股票概览
5.39
-4.09%
-0.23
5.67
开盘价
5.7
最高价
5.39
最低价
216,093
成交量
数据更新至: 2024-12-31
技术指标
5.66
MA5 (5日均线)
6.13
MA10 (10日均线)
6.67
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 | 5.67 | 5.7 | 5.39 | 5.39 | -4.09% | 216,093 | 119,143,503 |
| 2024-12-30 | 5.85 | 5.89 | 5.51 | 5.62 | -3.93% | 232,807 | 131,237,593 |
| 2024-12-27 | 5.84 | 6.09 | 5.67 | 5.85 | +1.74% | 276,919 | 163,753,680 |
| 2024-12-26 | 5.8 | 5.89 | 5.67 | 5.75 | +0.88% | 225,420 | 130,648,133 |
| 2024-12-25 | 5.9 | 5.95 | 5.5 | 5.7 | -3.88% | 338,454 | 191,666,329 |
| 2024-12-24 | 6.16 | 6.24 | 5.8 | 5.93 | -3.73% | 366,524 | 217,700,668 |
| 2024-12-23 | 6.82 | 6.86 | 6.12 | 6.16 | -10.33% | 530,820 | 338,034,968 |
| 2024-12-20 | 6.86 | 7.04 | 6.77 | 6.87 | -0.15% | 351,776 | 243,056,841 |
| 2024-12-19 | 7.01 | 7.18 | 6.77 | 6.88 | -3.64% | 413,508 | 285,686,793 |
| 2024-12-18 | 6.71 | 7.44 | 6.52 | 7.14 | +5.15% | 635,354 | 445,048,347 |
| 2024-12-17 | 7.45 | 7.54 | 6.77 | 6.79 | -10.3% | 689,472 | 481,873,869 |
| 2024-12-16 | 7.98 | 8.12 | 7.4 | 7.57 | -5.14% | 1,013,597 | 772,263,022 |
| 2024-12-13 | 7.14 | 8.71 | 7.09 | 7.98 | +9.92% | 1,552,527 | 1,250,314,945 |
| 2024-12-12 | 7.38 | 7.45 | 7.15 | 7.26 | -1.89% | 532,983 | 386,655,680 |
| 2024-12-11 | 7.01 | 7.42 | 6.96 | 7.4 | +4.67% | 666,468 | 484,125,561 |
| 2024-12-10 | 7.32 | 7.39 | 7.05 | 7.07 | -0.14% | 468,058 | 336,408,335 |
| 2024-12-09 | 7.2 | 7.27 | 6.88 | 7.08 | -1.39% | 439,585 | 311,295,118 |
| 2024-12-06 | 7.03 | 7.3 | 6.97 | 7.18 | +2.13% | 664,056 | 476,048,313 |
| 2024-12-05 | 6.65 | 7.15 | 6.65 | 7.03 | +5.24% | 530,110 | 366,701,882 |
| 2024-12-04 | 6.93 | 6.97 | 6.66 | 6.68 | -5.65% | 483,333 | 328,677,617 |
| 2024-12-03 | 7.02 | 7.36 | 6.99 | 7.08 | +3.81% | 759,316 | 540,988,820 |
| 2024-12-02 | 6.71 | 6.89 | 6.67 | 6.82 | +1.49% | 459,649 | 311,295,798 |
| 2024-11-29 | 6.66 | 6.82 | 6.41 | 6.72 | -0.88% | 593,316 | 392,899,837 |
| 2024-11-28 | 7.03 | 7.4 | 6.67 | 6.78 | -4.91% | 703,849 | 489,845,285 |
| 2024-11-27 | 6.6 | 7.17 | 6.58 | 7.13 | +4.24% | 661,267 | 463,391,207 |
| 2024-11-26 | 7.37 | 7.42 | 6.81 | 6.84 | -10.47% | 761,207 | 542,078,614 |
| 2024-11-25 | 7.32 | 7.78 | 6.68 | 7.64 | +4.66% | 1,174,420 | 848,804,740 |
| 2024-11-22 | 7.02 | 7.88 | 6.85 | 7.3 | +1.25% | 1,311,968 | 963,422,042 |
