股票概览
5.49
-3.17%
-0.18
5.66
开盘价
5.77
最高价
5.48
最低价
77,023
成交量
数据更新至: 2024-12-31
技术指标
5.67
MA5 (5日均线)
5.84
MA10 (10日均线)
6.24
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 | 5.66 | 5.77 | 5.48 | 5.49 | -3.17% | 77,023 | 43,035,904 |
| 2024-12-30 | 5.76 | 5.8 | 5.55 | 5.67 | -2.91% | 73,014 | 41,325,966 |
| 2024-12-27 | 5.77 | 5.94 | 5.72 | 5.84 | +2.1% | 78,482 | 46,052,977 |
| 2024-12-26 | 5.63 | 5.8 | 5.6 | 5.72 | +1.24% | 85,075 | 48,721,475 |
| 2024-12-25 | 5.89 | 5.99 | 5.54 | 5.65 | -5.36% | 169,573 | 96,432,153 |
| 2024-12-24 | 5.8 | 6.08 | 5.66 | 5.97 | +4.37% | 144,507 | 84,683,521 |
| 2024-12-23 | 6.17 | 6.17 | 5.7 | 5.72 | -7.29% | 110,903 | 65,150,899 |
| 2024-12-20 | 6.09 | 6.23 | 6.02 | 6.17 | +1.48% | 67,264 | 41,312,893 |
| 2024-12-19 | 5.99 | 6.12 | 5.94 | 6.08 | +0.66% | 65,849 | 39,681,395 |
| 2024-12-18 | 6.1 | 6.17 | 5.9 | 6.04 | -0.98% | 75,956 | 45,964,727 |
| 2024-12-17 | 6.47 | 6.48 | 6.08 | 6.1 | -5.86% | 124,136 | 77,122,953 |
| 2024-12-16 | 6.56 | 6.63 | 6.43 | 6.48 | -1.22% | 83,053 | 54,147,105 |
| 2024-12-13 | 6.7 | 6.73 | 6.55 | 6.56 | -2.96% | 102,180 | 67,615,979 |
| 2024-12-12 | 6.71 | 6.81 | 6.63 | 6.76 | +0.3% | 98,477 | 66,221,382 |
| 2024-12-11 | 6.68 | 6.77 | 6.63 | 6.74 | +0.6% | 96,759 | 65,008,985 |
| 2024-12-10 | 6.95 | 6.98 | 6.7 | 6.7 | -1.03% | 125,818 | 85,797,588 |
| 2024-12-09 | 6.79 | 6.86 | 6.71 | 6.77 | -0.59% | 97,942 | 66,429,723 |
| 2024-12-06 | 6.85 | 6.91 | 6.7 | 6.81 | -0.73% | 142,024 | 96,584,578 |
| 2024-12-05 | 6.78 | 6.95 | 6.7 | 6.86 | +2.08% | 164,517 | 112,283,518 |
| 2024-12-04 | 6.75 | 7.02 | 6.69 | 6.72 | -1.03% | 226,529 | 155,106,565 |
| 2024-12-03 | 6.66 | 6.79 | 6.62 | 6.79 | +2.11% | 166,251 | 111,835,840 |
| 2024-12-02 | 6.5 | 6.74 | 6.48 | 6.65 | +1.99% | 143,972 | 95,384,722 |
| 2024-11-29 | 6.48 | 6.56 | 6.33 | 6.52 | -0.46% | 158,676 | 102,299,056 |
| 2024-11-28 | 6.5 | 6.62 | 6.43 | 6.55 | +1.39% | 165,334 | 108,203,609 |
| 2024-11-27 | 6.38 | 6.46 | 6.14 | 6.46 | +0.16% | 159,681 | 100,383,241 |
| 2024-11-26 | 6.77 | 6.88 | 6.4 | 6.45 | -5.29% | 219,695 | 143,837,096 |
| 2024-11-25 | 6.38 | 6.83 | 6.35 | 6.81 | +8.27% | 312,165 | 206,538,963 |
| 2024-11-22 | 6.53 | 6.73 | 6.25 | 6.29 | -4.7% | 179,701 | 116,263,196 |
