股票概览
6.06
-4.87%
-0.31
6.37
开盘价
6.44
最高价
6.06
最低价
143,616
成交量
数据更新至: 2024-12-31
技术指标
6.30
MA5 (5日均线)
6.55
MA10 (10日均线)
6.98
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 | 6.37 | 6.44 | 6.06 | 6.06 | -4.87% | 143,616 | 89,066,238 |
| 2024-12-30 | 6.38 | 6.42 | 6.14 | 6.37 | -1.09% | 104,386 | 65,944,460 |
| 2024-12-27 | 6.4 | 6.55 | 6.38 | 6.44 | +1.1% | 112,150 | 72,681,719 |
| 2024-12-26 | 6.25 | 6.47 | 6.25 | 6.37 | +1.43% | 121,327 | 77,570,235 |
| 2024-12-25 | 6.42 | 6.45 | 6.04 | 6.28 | -2.79% | 166,362 | 103,659,431 |
| 2024-12-24 | 6.43 | 6.53 | 6.25 | 6.46 | +1.41% | 157,206 | 100,729,454 |
| 2024-12-23 | 6.99 | 7.03 | 6.36 | 6.37 | -9% | 317,539 | 208,889,172 |
| 2024-12-20 | 7.1 | 7.23 | 6.99 | 7 | -1.69% | 258,729 | 184,275,623 |
| 2024-12-19 | 6.97 | 7.17 | 6.83 | 7.12 | +0.71% | 191,907 | 134,883,009 |
| 2024-12-18 | 7.08 | 7.15 | 6.83 | 7.07 | -0.7% | 208,157 | 145,829,206 |
| 2024-12-17 | 7.53 | 7.55 | 6.98 | 7.12 | -5.32% | 256,703 | 183,914,235 |
| 2024-12-16 | 7.62 | 7.67 | 7.38 | 7.52 | -1.83% | 288,815 | 216,014,048 |
| 2024-12-13 | 7.77 | 7.95 | 7.63 | 7.66 | -2.79% | 371,430 | 288,206,441 |
| 2024-12-12 | 7.73 | 7.88 | 7.47 | 7.88 | +1.03% | 457,353 | 348,095,666 |
| 2024-12-11 | 7.42 | 7.8 | 7.42 | 7.8 | +5.12% | 560,192 | 427,929,278 |
| 2024-12-10 | 7.4 | 7.73 | 7.29 | 7.42 | +3.34% | 529,176 | 398,376,965 |
| 2024-12-09 | 7.23 | 7.41 | 7.09 | 7.18 | -1.24% | 233,381 | 168,614,515 |
| 2024-12-06 | 7.24 | 7.35 | 7.09 | 7.27 | +0.28% | 281,963 | 203,625,739 |
| 2024-12-05 | 6.91 | 7.3 | 6.91 | 7.25 | +4.32% | 344,205 | 247,102,888 |
| 2024-12-04 | 7.11 | 7.15 | 6.91 | 6.95 | -3.87% | 259,926 | 182,863,296 |
| 2024-12-03 | 7.07 | 7.27 | 7.04 | 7.23 | +2.26% | 340,519 | 243,905,678 |
| 2024-12-02 | 7.01 | 7.12 | 7.01 | 7.07 | +0.57% | 281,826 | 199,246,090 |
| 2024-11-29 | 7 | 7.12 | 6.81 | 7.03 | -0.57% | 331,919 | 232,008,577 |
| 2024-11-28 | 7.1 | 7.25 | 6.93 | 7.07 | -1.12% | 373,421 | 263,554,204 |
| 2024-11-27 | 6.7 | 7.18 | 6.45 | 7.15 | +5.61% | 466,403 | 324,431,199 |
| 2024-11-26 | 6.63 | 6.9 | 6.58 | 6.77 | +1.8% | 215,316 | 145,512,530 |
| 2024-11-25 | 6.49 | 6.66 | 6.27 | 6.65 | +3.58% | 156,489 | 100,728,006 |
| 2024-11-22 | 6.75 | 6.81 | 6.39 | 6.42 | -4.75% | 183,568 | 121,655,228 |
