 | 4.35 | 4.53 | +4.38% | 27,464 | 12,279,678 |
| 2024-09-23 | 4.33 | 4.41 | 4.32 | 4.34 | -0.46% | 12,202 | 5,307,432 |
| 2024-09-20 | 4.43 | 4.46 | 4.35 | 4.36 | -1.58% | 15,366 | 6,733,907 |
| 2024-09-19 | 4.35 | 4.46 | 4.23 | 4.43 | +3.26% | 25,596 | 11,204,548 |
| 2024-09-18 | 4.37 | 4.37 | 4.2 | 4.29 | -1.38% | 17,896 | 7,637,090 |
| 2024-09-13 | 4.44 | 4.46 | 4.35 | 4.35 | -1.58% | 14,542 | 6,373,188 |
| 2024-09-12 | 4.42 | 4.49 | 4.41 | 4.42 | -0.23% | 14,336 | 6,377,886 |
| 2024-09-11 | 4.49 | 4.49 | 4.4 | 4.43 | -1.12% | 11,031 | 4,903,259 |
| 2024-09-10 | 4.51 | 4.55 | 4.4 | 4.48 | -0.67% | 15,358 | 6,843,116 |
| 2024-09-09 | 4.51 | 4.54 | 4.45 | 4.51 | -0.22% | 18,522 | 8,317,617 |
| 2024-09-06 | 4.61 | 4.63 | 4.51 | 4.52 | -2.16% | 15,789 | 7,193,696 |
| 2024-09-05 | 4.61 | 4.65 | 4.6 | 4.62 | +0.22% | 13,977 | 6,451,953 |
| 2024-09-04 | 4.6 | 4.67 | 4.57 | 4.61 | +0.44% | 18,740 | 8,649,326 |
| 2024-09-03 | 4.62 | 4.66 | 4.57 | 4.59 | -0.86% | 13,060 | 6,026,461 |
| 2024-09-02 | 4.64 | 4.66 | 4.56 | 4.63 | -0.64% | 41,872 | 19,220,435 |
| 2024-08-30 | 4.47 | 4.72 | 4.43 | 4.66 | +4.25% | 55,343 | 25,532,488 |
| 2024-08-29 | 4.44 | 4.48 | 4.36 | 4.47 | +0.68% | 39,767 | 17,659,901 |
| 2024-08-28 | 4.85 | 4.86 | 4.4 | 4.44 | -10.84% | 101,651 | 46,369,256 |
| 2024-08-27 | 5.08 | 5.08 | 4.96 | 4.98 | -1.97% | 11,985 | 5,999,969 |
| 2024-08-26 | 4.97 | 5.08 | 4.96 | 5.08 | +2.21% | 12,077 | 6,098,252 |
| 2024-08-23 | 5.03 | 5.03 | 4.9 | 4.97 | -1.19% | 19,944 | 9,890,203 |
| 2024-08-22 | 5.06 | 5.1 | 5.02 | 5.03 | -0.79% | 12,368 | 6,237,554 |
| 2024-08-21 | 5.1 | 5.1 | 5.05 | 5.07 | -0.39% | 13,382 | 6,791,613 |
| 2024-08-20 | 5.16 | 5.2 | 5.06 | 5.09 | -1.55% | 16,813 | 8,590,331 |
| 2024-08-19 | 5.14 | 5.2 | 5.12 | 5.17 | +0.58% | 13,085 | 6,760,275 |
| 2024-08-16 | 5.27 | 5.27 | 5.14 | 5.14 | -2.47% | 29,936 | 15,555,747 |
| 2024-08-15 | 5.21 | 5.29 | 5.15 | 5.27 | +0.57% | 29,932 | 15,652,812 |
| 2024-08-14 | 5.22 | 5.27 | 5.21 | 5.24 | -0.19% | 17,107 | 8,965,524 |
| 2024-08-13 | 5.24 | 5.25 | 5.16 | 5.25 | +0.77% | 15,320 | 7,981,998 |
| 2024-08-12 | 5.2 | 5.25 | 5.16 | 5.21 | +0.19% | 17,534 | 9,122,195 |
