股票概览
5.59
-2.95%
-0.17
5.76
开盘价
5.85
最高价
5.58
最低价
96,880
成交量
数据更新至: 2024-12-31
技术指标
5.74
MA5 (5日均线)
5.94
MA10 (10日均线)
6.38
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 | 5.76 | 5.85 | 5.58 | 5.59 | -2.95% | 96,880 | 54,973,431 |
| 2024-12-30 | 5.83 | 5.87 | 5.57 | 5.76 | -1.54% | 86,097 | 49,478,866 |
| 2024-12-27 | 5.74 | 6 | 5.74 | 5.85 | +1.39% | 84,948 | 50,113,704 |
| 2024-12-26 | 5.7 | 5.9 | 5.7 | 5.77 | +0.7% | 82,623 | 48,047,493 |
| 2024-12-25 | 5.84 | 5.9 | 5.61 | 5.73 | -2.05% | 108,754 | 62,309,282 |
| 2024-12-24 | 5.95 | 6.1 | 5.74 | 5.85 | -0.17% | 105,847 | 62,199,173 |
| 2024-12-23 | 6.36 | 6.36 | 5.82 | 5.86 | -7.86% | 177,804 | 106,581,438 |
| 2024-12-20 | 6.34 | 6.51 | 6.32 | 6.36 | 0% | 109,990 | 70,266,382 |
| 2024-12-19 | 6.26 | 6.4 | 6.16 | 6.36 | +1.6% | 104,740 | 65,695,637 |
| 2024-12-18 | 6.35 | 6.49 | 6.12 | 6.26 | -1.11% | 113,644 | 71,657,386 |
| 2024-12-17 | 6.75 | 6.82 | 6.29 | 6.33 | -7.05% | 177,308 | 114,137,919 |
| 2024-12-16 | 6.82 | 6.9 | 6.72 | 6.81 | -0.73% | 118,672 | 80,713,123 |
| 2024-12-13 | 6.93 | 7.12 | 6.8 | 6.86 | -2.28% | 169,737 | 116,974,469 |
| 2024-12-12 | 6.99 | 7.04 | 6.83 | 7.02 | +0.29% | 162,186 | 113,008,432 |
| 2024-12-11 | 6.85 | 7.13 | 6.73 | 7 | +2.19% | 199,128 | 137,829,779 |
| 2024-12-10 | 6.91 | 7.13 | 6.78 | 6.85 | +1.63% | 253,869 | 177,704,752 |
| 2024-12-09 | 6.79 | 6.88 | 6.62 | 6.74 | -1.32% | 141,806 | 95,549,229 |
| 2024-12-06 | 6.9 | 6.94 | 6.73 | 6.83 | -1.3% | 171,117 | 116,633,950 |
| 2024-12-05 | 6.85 | 6.95 | 6.79 | 6.92 | +1.32% | 175,883 | 120,975,851 |
| 2024-12-04 | 6.88 | 7.15 | 6.78 | 6.83 | -1.73% | 253,624 | 176,529,228 |
| 2024-12-03 | 6.91 | 7.23 | 6.85 | 6.95 | 0% | 259,302 | 181,263,828 |
| 2024-12-02 | 6.75 | 7.04 | 6.7 | 6.95 | +3.42% | 258,897 | 178,737,654 |
| 2024-11-29 | 6.64 | 6.79 | 6.47 | 6.72 | +0.9% | 227,632 | 151,810,906 |
| 2024-11-28 | 6.52 | 6.77 | 6.5 | 6.66 | +1.52% | 248,119 | 165,429,673 |
| 2024-11-27 | 6.37 | 6.56 | 6.21 | 6.56 | +1.08% | 240,464 | 153,294,578 |
| 2024-11-26 | 6.8 | 6.8 | 6.42 | 6.49 | -4.56% | 358,509 | 234,937,623 |
| 2024-11-25 | 6.29 | 6.8 | 6.24 | 6.8 | +7.26% | 393,347 | 259,120,538 |
| 2024-11-22 | 6.47 | 6.69 | 6.28 | 6.34 | -2.61% | 200,977 | 130,557,679 |