| 2024-11-21 | 6.68 | 6.79 | 6.61 | 6.74 | +0.45% | 150,204 | 100,888,837 |
| 2024-11-20 | 6.39 | 6.72 | 6.36 | 6.71 | +4.03% | 179,341 | 118,454,346 |
| 2024-11-19 | 6.19 | 6.45 | 6.17 | 6.45 | +4.54% | 150,965 | 95,161,065 |
| 2024-11-18 | 6.65 | 6.74 | 6.1 | 6.17 | -6.52% | 238,279 | 148,825,805 |
| 2024-11-15 | 6.7 | 6.96 | 6.59 | 6.6 | -2.08% | 183,162 | 124,238,892 |
| 2024-11-14 | 6.96 | 7.03 | 6.71 | 6.74 | -3.99% | 163,461 | 112,319,122 |
| 2024-11-13 | 7 | 7.08 | 6.79 | 7.02 | -1.13% | 209,705 | 145,662,394 |
| 2024-11-12 | 7.32 | 7.56 | 6.99 | 7.1 | -2.74% | 344,701 | 247,176,349 |
| 2024-11-11 | 6.88 | 7.37 | 6.84 | 7.3 | +5.95% | 425,532 | 303,491,624 |
| 2024-11-08 | 7.15 | 7.18 | 6.85 | 6.89 | -1.57% | 367,858 | 256,618,262 |
| 2024-11-07 | 6.59 | 7.03 | 6.56 | 7 | +5.74% | 449,255 | 310,271,346 |
| 2024-11-06 | 6.7 | 6.74 | 6.53 | 6.62 | -0.75% | 255,218 | 169,959,552 |
| 2024-11-05 | 6.36 | 6.74 | 6.3 | 6.67 | +5.21% | 257,768 | 169,681,731 |
| 2024-11-04 | 6.15 | 6.36 | 6.1 | 6.34 | +3.26% | 147,041 | 92,244,539 |
| 2024-11-01 | 6.71 | 6.74 | 6.13 | 6.14 | -8.49% | 323,225 | 204,266,614 |
| 2024-10-31 | 6.47 | 6.84 | 6.47 | 6.71 | +3.23% | 300,497 | 200,753,704 |
| 2024-10-30 | 6.42 | 6.59 | 6.37 | 6.5 | -0.91% | 291,170 | 188,473,217 |
| 2024-10-29 | 7.18 | 7.28 | 6.55 | 6.56 | -3.24% | 530,110 | 365,510,330 |
| 2024-10-28 | 6.6 | 6.8 | 6.5 | 6.78 | +3.99% | 331,018 | 221,118,248 |
| 2024-10-25 | 6.38 | 6.59 | 6.37 | 6.52 | +2.19% | 256,705 | 166,713,541 |
| 2024-10-24 | 6.6 | 6.6 | 6.35 | 6.38 | -4.78% | 286,657 | 184,275,834 |
| 2024-10-23 | 6.45 | 6.78 | 6.34 | 6.7 | +3.24% | 400,604 | 263,032,939 |
| 2024-10-22 | 6.5 | 6.63 | 6.35 | 6.49 | -1.07% | 271,278 | 175,547,803 |
| 2024-10-21 | 6.45 | 6.69 | 6.33 | 6.56 | +2.02% | 388,695 | 252,879,556 |
| 2024-10-18 | 6.14 | 6.6 | 6.13 | 6.43 | +4.21% | 306,276 | 194,680,663 |
| 2024-10-17 | 6.23 | 6.4 | 6.17 | 6.17 | -0.16% | 227,046 | 142,570,278 |
| 2024-10-16 | 5.99 | 6.2 | 5.91 | 6.18 | +0.98% | 214,589 | 131,047,149 |
| 2024-10-15 | 6.1 | 6.46 | 6.06 | 6.12 | -2.7% | 301,536 | 188,072,192 |
| 2024-10-14 | 6 | 6.31 | 5.85 | 6.29 | +5.18% | 332,593 | 202,950,854 |
| 2024-10-11 | 6.49 | 6.66 | 5.86 | 5.98 | -8.98% | 496,916 | 307,209,831 |