| 2024-11-21 | 6.52 | 6.77 | 6.42 | 6.6 | +1.38% | 200,961 | 133,090,743 |
| 2024-11-20 | 6.32 | 6.55 | 6.29 | 6.51 | +2.2% | 182,469 | 118,035,704 |
| 2024-11-19 | 6.15 | 6.4 | 6.01 | 6.37 | +2.74% | 230,669 | 143,542,979 |
| 2024-11-18 | 6.53 | 7.44 | 6.14 | 6.2 | -1.74% | 414,143 | 271,052,541 |
| 2024-11-15 | 6.38 | 6.58 | 6.3 | 6.31 | -2.02% | 94,936 | 60,984,244 |
| 2024-11-14 | 6.68 | 6.84 | 6.41 | 6.44 | -4.02% | 126,067 | 82,948,505 |
| 2024-11-13 | 6.51 | 6.78 | 6.44 | 6.71 | +1.82% | 134,104 | 88,465,115 |
| 2024-11-12 | 6.83 | 6.83 | 6.5 | 6.59 | -3.51% | 164,454 | 109,629,210 |
| 2024-11-11 | 6.59 | 6.97 | 6.54 | 6.83 | +3.96% | 222,049 | 150,125,243 |
| 2024-11-08 | 6.58 | 6.84 | 6.53 | 6.57 | +0.31% | 166,487 | 110,970,515 |
| 2024-11-07 | 6.38 | 6.59 | 6.38 | 6.55 | +2.18% | 158,304 | 103,135,788 |
| 2024-11-06 | 6.34 | 6.67 | 6.3 | 6.41 | +2.72% | 212,404 | 137,765,287 |
| 2024-11-05 | 6.08 | 6.28 | 6.05 | 6.24 | +2.3% | 120,848 | 74,713,261 |
| 2024-11-04 | 5.96 | 6.24 | 5.86 | 6.1 | +3.57% | 134,753 | 82,054,240 |
| 2024-11-01 | 6.18 | 6.24 | 5.85 | 5.89 | -5.31% | 131,990 | 79,147,632 |
| 2024-10-31 | 6.1 | 6.43 | 6.08 | 6.22 | +1.97% | 131,541 | 82,150,460 |
| 2024-10-30 | 6 | 6.14 | 5.98 | 6.1 | +0.33% | 93,205 | 56,601,561 |
| 2024-10-29 | 6.18 | 6.24 | 6 | 6.08 | -1.62% | 134,111 | 81,532,811 |
| 2024-10-28 | 6.1 | 6.24 | 6.05 | 6.18 | +1.81% | 168,078 | 103,659,675 |
| 2024-10-25 | 5.89 | 6.09 | 5.87 | 6.07 | +3.41% | 128,098 | 77,084,785 |
| 2024-10-24 | 5.85 | 5.88 | 5.77 | 5.87 | -0.84% | 108,017 | 63,004,332 |
| 2024-10-23 | 6.03 | 6.04 | 5.89 | 5.92 | -1.82% | 135,910 | 81,169,509 |
| 2024-10-22 | 5.93 | 6.05 | 5.84 | 6.03 | +1.17% | 147,376 | 87,797,599 |
| 2024-10-21 | 5.85 | 6.06 | 5.8 | 5.96 | +1.88% | 194,055 | 115,064,312 |
| 2024-10-18 | 5.49 | 5.92 | 5.49 | 5.85 | +5.98% | 234,047 | 134,691,912 |
| 2024-10-17 | 5.53 | 5.64 | 5.51 | 5.52 | 0% | 92,002 | 51,303,706 |
| 2024-10-16 | 5.46 | 5.63 | 5.39 | 5.52 | -0.72% | 98,997 | 54,574,030 |
| 2024-10-15 | 5.64 | 5.72 | 5.52 | 5.56 | -1.42% | 112,296 | 63,007,584 |
| 2024-10-14 | 5.41 | 5.73 | 5.38 | 5.64 | +4.25% | 148,107 | 82,220,203 |
| 2024-10-11 | 5.72 | 5.72 | 5.27 | 5.41 | -6.24% | 198,782 | 108,723,653 |
| 2024-10-10 | 5.8 | 6.15 | 5.67 | 5.77 | -0.35% | 187,419 | 109,251,984 |