| 2024-11-21 | 6.42 | 6.63 | 6.37 | 6.51 | +1.4% | 184,159 | 119,210,847 |
| 2024-11-20 | 6.07 | 6.6 | 6.06 | 6.42 | +5.07% | 185,527 | 117,964,752 |
| 2024-11-19 | 5.88 | 6.15 | 5.87 | 6.11 | +4.09% | 137,868 | 82,695,076 |
| 2024-11-18 | 6.1 | 6.25 | 5.82 | 5.87 | -3.77% | 154,974 | 92,156,320 |
| 2024-11-15 | 6.29 | 6.37 | 6.1 | 6.1 | -2.87% | 120,904 | 75,560,355 |
| 2024-11-14 | 6.48 | 6.53 | 6.26 | 6.28 | -3.24% | 128,157 | 81,613,718 |
| 2024-11-13 | 6.42 | 6.53 | 6.26 | 6.49 | 0% | 159,590 | 102,201,895 |
| 2024-11-12 | 6.66 | 6.73 | 6.41 | 6.49 | -2.7% | 216,835 | 142,358,446 |
| 2024-11-11 | 6.57 | 6.7 | 6.53 | 6.67 | +1.52% | 224,232 | 148,397,036 |
| 2024-11-08 | 6.75 | 6.88 | 6.52 | 6.57 | -1.65% | 306,829 | 204,119,701 |
| 2024-11-07 | 6.4 | 6.69 | 6.34 | 6.68 | +3.57% | 261,221 | 170,468,484 |
| 2024-11-06 | 6.35 | 6.56 | 6.28 | 6.45 | +2.06% | 287,173 | 184,242,399 |
| 2024-11-05 | 6.15 | 6.39 | 6.12 | 6.32 | +2.76% | 225,411 | 141,641,494 |
| 2024-11-04 | 5.87 | 6.19 | 5.82 | 6.15 | +3.54% | 184,964 | 112,784,782 |
| 2024-11-01 | 6.31 | 6.35 | 5.93 | 5.94 | -6.46% | 269,181 | 163,518,106 |
| 2024-10-31 | 6.22 | 6.46 | 6.13 | 6.35 | +3.08% | 289,176 | 183,464,543 |
| 2024-10-30 | 6.04 | 6.25 | 6.04 | 6.16 | +2.16% | 229,858 | 141,655,171 |
| 2024-10-29 | 6.31 | 6.33 | 6 | 6.03 | -4.13% | 261,348 | 159,507,792 |
| 2024-10-28 | 6.01 | 6.3 | 6.01 | 6.29 | +4.31% | 233,200 | 144,374,847 |
| 2024-10-25 | 5.92 | 6.07 | 5.92 | 6.03 | +2.03% | 171,954 | 103,548,875 |
| 2024-10-24 | 5.9 | 5.94 | 5.79 | 5.91 | -0.34% | 139,498 | 81,981,088 |
| 2024-10-23 | 5.97 | 6.06 | 5.9 | 5.93 | -0.67% | 221,915 | 132,706,433 |
| 2024-10-22 | 6.05 | 6.06 | 5.87 | 5.97 | -0.5% | 222,701 | 133,192,369 |
| 2024-10-21 | 5.83 | 6.04 | 5.83 | 6 | +3.81% | 289,343 | 171,802,318 |
| 2024-10-18 | 5.46 | 6.03 | 5.38 | 5.78 | +5.67% | 321,341 | 182,641,938 |
| 2024-10-17 | 5.45 | 5.6 | 5.44 | 5.47 | +0.74% | 169,626 | 93,574,287 |
| 2024-10-16 | 5.33 | 5.51 | 5.31 | 5.43 | -0.91% | 176,868 | 96,150,048 |
| 2024-10-15 | 5.59 | 5.71 | 5.43 | 5.48 | -2.14% | 227,557 | 126,729,844 |
| 2024-10-14 | 5.41 | 5.61 | 5.4 | 5.6 | +4.09% | 207,048 | 114,243,365 |
| 2024-10-11 | 5.66 | 5.66 | 5.28 | 5.38 | -5.78% | 229,577 | 125,412,319 |
| 2024-10-10 | 5.7 | 5.99 | 5.66 | 5.71 | +0.53% | 301,778 | 175,246,644 |
