股票概览
6.26
+2.62%
+0.16
6.05
开盘价
6.32
最高价
6.01
最低价
643,142
成交量
数据更新至: 2024-12-31
技术指标
5.65
MA5 (5日均线)
5.55
MA10 (10日均线)
5.70
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 | 6.05 | 6.32 | 6.01 | 6.26 | +2.62% | 643,142 | 395,796,806 |
| 2024-12-30 | 5.34 | 6.29 | 5.33 | 6.1 | +13.81% | 718,691 | 426,956,721 |
| 2024-12-27 | 5.26 | 5.42 | 5.25 | 5.36 | +1.9% | 76,014 | 40,676,578 |
| 2024-12-26 | 5.23 | 5.31 | 5.21 | 5.26 | +0.19% | 49,084 | 25,892,308 |
| 2024-12-25 | 5.35 | 5.38 | 5.17 | 5.25 | -1.5% | 89,599 | 47,006,539 |
| 2024-12-24 | 5.29 | 5.35 | 5.22 | 5.33 | +0.76% | 86,911 | 45,971,262 |
| 2024-12-23 | 5.55 | 5.58 | 5.26 | 5.29 | -5.2% | 138,826 | 74,406,063 |
| 2024-12-20 | 5.51 | 5.64 | 5.5 | 5.58 | +0.9% | 92,342 | 51,469,136 |
| 2024-12-19 | 5.47 | 5.55 | 5.4 | 5.53 | -0.36% | 95,165 | 52,070,349 |
| 2024-12-18 | 5.59 | 5.62 | 5.46 | 5.55 | -0.36% | 79,605 | 44,190,059 |
| 2024-12-17 | 5.83 | 5.87 | 5.52 | 5.57 | -4.62% | 124,917 | 70,665,767 |
| 2024-12-16 | 5.85 | 5.97 | 5.78 | 5.84 | -0.51% | 93,644 | 55,072,570 |
| 2024-12-13 | 5.99 | 6.02 | 5.86 | 5.87 | -2.65% | 126,328 | 74,939,241 |
| 2024-12-12 | 5.97 | 6.03 | 5.93 | 6.03 | +1.17% | 149,788 | 89,750,529 |
| 2024-12-11 | 5.86 | 5.96 | 5.86 | 5.96 | +1.19% | 119,453 | 70,793,809 |
| 2024-12-10 | 6.09 | 6.15 | 5.86 | 5.89 | -1.17% | 246,414 | 147,192,123 |
| 2024-12-09 | 5.92 | 6.07 | 5.88 | 5.96 | +1.19% | 328,631 | 196,244,874 |
| 2024-12-06 | 5.76 | 5.92 | 5.66 | 5.89 | +2.26% | 208,412 | 121,402,937 |
| 2024-12-05 | 5.68 | 5.79 | 5.68 | 5.76 | +0.52% | 110,708 | 63,581,496 |
| 2024-12-04 | 5.84 | 5.89 | 5.69 | 5.73 | -2.55% | 164,270 | 94,974,039 |
| 2024-12-03 | 5.88 | 5.97 | 5.81 | 5.88 | +0.17% | 151,757 | 89,056,905 |
| 2024-12-02 | 5.78 | 5.93 | 5.78 | 5.87 | +1.03% | 182,143 | 107,000,357 |
| 2024-11-29 | 5.67 | 5.91 | 5.62 | 5.81 | +2.11% | 236,277 | 136,723,457 |
| 2024-11-28 | 5.56 | 5.74 | 5.54 | 5.69 | +2.52% | 184,069 | 104,173,354 |
| 2024-11-27 | 5.57 | 5.57 | 5.36 | 5.55 | +0.36% | 103,632 | 56,567,470 |
| 2024-11-26 | 5.53 | 5.64 | 5.49 | 5.53 | +0.36% | 129,963 | 72,474,883 |
| 2024-11-25 | 5.36 | 5.51 | 5.35 | 5.51 | +2.61% | 107,240 | 58,510,131 |
| 2024-11-22 | 5.57 | 5.63 | 5.36 | 5.37 | -3.24% | 123,829 | 68,319,878 |