| 2024-10-09 | 6.2 | 6.26 | 5.67 | 5.79 | -10.51% | 311,652 | 186,062,375 |
| 2024-10-08 | 6.81 | 6.88 | 5.86 | 6.47 | +12.33% | 441,182 | 279,689,049 |
| 2024-09-30 | 5.25 | 5.82 | 5.22 | 5.76 | +12.72% | 382,417 | 210,755,985 |
| 2024-09-27 | 4.89 | 5.3 | 4.87 | 5.11 | +5.36% | 265,975 | 135,008,959 |
| 2024-09-26 | 4.75 | 4.85 | 4.72 | 4.85 | +1.89% | 108,167 | 52,026,498 |
| 2024-09-25 | 4.73 | 4.87 | 4.7 | 4.76 | +1.06% | 132,733 | 63,517,527 |
| 2024-09-24 | 4.59 | 4.71 | 4.52 | 4.71 | +3.06% | 101,121 | 46,882,579 |
| 2024-09-23 | 4.57 | 4.61 | 4.53 | 4.57 | 0% | 45,351 | 20,723,751 |
| 2024-09-20 | 4.61 | 4.65 | 4.53 | 4.57 | -0.87% | 61,779 | 28,258,979 |
| 2024-09-19 | 4.57 | 4.63 | 4.48 | 4.61 | +2.67% | 74,784 | 34,260,244 |
| 2024-09-18 | 4.5 | 4.53 | 4.38 | 4.49 | +0.22% | 76,429 | 34,009,854 |
| 2024-09-13 | 4.64 | 4.67 | 4.48 | 4.48 | -3.24% | 94,433 | 42,856,459 |
| 2024-09-12 | 4.67 | 4.71 | 4.61 | 4.63 | -1.07% | 92,089 | 42,921,683 |
| 2024-09-11 | 4.67 | 4.76 | 4.65 | 4.68 | -0.21% | 96,611 | 45,482,731 |
| 2024-09-10 | 4.65 | 4.72 | 4.6 | 4.69 | +1.08% | 87,593 | 40,833,046 |
| 2024-09-09 | 4.66 | 4.73 | 4.6 | 4.64 | -2.11% | 103,708 | 48,247,213 |
| 2024-09-06 | 4.78 | 4.86 | 4.67 | 4.74 | -3.07% | 196,317 | 93,327,800 |
| 2024-09-05 | 4.84 | 5.07 | 4.82 | 4.89 | +1.45% | 282,399 | 138,892,265 |
| 2024-09-04 | 4.68 | 5 | 4.64 | 4.82 | +2.12% | 226,226 | 109,230,320 |
| 2024-09-03 | 4.65 | 4.79 | 4.63 | 4.72 | +0.21% | 108,351 | 51,065,585 |
| 2024-09-02 | 4.7 | 4.85 | 4.63 | 4.71 | +0.86% | 173,676 | 82,207,268 |
| 2024-08-30 | 4.59 | 4.83 | 4.54 | 4.67 | +3.09% | 169,396 | 79,644,075 |
| 2024-08-29 | 4.37 | 4.57 | 4.35 | 4.53 | +3.66% | 117,710 | 52,972,653 |
| 2024-08-28 | 4.25 | 4.52 | 4.23 | 4.37 | +2.1% | 105,655 | 46,200,605 |
| 2024-08-27 | 4.5 | 4.57 | 4.26 | 4.28 | -4.25% | 125,744 | 54,582,462 |
| 2024-08-26 | 4.35 | 4.49 | 4.3 | 4.47 | +2.76% | 109,591 | 48,701,712 |
| 2024-08-23 | 4.5 | 4.5 | 4.3 | 4.35 | -5.23% | 182,996 | 80,169,320 |
| 2024-08-22 | 4.46 | 4.82 | 4.45 | 4.59 | +1.55% | 218,506 | 101,497,326 |
| 2024-08-21 | 4.57 | 4.6 | 4.38 | 4.52 | +1.8% | 110,669 | 49,952,798 |
| 2024-08-20 | 4.64 | 4.66 | 4.4 | 4.44 | -4.1% | 103,673 | 46,554,576 |