| 2024-10-09 | 6.66 | 6.66 | 5.67 | 5.68 | -19.43% | 524,874 | 322,100,749 |
| 2024-10-08 | 7.3 | 7.36 | 6.23 | 7.05 | +13.16% | 739,576 | 503,202,235 |
| 2024-09-30 | 5.6 | 6.42 | 5.4 | 6.23 | +12.66% | 761,390 | 449,014,910 |
| 2024-09-27 | 5.1 | 5.76 | 5.09 | 5.53 | +5.33% | 678,063 | 361,750,704 |
| 2024-09-26 | 4.74 | 5.52 | 4.7 | 5.25 | +13.15% | 684,491 | 350,512,618 |
| 2024-09-25 | 4.56 | 4.67 | 4.55 | 4.64 | +2.43% | 200,144 | 92,559,894 |
| 2024-09-24 | 4.42 | 4.54 | 4.37 | 4.53 | +2.95% | 143,814 | 64,333,788 |
| 2024-09-23 | 4.36 | 4.43 | 4.32 | 4.4 | +0.69% | 84,101 | 36,916,944 |
| 2024-09-20 | 4.42 | 4.43 | 4.35 | 4.37 | -1.35% | 87,728 | 38,416,690 |
| 2024-09-19 | 4.34 | 4.45 | 4.3 | 4.43 | +2.78% | 94,635 | 41,637,408 |
| 2024-09-18 | 4.38 | 4.39 | 4.21 | 4.31 | -1.37% | 101,929 | 43,671,164 |
| 2024-09-13 | 4.48 | 4.49 | 4.35 | 4.37 | -1.8% | 110,302 | 48,609,500 |
| 2024-09-12 | 4.5 | 4.56 | 4.44 | 4.45 | -1.11% | 141,143 | 63,620,168 |
| 2024-09-11 | 4.61 | 4.62 | 4.47 | 4.5 | -3.23% | 179,300 | 80,958,124 |
| 2024-09-10 | 4.5 | 4.73 | 4.45 | 4.65 | +2.88% | 290,298 | 132,966,936 |
| 2024-09-09 | 4.36 | 4.57 | 4.31 | 4.52 | +2.03% | 126,132 | 56,343,907 |
| 2024-09-06 | 4.51 | 4.54 | 4.43 | 4.43 | -1.77% | 85,918 | 38,517,169 |
| 2024-09-05 | 4.46 | 4.54 | 4.45 | 4.51 | +1.81% | 85,580 | 38,504,010 |
| 2024-09-04 | 4.47 | 4.51 | 4.42 | 4.43 | -1.77% | 89,482 | 39,888,919 |
| 2024-09-03 | 4.53 | 4.58 | 4.46 | 4.51 | +0.22% | 93,362 | 42,186,022 |
| 2024-09-02 | 4.61 | 4.64 | 4.5 | 4.5 | -2.39% | 103,543 | 47,226,275 |
| 2024-08-30 | 4.52 | 4.68 | 4.5 | 4.61 | +2.22% | 173,594 | 80,002,268 |
| 2024-08-29 | 4.4 | 4.53 | 4.36 | 4.51 | +2.04% | 119,796 | 53,629,106 |
| 2024-08-28 | 4.39 | 4.5 | 4.39 | 4.42 | +0.23% | 107,125 | 47,622,749 |
| 2024-08-27 | 4.54 | 4.54 | 4.4 | 4.41 | -2.65% | 107,215 | 47,663,300 |
| 2024-08-26 | 4.47 | 4.55 | 4.41 | 4.53 | +1.12% | 120,062 | 54,080,920 |
| 2024-08-23 | 4.53 | 4.57 | 4.4 | 4.48 | -2.18% | 154,782 | 69,178,021 |
| 2024-08-22 | 4.65 | 4.7 | 4.55 | 4.58 | -1.51% | 164,782 | 76,181,879 |
| 2024-08-21 | 4.66 | 4.7 | 4.62 | 4.65 | -0.64% | 123,503 | 57,443,591 |
| 2024-08-20 | 4.77 | 4.81 | 4.63 | 4.68 | -1.68% | 151,615 | 70,977,811 |