| 2024-11-21 | 7.17 | 7.9 | 7.01 | 7.21 | +1.69% | 1,418,801 | 1,053,182,134 |
| 2024-11-20 | 7.24 | 7.46 | 6.87 | 7.09 | +6.62% | 1,505,736 | 1,073,320,618 |
| 2024-11-19 | 5.7 | 6.65 | 5.43 | 6.65 | +20.04% | 855,504 | 535,722,023 |
| 2024-11-18 | 6.14 | 6.15 | 5.45 | 5.54 | -9.33% | 474,296 | 268,444,229 |
| 2024-11-15 | 6.1 | 6.55 | 6.1 | 6.11 | -2.4% | 557,395 | 353,347,451 |
| 2024-11-14 | 6.5 | 6.99 | 6.24 | 6.26 | -2.49% | 822,151 | 545,849,298 |
| 2024-11-13 | 6.15 | 6.44 | 6.14 | 6.42 | +3.22% | 365,888 | 231,361,314 |
| 2024-11-12 | 6.45 | 6.48 | 6.14 | 6.22 | -3.42% | 288,413 | 181,418,383 |
| 2024-11-11 | 6.18 | 6.44 | 6.18 | 6.44 | +3.37% | 289,217 | 183,648,329 |
| 2024-11-08 | 6.39 | 6.42 | 6.2 | 6.23 | -1.11% | 302,136 | 190,618,029 |
| 2024-11-07 | 6.06 | 6.3 | 6.02 | 6.3 | +3.28% | 365,703 | 226,999,829 |
| 2024-11-06 | 6.13 | 6.29 | 6.06 | 6.1 | -1.29% | 337,690 | 208,095,101 |
| 2024-11-05 | 6 | 6.2 | 5.9 | 6.18 | +5.82% | 352,769 | 214,418,133 |
| 2024-11-04 | 5.64 | 5.84 | 5.64 | 5.84 | +3.18% | 144,488 | 83,350,923 |
| 2024-11-01 | 6.06 | 6.14 | 5.65 | 5.66 | -7.36% | 341,461 | 199,134,595 |
| 2024-10-31 | 6.16 | 6.22 | 6.06 | 6.11 | -0.65% | 311,782 | 191,554,330 |
| 2024-10-30 | 6.22 | 6.32 | 6.04 | 6.15 | -2.54% | 344,064 | 211,567,383 |
| 2024-10-29 | 6.36 | 6.43 | 6.04 | 6.31 | -0.47% | 544,695 | 339,064,461 |
| 2024-10-28 | 6.15 | 6.35 | 6.15 | 6.34 | +1.28% | 439,512 | 276,363,719 |
| 2024-10-25 | 6.07 | 6.37 | 5.97 | 6.26 | +5.39% | 479,333 | 295,393,917 |
| 2024-10-24 | 5.86 | 6.06 | 5.8 | 5.94 | +0.51% | 212,475 | 126,014,919 |
| 2024-10-23 | 6.07 | 6.11 | 5.84 | 5.91 | -4.06% | 390,973 | 234,346,036 |
| 2024-10-22 | 6.17 | 6.38 | 6.08 | 6.16 | -1.91% | 501,435 | 311,316,343 |
| 2024-10-21 | 5.88 | 6.45 | 5.88 | 6.28 | +3.63% | 625,851 | 387,597,506 |
| 2024-10-18 | 5.99 | 6.35 | 5.75 | 6.06 | +5.76% | 692,035 | 419,480,492 |
| 2024-10-17 | 5.53 | 6.18 | 5.53 | 5.73 | +3.24% | 438,340 | 256,030,198 |
| 2024-10-16 | 5.33 | 5.6 | 5.3 | 5.55 | +1.46% | 205,939 | 113,275,774 |
| 2024-10-15 | 5.48 | 5.78 | 5.41 | 5.47 | -1.44% | 305,464 | 171,444,553 |
| 2024-10-14 | 5.4 | 5.56 | 5.26 | 5.55 | +4.72% | 275,168 | 149,194,557 |
| 2024-10-11 | 5.53 | 5.64 | 5.21 | 5.3 | -7.18% | 323,477 | 174,697,452 |