| 2024-08-19 | 4.71 | 4.75 | 4.62 | 4.63 | -2.32% | 83,641 | 39,019,060 |
| 2024-08-16 | 4.73 | 4.79 | 4.69 | 4.74 | +0.21% | 88,304 | 41,887,076 |
| 2024-08-15 | 4.61 | 4.74 | 4.58 | 4.73 | +1.72% | 98,903 | 46,402,796 |
| 2024-08-14 | 4.66 | 4.72 | 4.64 | 4.65 | -0.21% | 68,110 | 31,838,702 |
| 2024-08-13 | 4.55 | 4.71 | 4.5 | 4.66 | +2.19% | 72,535 | 33,468,663 |
| 2024-08-12 | 4.56 | 4.63 | 4.51 | 4.56 | -1.94% | 75,522 | 34,428,062 |
| 2024-08-09 | 4.66 | 4.74 | 4.62 | 4.65 | +0.22% | 85,979 | 40,040,069 |
| 2024-08-08 | 4.77 | 4.78 | 4.6 | 4.64 | -3.53% | 163,207 | 76,173,944 |
| 2024-08-07 | 4.59 | 4.9 | 4.59 | 4.81 | +4.79% | 223,063 | 106,364,112 |
| 2024-08-06 | 4.56 | 4.68 | 4.52 | 4.59 | +2.46% | 93,510 | 42,747,547 |
| 2024-08-05 | 4.6 | 4.69 | 4.47 | 4.48 | -4.07% | 142,768 | 65,216,685 |
| 2024-08-02 | 4.57 | 4.75 | 4.55 | 4.67 | +1.08% | 167,530 | 77,819,761 |
| 2024-08-01 | 4.62 | 4.66 | 4.56 | 4.62 | 0% | 117,833 | 54,387,158 |
| 2024-07-31 | 4.5 | 4.71 | 4.46 | 4.62 | +2.9% | 139,550 | 64,084,553 |
| 2024-07-30 | 4.4 | 4.52 | 4.4 | 4.49 | +0.67% | 81,904 | 36,686,372 |
| 2024-07-29 | 4.45 | 4.49 | 4.37 | 4.46 | 0% | 105,578 | 46,892,584 |
| 2024-07-26 | 4.27 | 4.55 | 4.25 | 4.46 | +4.21% | 133,172 | 58,350,490 |
| 2024-07-25 | 4.15 | 4.31 | 4.12 | 4.28 | +1.9% | 118,435 | 49,970,402 |
| 2024-07-24 | 4.23 | 4.3 | 4.19 | 4.2 | -1.64% | 102,435 | 43,345,903 |
| 2024-07-23 | 4.35 | 4.42 | 4.27 | 4.27 | -1.84% | 102,968 | 44,818,498 |
| 2024-07-22 | 4.31 | 4.37 | 4.25 | 4.35 | +0.69% | 97,797 | 42,295,394 |
| 2024-07-19 | 4.22 | 4.36 | 4.16 | 4.32 | +1.41% | 135,351 | 57,969,569 |
| 2024-07-18 | 4.3 | 4.3 | 4.11 | 4.26 | -2.52% | 177,311 | 74,447,880 |
| 2024-07-17 | 4.59 | 4.63 | 4.36 | 4.37 | -3.96% | 180,479 | 80,635,543 |
| 2024-07-16 | 4.6 | 4.64 | 4.5 | 4.55 | -1.09% | 134,879 | 61,369,645 |
| 2024-07-15 | 4.74 | 4.76 | 4.56 | 4.6 | -3.16% | 141,271 | 65,442,065 |
| 2024-07-12 | 4.81 | 4.89 | 4.73 | 4.75 | -2.26% | 229,354 | 109,874,210 |
| 2024-07-11 | 4.6 | 5.1 | 4.6 | 4.86 | +8.48% | 403,453 | 195,904,982 |
| 2024-07-10 | 4.62 | 4.67 | 4.46 | 4.48 | -4.07% | 257,413 | 116,971,297 |
| 2024-07-09 | 4.59 | 4.75 | 4.42 | 4.67 | +0.86% | 277,600 | 127,172,171 |
| 2024-07-08 | 4.95 | 5.02 | 4.59 | 4.63 | -8.86% | 306,699 | 145,762,925 |