| 2024-11-21 | 5.55 | 5.59 | 5.45 | 5.55 | -0.36% | 102,219 | 56,462,039 |
| 2024-11-20 | 5.33 | 5.65 | 5.31 | 5.57 | +3.72% | 218,914 | 120,801,674 |
| 2024-11-19 | 5.19 | 5.41 | 5.17 | 5.37 | +3.87% | 140,893 | 74,497,778 |
| 2024-11-18 | 5.35 | 5.36 | 5.14 | 5.17 | -2.45% | 119,207 | 62,417,736 |
| 2024-11-15 | 5.38 | 5.47 | 5.29 | 5.3 | -2.03% | 109,528 | 58,920,445 |
| 2024-11-14 | 5.62 | 5.65 | 5.39 | 5.41 | -3.74% | 135,622 | 74,582,650 |
| 2024-11-13 | 5.7 | 5.74 | 5.49 | 5.62 | -1.4% | 166,795 | 93,462,876 |
| 2024-11-12 | 5.77 | 5.91 | 5.62 | 5.7 | -0.7% | 321,650 | 186,624,582 |
| 2024-11-11 | 5.69 | 5.77 | 5.63 | 5.74 | +0.53% | 170,056 | 96,865,159 |
| 2024-11-08 | 5.85 | 5.87 | 5.66 | 5.71 | -1.55% | 193,847 | 111,231,713 |
| 2024-11-07 | 5.54 | 5.82 | 5.52 | 5.8 | +3.94% | 233,677 | 133,523,198 |
| 2024-11-06 | 5.52 | 5.61 | 5.48 | 5.58 | +0.72% | 173,581 | 96,582,752 |
| 2024-11-05 | 5.46 | 5.56 | 5.41 | 5.54 | +1.84% | 142,769 | 78,542,859 |
| 2024-11-04 | 5.4 | 5.46 | 5.33 | 5.44 | +1.12% | 89,464 | 48,316,844 |
| 2024-11-01 | 5.53 | 5.6 | 5.35 | 5.38 | -2.71% | 136,898 | 74,853,362 |
| 2024-10-31 | 5.51 | 5.6 | 5.46 | 5.53 | -0.72% | 175,634 | 97,105,799 |
| 2024-10-30 | 5.37 | 5.76 | 5.27 | 5.57 | +2.77% | 263,481 | 144,587,901 |
| 2024-10-29 | 5.68 | 5.68 | 5.38 | 5.42 | -4.07% | 192,787 | 105,737,765 |
| 2024-10-28 | 5.38 | 5.68 | 5.37 | 5.65 | +3.86% | 207,723 | 114,817,308 |
| 2024-10-25 | 5.35 | 5.48 | 5.35 | 5.44 | +0.74% | 150,435 | 81,549,270 |
| 2024-10-24 | 5.32 | 5.53 | 5.3 | 5.4 | +0.93% | 158,163 | 85,917,556 |
| 2024-10-23 | 5.41 | 5.42 | 5.29 | 5.35 | -0.93% | 118,265 | 63,372,192 |
| 2024-10-22 | 5.24 | 5.4 | 5.23 | 5.4 | +2.86% | 157,110 | 84,037,058 |
| 2024-10-21 | 5.25 | 5.28 | 5.16 | 5.25 | +0.57% | 136,435 | 71,379,595 |
| 2024-10-18 | 5.08 | 5.29 | 5.05 | 5.22 | +2.96% | 156,645 | 80,975,689 |
| 2024-10-17 | 5.16 | 5.23 | 5.07 | 5.07 | -1.36% | 76,165 | 39,190,399 |
| 2024-10-16 | 5.14 | 5.19 | 5.09 | 5.14 | -0.19% | 93,714 | 48,207,091 |
| 2024-10-15 | 5.22 | 5.29 | 5.14 | 5.15 | -1.9% | 93,561 | 48,803,883 |
| 2024-10-14 | 5.2 | 5.26 | 5.1 | 5.25 | +1.55% | 91,699 | 47,701,893 |
| 2024-10-11 | 5.35 | 5.4 | 5.12 | 5.17 | -3.36% | 110,906 | 57,952,073 |