| 2024-08-19 | 4.7 | 4.84 | 4.68 | 4.76 | -2.06% | 197,175 | 94,020,042 |
| 2024-08-16 | 5.12 | 5.16 | 4.84 | 4.86 | -4.14% | 318,005 | 158,296,174 |
| 2024-08-15 | 4.89 | 5.08 | 4.83 | 5.07 | +2.42% | 261,052 | 129,926,685 |
| 2024-08-14 | 4.96 | 5.02 | 4.92 | 4.95 | -0.6% | 176,562 | 87,783,192 |
| 2024-08-13 | 4.9 | 5 | 4.84 | 4.98 | +1.22% | 173,910 | 85,649,234 |
| 2024-08-12 | 4.97 | 4.97 | 4.83 | 4.92 | -2.57% | 215,693 | 105,476,109 |
| 2024-08-09 | 5.18 | 5.25 | 5.03 | 5.05 | -2.51% | 286,241 | 145,844,393 |
| 2024-08-08 | 5.36 | 5.52 | 5.15 | 5.18 | -6.5% | 421,886 | 222,723,099 |
| 2024-08-07 | 5.37 | 5.78 | 5.35 | 5.54 | -0.89% | 540,406 | 301,635,076 |
| 2024-08-06 | 5.26 | 5.67 | 5.15 | 5.59 | +7.5% | 606,322 | 330,134,304 |
| 2024-08-05 | 5.41 | 5.62 | 5.13 | 5.2 | -5.8% | 509,737 | 271,049,982 |
| 2024-08-02 | 5.88 | 6.05 | 5.46 | 5.52 | -9.8% | 665,185 | 383,705,273 |
| 2024-08-01 | 6.49 | 6.63 | 6.05 | 6.12 | -9.87% | 901,761 | 569,854,777 |
| 2024-07-31 | 5.76 | 7.1 | 5.6 | 6.79 | +5.6% | 1,153,183 | 713,277,273 |
| 2024-07-30 | 6.92 | 7.35 | 6.4 | 6.43 | +0.47% | 1,330,951 | 919,425,461 |
| 2024-07-29 | 6.12 | 6.4 | 6.11 | 6.4 | +20.08% | 405,841 | 256,258,482 |
| 2024-07-26 | 4.35 | 5.33 | 4.34 | 5.33 | +20.05% | 467,633 | 241,164,670 |
| 2024-07-25 | 4.2 | 4.65 | 4.17 | 4.44 | +3.26% | 360,283 | 158,419,530 |
| 2024-07-24 | 4.03 | 4.78 | 3.99 | 4.3 | +7.23% | 353,338 | 152,336,236 |
| 2024-07-23 | 4.06 | 4.13 | 4.01 | 4.01 | -0.99% | 69,909 | 28,441,953 |
| 2024-07-22 | 3.99 | 4.08 | 3.98 | 4.05 | +1.5% | 63,726 | 25,700,179 |
| 2024-07-19 | 3.99 | 4.03 | 3.96 | 3.99 | +0.5% | 58,915 | 23,549,794 |
| 2024-07-18 | 3.94 | 4 | 3.86 | 3.97 | -0.5% | 75,456 | 29,593,151 |
| 2024-07-17 | 4.11 | 4.11 | 3.99 | 3.99 | -2.68% | 81,390 | 32,698,396 |
| 2024-07-16 | 4.07 | 4.13 | 4.04 | 4.1 | +0.24% | 63,277 | 25,863,231 |
| 2024-07-15 | 4.2 | 4.22 | 4.08 | 4.09 | -2.62% | 74,487 | 30,631,744 |
| 2024-07-12 | 4.3 | 4.31 | 4.18 | 4.2 | -2.55% | 100,783 | 42,717,136 |
| 2024-07-11 | 4.2 | 4.31 | 4.18 | 4.31 | +4.36% | 113,212 | 48,241,660 |
| 2024-07-10 | 4.15 | 4.22 | 4.11 | 4.13 | -1.43% | 92,599 | 38,536,482 |
| 2024-07-09 | 4.14 | 4.2 | 4.01 | 4.19 | +1.95% | 102,132 | 42,051,966 |
| 2024-07-08 | 4.28 | 4.28 | 4.09 | 4.11 | -3.52% | 85,953 | 35,529,559 |