| 2024-10-10 | 7.3 | 7.39 | 6.49 | 6.57 | -8.75% | 545,191 | 367,363,792 |
| 2024-10-09 | 6.81 | 7.96 | 6.47 | 7.2 | +0.98% | 1,021,256 | 752,880,423 |
| 2024-10-08 | 7.13 | 7.13 | 6.64 | 7.13 | +20.03% | 918,614 | 640,560,652 |
| 2024-09-30 | 5.16 | 5.94 | 5.02 | 5.94 | +20% | 389,932 | 216,009,205 |
| 2024-09-27 | 4.8 | 5.01 | 4.75 | 4.95 | +4.87% | 191,815 | 93,626,145 |
| 2024-09-26 | 4.59 | 4.73 | 4.57 | 4.72 | +2.83% | 109,229 | 50,841,863 |
| 2024-09-25 | 4.58 | 4.71 | 4.54 | 4.59 | +1.55% | 149,774 | 69,156,550 |
| 2024-09-24 | 4.41 | 4.54 | 4.35 | 4.52 | +2.49% | 116,909 | 52,105,704 |
| 2024-09-23 | 4.36 | 4.42 | 4.33 | 4.41 | +1.61% | 78,385 | 34,437,829 |
| 2024-09-20 | 4.31 | 4.45 | 4.31 | 4.34 | +0.23% | 95,337 | 41,632,975 |
| 2024-09-19 | 4.24 | 4.33 | 4.19 | 4.33 | +3.1% | 80,154 | 34,306,416 |
| 2024-09-18 | 4.26 | 4.33 | 4.12 | 4.2 | -1.64% | 85,612 | 36,003,879 |
| 2024-09-13 | 4.38 | 4.41 | 4.26 | 4.27 | -2.95% | 94,848 | 40,865,707 |
| 2024-09-12 | 4.39 | 4.49 | 4.38 | 4.4 | +1.38% | 88,676 | 39,250,365 |
| 2024-09-11 | 4.4 | 4.42 | 4.31 | 4.34 | -2.25% | 72,299 | 31,502,268 |
| 2024-09-10 | 4.39 | 4.45 | 4.32 | 4.44 | +1.37% | 79,016 | 34,643,573 |
| 2024-09-09 | 4.34 | 4.42 | 4.29 | 4.38 | -0.23% | 89,737 | 39,202,834 |
| 2024-09-06 | 4.53 | 4.54 | 4.36 | 4.39 | -3.3% | 119,527 | 52,955,208 |
| 2024-09-05 | 4.55 | 4.56 | 4.48 | 4.54 | +0.22% | 94,707 | 42,800,471 |
| 2024-09-04 | 4.63 | 4.64 | 4.5 | 4.53 | -2.37% | 104,820 | 47,711,789 |
| 2024-09-03 | 4.56 | 4.67 | 4.56 | 4.64 | +1.31% | 123,573 | 57,096,758 |
| 2024-09-02 | 4.68 | 4.73 | 4.56 | 4.58 | -2.55% | 209,519 | 97,249,776 |
| 2024-08-30 | 4.63 | 4.91 | 4.51 | 4.7 | +3.98% | 347,873 | 163,197,145 |
| 2024-08-29 | 4.38 | 4.55 | 4.29 | 4.52 | +3.2% | 152,621 | 68,222,854 |
| 2024-08-28 | 4.27 | 4.41 | 4.23 | 4.38 | +2.58% | 90,377 | 39,263,690 |
| 2024-08-27 | 4.39 | 4.41 | 4.25 | 4.27 | -3.61% | 87,258 | 37,663,998 |
| 2024-08-26 | 4.25 | 4.43 | 4.22 | 4.43 | +3.99% | 124,273 | 54,170,009 |
| 2024-08-23 | 4.26 | 4.34 | 4.18 | 4.26 | 0% | 92,204 | 39,318,705 |
| 2024-08-22 | 4.36 | 4.42 | 4.25 | 4.26 | -3.18% | 103,624 | 44,886,523 |
| 2024-08-21 | 4.47 | 4.48 | 4.38 | 4.4 | -0.23% | 81,648 | 36,044,129 |
| 2024-08-20 | 4.46 | 4.47 | 4.36 | 4.41 | -0.68% | 105,061 | 46,350,531 |