| 2024-10-10 | 6 | 6.06 | 5.65 | 5.71 | +1.96% | 386,354 | 225,282,248 |
| 2024-10-09 | 6.47 | 6.47 | 5.6 | 5.6 | -17.28% | 597,470 | 360,099,523 |
| 2024-10-08 | 6.81 | 6.81 | 6.01 | 6.77 | +18.36% | 754,500 | 490,775,082 |
| 2024-09-30 | 5.15 | 5.76 | 5.01 | 5.72 | +16.73% | 627,146 | 337,950,103 |
| 2024-09-27 | 4.72 | 5 | 4.69 | 4.9 | +4.93% | 438,542 | 212,438,316 |
| 2024-09-26 | 4.63 | 4.69 | 4.55 | 4.67 | 0% | 317,397 | 146,978,175 |
| 2024-09-25 | 4.43 | 4.8 | 4.43 | 4.67 | +4.24% | 447,724 | 206,592,763 |
| 2024-09-24 | 4.28 | 4.58 | 4.28 | 4.48 | +4.19% | 313,039 | 139,004,815 |
| 2024-09-23 | 4.29 | 4.39 | 4.25 | 4.3 | -0.23% | 142,340 | 61,378,265 |
| 2024-09-20 | 4.21 | 4.34 | 4.19 | 4.31 | +3.11% | 194,614 | 83,097,021 |
| 2024-09-19 | 4.15 | 4.22 | 4.1 | 4.18 | +1.7% | 127,074 | 53,106,809 |
| 2024-09-18 | 4.26 | 4.28 | 4.06 | 4.11 | -2.61% | 123,240 | 50,790,718 |
| 2024-09-13 | 4.34 | 4.37 | 4.21 | 4.22 | -2.76% | 122,855 | 52,423,277 |
| 2024-09-12 | 4.39 | 4.41 | 4.34 | 4.34 | -0.23% | 122,307 | 53,409,513 |
| 2024-09-11 | 4.38 | 4.45 | 4.31 | 4.35 | -1.81% | 124,213 | 54,141,874 |
| 2024-09-10 | 4.36 | 4.45 | 4.23 | 4.43 | +1.61% | 161,113 | 70,102,622 |
| 2024-09-09 | 4.29 | 4.41 | 4.26 | 4.36 | -0.23% | 134,566 | 58,409,966 |
| 2024-09-06 | 4.49 | 4.59 | 4.35 | 4.37 | -3.53% | 216,751 | 96,544,513 |
| 2024-09-05 | 4.45 | 4.59 | 4.38 | 4.53 | +0.44% | 256,031 | 115,137,141 |
| 2024-09-04 | 4.58 | 4.63 | 4.45 | 4.51 | -3.84% | 333,035 | 150,449,670 |
| 2024-09-03 | 4.45 | 4.8 | 4.41 | 4.69 | +6.59% | 492,994 | 227,001,329 |
| 2024-09-02 | 4.5 | 4.56 | 4.34 | 4.4 | -1.79% | 240,239 | 106,343,015 |
| 2024-08-30 | 4.2 | 4.54 | 4.18 | 4.48 | +6.67% | 339,054 | 149,778,649 |
| 2024-08-29 | 4.22 | 4.23 | 4.11 | 4.2 | -0.47% | 168,463 | 70,438,119 |
| 2024-08-28 | 4.22 | 4.31 | 4.11 | 4.22 | -1.4% | 187,541 | 78,833,983 |
| 2024-08-27 | 4.46 | 4.47 | 4.25 | 4.28 | -3.6% | 232,414 | 100,706,816 |
| 2024-08-26 | 4.61 | 4.62 | 4.42 | 4.44 | -2.42% | 262,703 | 117,732,452 |
| 2024-08-23 | 4.3 | 4.7 | 4.22 | 4.55 | +0.89% | 432,876 | 195,019,060 |
| 2024-08-22 | 4.57 | 5.15 | 4.51 | 4.51 | -1.1% | 559,314 | 267,404,868 |
| 2024-08-21 | 4.66 | 4.79 | 4.53 | 4.56 | -3.18% | 346,525 | 160,941,223 |
| 2024-08-20 | 4.69 | 4.78 | 4.51 | 4.71 | +1.07% | 409,251 | 190,467,898 |