| 2024-10-10 | 5.36 | 5.52 | 5.27 | 5.35 | +1.71% | 148,628 | 80,265,526 |
| 2024-10-09 | 5.8 | 5.8 | 5.22 | 5.26 | -12.62% | 283,956 | 156,794,104 |
| 2024-10-08 | 6.58 | 6.59 | 5.61 | 6.02 | +7.89% | 482,697 | 289,908,156 |
| 2024-09-30 | 5.19 | 5.75 | 5.02 | 5.58 | +11.38% | 388,426 | 209,088,828 |
| 2024-09-27 | 4.85 | 5.08 | 4.79 | 5.01 | +4.81% | 134,288 | 66,183,885 |
| 2024-09-26 | 4.68 | 4.78 | 4.66 | 4.78 | +2.36% | 74,468 | 35,219,040 |
| 2024-09-25 | 4.68 | 4.77 | 4.64 | 4.67 | +0.65% | 90,550 | 42,650,925 |
| 2024-09-24 | 4.53 | 4.64 | 4.5 | 4.64 | +2.65% | 65,762 | 30,147,292 |
| 2024-09-23 | 4.57 | 4.59 | 4.49 | 4.52 | -1.09% | 45,934 | 20,804,586 |
| 2024-09-20 | 4.58 | 4.61 | 4.48 | 4.57 | -1.08% | 64,340 | 29,201,173 |
| 2024-09-19 | 4.45 | 4.72 | 4.42 | 4.62 | +2.67% | 108,237 | 49,738,937 |
| 2024-09-18 | 4.46 | 4.64 | 4.25 | 4.5 | +2.27% | 89,325 | 39,650,946 |
| 2024-09-13 | 4.46 | 4.58 | 4.39 | 4.4 | -1.35% | 42,913 | 19,158,074 |
| 2024-09-12 | 4.42 | 4.5 | 4.42 | 4.46 | +1.59% | 30,068 | 13,446,809 |
| 2024-09-11 | 4.46 | 4.46 | 4.38 | 4.39 | -1.57% | 28,746 | 12,677,322 |
| 2024-09-10 | 4.42 | 4.5 | 4.39 | 4.46 | +0.22% | 29,830 | 13,229,217 |
| 2024-09-09 | 4.39 | 4.48 | 4.36 | 4.45 | +1.37% | 33,733 | 14,989,427 |
| 2024-09-06 | 4.53 | 4.54 | 4.39 | 4.39 | -2.88% | 35,543 | 15,775,906 |
| 2024-09-05 | 4.51 | 4.55 | 4.48 | 4.52 | +0.22% | 35,223 | 15,895,158 |
| 2024-09-04 | 4.56 | 4.61 | 4.51 | 4.51 | -2.17% | 36,790 | 16,787,417 |
| 2024-09-03 | 4.62 | 4.68 | 4.58 | 4.61 | -0.22% | 28,583 | 13,206,280 |
| 2024-09-02 | 4.64 | 4.71 | 4.62 | 4.62 | -0.43% | 49,204 | 22,974,763 |
| 2024-08-30 | 4.54 | 4.7 | 4.54 | 4.64 | +1.53% | 47,036 | 21,775,287 |
| 2024-08-29 | 4.49 | 4.58 | 4.46 | 4.57 | +1.78% | 32,444 | 14,728,240 |
| 2024-08-28 | 4.45 | 4.52 | 4.37 | 4.49 | +1.35% | 32,243 | 14,394,660 |
| 2024-08-27 | 4.44 | 4.51 | 4.42 | 4.43 | -0.45% | 28,983 | 12,922,121 |
| 2024-08-26 | 4.4 | 4.48 | 4.38 | 4.45 | +1.14% | 26,161 | 11,603,945 |
| 2024-08-23 | 4.54 | 4.54 | 4.39 | 4.4 | -2.87% | 44,647 | 19,784,496 |
| 2024-08-22 | 4.6 | 4.6 | 4.53 | 4.53 | -0.66% | 29,899 | 13,586,056 |
| 2024-08-21 | 4.61 | 4.64 | 4.55 | 4.56 | -0.87% | 26,162 | 11,987,621 |
| 2024-08-20 | 4.79 | 4.8 | 4.6 | 4.6 | -2.95% | 45,213 | 21,088,860 |