| 2024-08-19 | 4.55 | 4.56 | 4.41 | 4.44 | -3.27% | 168,306 | 75,381,720 |
| 2024-08-16 | 4.43 | 4.69 | 4.37 | 4.59 | +3.61% | 243,692 | 111,264,494 |
| 2024-08-15 | 4.27 | 4.47 | 4.27 | 4.43 | +2.55% | 152,620 | 67,234,903 |
| 2024-08-14 | 4.29 | 4.37 | 4.26 | 4.32 | +0.7% | 98,640 | 42,569,375 |
| 2024-08-13 | 4.18 | 4.29 | 4.11 | 4.29 | +3.13% | 85,405 | 36,022,381 |
| 2024-08-12 | 4.24 | 4.24 | 4.12 | 4.16 | -2.35% | 73,896 | 30,794,726 |
| 2024-08-09 | 4.22 | 4.28 | 4.2 | 4.26 | +1.43% | 83,107 | 35,228,009 |
| 2024-08-08 | 4.2 | 4.24 | 4.1 | 4.2 | -0.47% | 73,700 | 30,831,727 |
| 2024-08-07 | 4.18 | 4.28 | 4.17 | 4.22 | +0.72% | 82,986 | 35,157,535 |
| 2024-08-06 | 4.16 | 4.2 | 4.09 | 4.19 | +2.44% | 101,677 | 42,153,455 |
| 2024-08-05 | 4.2 | 4.35 | 4.09 | 4.09 | -3.31% | 139,316 | 58,355,519 |
| 2024-08-02 | 4.27 | 4.35 | 4.2 | 4.23 | -2.31% | 82,599 | 35,380,228 |
| 2024-08-01 | 4.31 | 4.38 | 4.3 | 4.33 | -0.23% | 93,683 | 40,625,240 |
| 2024-07-31 | 4.22 | 4.36 | 4.21 | 4.34 | +3.09% | 123,540 | 52,875,928 |
| 2024-07-30 | 4.16 | 4.26 | 4.13 | 4.21 | +0.48% | 108,682 | 45,751,582 |
| 2024-07-29 | 4.04 | 4.24 | 4.01 | 4.19 | +3.46% | 156,395 | 65,137,602 |
| 2024-07-26 | 3.98 | 4.07 | 3.94 | 4.05 | +3.05% | 96,324 | 38,843,154 |
| 2024-07-25 | 3.9 | 4 | 3.77 | 3.93 | +1.55% | 100,675 | 39,400,413 |
| 2024-07-24 | 3.97 | 4.03 | 3.87 | 3.87 | -1.78% | 108,898 | 42,793,654 |
| 2024-07-23 | 4.02 | 4.08 | 3.92 | 3.94 | -2.23% | 118,823 | 47,564,204 |
| 2024-07-22 | 4.15 | 4.27 | 3.96 | 4.03 | +5.22% | 181,343 | 73,743,633 |
| 2024-07-19 | 3.75 | 3.87 | 3.74 | 3.83 | +1.06% | 60,510 | 23,106,173 |
| 2024-07-18 | 3.86 | 3.86 | 3.68 | 3.79 | -2.57% | 101,345 | 37,958,717 |
| 2024-07-17 | 4 | 4.02 | 3.87 | 3.89 | -3.47% | 73,303 | 28,710,305 |
| 2024-07-16 | 4.04 | 4.06 | 3.95 | 4.03 | 0% | 49,874 | 19,985,372 |
| 2024-07-15 | 4.18 | 4.19 | 4.01 | 4.03 | -3.13% | 49,677 | 20,157,758 |
| 2024-07-12 | 4.19 | 4.21 | 4.13 | 4.16 | -0.72% | 55,700 | 23,229,387 |
| 2024-07-11 | 4.07 | 4.19 | 4.05 | 4.19 | +5.28% | 89,829 | 37,185,718 |
| 2024-07-10 | 4.05 | 4.05 | 3.94 | 3.98 | -1.97% | 59,404 | 23,784,548 |
| 2024-07-09 | 3.91 | 4.09 | 3.82 | 4.06 | +2.78% | 85,432 | 33,878,491 |
| 2024-07-08 | 4.08 | 4.09 | 3.92 | 3.95 | -3.42% | 65,402 | 26,075,200 |