| 2024-08-19 | 4.7 | 5.02 | 4.66 | 4.66 | -4.12% | 587,397 | 282,571,027 |
| 2024-08-16 | 4.59 | 5.1 | 4.58 | 4.86 | +4.07% | 709,310 | 342,192,424 |
| 2024-08-15 | 4.27 | 4.99 | 4.25 | 4.67 | +6.86% | 649,170 | 302,295,035 |
| 2024-08-14 | 4.23 | 4.49 | 4.12 | 4.37 | +7.11% | 386,830 | 166,623,176 |
| 2024-08-13 | 3.99 | 4.16 | 3.89 | 4.08 | +3.03% | 162,027 | 65,235,249 |
| 2024-08-12 | 4.06 | 4.06 | 3.93 | 3.96 | -1.98% | 108,280 | 43,008,773 |
| 2024-08-09 | 4.12 | 4.18 | 4.03 | 4.04 | -1.22% | 93,392 | 38,234,706 |
| 2024-08-08 | 4.2 | 4.2 | 4.03 | 4.09 | -1.92% | 127,091 | 51,990,865 |
| 2024-08-07 | 4.18 | 4.25 | 4.14 | 4.17 | -0.48% | 114,052 | 47,877,531 |
| 2024-08-06 | 4.19 | 4.25 | 4.12 | 4.19 | +1.7% | 161,930 | 67,621,271 |
| 2024-08-05 | 4.4 | 4.47 | 4.1 | 4.12 | -6.36% | 265,424 | 113,068,598 |
| 2024-08-02 | 4.62 | 4.63 | 4.4 | 4.4 | -5.38% | 233,644 | 105,734,099 |
| 2024-08-01 | 4.65 | 4.75 | 4.63 | 4.65 | +0.22% | 257,990 | 120,809,580 |
| 2024-07-31 | 4.5 | 4.64 | 4.49 | 4.64 | +1.98% | 292,465 | 134,036,283 |
| 2024-07-30 | 4.6 | 4.82 | 4.52 | 4.55 | -2.36% | 384,965 | 179,053,307 |
| 2024-07-29 | 4.42 | 4.66 | 4.38 | 4.66 | +5.91% | 372,524 | 169,960,931 |
| 2024-07-26 | 4.34 | 4.56 | 4.31 | 4.4 | +1.38% | 209,540 | 92,908,911 |
| 2024-07-25 | 4.33 | 4.48 | 4.33 | 4.34 | -3.13% | 235,650 | 103,427,837 |
| 2024-07-24 | 4.6 | 4.73 | 4.45 | 4.48 | -2.4% | 328,162 | 149,488,400 |
| 2024-07-23 | 4.4 | 4.6 | 4.36 | 4.59 | +2.68% | 373,807 | 167,426,330 |
| 2024-07-22 | 4.33 | 4.58 | 4.29 | 4.47 | +4.2% | 333,067 | 147,881,939 |
| 2024-07-19 | 4.42 | 4.59 | 4.28 | 4.29 | -2.72% | 292,383 | 129,333,432 |
| 2024-07-18 | 4.47 | 4.48 | 4.3 | 4.41 | -4.13% | 313,948 | 137,912,358 |
| 2024-07-17 | 4.59 | 4.78 | 4.5 | 4.6 | -1.29% | 428,995 | 199,679,840 |
| 2024-07-16 | 4.61 | 4.66 | 4.39 | 4.66 | +1.75% | 424,176 | 192,081,854 |
| 2024-07-15 | 4.57 | 4.86 | 4.5 | 4.58 | -1.72% | 458,294 | 214,601,269 |
| 2024-07-12 | 4.93 | 4.94 | 4.65 | 4.66 | -6.05% | 576,743 | 274,021,836 |
| 2024-07-11 | 4.85 | 5.37 | 4.75 | 4.96 | -1.39% | 1,059,460 | 528,072,080 |
| 2024-07-10 | 4.05 | 5.03 | 3.99 | 5.03 | +20.05% | 1,060,421 | 503,010,718 |
| 2024-07-09 | 3.93 | 4.2 | 3.78 | 4.19 | 0% | 486,282 | 192,595,781 |
| 2024-07-08 | 4.16 | 4.69 | 4.01 | 4.19 | +7.16% | 521,524 | 222,355,154 |