| 2024-07-05 | 4.16 | 4.29 | 4.07 | 4.26 | +2.16% | 117,901 | 49,513,296 |
| 2024-07-04 | 4.31 | 4.36 | 4.12 | 4.17 | -4.14% | 204,113 | 86,101,000 |
| 2024-07-03 | 4.44 | 4.53 | 4.33 | 4.35 | -2.47% | 231,251 | 102,733,689 |
| 2024-07-02 | 4.41 | 4.54 | 4.35 | 4.46 | +0.68% | 226,274 | 100,005,350 |
| 2024-07-01 | 4.56 | 4.59 | 4.36 | 4.43 | -1.77% | 250,663 | 110,986,501 |
| 2024-06-28 | 4.54 | 4.69 | 4.48 | 4.51 | -5.65% | 493,948 | 226,100,701 |
| 2024-06-27 | 4.42 | 5.08 | 4.38 | 4.78 | +13% | 556,608 | 270,522,354 |
| 2024-06-26 | 4.01 | 4.23 | 3.9 | 4.23 | +5.22% | 105,653 | 43,051,848 |
| 2024-06-25 | 3.93 | 4.11 | 3.9 | 4.02 | +3.08% | 107,033 | 43,091,163 |
| 2024-06-24 | 4.11 | 4.11 | 3.88 | 3.9 | -5.11% | 118,124 | 46,710,116 |
| 2024-06-21 | 4.19 | 4.21 | 4.05 | 4.11 | -1.44% | 89,239 | 36,871,674 |
| 2024-06-20 | 4.41 | 4.43 | 4.17 | 4.17 | -5.66% | 139,784 | 59,320,191 |
| 2024-06-19 | 4.45 | 4.46 | 4.33 | 4.42 | -0.67% | 134,408 | 59,154,693 |
| 2024-06-18 | 4.18 | 4.45 | 4.15 | 4.45 | +6.71% | 190,676 | 82,858,391 |
| 2024-06-17 | 4.16 | 4.25 | 4.14 | 4.17 | -0.24% | 103,805 | 43,594,081 |
| 2024-06-14 | 4.31 | 4.32 | 4.13 | 4.18 | -2.56% | 167,004 | 70,157,931 |
| 2024-06-13 | 4.47 | 4.49 | 4.24 | 4.29 | -3.16% | 186,190 | 80,350,376 |
| 2024-06-12 | 4.31 | 4.61 | 4.3 | 4.43 | +2.78% | 213,291 | 95,513,299 |
| 2024-06-11 | 4.2 | 4.5 | 3.91 | 4.31 | +0.23% | 203,314 | 85,917,761 |
| 2024-06-07 | 4.62 | 4.78 | 4.3 | 4.3 | -7.73% | 289,625 | 130,596,680 |
| 2024-06-06 | 5.08 | 5.15 | 4.34 | 4.66 | -11.57% | 447,438 | 215,468,786 |
| 2024-06-05 | 5.01 | 5.34 | 4.81 | 5.27 | +3.94% | 501,055 | 255,017,502 |
| 2024-06-04 | 5.18 | 5.23 | 4.93 | 5.07 | -6.28% | 463,236 | 234,343,982 |
| 2024-06-03 | 4.8 | 5.5 | 4.8 | 5.41 | +7.55% | 614,498 | 316,560,193 |
| 2024-05-31 | 4.51 | 5.4 | 4.47 | 5.03 | +11.78% | 474,530 | 239,146,203 |
| 2024-05-30 | 4.44 | 4.53 | 4.4 | 4.5 | +0.22% | 43,875 | 19,607,551 |
| 2024-05-29 | 4.44 | 4.57 | 4.43 | 4.49 | +1.58% | 49,188 | 22,169,671 |
| 2024-05-28 | 4.52 | 4.52 | 4.42 | 4.42 | -1.78% | 28,493 | 12,689,564 |
| 2024-05-27 | 4.46 | 4.52 | 4.39 | 4.5 | +0.45% | 39,389 | 17,470,048 |
| 2024-05-24 | 4.51 | 4.56 | 4.46 | 4.48 | -0.44% | 42,556 | 19,220,289 |