| 2024-07-05 | 4.02 | 4.12 | 3.94 | 4.09 | +1.24% | 56,751 | 22,897,194 |
| 2024-07-04 | 4.16 | 4.2 | 4.02 | 4.04 | -3.35% | 71,801 | 29,454,478 |
| 2024-07-03 | 4.16 | 4.24 | 4.12 | 4.18 | +0.24% | 64,942 | 27,127,050 |
| 2024-07-02 | 4.06 | 4.2 | 4.05 | 4.17 | +2.21% | 78,534 | 32,649,326 |
| 2024-07-01 | 4.18 | 4.18 | 4.01 | 4.08 | -2.16% | 83,194 | 33,809,104 |
| 2024-06-28 | 4.07 | 4.25 | 4.03 | 4.17 | +2.21% | 93,044 | 38,915,769 |
| 2024-06-27 | 4.16 | 4.22 | 4.07 | 4.08 | -1.69% | 81,360 | 33,773,341 |
| 2024-06-26 | 3.91 | 4.17 | 3.81 | 4.15 | +5.06% | 102,100 | 40,678,848 |
| 2024-06-25 | 3.98 | 4.08 | 3.9 | 3.95 | -1% | 67,597 | 26,794,125 |
| 2024-06-24 | 4.15 | 4.21 | 3.96 | 3.99 | -5.23% | 90,691 | 36,613,391 |
| 2024-06-21 | 4.21 | 4.25 | 4.12 | 4.21 | -0.47% | 66,682 | 28,012,770 |
| 2024-06-20 | 4.32 | 4.39 | 4.22 | 4.23 | -2.76% | 71,604 | 30,697,592 |
| 2024-06-19 | 4.35 | 4.42 | 4.25 | 4.35 | +0.69% | 65,922 | 28,719,790 |
| 2024-06-18 | 4.18 | 4.34 | 4.14 | 4.32 | +3.6% | 75,466 | 32,249,327 |
| 2024-06-17 | 4.17 | 4.22 | 4.15 | 4.17 | -0.48% | 59,199 | 24,754,272 |
| 2024-06-14 | 4.2 | 4.22 | 4.12 | 4.19 | -0.48% | 64,109 | 26,825,797 |
| 2024-06-13 | 4.14 | 4.24 | 4.14 | 4.21 | +0.72% | 81,135 | 34,108,967 |
| 2024-06-12 | 4.1 | 4.19 | 4.05 | 4.18 | +2.45% | 83,026 | 34,485,427 |
| 2024-06-11 | 4.13 | 4.16 | 3.88 | 4.08 | 0% | 106,129 | 42,379,435 |
| 2024-06-07 | 3.96 | 4.09 | 3.92 | 4.08 | +6.25% | 151,161 | 60,879,165 |
| 2024-06-06 | 4.16 | 4.22 | 3.76 | 3.84 | -7.91% | 174,309 | 68,489,514 |
| 2024-06-05 | 4.2 | 4.32 | 4.15 | 4.17 | -2.57% | 89,510 | 37,790,781 |
| 2024-06-04 | 4.54 | 4.56 | 4.2 | 4.28 | -6.75% | 140,852 | 60,545,025 |
| 2024-06-03 | 4.74 | 4.8 | 4.55 | 4.59 | -3.57% | 86,925 | 40,484,126 |
| 2024-05-31 | 4.62 | 4.79 | 4.62 | 4.76 | +3.03% | 58,498 | 27,698,293 |
| 2024-05-30 | 4.61 | 4.66 | 4.56 | 4.62 | -0.65% | 46,900 | 21,652,362 |
| 2024-05-29 | 4.6 | 4.69 | 4.59 | 4.65 | +1.09% | 54,969 | 25,583,676 |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.6 | -1.08% | 50,050 | 23,089,827 |
| 2024-05-27 | 4.66 | 4.7 | 4.51 | 4.65 | -0.21% | 62,631 | 28,669,401 |
| 2024-05-24 | 4.68 | 4.74 | 4.63 | 4.66 | -0.64% | 56,852 | 26,631,679 |