| 2024-07-05 | 5.4 | 5.41 | 5.04 | 5.08 | -6.27% | 319,058 | 163,240,320 |
| 2024-07-04 | 5.53 | 5.67 | 5.35 | 5.42 | -6.55% | 383,123 | 211,236,083 |
| 2024-07-03 | 5.45 | 5.98 | 5.36 | 5.8 | +3.02% | 645,784 | 368,492,576 |
| 2024-07-02 | 5.41 | 5.63 | 5.27 | 5.63 | +3.87% | 532,713 | 292,283,696 |
| 2024-07-01 | 5.77 | 5.85 | 5.38 | 5.42 | -10.26% | 734,126 | 410,194,833 |
| 2024-06-28 | 6.14 | 7.13 | 6.03 | 6.04 | +0.83% | 1,067,362 | 682,095,948 |
| 2024-06-27 | 5.2 | 5.99 | 5.16 | 5.99 | +20.04% | 451,709 | 260,741,906 |
| 2024-06-26 | 4.78 | 4.99 | 4.64 | 4.99 | +3.74% | 143,165 | 69,132,645 |
| 2024-06-25 | 4.71 | 4.89 | 4.69 | 4.81 | +0.84% | 148,923 | 71,235,919 |
| 2024-06-24 | 4.5 | 4.83 | 4.48 | 4.77 | +4.38% | 191,068 | 89,996,697 |
| 2024-06-21 | 4.6 | 4.68 | 4.52 | 4.57 | -1.3% | 61,221 | 28,179,494 |
| 2024-06-20 | 4.79 | 4.79 | 4.63 | 4.63 | -3.74% | 80,452 | 37,934,601 |
| 2024-06-19 | 4.75 | 4.86 | 4.67 | 4.81 | +0.84% | 127,608 | 61,015,092 |
| 2024-06-18 | 4.78 | 4.8 | 4.66 | 4.77 | 0% | 101,216 | 47,868,797 |
| 2024-06-17 | 4.62 | 4.91 | 4.56 | 4.77 | +1.71% | 130,802 | 61,939,898 |
| 2024-06-14 | 4.63 | 4.88 | 4.55 | 4.69 | -0.21% | 145,604 | 68,924,578 |
| 2024-06-13 | 4.6 | 5.06 | 4.59 | 4.7 | +1.73% | 154,463 | 73,946,081 |
| 2024-06-12 | 4.49 | 4.69 | 4.44 | 4.62 | +1.76% | 98,141 | 45,144,394 |
| 2024-06-11 | 4.48 | 4.59 | 4.3 | 4.54 | -0.22% | 121,850 | 53,945,716 |
| 2024-06-07 | 4.34 | 4.55 | 4.32 | 4.55 | +6.06% | 137,051 | 61,075,305 |
| 2024-06-06 | 4.43 | 4.65 | 4.25 | 4.29 | -2.05% | 148,038 | 65,485,524 |
| 2024-06-05 | 4.65 | 4.66 | 4.38 | 4.38 | -7.4% | 140,467 | 62,842,159 |
| 2024-06-04 | 4.94 | 4.95 | 4.6 | 4.73 | -5.4% | 181,011 | 85,269,207 |
| 2024-06-03 | 5.02 | 5.16 | 4.87 | 5 | -0.99% | 182,419 | 91,590,413 |
| 2024-05-31 | 4.97 | 5.28 | 4.93 | 5.05 | +0.4% | 218,091 | 111,334,884 |
| 2024-05-30 | 4.88 | 5.14 | 4.79 | 5.03 | +1.62% | 204,466 | 101,198,790 |
| 2024-05-29 | 4.75 | 5.03 | 4.73 | 4.95 | +1.64% | 162,937 | 80,310,403 |
| 2024-05-28 | 4.71 | 5.03 | 4.67 | 4.87 | +2.96% | 170,687 | 83,531,601 |
| 2024-05-27 | 4.8 | 4.83 | 4.6 | 4.73 | +1.07% | 59,278 | 27,782,520 |
| 2024-05-24 | 4.65 | 4.77 | 4.65 | 4.68 | +0.21% | 56,095 | 26,487,407 |
| 2024-05-23 | 4.81 | 4.81 | 4.66 | 4.67 | -2.91% | 62,600 | 29,505,375 |