| 2024-08-09 | 5.24 | 5.28 | 5.2 | 5.2 | -0.57% | 15,986 | 8,385,595 |
| 2024-08-08 | 5.2 | 5.27 | 5.19 | 5.23 | -0.19% | 21,696 | 11,345,482 |
| 2024-08-07 | 5.29 | 5.29 | 5.21 | 5.24 | -0.19% | 15,840 | 8,328,084 |
| 2024-08-06 | 5.19 | 5.28 | 5.19 | 5.25 | +1.16% | 22,207 | 11,605,046 |
| 2024-08-05 | 5.39 | 5.47 | 5.17 | 5.19 | -3.53% | 54,071 | 28,745,044 |
| 2024-08-02 | 5.3 | 5.43 | 5.29 | 5.38 | +0.94% | 39,028 | 20,996,436 |
| 2024-08-01 | 5.38 | 5.41 | 5.32 | 5.33 | -0.93% | 26,746 | 14,324,750 |
| 2024-07-31 | 5.26 | 5.38 | 5.23 | 5.38 | +2.09% | 35,073 | 18,706,158 |
| 2024-07-30 | 5.3 | 5.31 | 5.23 | 5.27 | -0.57% | 24,630 | 12,974,968 |
| 2024-07-29 | 5.3 | 5.33 | 5.25 | 5.3 | -0.75% | 22,925 | 12,105,967 |
| 2024-07-26 | 5.3 | 5.35 | 5.27 | 5.34 | +0.75% | 32,705 | 17,397,197 |
| 2024-07-25 | 5.22 | 5.36 | 5.22 | 5.3 | -0.38% | 33,604 | 17,726,993 |
| 2024-07-24 | 5.12 | 5.36 | 5.1 | 5.32 | +3.7% | 43,776 | 22,897,518 |
| 2024-07-23 | 5.16 | 5.27 | 5.11 | 5.13 | -0.19% | 26,540 | 13,787,219 |
| 2024-07-22 | 5.13 | 5.15 | 5.09 | 5.14 | +0.39% | 13,315 | 6,818,397 |
| 2024-07-19 | 5.17 | 5.2 | 5.08 | 5.12 | -0.97% | 21,154 | 10,863,966 |
| 2024-07-18 | 5.13 | 5.17 | 5.04 | 5.17 | +0.98% | 21,403 | 10,901,244 |
| 2024-07-17 | 5.25 | 5.26 | 5.12 | 5.12 | -2.66% | 25,707 | 13,293,100 |
| 2024-07-16 | 5.36 | 5.36 | 5.2 | 5.26 | -1.68% | 31,843 | 16,743,806 |
| 2024-07-15 | 5.45 | 5.47 | 5.33 | 5.35 | -2.19% | 29,015 | 15,596,232 |
| 2024-07-12 | 5.54 | 5.55 | 5.43 | 5.47 | -1.08% | 34,532 | 18,900,692 |
| 2024-07-11 | 5.46 | 5.54 | 5.42 | 5.53 | +2.41% | 47,855 | 26,234,922 |
| 2024-07-10 | 5.45 | 5.5 | 5.36 | 5.4 | -0.92% | 35,036 | 19,008,646 |
| 2024-07-09 | 5.27 | 5.46 | 5.25 | 5.45 | +3.02% | 50,629 | 27,199,144 |
| 2024-07-08 | 5.36 | 5.47 | 5.28 | 5.29 | -1.12% | 42,311 | 22,691,836 |
| 2024-07-05 | 5.21 | 5.35 | 5.2 | 5.35 | +2.29% | 26,966 | 14,294,208 |
| 2024-07-04 | 5.31 | 5.39 | 5.21 | 5.23 | -2.24% | 31,884 | 16,815,423 |
| 2024-07-03 | 5.53 | 5.53 | 5.3 | 5.35 | -2.55% | 45,699 | 24,601,343 |
| 2024-07-02 | 5.49 | 5.66 | 5.43 | 5.49 | +1.1% | 63,431 | 34,934,128 |
| 2024-07-01 | 5.35 | 5.43 | 5.29 | 5.43 | +0.74% | 39,322 | 21,017,960 |