| 2024-05-23 | 4.79 | 4.79 | 4.65 | 4.69 | -2.7% | 65,178 | 30,647,954 |
| 2024-05-22 | 4.77 | 4.84 | 4.72 | 4.82 | +0.63% | 72,712 | 34,774,232 |
| 2024-05-21 | 4.84 | 4.84 | 4.73 | 4.79 | -1.03% | 57,165 | 27,267,597 |
| 2024-05-20 | 4.89 | 4.9 | 4.8 | 4.84 | -0.41% | 67,552 | 32,724,369 |
| 2024-05-17 | 4.78 | 4.89 | 4.73 | 4.86 | +1.46% | 77,511 | 37,394,918 |
| 2024-05-16 | 4.7 | 4.81 | 4.7 | 4.79 | +2.35% | 87,531 | 41,742,357 |
| 2024-05-15 | 4.73 | 4.76 | 4.65 | 4.68 | -0.43% | 60,720 | 28,612,116 |
| 2024-05-14 | 4.72 | 4.83 | 4.66 | 4.7 | +0.64% | 92,326 | 43,706,987 |
| 2024-05-13 | 4.81 | 4.81 | 4.63 | 4.67 | -3.71% | 60,233 | 28,279,926 |
| 2024-05-10 | 4.92 | 4.95 | 4.82 | 4.85 | -1.42% | 67,413 | 32,728,039 |
| 2024-05-09 | 4.83 | 4.97 | 4.8 | 4.92 | +2.29% | 65,887 | 32,370,101 |
| 2024-05-08 | 4.9 | 4.9 | 4.79 | 4.81 | -1.84% | 82,983 | 40,233,874 |
| 2024-05-07 | 4.86 | 4.94 | 4.81 | 4.9 | -0.61% | 87,451 | 42,784,819 |
| 2024-05-06 | 4.91 | 5.03 | 4.83 | 4.93 | +2.92% | 125,298 | 61,620,677 |
| 2024-04-30 | 4.73 | 4.81 | 4.7 | 4.79 | +0.84% | 83,566 | 39,727,302 |
| 2024-04-29 | 4.58 | 4.77 | 4.52 | 4.75 | +3.71% | 101,510 | 47,710,879 |
| 2024-04-26 | 4.47 | 4.61 | 4.41 | 4.58 | +2.23% | 107,136 | 48,544,748 |
| 2024-04-25 | 4.55 | 4.58 | 4.42 | 4.48 | -1.1% | 101,778 | 45,746,042 |
| 2024-04-24 | 4.4 | 4.59 | 4.32 | 4.53 | +4.14% | 95,829 | 42,840,094 |
| 2024-04-23 | 4.2 | 4.4 | 4.17 | 4.35 | +4.32% | 98,826 | 42,563,895 |
| 2024-04-22 | 4.28 | 4.28 | 4.04 | 4.17 | -1.65% | 85,139 | 35,500,393 |
| 2024-04-19 | 4.29 | 4.35 | 4.2 | 4.24 | -1.17% | 98,529 | 41,955,840 |
| 2024-04-18 | 4.34 | 4.4 | 4.15 | 4.29 | -1.38% | 112,173 | 48,215,260 |
| 2024-04-17 | 3.96 | 4.35 | 3.96 | 4.35 | +11.83% | 141,208 | 59,710,682 |
| 2024-04-16 | 4.37 | 4.39 | 3.87 | 3.89 | -13.75% | 190,917 | 77,114,559 |
| 2024-04-15 | 4.98 | 5 | 4.41 | 4.51 | -8.52% | 161,747 | 74,645,970 |
| 2024-04-12 | 4.91 | 5.02 | 4.91 | 4.93 | +0.41% | 73,270 | 36,311,822 |
| 2024-04-11 | 4.9 | 5.03 | 4.89 | 4.91 | -0.2% | 62,416 | 30,934,190 |
| 2024-04-10 | 5.02 | 5.12 | 4.89 | 4.92 | -3.15% | 86,923 | 43,054,673 |
| 2024-04-09 | 4.97 | 5.08 | 4.94 | 5.08 | +2.63% | 74,258 | 37,369,159 |
| 2024-04-08 | 5.09 | 5.09 | 4.93 | 4.95 | -2.75% | 77,501 | 38,801,878 |