| 2024-08-19 | 4.75 | 4.79 | 4.72 | 4.74 | -0.21% | 43,856 | 20,842,930 |
| 2024-08-16 | 4.73 | 4.77 | 4.65 | 4.75 | +1.06% | 53,330 | 25,206,810 |
| 2024-08-15 | 4.66 | 4.73 | 4.63 | 4.7 | +1.08% | 47,017 | 22,056,911 |
| 2024-08-14 | 4.7 | 4.74 | 4.64 | 4.65 | -1.06% | 34,047 | 15,904,897 |
| 2024-08-13 | 4.7 | 4.72 | 4.64 | 4.7 | -0.21% | 40,612 | 18,991,283 |
| 2024-08-12 | 4.6 | 4.83 | 4.56 | 4.71 | +0.43% | 79,289 | 37,213,485 |
| 2024-08-09 | 5.01 | 5.12 | 4.67 | 4.69 | -2.7% | 139,943 | 67,935,630 |
| 2024-08-08 | 4.75 | 4.85 | 4.71 | 4.82 | +1.05% | 56,990 | 27,396,544 |
| 2024-08-07 | 4.81 | 4.81 | 4.68 | 4.77 | +0.42% | 43,137 | 20,443,956 |
| 2024-08-06 | 4.65 | 4.76 | 4.62 | 4.75 | +3.04% | 57,582 | 27,052,722 |
| 2024-08-05 | 4.77 | 4.8 | 4.59 | 4.61 | -3.35% | 76,293 | 35,896,622 |
| 2024-08-02 | 4.7 | 4.82 | 4.65 | 4.77 | +1.27% | 59,748 | 28,507,781 |
| 2024-08-01 | 4.68 | 4.76 | 4.67 | 4.71 | +0.43% | 41,460 | 19,558,165 |
| 2024-07-31 | 4.53 | 4.7 | 4.51 | 4.69 | +3.3% | 52,685 | 24,420,994 |
| 2024-07-30 | 4.49 | 4.55 | 4.47 | 4.54 | +1.11% | 22,877 | 10,350,809 |
| 2024-07-29 | 4.5 | 4.54 | 4.45 | 4.49 | -0.44% | 20,753 | 9,312,938 |
| 2024-07-26 | 4.48 | 4.52 | 4.46 | 4.51 | +1.12% | 22,278 | 10,003,392 |
| 2024-07-25 | 4.44 | 4.49 | 4.37 | 4.46 | +1.36% | 28,878 | 12,812,716 |
| 2024-07-24 | 4.57 | 4.57 | 4.38 | 4.4 | -3.51% | 45,601 | 20,232,098 |
| 2024-07-23 | 4.65 | 4.67 | 4.56 | 4.56 | -1.94% | 27,464 | 12,672,985 |
| 2024-07-22 | 4.65 | 4.68 | 4.62 | 4.65 | 0% | 22,106 | 10,274,753 |
| 2024-07-19 | 4.65 | 4.69 | 4.62 | 4.65 | -0.21% | 24,741 | 11,513,986 |
| 2024-07-18 | 4.65 | 4.68 | 4.58 | 4.66 | 0% | 28,666 | 13,246,188 |
| 2024-07-17 | 4.7 | 4.72 | 4.64 | 4.66 | -0.64% | 20,037 | 9,357,580 |
| 2024-07-16 | 4.69 | 4.72 | 4.65 | 4.69 | -0.21% | 19,309 | 9,048,346 |
| 2024-07-15 | 4.78 | 4.79 | 4.69 | 4.7 | -1.67% | 22,182 | 10,464,235 |
| 2024-07-12 | 4.75 | 4.84 | 4.75 | 4.78 | +0.21% | 33,287 | 15,966,272 |
| 2024-07-11 | 4.68 | 4.8 | 4.68 | 4.77 | +3.47% | 46,421 | 22,061,848 |
| 2024-07-10 | 4.63 | 4.7 | 4.59 | 4.61 | -1.5% | 28,527 | 13,249,163 |
| 2024-07-09 | 4.65 | 4.68 | 4.48 | 4.68 | +0.65% | 48,499 | 22,262,520 |
| 2024-07-08 | 4.7 | 4.73 | 4.63 | 4.65 | -1.69% | 29,160 | 13,593,275 |