| 2024-07-05 | 3.77 | 3.93 | 3.7 | 3.91 | +3.99% | 100,905 | 38,753,823 |
| 2024-07-04 | 3.93 | 3.94 | 3.74 | 3.76 | -4.08% | 92,007 | 35,071,381 |
| 2024-07-03 | 3.98 | 4.01 | 3.91 | 3.92 | -2.49% | 107,366 | 42,408,206 |
| 2024-07-02 | 3.88 | 4.08 | 3.83 | 4.02 | +4.69% | 158,922 | 63,524,488 |
| 2024-07-01 | 3.92 | 3.95 | 3.78 | 3.84 | -2.29% | 120,069 | 46,091,526 |
| 2024-06-28 | 3.91 | 4.05 | 3.9 | 3.93 | -1.5% | 132,144 | 52,574,685 |
| 2024-06-27 | 3.97 | 4.08 | 3.87 | 3.99 | +2.31% | 149,892 | 60,098,529 |
| 2024-06-26 | 3.65 | 3.93 | 3.62 | 3.9 | +5.98% | 124,119 | 47,168,652 |
| 2024-06-25 | 3.76 | 3.78 | 3.63 | 3.68 | -0.54% | 68,856 | 25,461,950 |
| 2024-06-24 | 3.89 | 3.89 | 3.66 | 3.7 | -4.64% | 91,426 | 34,224,415 |
| 2024-06-21 | 3.9 | 3.95 | 3.83 | 3.88 | -0.51% | 67,353 | 26,270,101 |
| 2024-06-20 | 4 | 4.06 | 3.89 | 3.9 | -3.23% | 91,839 | 36,296,762 |
| 2024-06-19 | 4.05 | 4.1 | 4 | 4.03 | +0.5% | 90,840 | 36,699,661 |
| 2024-06-18 | 3.84 | 4.03 | 3.82 | 4.01 | +4.43% | 119,485 | 47,373,133 |
| 2024-06-17 | 3.87 | 3.9 | 3.81 | 3.84 | -1.29% | 100,500 | 38,779,893 |
| 2024-06-14 | 3.97 | 3.99 | 3.87 | 3.89 | -1.52% | 109,854 | 42,890,379 |
| 2024-06-13 | 3.97 | 4.02 | 3.84 | 3.95 | +0.25% | 162,126 | 63,661,570 |
| 2024-06-12 | 3.74 | 3.95 | 3.73 | 3.94 | +5.35% | 172,876 | 67,145,077 |
| 2024-06-11 | 3.77 | 3.8 | 3.59 | 3.74 | +0.81% | 120,627 | 44,470,618 |
| 2024-06-07 | 3.6 | 3.76 | 3.59 | 3.71 | +4.8% | 155,512 | 57,275,001 |
| 2024-06-06 | 3.87 | 3.93 | 3.49 | 3.54 | -8.29% | 253,805 | 91,521,076 |
| 2024-06-05 | 3.97 | 4 | 3.85 | 3.86 | -3.5% | 159,272 | 62,187,271 |
| 2024-06-04 | 4.27 | 4.27 | 3.79 | 4 | -7.19% | 262,005 | 103,932,195 |
| 2024-06-03 | 4.48 | 4.49 | 4.27 | 4.31 | -3.79% | 100,404 | 43,809,659 |
| 2024-05-31 | 4.34 | 4.51 | 4.34 | 4.48 | +3.23% | 108,657 | 48,244,029 |
| 2024-05-30 | 4.37 | 4.4 | 4.29 | 4.34 | -0.69% | 77,974 | 33,935,206 |
| 2024-05-29 | 4.55 | 4.55 | 4.33 | 4.37 | +1.16% | 117,323 | 51,693,546 |
| 2024-05-28 | 4.42 | 4.43 | 4.31 | 4.32 | -2.48% | 66,711 | 29,000,417 |
| 2024-05-27 | 4.44 | 4.52 | 4.3 | 4.43 | -0.45% | 91,895 | 40,131,235 |
| 2024-05-24 | 4.52 | 4.59 | 4.43 | 4.45 | -1.77% | 76,774 | 34,495,494 |
| 2024-05-23 | 4.66 | 4.66 | 4.52 | 4.53 | -2.79% | 82,242 | 37,607,762 |