| 2024-05-23 | 4.62 | 4.62 | 4.48 | 4.5 | -2.39% | 43,823 | 19,871,398 |
| 2024-05-22 | 4.61 | 4.63 | 4.56 | 4.61 | +0.66% | 36,268 | 16,670,336 |
| 2024-05-21 | 4.66 | 4.67 | 4.54 | 4.58 | -2.14% | 54,125 | 24,801,665 |
| 2024-05-20 | 4.73 | 4.73 | 4.63 | 4.68 | -1.06% | 51,249 | 23,922,853 |
| 2024-05-17 | 4.65 | 4.73 | 4.63 | 4.73 | +1.72% | 43,017 | 20,110,020 |
| 2024-05-16 | 4.61 | 4.7 | 4.61 | 4.65 | +0.65% | 49,012 | 22,866,915 |
| 2024-05-15 | 4.66 | 4.7 | 4.57 | 4.62 | -0.86% | 35,897 | 16,657,308 |
| 2024-05-14 | 4.53 | 4.67 | 4.53 | 4.66 | +3.33% | 39,658 | 18,265,898 |
| 2024-05-13 | 4.63 | 4.63 | 4.5 | 4.51 | -3.01% | 55,367 | 25,169,733 |
| 2024-05-10 | 4.75 | 4.75 | 4.63 | 4.65 | -1.9% | 51,682 | 24,162,938 |
| 2024-05-09 | 4.65 | 4.77 | 4.64 | 4.74 | +1.5% | 49,950 | 23,649,363 |
| 2024-05-08 | 4.71 | 4.71 | 4.65 | 4.67 | -0.85% | 56,777 | 26,534,976 |
| 2024-05-07 | 4.6 | 4.73 | 4.47 | 4.71 | +2.39% | 71,671 | 33,422,840 |
| 2024-05-06 | 4.54 | 4.65 | 4.54 | 4.6 | +2.68% | 70,112 | 32,162,075 |
| 2024-04-30 | 4.54 | 4.61 | 4.42 | 4.48 | -1.1% | 79,757 | 35,729,308 |
| 2024-04-29 | 4.56 | 4.58 | 4.39 | 4.53 | +4.86% | 101,292 | 45,360,088 |
| 2024-04-26 | 4.25 | 4.34 | 4.2 | 4.32 | +0.93% | 60,652 | 25,953,019 |
| 2024-04-25 | 4.21 | 4.3 | 4.16 | 4.28 | +1.42% | 60,452 | 25,716,584 |
| 2024-04-24 | 4.08 | 4.22 | 4.08 | 4.22 | +3.43% | 65,411 | 27,313,130 |
| 2024-04-23 | 3.99 | 4.13 | 3.97 | 4.08 | +2.26% | 66,053 | 26,898,721 |
| 2024-04-22 | 4.08 | 4.08 | 3.88 | 3.99 | -1.48% | 51,593 | 20,472,153 |
| 2024-04-19 | 4.04 | 4.1 | 3.97 | 4.05 | +0.25% | 59,060 | 23,824,470 |
| 2024-04-18 | 4.1 | 4.15 | 3.96 | 4.04 | -2.42% | 94,335 | 38,151,442 |
| 2024-04-17 | 3.87 | 4.18 | 3.78 | 4.14 | +11.89% | 129,332 | 52,382,591 |
| 2024-04-16 | 4.2 | 4.29 | 3.7 | 3.7 | -14.35% | 149,784 | 57,732,099 |
| 2024-04-15 | 4.62 | 4.66 | 4.14 | 4.32 | -7.89% | 152,827 | 65,805,231 |
| 2024-04-12 | 4.6 | 4.86 | 4.6 | 4.69 | +1.52% | 103,228 | 48,994,291 |
| 2024-04-11 | 4.54 | 4.7 | 4.46 | 4.62 | -0.22% | 76,948 | 35,453,682 |
| 2024-04-10 | 4.72 | 4.82 | 4.52 | 4.63 | -1.7% | 97,205 | 45,027,456 |
| 2024-04-09 | 4.7 | 4.82 | 4.65 | 4.71 | -0.63% | 88,123 | 41,571,143 |
| 2024-04-08 | 4.88 | 5.06 | 4.72 | 4.74 | -3.07% | 99,266 | 48,421,055 |