| 2024-04-03 | 5.16 | 5.19 | 5.03 | 5.09 | -1.74% | 65,071 | 33,180,296 |
| 2024-04-02 | 5.12 | 5.24 | 5.12 | 5.18 | 0% | 84,230 | 43,671,955 |
| 2024-04-01 | 5.06 | 5.18 | 5.05 | 5.18 | +2.57% | 87,616 | 45,018,417 |
| 2024-03-29 | 4.96 | 5.05 | 4.9 | 5.05 | +1.81% | 90,489 | 45,126,860 |
| 2024-03-28 | 4.8 | 5.04 | 4.74 | 4.96 | +4.42% | 113,545 | 56,044,061 |
| 2024-03-27 | 4.97 | 4.98 | 4.74 | 4.75 | -4.43% | 98,293 | 47,708,252 |
| 2024-03-26 | 5 | 5.08 | 4.88 | 4.97 | -0.6% | 89,563 | 44,566,648 |
| 2024-03-25 | 5.22 | 5.25 | 5 | 5 | -4.58% | 108,788 | 55,624,484 |
| 2024-03-22 | 5.28 | 5.31 | 5.14 | 5.24 | -1.32% | 128,512 | 67,076,904 |
| 2024-03-21 | 5.3 | 5.35 | 5.22 | 5.31 | +0.38% | 103,251 | 54,694,584 |
| 2024-03-20 | 5.26 | 5.32 | 5.24 | 5.29 | +0.38% | 107,681 | 56,845,230 |
| 2024-03-19 | 5.23 | 5.33 | 5.2 | 5.27 | +0.76% | 136,909 | 72,152,520 |
| 2024-03-18 | 5.11 | 5.23 | 5.07 | 5.23 | +2.75% | 141,390 | 72,901,931 |
| 2024-03-15 | 4.97 | 5.1 | 4.92 | 5.09 | +2.41% | 114,174 | 57,488,470 |
| 2024-03-14 | 5.07 | 5.09 | 4.9 | 4.97 | -2.55% | 132,544 | 66,271,403 |
| 2024-03-13 | 4.97 | 5.15 | 4.97 | 5.1 | +1.8% | 194,640 | 98,708,668 |
| 2024-03-12 | 4.94 | 5.08 | 4.87 | 5.01 | +1.62% | 182,450 | 90,677,477 |
| 2024-03-11 | 4.9 | 4.94 | 4.81 | 4.93 | -0.4% | 161,468 | 78,712,511 |
| 2024-03-08 | 4.88 | 4.96 | 4.79 | 4.95 | -0.8% | 236,220 | 115,108,440 |
| 2024-03-07 | 5.44 | 5.57 | 4.86 | 4.99 | -3.29% | 378,325 | 194,677,677 |
| 2024-03-06 | 4.72 | 5.49 | 4.72 | 5.16 | +8.86% | 304,003 | 154,760,058 |
| 2024-03-05 | 4.89 | 4.91 | 4.7 | 4.74 | -3.85% | 111,409 | 53,568,912 |
| 2024-03-04 | 4.96 | 4.96 | 4.73 | 4.93 | +0.2% | 116,853 | 56,888,626 |
| 2024-03-01 | 4.8 | 4.95 | 4.75 | 4.92 | +2.29% | 128,146 | 62,422,566 |
| 2024-02-29 | 4.52 | 4.82 | 4.52 | 4.81 | +4.34% | 157,180 | 73,868,087 |
| 2024-02-28 | 5.1 | 5.32 | 4.55 | 4.61 | -9.43% | 226,091 | 111,069,005 |
| 2024-02-27 | 4.92 | 5.09 | 4.81 | 5.09 | +3.67% | 127,141 | 63,362,103 |
| 2024-02-26 | 4.71 | 5.06 | 4.71 | 4.91 | +3.81% | 155,312 | 75,894,375 |
| 2024-02-23 | 4.54 | 4.73 | 4.46 | 4.73 | +5.11% | 147,859 | 68,441,176 |
| 2024-02-22 | 4.28 | 4.51 | 4.28 | 4.5 | +5.39% | 133,538 | 58,788,212 |
| 2024-02-21 | 4.1 | 4.44 | 4.01 | 4.27 | +3.64% | 146,119 | 62,989,500 |