| 2024-05-22 | 4.62 | 4.67 | 4.55 | 4.66 | +1.3% | 79,287 | 36,686,281 |
| 2024-05-21 | 4.64 | 4.74 | 4.58 | 4.6 | -1.29% | 89,283 | 41,313,922 |
| 2024-05-20 | 4.74 | 4.78 | 4.64 | 4.66 | -1.27% | 113,750 | 53,523,125 |
| 2024-05-17 | 4.7 | 4.76 | 4.62 | 4.72 | +0.64% | 93,414 | 43,954,594 |
| 2024-05-16 | 4.64 | 4.78 | 4.62 | 4.69 | +1.52% | 99,621 | 46,794,261 |
| 2024-05-15 | 4.65 | 4.77 | 4.58 | 4.62 | -2.53% | 147,456 | 68,942,670 |
| 2024-05-14 | 4.51 | 4.86 | 4.47 | 4.74 | +6.52% | 215,636 | 100,503,290 |
| 2024-05-13 | 4.65 | 4.65 | 4.4 | 4.45 | -4.71% | 156,813 | 70,411,595 |
| 2024-05-10 | 4.8 | 4.92 | 4.6 | 4.67 | -1.89% | 162,339 | 76,679,925 |
| 2024-05-09 | 4.8 | 4.84 | 4.75 | 4.76 | +0.42% | 77,445 | 37,089,803 |
| 2024-05-08 | 4.88 | 4.9 | 4.73 | 4.74 | -3.46% | 112,721 | 53,942,774 |
| 2024-05-07 | 4.96 | 4.98 | 4.86 | 4.91 | -0.2% | 96,727 | 47,496,802 |
| 2024-05-06 | 4.97 | 5.05 | 4.89 | 4.92 | +0.2% | 116,221 | 57,646,327 |
| 2024-04-30 | 5.01 | 5.08 | 4.84 | 4.91 | -1.21% | 133,292 | 65,809,761 |
| 2024-04-29 | 4.77 | 4.98 | 4.77 | 4.97 | +5.07% | 138,782 | 68,267,489 |
| 2024-04-26 | 4.65 | 4.79 | 4.51 | 4.73 | +3.5% | 144,296 | 67,736,110 |
| 2024-04-25 | 4.57 | 4.67 | 4.52 | 4.57 | 0% | 137,939 | 63,485,273 |
| 2024-04-24 | 4.39 | 4.58 | 4.39 | 4.57 | +4.1% | 132,094 | 59,603,992 |
| 2024-04-23 | 4.28 | 4.44 | 4.28 | 4.39 | +2.33% | 93,850 | 41,186,396 |
| 2024-04-22 | 4.4 | 4.44 | 4.22 | 4.29 | -2.94% | 121,266 | 52,416,787 |
| 2024-04-19 | 4.59 | 4.59 | 4.41 | 4.42 | -2.43% | 95,025 | 42,516,374 |
| 2024-04-18 | 4.75 | 4.78 | 4.48 | 4.53 | -3% | 135,683 | 61,988,039 |
| 2024-04-17 | 4.36 | 4.69 | 4.36 | 4.67 | +8.35% | 166,462 | 76,663,872 |
| 2024-04-16 | 4.88 | 4.88 | 4.29 | 4.31 | -12.22% | 231,063 | 103,462,137 |
| 2024-04-15 | 5.12 | 5.23 | 4.79 | 4.91 | -6.3% | 199,536 | 99,306,294 |
| 2024-04-12 | 5.38 | 5.44 | 5.24 | 5.24 | -4.03% | 169,304 | 89,929,861 |
| 2024-04-11 | 5.19 | 5.76 | 5.19 | 5.46 | +4.6% | 241,545 | 132,873,058 |
| 2024-04-10 | 5.41 | 5.48 | 5.14 | 5.22 | -4.04% | 143,739 | 75,542,115 |
| 2024-04-09 | 5.34 | 5.47 | 5.33 | 5.44 | +2.84% | 110,052 | 59,404,985 |
| 2024-04-08 | 5.53 | 5.56 | 5.29 | 5.29 | -4.34% | 139,013 | 74,847,809 |
| 2024-04-03 | 5.73 | 5.74 | 5.5 | 5.53 | -3.32% | 159,807 | 88,768,495 |