| 2024-04-03 | 4.98 | 4.98 | 4.82 | 4.89 | -1.81% | 87,128 | 42,425,204 |
| 2024-04-02 | 5.01 | 5.1 | 4.91 | 4.98 | -0.8% | 122,405 | 60,999,600 |
| 2024-04-01 | 4.96 | 5.03 | 4.91 | 5.02 | +1.83% | 119,309 | 59,194,429 |
| 2024-03-29 | 4.85 | 4.98 | 4.85 | 4.93 | +0.82% | 105,160 | 51,661,624 |
| 2024-03-28 | 4.75 | 4.98 | 4.73 | 4.89 | +1.88% | 135,027 | 66,095,025 |
| 2024-03-27 | 4.97 | 4.99 | 4.76 | 4.8 | -4.38% | 128,225 | 62,026,980 |
| 2024-03-26 | 4.75 | 5.02 | 4.71 | 5.02 | +5.91% | 202,309 | 98,870,247 |
| 2024-03-25 | 4.86 | 5.01 | 4.71 | 4.74 | -3.85% | 150,008 | 72,712,881 |
| 2024-03-22 | 4.95 | 5.12 | 4.91 | 4.93 | -1.4% | 180,796 | 90,262,226 |
| 2024-03-21 | 4.98 | 5.07 | 4.86 | 5 | -0.6% | 207,513 | 102,669,263 |
| 2024-03-20 | 4.86 | 5.28 | 4.79 | 5.03 | +3.71% | 330,959 | 167,447,739 |
| 2024-03-19 | 4.8 | 4.92 | 4.77 | 4.85 | +1.25% | 193,529 | 93,719,972 |
| 2024-03-18 | 4.75 | 4.84 | 4.69 | 4.79 | +2.57% | 198,084 | 94,691,165 |
| 2024-03-15 | 4.54 | 4.69 | 4.51 | 4.67 | +1.52% | 154,984 | 71,342,942 |
| 2024-03-14 | 4.72 | 4.74 | 4.48 | 4.6 | -1.71% | 172,750 | 79,270,647 |
| 2024-03-13 | 4.77 | 4.8 | 4.64 | 4.68 | -4.49% | 256,677 | 120,881,263 |
| 2024-03-12 | 4.6 | 5.13 | 4.48 | 4.9 | +5.15% | 431,324 | 204,517,949 |
| 2024-03-11 | 4.52 | 4.71 | 4.46 | 4.66 | +0.87% | 314,171 | 144,306,469 |
| 2024-03-08 | 5 | 5.19 | 4.59 | 4.62 | -6.85% | 524,194 | 250,992,431 |
| 2024-03-07 | 4.16 | 4.96 | 4.16 | 4.96 | +20.1% | 317,780 | 150,740,944 |
| 2024-03-06 | 3.95 | 4.18 | 3.93 | 4.13 | +4.03% | 113,681 | 46,449,654 |
| 2024-03-05 | 4.13 | 4.14 | 3.94 | 3.97 | -4.34% | 118,179 | 47,468,842 |
| 2024-03-04 | 4.2 | 4.24 | 4.05 | 4.15 | -1.43% | 115,786 | 47,920,189 |
| 2024-03-01 | 4.16 | 4.27 | 4.09 | 4.21 | +1.2% | 141,758 | 59,070,707 |
| 2024-02-29 | 3.93 | 4.29 | 3.91 | 4.16 | +5.85% | 197,400 | 80,192,862 |
| 2024-02-28 | 4.42 | 4.65 | 3.92 | 3.93 | -11.29% | 236,122 | 101,338,503 |
| 2024-02-27 | 4.31 | 4.44 | 4.25 | 4.43 | +1.14% | 164,449 | 71,365,944 |
| 2024-02-26 | 4.22 | 4.57 | 4.18 | 4.38 | +5.54% | 216,628 | 93,526,415 |
| 2024-02-23 | 3.99 | 4.17 | 3.92 | 4.15 | +4.8% | 204,599 | 82,424,341 |
| 2024-02-22 | 3.79 | 3.96 | 3.74 | 3.96 | +4.49% | 159,384 | 61,488,627 |
| 2024-02-21 | 3.57 | 3.91 | 3.54 | 3.79 | +5.28% | 193,821 | 72,989,732 |