| 2024-06-28 | 5.52 | 5.52 | 5.36 | 5.39 | 0% | 56,973 | 30,913,068 |
| 2024-06-27 | 5.32 | 5.67 | 5.32 | 5.39 | +0.19% | 80,083 | 43,669,501 |
| 2024-06-26 | 5.18 | 5.4 | 5.11 | 5.38 | +3.86% | 65,425 | 34,408,275 |
| 2024-06-25 | 5.25 | 5.33 | 5.1 | 5.18 | -1.89% | 75,853 | 39,485,617 |
| 2024-06-24 | 5.62 | 5.62 | 5.25 | 5.28 | -6.88% | 119,324 | 64,040,001 |
| 2024-06-21 | 5.63 | 5.8 | 5.45 | 5.67 | -4.22% | 181,726 | 101,704,770 |
| 2024-06-20 | 5.49 | 6.37 | 5.49 | 5.92 | +11.49% | 309,427 | 186,820,657 |
| 2024-06-19 | 5.24 | 5.37 | 5.18 | 5.31 | +2.12% | 41,091 | 21,728,652 |
| 2024-06-18 | 5.12 | 5.26 | 5.08 | 5.2 | +2.16% | 40,029 | 20,740,580 |
| 2024-06-17 | 5.08 | 5.18 | 5.07 | 5.09 | -0.78% | 21,613 | 11,063,247 |
| 2024-06-14 | 5.06 | 5.15 | 5.01 | 5.13 | +1.38% | 24,989 | 12,744,711 |
| 2024-06-13 | 5.18 | 5.2 | 5.03 | 5.06 | -2.32% | 37,998 | 19,301,457 |
| 2024-06-12 | 5.12 | 5.21 | 5.1 | 5.18 | +0.78% | 27,954 | 14,457,589 |
| 2024-06-11 | 5.09 | 5.19 | 5.08 | 5.14 | +0.19% | 33,811 | 17,358,060 |
| 2024-06-07 | 4.98 | 5.14 | 4.97 | 5.13 | +4.48% | 41,635 | 21,130,455 |
| 2024-06-06 | 5.08 | 5.19 | 4.91 | 4.91 | -4.47% | 67,773 | 34,036,524 |
| 2024-06-05 | 5.21 | 5.26 | 5.08 | 5.14 | -0.77% | 53,215 | 27,416,148 |
| 2024-06-04 | 5.38 | 5.4 | 5.1 | 5.18 | -4.78% | 97,867 | 50,751,371 |
| 2024-06-03 | 5.65 | 5.71 | 5.36 | 5.44 | -4.39% | 147,671 | 80,925,651 |
| 2024-05-31 | 5.58 | 5.93 | 5.51 | 5.69 | +0.71% | 172,338 | 98,327,959 |
| 2024-05-30 | 5.81 | 6.24 | 5.61 | 5.65 | -4.07% | 206,198 | 119,910,338 |
| 2024-05-29 | 6.11 | 6.16 | 5.84 | 5.89 | -4.54% | 261,013 | 154,711,795 |
| 2024-05-28 | 5.97 | 6.63 | 5.94 | 6.17 | -2.37% | 424,975 | 264,748,659 |
| 2024-05-27 | 5.39 | 6.48 | 5.39 | 6.32 | +17.04% | 463,010 | 289,799,044 |
| 2024-05-24 | 5.38 | 5.49 | 5.38 | 5.4 | -0.37% | 19,911 | 10,791,461 |
| 2024-05-23 | 5.59 | 5.59 | 5.39 | 5.42 | -3.39% | 36,712 | 20,057,678 |
| 2024-05-22 | 5.61 | 5.67 | 5.55 | 5.61 | -0.53% | 33,566 | 18,810,341 |
| 2024-05-21 | 5.79 | 5.83 | 5.61 | 5.64 | -2.59% | 29,799 | 16,922,526 |
| 2024-05-20 | 5.79 | 5.88 | 5.78 | 5.79 | 0% | 30,142 | 17,554,414 |