| 2024-02-20 | 4.03 | 4.12 | 3.91 | 4.12 | +2.23% | 121,735 | 49,304,738 |
| 2024-02-19 | 3.88 | 4.14 | 3.84 | 4.03 | +7.47% | 242,928 | 97,271,841 |
| 2024-02-08 | 3.36 | 3.78 | 3.23 | 3.75 | +13.64% | 268,011 | 93,004,210 |
| 2024-02-07 | 3.69 | 3.73 | 3.22 | 3.3 | -11.29% | 272,504 | 93,519,897 |
| 2024-02-06 | 3.69 | 3.92 | 3.4 | 3.72 | -1.06% | 242,473 | 86,636,612 |
| 2024-02-05 | 4.36 | 4.39 | 3.64 | 3.76 | -14.35% | 230,977 | 89,107,668 |
| 2024-02-02 | 4.85 | 4.89 | 4.23 | 4.39 | -7.97% | 140,920 | 63,828,359 |
| 2024-02-01 | 4.92 | 4.96 | 4.6 | 4.77 | -3.25% | 121,113 | 57,454,832 |
| 2024-01-31 | 5.27 | 5.28 | 4.9 | 4.93 | -5.74% | 101,777 | 51,454,761 |
| 2024-01-30 | 5.46 | 5.46 | 5.22 | 5.23 | -3.33% | 67,866 | 36,197,930 |
| 2024-01-29 | 5.69 | 5.76 | 5.36 | 5.41 | -4.42% | 86,879 | 47,692,893 |
| 2024-01-26 | 5.68 | 5.78 | 5.61 | 5.66 | +0.53% | 71,636 | 40,821,747 |
| 2024-01-25 | 5.43 | 5.64 | 5.4 | 5.63 | +3.87% | 85,076 | 47,203,673 |
| 2024-01-24 | 5.35 | 5.52 | 5.21 | 5.42 | +0.74% | 108,357 | 58,102,315 |
| 2024-01-23 | 5.47 | 5.54 | 5.31 | 5.38 | -1.82% | 97,384 | 52,318,507 |
| 2024-01-22 | 5.87 | 5.87 | 5.42 | 5.48 | -5.84% | 84,126 | 47,590,009 |
| 2024-01-19 | 5.88 | 5.95 | 5.8 | 5.82 | -1.36% | 61,337 | 35,906,915 |
| 2024-01-18 | 5.99 | 6.05 | 5.75 | 5.9 | -1.17% | 88,011 | 51,656,431 |
| 2024-01-17 | 6.12 | 6.17 | 5.97 | 5.97 | -2.61% | 52,067 | 31,545,717 |
| 2024-01-16 | 6.17 | 6.25 | 6.02 | 6.13 | -0.97% | 62,867 | 38,408,847 |
| 2024-01-15 | 6.15 | 6.25 | 6.02 | 6.19 | +1.31% | 86,771 | 53,515,166 |
| 2024-01-12 | 6.2 | 6.26 | 6.1 | 6.11 | -1.45% | 66,461 | 41,045,039 |
| 2024-01-11 | 6.11 | 6.22 | 6.05 | 6.2 | +1.97% | 69,608 | 42,935,201 |
| 2024-01-10 | 6.19 | 6.21 | 6 | 6.08 | -1.62% | 65,473 | 40,028,034 |
| 2024-01-09 | 6.18 | 6.31 | 6.12 | 6.18 | +0.16% | 55,396 | 34,411,650 |
| 2024-01-08 | 6.29 | 6.32 | 6.16 | 6.17 | -1.59% | 69,085 | 43,044,394 |
| 2024-01-05 | 6.45 | 6.47 | 6.23 | 6.27 | -2.49% | 54,460 | 34,525,205 |
| 2024-01-04 | 6.45 | 6.48 | 6.35 | 6.43 | -0.46% | 51,475 | 32,978,478 |
| 2024-01-03 | 6.53 | 6.54 | 6.39 | 6.46 | -0.62% | 68,150 | 43,976,691 |
| 2024-01-02 | 6.47 | 6.53 | 6.44 | 6.5 | +0.46% | 61,503 | 39,939,018 |
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：