| 2024-07-05 | 4.62 | 4.73 | 4.56 | 4.73 | +2.16% | 26,370 | 12,323,755 |
| 2024-07-04 | 4.73 | 4.75 | 4.61 | 4.63 | -2.32% | 37,478 | 17,445,998 |
| 2024-07-03 | 4.78 | 4.83 | 4.73 | 4.74 | -1.66% | 32,696 | 15,594,851 |
| 2024-07-02 | 4.77 | 4.85 | 4.74 | 4.82 | +1.05% | 36,845 | 17,745,716 |
| 2024-07-01 | 4.74 | 4.79 | 4.68 | 4.77 | +1.27% | 31,789 | 15,069,716 |
| 2024-06-28 | 4.66 | 4.77 | 4.66 | 4.71 | +0.86% | 35,874 | 16,960,950 |
| 2024-06-27 | 4.77 | 4.78 | 4.66 | 4.67 | -2.71% | 46,734 | 22,052,487 |
| 2024-06-26 | 4.68 | 4.81 | 4.65 | 4.8 | +2.13% | 50,006 | 23,662,292 |
| 2024-06-25 | 4.74 | 4.8 | 4.64 | 4.7 | -1.05% | 59,195 | 27,867,623 |
| 2024-06-24 | 5.07 | 5.08 | 4.74 | 4.75 | -7.23% | 104,350 | 50,818,289 |
| 2024-06-21 | 5.14 | 5.17 | 5.03 | 5.12 | -0.97% | 87,119 | 44,451,540 |
| 2024-06-20 | 4.95 | 5.18 | 4.93 | 5.17 | +3.82% | 141,504 | 71,821,113 |
| 2024-06-19 | 4.97 | 5 | 4.91 | 4.98 | +0.2% | 38,624 | 19,127,825 |
| 2024-06-18 | 4.89 | 4.99 | 4.89 | 4.97 | +0.81% | 45,899 | 22,773,305 |
| 2024-06-17 | 4.84 | 4.93 | 4.76 | 4.93 | +1.02% | 36,785 | 17,894,887 |
| 2024-06-14 | 4.83 | 4.95 | 4.8 | 4.88 | +1.88% | 42,060 | 20,505,236 |
| 2024-06-13 | 4.91 | 4.91 | 4.78 | 4.79 | -2.44% | 61,439 | 29,597,769 |
| 2024-06-12 | 4.91 | 4.96 | 4.88 | 4.91 | 0% | 59,741 | 29,351,037 |
| 2024-06-11 | 4.86 | 4.94 | 4.81 | 4.91 | -0.81% | 49,443 | 24,091,811 |
| 2024-06-07 | 4.7 | 4.96 | 4.7 | 4.95 | +6% | 94,183 | 45,744,415 |
| 2024-06-06 | 4.82 | 4.88 | 4.63 | 4.67 | -3.51% | 77,078 | 36,342,145 |
| 2024-06-05 | 4.88 | 4.91 | 4.82 | 4.84 | -0.82% | 37,356 | 18,172,634 |
| 2024-06-04 | 4.9 | 4.91 | 4.82 | 4.88 | -1.21% | 58,794 | 28,607,904 |
| 2024-06-03 | 5.06 | 5.07 | 4.89 | 4.94 | -2.76% | 82,119 | 40,772,130 |
| 2024-05-31 | 5.03 | 5.12 | 5 | 5.08 | +1.2% | 59,786 | 30,243,633 |
| 2024-05-30 | 5.06 | 5.14 | 5.02 | 5.02 | -1.18% | 56,931 | 28,845,990 |
| 2024-05-29 | 5.06 | 5.12 | 5.04 | 5.08 | +0.4% | 54,143 | 27,501,065 |
| 2024-05-28 | 5.13 | 5.13 | 5.06 | 5.06 | -1.36% | 55,843 | 28,372,948 |
| 2024-05-27 | 5.13 | 5.15 | 5.01 | 5.13 | +0.2% | 95,215 | 48,239,900 |
| 2024-05-24 | 5.15 | 5.22 | 5.09 | 5.12 | -0.78% | 98,504 | 50,859,012 |
| 2024-05-23 | 5.32 | 5.34 | 5.12 | 5.16 | -4.44% | 209,114 | 109,099,011 |