| 2024-04-02 | 5.89 | 5.9 | 5.68 | 5.72 | -2.72% | 151,727 | 87,332,436 |
| 2024-04-01 | 5.71 | 5.88 | 5.71 | 5.88 | +2.8% | 169,369 | 98,541,685 |
| 2024-03-29 | 5.75 | 5.79 | 5.61 | 5.72 | -0.69% | 152,591 | 86,844,222 |
| 2024-03-28 | 5.51 | 5.83 | 5.49 | 5.76 | +3.97% | 212,174 | 121,161,711 |
| 2024-03-27 | 5.92 | 5.93 | 5.53 | 5.54 | -6.58% | 269,855 | 153,381,896 |
| 2024-03-26 | 6.11 | 6.23 | 5.85 | 5.93 | -4.2% | 285,924 | 171,867,995 |
| 2024-03-25 | 6.52 | 6.62 | 6.18 | 6.19 | -6.21% | 273,746 | 174,638,698 |
| 2024-03-22 | 6.62 | 6.7 | 6.4 | 6.6 | -0.6% | 331,375 | 217,007,618 |
| 2024-03-21 | 6.68 | 6.78 | 6.59 | 6.64 | 0% | 350,563 | 234,173,355 |
| 2024-03-20 | 6.44 | 6.69 | 6.42 | 6.64 | +2.79% | 350,620 | 230,582,933 |
| 2024-03-19 | 6.42 | 6.59 | 6.4 | 6.46 | +0.16% | 331,516 | 215,460,410 |
| 2024-03-18 | 6.36 | 6.45 | 6.29 | 6.45 | +1.26% | 270,994 | 173,369,362 |
| 2024-03-15 | 6.21 | 6.45 | 6.11 | 6.37 | +1.43% | 259,845 | 163,508,521 |
| 2024-03-14 | 6.39 | 6.5 | 6.15 | 6.28 | -2.33% | 281,106 | 177,048,240 |
| 2024-03-13 | 6.3 | 6.48 | 6.3 | 6.43 | +1.74% | 342,269 | 219,242,394 |
| 2024-03-12 | 6.2 | 6.36 | 6.18 | 6.32 | +2.1% | 300,760 | 189,441,903 |
| 2024-03-11 | 6.09 | 6.19 | 6.01 | 6.19 | +1.81% | 200,507 | 122,587,265 |
| 2024-03-08 | 6.03 | 6.13 | 6.01 | 6.08 | +0.33% | 181,092 | 109,878,105 |
| 2024-03-07 | 6.28 | 6.35 | 6.03 | 6.06 | -3.35% | 265,968 | 164,108,524 |
| 2024-03-06 | 6.27 | 6.36 | 6.1 | 6.27 | -0.32% | 248,750 | 155,380,270 |
| 2024-03-05 | 6.45 | 6.53 | 6.26 | 6.29 | -3.38% | 311,044 | 198,848,008 |
| 2024-03-04 | 6.41 | 6.56 | 6.18 | 6.51 | +1.72% | 420,672 | 268,674,360 |
| 2024-03-01 | 6.36 | 6.5 | 6.27 | 6.4 | +0.63% | 367,388 | 234,546,753 |
| 2024-02-29 | 6.13 | 6.45 | 6.11 | 6.36 | +2.75% | 374,671 | 236,620,005 |
| 2024-02-28 | 6.85 | 6.99 | 6.18 | 6.19 | -8.7% | 544,019 | 360,271,280 |
| 2024-02-27 | 6.52 | 6.78 | 6.45 | 6.78 | +2.26% | 387,682 | 258,540,439 |
| 2024-02-26 | 6.67 | 6.77 | 6.48 | 6.63 | -2.07% | 445,280 | 295,091,535 |
| 2024-02-23 | 6.44 | 6.87 | 6.32 | 6.77 | +5.78% | 534,484 | 351,708,182 |
| 2024-02-22 | 6.33 | 6.57 | 6.27 | 6.4 | +3.56% | 408,249 | 261,651,233 |
| 2024-02-21 | 6.14 | 6.42 | 5.97 | 6.18 | -0.96% | 426,136 | 266,150,075 |