| 2024-05-17 | 5.64 | 5.79 | 5.62 | 5.79 | +2.66% | 32,160 | 18,397,678 |
| 2024-05-16 | 5.68 | 5.73 | 5.63 | 5.64 | -0.53% | 27,705 | 15,720,212 |
| 2024-05-15 | 5.77 | 5.83 | 5.67 | 5.67 | -1.73% | 46,162 | 26,452,281 |
| 2024-05-14 | 5.72 | 5.9 | 5.72 | 5.77 | -0.69% | 41,887 | 24,324,672 |
| 2024-05-13 | 5.84 | 6.02 | 5.74 | 5.81 | -2.02% | 64,289 | 37,491,723 |
| 2024-05-10 | 5.83 | 6.12 | 5.76 | 5.93 | +1.02% | 94,398 | 55,892,751 |
| 2024-05-09 | 5.94 | 6.01 | 5.84 | 5.87 | -0.68% | 66,902 | 39,568,585 |
| 2024-05-08 | 6.07 | 6.14 | 5.87 | 5.91 | -3.75% | 100,973 | 60,310,970 |
| 2024-05-07 | 6 | 6.21 | 5.93 | 6.14 | +1.82% | 137,260 | 83,092,313 |
| 2024-05-06 | 5.79 | 6.19 | 5.71 | 6.03 | +4.33% | 124,747 | 74,425,128 |
| 2024-04-30 | 5.63 | 5.85 | 5.59 | 5.78 | +2.48% | 96,108 | 55,008,681 |
| 2024-04-29 | 5.37 | 5.66 | 5.32 | 5.64 | +3.3% | 86,995 | 48,180,291 |
| 2024-04-26 | 5.52 | 5.52 | 5.35 | 5.46 | -1.62% | 75,247 | 40,786,529 |
| 2024-04-25 | 5.45 | 5.68 | 5.45 | 5.55 | +0.54% | 56,550 | 31,556,848 |
| 2024-04-24 | 5.62 | 5.62 | 5.45 | 5.52 | -1.95% | 87,122 | 47,863,950 |
| 2024-04-23 | 5.83 | 5.87 | 5.63 | 5.63 | -4.74% | 93,474 | 53,403,264 |
| 2024-04-22 | 5.94 | 6.03 | 5.76 | 5.91 | -2.31% | 120,381 | 70,604,978 |
| 2024-04-19 | 5.69 | 6.1 | 5.4 | 6.05 | +4.67% | 192,622 | 111,882,472 |
| 2024-04-18 | 5.87 | 5.98 | 5.72 | 5.78 | -4.3% | 142,681 | 82,767,377 |
| 2024-04-17 | 5.39 | 6.23 | 5.28 | 6.04 | +4.14% | 243,900 | 141,557,253 |
| 2024-04-16 | 5.28 | 6.24 | 5.23 | 5.8 | +9.85% | 238,078 | 139,431,089 |
| 2024-04-15 | 5.49 | 5.6 | 5.22 | 5.28 | -4.86% | 48,621 | 25,985,729 |
| 2024-04-12 | 5.59 | 5.67 | 5.52 | 5.55 | -0.54% | 24,638 | 13,762,630 |
| 2024-04-11 | 5.53 | 5.67 | 5.51 | 5.58 | +0.54% | 17,314 | 9,686,928 |
| 2024-04-10 | 5.73 | 5.75 | 5.5 | 5.55 | -2.8% | 27,890 | 15,603,356 |
| 2024-04-09 | 5.59 | 5.72 | 5.55 | 5.71 | +2.7% | 25,304 | 14,346,031 |
| 2024-04-08 | 5.75 | 5.75 | 5.55 | 5.56 | -3.3% | 27,427 | 15,440,185 |
| 2024-04-03 | 5.7 | 5.79 | 5.65 | 5.75 | +0.88% | 45,307 | 25,966,610 |
| 2024-04-02 | 5.68 | 5.78 | 5.63 | 5.7 | +0.88% | 49,927 | 28,523,724 |
| 2024-04-01 | 5.59 | 5.78 | 5.57 | 5.65 | +1.62% | 38,421 | 21,714,850 |