| 2024-05-22 | 5.46 | 5.6 | 5.38 | 5.4 | +1.69% | 244,489 | 133,931,388 |
| 2024-05-21 | 5.41 | 5.42 | 5.27 | 5.31 | -2.21% | 137,811 | 73,096,990 |
| 2024-05-20 | 5.36 | 5.49 | 5.33 | 5.43 | +1.5% | 170,385 | 92,529,236 |
| 2024-05-17 | 5.36 | 5.4 | 5.26 | 5.35 | -0.37% | 145,981 | 77,710,148 |
| 2024-05-16 | 5.38 | 5.44 | 5.33 | 5.37 | -0.74% | 172,847 | 93,082,590 |
| 2024-05-15 | 5.4 | 5.54 | 5.29 | 5.41 | -0.55% | 267,674 | 144,092,473 |
| 2024-05-14 | 5.44 | 5.57 | 5.37 | 5.44 | -2.51% | 321,184 | 175,051,396 |
| 2024-05-13 | 5.93 | 5.97 | 5.46 | 5.58 | -10.72% | 714,608 | 404,986,148 |
| 2024-05-10 | 5.66 | 6.73 | 5.64 | 6.25 | +11.41% | 957,634 | 624,513,912 |
| 2024-05-09 | 5.69 | 5.74 | 5.58 | 5.61 | -2.77% | 235,912 | 132,727,173 |
| 2024-05-08 | 5.58 | 5.95 | 5.54 | 5.77 | +4.15% | 380,368 | 220,287,762 |
| 2024-05-07 | 5.72 | 5.73 | 5.48 | 5.54 | -3.32% | 317,651 | 176,993,084 |
| 2024-05-06 | 5.33 | 5.93 | 5.24 | 5.73 | +9.35% | 410,790 | 231,652,018 |
| 2024-04-30 | 5.1 | 5.3 | 5.05 | 5.24 | +3.15% | 178,979 | 93,108,738 |
| 2024-04-29 | 4.88 | 5.09 | 4.88 | 5.08 | +3.67% | 115,498 | 57,861,919 |
| 2024-04-26 | 4.84 | 4.92 | 4.81 | 4.9 | +0.82% | 65,098 | 31,748,864 |
| 2024-04-25 | 4.81 | 4.88 | 4.78 | 4.86 | +0.62% | 51,756 | 25,124,773 |
| 2024-04-24 | 4.8 | 4.84 | 4.73 | 4.83 | -1.02% | 70,389 | 33,703,674 |
| 2024-04-23 | 4.75 | 4.91 | 4.74 | 4.88 | +2.74% | 55,750 | 26,898,392 |
| 2024-04-22 | 4.7 | 4.77 | 4.64 | 4.75 | +0.42% | 39,382 | 18,609,206 |
| 2024-04-19 | 4.77 | 4.8 | 4.71 | 4.73 | -0.84% | 39,228 | 18,593,402 |
| 2024-04-18 | 4.81 | 4.84 | 4.73 | 4.77 | -0.63% | 52,249 | 24,964,495 |
| 2024-04-17 | 4.65 | 4.88 | 4.63 | 4.8 | +4.58% | 79,640 | 38,100,986 |
| 2024-04-16 | 4.86 | 4.9 | 4.59 | 4.59 | -5.56% | 85,995 | 40,206,385 |
| 2024-04-15 | 5.07 | 5.18 | 4.75 | 4.86 | -4.71% | 110,749 | 54,644,258 |
| 2024-04-12 | 5.16 | 5.19 | 5.07 | 5.1 | -0.97% | 60,592 | 30,977,625 |
| 2024-04-11 | 5.12 | 5.19 | 5.03 | 5.15 | -0.19% | 51,964 | 26,724,625 |
| 2024-04-10 | 5.18 | 5.25 | 5.1 | 5.16 | -1.34% | 69,782 | 35,840,049 |
| 2024-04-09 | 5.06 | 5.25 | 5.06 | 5.23 | +3.16% | 79,000 | 40,825,268 |
| 2024-04-08 | 5.27 | 5.27 | 5.07 | 5.07 | -4.34% | 99,180 | 51,067,082 |