| 2024-02-20 | 3.51 | 3.62 | 3.42 | 3.6 | +2.27% | 142,747 | 50,723,422 |
| 2024-02-19 | 3.39 | 3.59 | 3.33 | 3.52 | +4.76% | 161,545 | 56,490,174 |
| 2024-02-08 | 3.09 | 3.36 | 2.77 | 3.36 | +9.45% | 217,426 | 68,193,992 |
| 2024-02-07 | 3.38 | 3.41 | 3.02 | 3.07 | -9.17% | 175,437 | 55,040,645 |
| 2024-02-06 | 3.37 | 3.58 | 3.02 | 3.38 | -2.59% | 190,305 | 61,680,138 |
| 2024-02-05 | 4.09 | 4.14 | 3.39 | 3.47 | -15.98% | 158,296 | 56,885,753 |
| 2024-02-02 | 4.46 | 4.52 | 3.97 | 4.13 | -6.77% | 93,158 | 39,698,280 |
| 2024-02-01 | 4.54 | 4.62 | 4.31 | 4.43 | -3.7% | 96,996 | 42,999,583 |
| 2024-01-31 | 4.95 | 4.98 | 4.59 | 4.6 | -6.69% | 102,487 | 48,218,707 |
| 2024-01-30 | 5.13 | 5.13 | 4.91 | 4.93 | -3.52% | 70,886 | 35,499,842 |
| 2024-01-29 | 5.37 | 5.37 | 5.09 | 5.11 | -4.49% | 69,160 | 35,816,386 |
| 2024-01-26 | 5.28 | 5.49 | 5.22 | 5.35 | +1.9% | 77,034 | 41,351,108 |
| 2024-01-25 | 5.02 | 5.28 | 4.99 | 5.25 | +5.85% | 79,430 | 40,684,452 |
| 2024-01-24 | 4.89 | 5.02 | 4.8 | 4.96 | +1.43% | 89,530 | 43,997,485 |
| 2024-01-23 | 5.05 | 5.1 | 4.82 | 4.89 | -3.74% | 101,941 | 49,843,859 |
| 2024-01-22 | 5.41 | 5.45 | 5 | 5.08 | -5.58% | 74,860 | 39,314,487 |
| 2024-01-19 | 5.5 | 5.51 | 5.36 | 5.38 | -1.82% | 64,026 | 34,661,189 |
| 2024-01-18 | 5.63 | 5.69 | 5.39 | 5.48 | -3.01% | 101,700 | 55,833,785 |
| 2024-01-17 | 5.75 | 5.81 | 5.65 | 5.65 | -1.57% | 57,513 | 32,942,632 |
| 2024-01-16 | 5.8 | 5.89 | 5.65 | 5.74 | -0.35% | 50,248 | 28,785,865 |
| 2024-01-15 | 5.73 | 5.78 | 5.7 | 5.76 | +0.17% | 42,939 | 24,656,971 |
| 2024-01-12 | 5.86 | 5.92 | 5.73 | 5.75 | -2.21% | 49,247 | 28,676,898 |
| 2024-01-11 | 5.81 | 5.89 | 5.78 | 5.88 | +0.86% | 56,340 | 32,912,040 |
| 2024-01-10 | 5.94 | 5.96 | 5.79 | 5.83 | -2.18% | 83,305 | 48,806,606 |
| 2024-01-09 | 5.83 | 6.05 | 5.83 | 5.96 | +2.23% | 98,576 | 58,875,099 |
| 2024-01-08 | 5.93 | 5.96 | 5.83 | 5.83 | -1.02% | 48,252 | 28,394,857 |
| 2024-01-05 | 6.04 | 6.06 | 5.86 | 5.89 | -2.16% | 51,330 | 30,423,225 |
| 2024-01-04 | 6.03 | 6.04 | 5.96 | 6.02 | 0% | 35,835 | 21,483,929 |
| 2024-01-03 | 6.02 | 6.09 | 5.97 | 6.02 | -0.5% | 47,452 | 28,550,726 |
| 2024-01-02 | 6 | 6.08 | 5.94 | 6.05 | +1% | 65,542 | 39,604,079 |
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：