| 2024-03-29 | 5.47 | 5.58 | 5.46 | 5.56 | +1.46% | 24,860 | 13,729,438 |
| 2024-03-28 | 5.4 | 5.55 | 5.36 | 5.48 | +1.11% | 26,024 | 14,269,029 |
| 2024-03-27 | 5.64 | 5.75 | 5.42 | 5.42 | -5.08% | 41,502 | 23,139,510 |
| 2024-03-26 | 5.54 | 5.78 | 5.54 | 5.71 | +2.33% | 50,268 | 28,451,837 |
| 2024-03-25 | 5.57 | 5.66 | 5.52 | 5.58 | -0.36% | 35,359 | 19,738,043 |
| 2024-03-22 | 5.63 | 5.71 | 5.56 | 5.6 | -1.23% | 39,046 | 21,966,967 |
| 2024-03-21 | 5.75 | 5.78 | 5.6 | 5.67 | -1.73% | 57,185 | 32,411,847 |
| 2024-03-20 | 5.89 | 5.89 | 5.71 | 5.77 | -2.53% | 73,553 | 42,617,824 |
| 2024-03-19 | 5.71 | 6.06 | 5.59 | 5.92 | +1.2% | 126,598 | 72,399,499 |
| 2024-03-18 | 5.55 | 6.5 | 5.53 | 5.85 | +6.36% | 164,574 | 99,917,486 |
| 2024-03-15 | 5.33 | 5.51 | 5.28 | 5.5 | +2.8% | 35,380 | 19,129,824 |
| 2024-03-14 | 5.49 | 5.51 | 5.29 | 5.35 | -3.43% | 52,278 | 28,191,058 |
| 2024-03-13 | 5.39 | 5.79 | 5.38 | 5.54 | +4.14% | 84,639 | 47,498,031 |
| 2024-03-12 | 5.25 | 5.33 | 5.21 | 5.32 | +1.72% | 24,946 | 13,178,830 |
| 2024-03-11 | 5.21 | 5.27 | 5.18 | 5.23 | +0.58% | 19,755 | 10,294,926 |
| 2024-03-08 | 5.26 | 5.26 | 5.17 | 5.2 | -0.76% | 12,798 | 6,669,746 |
| 2024-03-07 | 5.19 | 5.4 | 5.17 | 5.24 | +0.96% | 34,008 | 17,902,515 |
| 2024-03-06 | 5.06 | 5.23 | 5.06 | 5.19 | +1.57% | 21,915 | 11,312,124 |
| 2024-03-05 | 5.19 | 5.21 | 5.08 | 5.11 | -2.48% | 18,473 | 9,475,248 |
| 2024-03-04 | 5.26 | 5.32 | 5.18 | 5.24 | -0.57% | 22,851 | 11,918,962 |
| 2024-03-01 | 5.25 | 5.29 | 5.18 | 5.27 | +0.57% | 16,493 | 8,643,082 |
| 2024-02-29 | 5.14 | 5.26 | 5.05 | 5.24 | +2.14% | 27,035 | 14,024,355 |
| 2024-02-28 | 5.38 | 5.46 | 5.12 | 5.13 | -4.29% | 40,526 | 21,444,784 |
| 2024-02-27 | 5.24 | 5.37 | 5.18 | 5.36 | +2.1% | 25,490 | 13,542,733 |
| 2024-02-26 | 5.11 | 5.3 | 5.07 | 5.25 | +2.94% | 36,942 | 19,166,755 |
| 2024-02-23 | 5.01 | 5.1 | 5.01 | 5.1 | +1.39% | 25,996 | 13,160,074 |
| 2024-02-22 | 4.99 | 5.06 | 4.9 | 5.03 | +1.21% | 21,509 | 10,736,842 |
| 2024-02-21 | 4.81 | 5.02 | 4.78 | 4.97 | +2.26% | 30,617 | 15,172,556 |
| 2024-02-20 | 4.85 | 4.88 | 4.77 | 4.86 | 0% | 20,041 | 9,681,061 |