| 2024-04-03 | 5.24 | 5.34 | 5.22 | 5.3 | +1.15% | 104,884 | 55,447,494 |
| 2024-04-02 | 5.26 | 5.28 | 5.21 | 5.24 | -0.38% | 77,943 | 40,823,687 |
| 2024-04-01 | 5.17 | 5.26 | 5.13 | 5.26 | +2.33% | 120,112 | 62,598,905 |
| 2024-03-29 | 5.14 | 5.17 | 5.07 | 5.14 | -0.39% | 88,998 | 45,551,210 |
| 2024-03-28 | 5.03 | 5.16 | 4.9 | 5.16 | +0.58% | 144,563 | 73,267,203 |
| 2024-03-27 | 5.09 | 5.43 | 5.06 | 5.13 | +0.79% | 179,188 | 93,711,581 |
| 2024-03-26 | 5.05 | 5.1 | 4.97 | 5.09 | +1.6% | 69,400 | 34,953,335 |
| 2024-03-25 | 5.05 | 5.14 | 5.01 | 5.01 | -1.76% | 76,530 | 38,945,720 |
| 2024-03-22 | 5.17 | 5.21 | 5.08 | 5.1 | -2.11% | 98,848 | 50,668,183 |
| 2024-03-21 | 5.23 | 5.25 | 5.13 | 5.21 | -0.38% | 101,147 | 52,471,135 |
| 2024-03-20 | 5.14 | 5.25 | 5.14 | 5.23 | +1.36% | 103,279 | 53,784,045 |
| 2024-03-19 | 5.21 | 5.22 | 5.16 | 5.16 | -0.77% | 94,669 | 49,085,892 |
| 2024-03-18 | 5.15 | 5.21 | 5.1 | 5.2 | +1.36% | 120,847 | 62,288,770 |
| 2024-03-15 | 5.05 | 5.14 | 5.04 | 5.13 | +0.39% | 97,353 | 49,576,096 |
| 2024-03-14 | 5.18 | 5.28 | 5.06 | 5.11 | -0.97% | 134,079 | 69,366,580 |
| 2024-03-13 | 5.18 | 5.21 | 5.12 | 5.16 | -1.53% | 116,288 | 60,008,447 |
| 2024-03-12 | 5.09 | 5.25 | 5.07 | 5.24 | +2.95% | 184,583 | 95,796,327 |
| 2024-03-11 | 5.08 | 5.09 | 5.03 | 5.09 | +0.99% | 103,719 | 52,511,686 |
| 2024-03-08 | 5 | 5.12 | 4.99 | 5.04 | +0.4% | 116,291 | 58,706,971 |
| 2024-03-07 | 5.15 | 5.17 | 5.02 | 5.02 | -2.52% | 154,376 | 78,685,642 |
| 2024-03-06 | 5.09 | 5.16 | 5.04 | 5.15 | +0.98% | 143,734 | 73,493,342 |
| 2024-03-05 | 5.26 | 5.27 | 5.06 | 5.1 | -4.32% | 263,264 | 135,069,052 |
| 2024-03-04 | 5.36 | 5.49 | 5.31 | 5.33 | -3.09% | 272,398 | 146,030,419 |
| 2024-03-01 | 5.71 | 5.79 | 5.45 | 5.5 | -7.09% | 450,018 | 251,054,026 |
| 2024-02-29 | 5.6 | 6.05 | 5.31 | 5.92 | -1.5% | 756,224 | 426,804,856 |
| 2024-02-28 | 5.88 | 6.01 | 5.5 | 6.01 | +19.96% | 709,838 | 422,569,130 |
| 2024-02-27 | 4.91 | 5.01 | 4.81 | 5.01 | +2.04% | 56,117 | 27,659,293 |
| 2024-02-26 | 4.86 | 5.07 | 4.82 | 4.91 | +1.03% | 85,982 | 42,301,366 |
| 2024-02-23 | 4.64 | 4.86 | 4.64 | 4.86 | +4.97% | 90,138 | 42,697,102 |
| 2024-02-22 | 4.57 | 4.65 | 4.51 | 4.63 | +2.66% | 72,705 | 33,310,350 |
| 2024-02-21 | 4.46 | 4.66 | 4.4 | 4.51 | +1.12% | 88,786 | 40,411,690 |