| 2024-05-22 | 4.76 | 4.84 | 4.74 | 4.81 | +0.84% | 38,101 | 18,246,662 |
| 2024-05-21 | 4.84 | 4.87 | 4.73 | 4.77 | -2.05% | 58,088 | 27,723,619 |
| 2024-05-20 | 4.89 | 4.94 | 4.84 | 4.87 | 0% | 55,894 | 27,300,359 |
| 2024-05-17 | 4.8 | 4.88 | 4.77 | 4.87 | +1.46% | 54,883 | 26,596,251 |
| 2024-05-16 | 4.87 | 4.88 | 4.79 | 4.8 | -0.62% | 59,166 | 28,568,652 |
| 2024-05-15 | 4.84 | 4.95 | 4.81 | 4.83 | -0.62% | 80,183 | 39,074,567 |
| 2024-05-14 | 4.79 | 4.91 | 4.78 | 4.86 | +1.89% | 59,719 | 28,940,910 |
| 2024-05-13 | 4.86 | 4.91 | 4.73 | 4.77 | -3.83% | 94,381 | 45,343,782 |
| 2024-05-10 | 4.98 | 5.03 | 4.87 | 4.96 | -1.39% | 107,123 | 52,825,297 |
| 2024-05-09 | 4.88 | 5.23 | 4.86 | 5.03 | +4.14% | 148,666 | 75,469,158 |
| 2024-05-08 | 4.94 | 4.97 | 4.82 | 4.83 | -1.43% | 56,499 | 27,644,444 |
| 2024-05-07 | 4.89 | 4.91 | 4.84 | 4.9 | +0.41% | 49,813 | 24,305,255 |
| 2024-05-06 | 4.87 | 4.92 | 4.81 | 4.88 | +1.67% | 65,579 | 31,888,468 |
| 2024-04-30 | 4.83 | 4.88 | 4.71 | 4.8 | -0.62% | 56,856 | 27,235,965 |
| 2024-04-29 | 4.68 | 4.83 | 4.63 | 4.83 | +3.87% | 72,141 | 34,390,481 |
| 2024-04-26 | 4.6 | 4.69 | 4.43 | 4.65 | -1.69% | 133,229 | 61,098,377 |
| 2024-04-25 | 4.66 | 4.79 | 4.61 | 4.73 | +1.5% | 75,292 | 35,540,936 |
| 2024-04-24 | 4.53 | 4.68 | 4.49 | 4.66 | +4.02% | 73,873 | 34,035,847 |
| 2024-04-23 | 4.41 | 4.53 | 4.41 | 4.48 | +1.59% | 60,951 | 27,293,779 |
| 2024-04-22 | 4.52 | 4.54 | 4.33 | 4.41 | -2.22% | 67,459 | 29,822,887 |
| 2024-04-19 | 4.57 | 4.64 | 4.48 | 4.51 | -2.8% | 86,602 | 39,333,909 |
| 2024-04-18 | 4.78 | 4.8 | 4.57 | 4.64 | -4.92% | 150,652 | 70,453,613 |
| 2024-04-17 | 4.5 | 4.88 | 4.5 | 4.88 | +11.16% | 121,423 | 57,840,516 |
| 2024-04-16 | 4.88 | 4.9 | 4.28 | 4.39 | -11.67% | 163,390 | 73,408,855 |
| 2024-04-15 | 5.32 | 5.4 | 4.85 | 4.97 | -8.3% | 167,159 | 84,596,986 |
| 2024-04-12 | 5.7 | 5.7 | 5.38 | 5.42 | -4.75% | 162,396 | 89,586,492 |
| 2024-04-11 | 5.5 | 5.79 | 5.4 | 5.69 | +2.71% | 180,349 | 101,912,152 |
| 2024-04-10 | 5.66 | 5.67 | 5.43 | 5.54 | -3.65% | 156,425 | 86,717,686 |
| 2024-04-09 | 5.34 | 5.76 | 5.34 | 5.75 | +6.88% | 233,328 | 131,707,286 |
| 2024-04-08 | 5.55 | 5.69 | 5.34 | 5.38 | -4.1% | 181,807 | 99,807,234 |