| 2024-02-19 | 4.77 | 4.97 | 4.76 | 4.86 | +1.89% | 38,362 | 18,603,939 |
| 2024-02-08 | 4.43 | 4.81 | 4.34 | 4.77 | +6% | 58,977 | 27,031,733 |
| 2024-02-07 | 4.44 | 4.54 | 4.09 | 4.5 | +2.97% | 85,112 | 36,384,217 |
| 2024-02-06 | 4.3 | 4.54 | 4.01 | 4.37 | +1.16% | 57,369 | 24,132,160 |
| 2024-02-05 | 4.7 | 4.71 | 4.22 | 4.32 | -9.24% | 61,719 | 27,211,644 |
| 2024-02-02 | 4.95 | 5.07 | 4.63 | 4.76 | -3.84% | 46,255 | 22,409,163 |
| 2024-02-01 | 5.18 | 5.18 | 4.92 | 4.95 | -3.51% | 32,929 | 16,459,764 |
| 2024-01-31 | 5.36 | 5.41 | 5.1 | 5.13 | -4.65% | 40,034 | 20,949,667 |
| 2024-01-30 | 5.56 | 5.6 | 5.37 | 5.38 | -4.27% | 38,804 | 21,282,357 |
| 2024-01-29 | 5.75 | 5.79 | 5.54 | 5.62 | -2.09% | 37,637 | 21,158,367 |
| 2024-01-26 | 5.69 | 5.82 | 5.67 | 5.74 | +1.06% | 37,212 | 21,441,560 |
| 2024-01-25 | 5.52 | 5.68 | 5.45 | 5.68 | +3.27% | 35,443 | 19,834,867 |
| 2024-01-24 | 5.46 | 5.55 | 5.3 | 5.5 | +1.29% | 40,319 | 21,899,445 |
| 2024-01-23 | 5.59 | 5.64 | 5.31 | 5.43 | -2.69% | 48,319 | 26,118,751 |
| 2024-01-22 | 5.92 | 5.93 | 5.53 | 5.58 | -5.74% | 46,502 | 26,650,753 |
| 2024-01-19 | 6.06 | 6.07 | 5.89 | 5.92 | -2.31% | 35,833 | 21,348,079 |
| 2024-01-18 | 6.22 | 6.24 | 5.89 | 6.06 | -2.88% | 58,334 | 35,194,092 |
| 2024-01-17 | 6.34 | 6.39 | 6.23 | 6.24 | -1.58% | 38,543 | 24,401,017 |
| 2024-01-16 | 6.39 | 6.42 | 6.25 | 6.34 | -0.78% | 43,436 | 27,492,897 |
| 2024-01-15 | 6.35 | 6.41 | 6.31 | 6.39 | 0% | 31,415 | 20,024,733 |
| 2024-01-12 | 6.33 | 6.47 | 6.31 | 6.39 | +0.79% | 46,730 | 29,939,006 |
| 2024-01-11 | 6.25 | 6.36 | 6.23 | 6.34 | +1.44% | 45,782 | 28,893,295 |
| 2024-01-10 | 6.25 | 6.38 | 6.19 | 6.25 | -0.64% | 54,033 | 34,032,477 |
| 2024-01-09 | 6.22 | 6.37 | 6.22 | 6.29 | +0.64% | 50,361 | 31,787,107 |
| 2024-01-08 | 6.32 | 6.39 | 6.25 | 6.25 | -1.11% | 48,272 | 30,541,695 |
| 2024-01-05 | 6.45 | 6.5 | 6.29 | 6.32 | -1.71% | 67,718 | 43,210,438 |
| 2024-01-04 | 6.44 | 6.49 | 6.4 | 6.43 | -0.31% | 54,996 | 35,436,059 |
| 2024-01-03 | 6.5 | 6.55 | 6.37 | 6.45 | -2.27% | 98,228 | 63,379,298 |
| 2024-01-02 | 6.45 | 6.66 | 6.44 | 6.6 | +1.54% | 127,299 | 83,400,075 |
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：