| 2024-02-20 | 4.37 | 4.49 | 4.29 | 4.46 | +1.13% | 67,182 | 29,711,136 |
| 2024-02-19 | 4.32 | 4.51 | 4.32 | 4.41 | +2.56% | 143,420 | 63,402,540 |
| 2024-02-08 | 3.81 | 4.3 | 3.72 | 4.3 | +11.98% | 178,173 | 71,272,963 |
| 2024-02-07 | 4.03 | 4.1 | 3.76 | 3.84 | -4.71% | 164,695 | 64,612,810 |
| 2024-02-06 | 3.81 | 4.17 | 3.63 | 4.03 | +3.07% | 151,726 | 58,721,329 |
| 2024-02-05 | 4.41 | 4.41 | 3.77 | 3.91 | -11.94% | 156,559 | 62,380,679 |
| 2024-02-02 | 4.77 | 4.84 | 4.29 | 4.44 | -6.72% | 96,528 | 44,084,323 |
| 2024-02-01 | 4.82 | 4.9 | 4.69 | 4.76 | -2.26% | 73,680 | 35,307,583 |
| 2024-01-31 | 5.08 | 5.18 | 4.85 | 4.87 | -5.25% | 85,019 | 42,240,572 |
| 2024-01-30 | 5.27 | 5.33 | 5.13 | 5.14 | -3.56% | 41,854 | 21,919,258 |
| 2024-01-29 | 5.52 | 5.55 | 5.32 | 5.33 | -3.44% | 49,149 | 26,540,486 |
| 2024-01-26 | 5.5 | 5.61 | 5.48 | 5.52 | +0.91% | 52,047 | 28,847,358 |
| 2024-01-25 | 5.36 | 5.49 | 5.26 | 5.47 | +2.63% | 65,357 | 35,253,686 |
| 2024-01-24 | 5.33 | 5.43 | 5.1 | 5.33 | +1.33% | 72,005 | 37,803,947 |
| 2024-01-23 | 5.26 | 5.3 | 5.13 | 5.26 | -0.19% | 79,073 | 41,301,131 |
| 2024-01-22 | 5.61 | 5.65 | 5.25 | 5.27 | -6.73% | 73,672 | 40,211,689 |
| 2024-01-19 | 5.7 | 5.75 | 5.63 | 5.65 | -0.88% | 51,663 | 29,355,612 |
| 2024-01-18 | 5.82 | 5.85 | 5.54 | 5.7 | -2.4% | 91,543 | 51,749,105 |
| 2024-01-17 | 5.99 | 6 | 5.84 | 5.84 | -2.5% | 44,552 | 26,393,874 |
| 2024-01-16 | 6.01 | 6.07 | 5.91 | 5.99 | -0.66% | 50,703 | 30,271,822 |
| 2024-01-15 | 6.06 | 6.09 | 5.98 | 6.03 | -0.33% | 42,417 | 25,602,683 |
| 2024-01-12 | 6.14 | 6.17 | 6.03 | 6.05 | -1.47% | 40,460 | 24,711,510 |
| 2024-01-11 | 6.07 | 6.15 | 6.07 | 6.14 | +1.32% | 47,221 | 28,834,334 |
| 2024-01-10 | 6.09 | 6.18 | 6.04 | 6.06 | -0.82% | 32,653 | 19,949,374 |
| 2024-01-09 | 6.06 | 6.15 | 6.02 | 6.11 | +0.83% | 43,646 | 26,564,005 |
| 2024-01-08 | 6.19 | 6.19 | 6.06 | 6.06 | -2.1% | 41,203 | 25,231,764 |
| 2024-01-05 | 6.26 | 6.31 | 6.16 | 6.19 | -1.28% | 43,611 | 27,160,086 |
| 2024-01-04 | 6.31 | 6.31 | 6.21 | 6.27 | -0.48% | 48,060 | 30,011,126 |
| 2024-01-03 | 6.3 | 6.4 | 6.24 | 6.3 | +0.32% | 56,208 | 35,525,420 |
| 2024-01-02 | 6.23 | 6.32 | 6.19 | 6.28 | +0.8% | 57,957 | 36,299,484 |
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：