| 2024-02-20 | 5.99 | 6.6 | 5.9 | 6.24 | +2.46% | 431,726 | 268,259,402 |
| 2024-02-19 | 5.88 | 6.18 | 5.85 | 6.09 | +8.17% | 433,492 | 260,839,669 |
| 2024-02-08 | 5.09 | 5.74 | 5.08 | 5.63 | +12.6% | 371,725 | 200,685,222 |
| 2024-02-07 | 5.71 | 5.83 | 4.96 | 5 | -12.59% | 398,531 | 215,223,818 |
| 2024-02-06 | 5.19 | 5.97 | 5.06 | 5.72 | +1.96% | 352,221 | 192,467,583 |
| 2024-02-05 | 6.68 | 6.71 | 5.5 | 5.61 | -16.27% | 372,380 | 226,197,660 |
| 2024-02-02 | 6.87 | 7.07 | 6.34 | 6.7 | -3.04% | 316,127 | 213,239,383 |
| 2024-02-01 | 6.73 | 7.2 | 6.36 | 6.91 | +0.14% | 382,123 | 259,890,122 |
| 2024-01-31 | 6.78 | 7.3 | 6.78 | 6.9 | +3.29% | 409,084 | 287,055,566 |
| 2024-01-30 | 7.2 | 7.26 | 6.68 | 6.68 | -7.86% | 351,635 | 243,705,819 |
| 2024-01-29 | 7.88 | 7.92 | 7.2 | 7.25 | -9.49% | 500,685 | 372,705,340 |
| 2024-01-26 | 8.3 | 8.45 | 8 | 8.01 | -4.42% | 558,001 | 458,121,969 |
| 2024-01-25 | 8.08 | 8.46 | 7.85 | 8.38 | +2.82% | 648,396 | 536,139,411 |
| 2024-01-24 | 7.8 | 8.39 | 7.8 | 8.15 | +4.89% | 608,791 | 495,065,322 |
| 2024-01-23 | 7.89 | 7.98 | 6.88 | 7.77 | -5.13% | 586,909 | 451,894,837 |
| 2024-01-22 | 8.28 | 8.7 | 8 | 8.19 | +1.87% | 714,636 | 593,910,290 |
| 2024-01-19 | 8.48 | 8.65 | 8.04 | 8.04 | -0.62% | 744,385 | 619,255,989 |
| 2024-01-18 | 7.51 | 8.2 | 7.5 | 8.09 | +4.52% | 720,286 | 572,752,334 |
| 2024-01-17 | 7.8 | 7.97 | 7.6 | 7.74 | +0.91% | 639,650 | 496,842,311 |
| 2024-01-16 | 7.19 | 7.87 | 7.01 | 7.67 | +6.38% | 625,404 | 466,565,074 |
| 2024-01-15 | 7.45 | 7.46 | 7.14 | 7.21 | -3.22% | 338,515 | 245,449,326 |
| 2024-01-12 | 7.68 | 7.79 | 7.32 | 7.45 | -2.99% | 426,896 | 317,945,862 |
| 2024-01-11 | 7.33 | 7.84 | 7.15 | 7.68 | +4.49% | 533,368 | 406,770,183 |
| 2024-01-10 | 7.82 | 7.95 | 7.28 | 7.35 | -8.7% | 688,187 | 515,980,142 |
| 2024-01-09 | 8.25 | 8.65 | 7.95 | 8.05 | -1.35% | 757,133 | 632,244,171 |
| 2024-01-08 | 7.85 | 8.47 | 7.84 | 8.16 | +2.9% | 783,661 | 646,226,113 |
| 2024-01-05 | 8.34 | 8.53 | 7.76 | 7.93 | -4.46% | 796,196 | 643,675,213 |
| 2024-01-04 | 8.8 | 9 | 8.18 | 8.3 | -8.89% | 1,016,472 | 857,203,343 |
| 2024-01-03 | 8.4 | 9.89 | 8.31 | 9.11 | +6.05% | 1,413,448 | 1,287,088,314 |
| 2024-01-02 | 8.05 | 9 | 8 | 8.59 | +4.63% | 1,245,893 | 1,044,920,172 |
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：