| 2024-04-03 | 5.66 | 5.97 | 5.51 | 5.61 | -1.06% | 257,248 | 147,484,252 |
| 2024-04-02 | 5.44 | 5.72 | 5.43 | 5.67 | +3.85% | 202,179 | 112,927,527 |
| 2024-04-01 | 5.36 | 5.5 | 5.34 | 5.46 | +1.87% | 145,243 | 79,028,521 |
| 2024-03-29 | 5.28 | 5.45 | 5.24 | 5.36 | +2.29% | 160,369 | 85,123,970 |
| 2024-03-28 | 5.01 | 5.29 | 4.99 | 5.24 | +3.35% | 134,162 | 69,729,816 |
| 2024-03-27 | 5.33 | 5.35 | 5.04 | 5.07 | -5.06% | 123,334 | 63,961,431 |
| 2024-03-26 | 5.13 | 5.35 | 5.05 | 5.34 | +3.89% | 112,652 | 58,728,024 |
| 2024-03-25 | 5.25 | 5.34 | 5.13 | 5.14 | -2.65% | 93,584 | 49,182,358 |
| 2024-03-22 | 5.37 | 5.37 | 5.21 | 5.28 | -1.68% | 98,696 | 52,077,757 |
| 2024-03-21 | 5.41 | 5.44 | 5.28 | 5.37 | -0.92% | 116,011 | 62,108,892 |
| 2024-03-20 | 5.27 | 5.44 | 5.22 | 5.42 | +2.26% | 151,215 | 80,139,308 |
| 2024-03-19 | 5.22 | 5.7 | 5.18 | 5.3 | +1.92% | 215,979 | 117,197,387 |
| 2024-03-18 | 5.05 | 5.2 | 5.05 | 5.2 | +2.77% | 105,855 | 54,456,682 |
| 2024-03-15 | 4.95 | 5.07 | 4.93 | 5.06 | +1.81% | 76,657 | 38,325,022 |
| 2024-03-14 | 5.04 | 5.06 | 4.89 | 4.97 | -1.78% | 81,791 | 40,711,641 |
| 2024-03-13 | 5.07 | 5.09 | 5.03 | 5.06 | -0.2% | 75,660 | 38,275,030 |
| 2024-03-12 | 5.01 | 5.07 | 4.95 | 5.07 | +0.8% | 123,743 | 61,955,329 |
| 2024-03-11 | 4.87 | 5.04 | 4.85 | 5.03 | +3.29% | 122,001 | 60,660,485 |
| 2024-03-08 | 4.8 | 4.9 | 4.79 | 4.87 | +0.83% | 82,758 | 40,129,911 |
| 2024-03-07 | 4.93 | 5.01 | 4.8 | 4.83 | -1.23% | 116,489 | 57,175,224 |
| 2024-03-06 | 4.78 | 5 | 4.77 | 4.89 | +1.66% | 116,447 | 57,140,382 |
| 2024-03-05 | 4.98 | 4.98 | 4.78 | 4.81 | -4.75% | 147,988 | 71,837,247 |
| 2024-03-04 | 4.81 | 5.4 | 4.62 | 5.05 | +5.43% | 217,569 | 107,689,778 |
| 2024-03-01 | 4.8 | 4.84 | 4.68 | 4.79 | +0.21% | 114,733 | 54,590,810 |
| 2024-02-29 | 4.36 | 4.84 | 4.32 | 4.78 | +9.38% | 173,858 | 79,981,200 |
| 2024-02-28 | 4.89 | 5 | 4.32 | 4.37 | -11% | 192,111 | 90,184,073 |
| 2024-02-27 | 4.78 | 4.91 | 4.7 | 4.91 | +2.29% | 110,533 | 53,086,396 |
| 2024-02-26 | 4.62 | 4.94 | 4.59 | 4.8 | +4.12% | 151,530 | 72,207,694 |
| 2024-02-23 | 4.55 | 4.66 | 4.42 | 4.61 | +5.25% | 135,106 | 61,088,772 |
| 2024-02-22 | 4.2 | 4.4 | 4.19 | 4.38 | +4.04% | 108,527 | 46,700,701 |
| 2024-02-21 | 4.08 | 4.37 | 4.02 | 4.21 | +2.93% | 122,965 | 52,104,150 |
| 2024-02-20 | 3.99 | 4.12 | 3.93 | 4.09 | +2.51% | 123,571 | 50,055,638 |
| 2024-02-19 | 3.84 | 4.12 | 3.82 | 3.99 | +4.45% | 182,514 | 72,465,632 |
| 2024-02-08 | 3.5 | 3.9 | 3.37 | 3.82 | +8.22% | 227,057 | 82,325,338 |
| 2024-02-07 | 3.73 | 3.73 | 3.39 | 3.53 | -5.11% | 217,034 | 76,926,326 |
| 2024-02-06 | 3.63 | 3.91 | 3.36 | 3.72 | -0.53% | 217,288 | 77,188,648 |
| 2024-02-05 | 4.23 | 4.26 | 3.58 | 3.74 | -13.43% | 178,276 | 67,984,046 |
| 2024-02-02 | 4.59 | 4.7 | 4.14 | 4.32 | -6.49% | 100,144 | 44,351,757 |
| 2024-02-01 | 4.71 | 4.73 | 4.46 | 4.62 | -2.33% | 92,622 | 42,659,929 |
| 2024-01-31 | 5 | 5.07 | 4.69 | 4.73 | -5.59% | 95,151 | 46,125,143 |
| 2024-01-30 | 5.18 | 5.25 | 4.99 | 5.01 | -3.84% | 64,475 | 32,979,324 |
| 2024-01-29 | 5.49 | 5.5 | 5.19 | 5.21 | -4.75% | 75,703 | 40,114,975 |
| 2024-01-26 | 5.44 | 5.61 | 5.44 | 5.47 | +0.74% | 93,638 | 51,693,887 |
| 2024-01-25 | 5.32 | 5.45 | 5.22 | 5.43 | +2.65% | 85,297 | 45,635,945 |
| 2024-01-24 | 5.26 | 5.4 | 5.08 | 5.29 | +0.19% | 116,011 | 60,868,582 |
| 2024-01-23 | 5.48 | 5.49 | 5.16 | 5.28 | -4% | 127,539 | 67,075,247 |
| 2024-01-22 | 5.98 | 6 | 5.4 | 5.5 | -8.03% | 91,329 | 52,212,400 |
| 2024-01-19 | 6.14 | 6.15 | 5.95 | 5.98 | -2.92% | 78,411 | 47,190,902 |
| 2024-01-18 | 6.21 | 6.29 | 5.99 | 6.16 | -1.28% | 97,008 | 59,295,911 |
| 2024-01-17 | 6.4 | 6.41 | 6.22 | 6.24 | -2.8% | 71,282 | 44,950,493 |
| 2024-01-16 | 6.36 | 6.46 | 6.27 | 6.42 | +0.47% | 88,797 | 56,552,246 |
| 2024-01-15 | 6.25 | 6.42 | 6.23 | 6.39 | +1.27% | 77,472 | 49,301,849 |
| 2024-01-12 | 6.36 | 6.44 | 6.29 | 6.31 | -0.79% | 63,557 | 40,428,582 |
| 2024-01-11 | 6.24 | 6.38 | 6.23 | 6.36 | +1.92% | 56,860 | 35,945,165 |
| 2024-01-10 | 6.27 | 6.38 | 6.18 | 6.24 | -0.79% | 66,516 | 41,779,524 |
| 2024-01-09 | 6.2 | 6.35 | 6.2 | 6.29 | +1.78% | 66,842 | 42,039,717 |
| 2024-01-08 | 6.24 | 6.33 | 6.18 | 6.18 | -1.28% | 50,561 | 31,602,152 |
| 2024-01-05 | 6.39 | 6.52 | 6.23 | 6.26 | -1.11% | 67,398 | 42,810,867 |
| 2024-01-04 | 6.35 | 6.39 | 6.28 | 6.33 | -0.47% | 49,599 | 31,421,765 |
| 2024-01-03 | 6.42 | 6.43 | 6.31 | 6.36 | -1.09% | 65,237 | 41,509,525 |
| 2024-01-02 | 6.35 | 6.45 | 6.33 | 6.43 | +1.1% | 103,392 | 66,203,747 |
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：