股票概览
5.03
-4.01%
-0.21
5.26
开盘价
5.31
最高价
5.02
最低价
257,604
成交量
数据更新至: 2024-12-31
技术指标
5.29
MA5 (5日均线)
5.61
MA10 (10日均线)
6.04
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 | 5.26 | 5.31 | 5.02 | 5.03 | -4.01% | 257,604 | 132,227,476 |
| 2024-12-30 | 5.34 | 5.37 | 5.15 | 5.24 | -2.96% | 248,979 | 130,681,323 |
| 2024-12-27 | 5.45 | 5.56 | 5.39 | 5.4 | -1.64% | 240,068 | 131,319,139 |
| 2024-12-26 | 5.27 | 5.54 | 5.26 | 5.49 | +4.17% | 323,494 | 175,328,073 |
| 2024-12-25 | 5.46 | 5.47 | 5.15 | 5.27 | -4.18% | 311,315 | 164,033,133 |
| 2024-12-24 | 5.55 | 5.58 | 5.33 | 5.5 | -0.18% | 349,731 | 190,046,920 |
| 2024-12-23 | 6.15 | 6.16 | 5.5 | 5.51 | -11.41% | 618,818 | 353,017,857 |
| 2024-12-20 | 6.16 | 6.38 | 6.11 | 6.22 | +0.16% | 451,058 | 281,499,164 |
| 2024-12-19 | 6 | 6.29 | 5.91 | 6.21 | +0.32% | 504,818 | 307,008,724 |
| 2024-12-18 | 6.17 | 6.42 | 5.9 | 6.19 | -1.43% | 573,849 | 353,094,369 |
| 2024-12-17 | 6.75 | 6.82 | 6.19 | 6.28 | -10.67% | 823,487 | 530,954,289 |
| 2024-12-16 | 6.73 | 7.46 | 6.48 | 7.03 | +6.52% | 1,369,048 | 941,723,646 |
| 2024-12-13 | 6.43 | 6.85 | 6.4 | 6.6 | +1.54% | 934,136 | 623,278,041 |
| 2024-12-12 | 6.6 | 6.76 | 6.43 | 6.5 | -1.52% | 647,776 | 425,451,771 |
| 2024-12-11 | 6.49 | 6.74 | 6.45 | 6.6 | +1.07% | 645,150 | 424,638,722 |
| 2024-12-10 | 6.53 | 6.95 | 6.41 | 6.53 | +3.32% | 861,211 | 572,002,972 |
| 2024-12-09 | 6.49 | 6.63 | 6.22 | 6.32 | -3.22% | 437,052 | 278,406,282 |
| 2024-12-06 | 6.37 | 6.61 | 6.28 | 6.53 | +2.03% | 672,173 | 435,026,293 |
| 2024-12-05 | 6.01 | 6.41 | 5.97 | 6.4 | +6.49% | 760,215 | 476,118,590 |
| 2024-12-04 | 6.32 | 6.36 | 5.96 | 6.01 | -5.5% | 667,159 | 408,139,714 |
| 2024-12-03 | 6.29 | 6.54 | 6.12 | 6.36 | 0% | 824,938 | 524,751,848 |
| 2024-12-02 | 6.19 | 6.55 | 6.19 | 6.36 | +2.25% | 808,415 | 514,244,944 |
| 2024-11-29 | 6.41 | 6.51 | 6.08 | 6.22 | -4.75% | 959,593 | 597,952,997 |
| 2024-11-28 | 6.55 | 6.89 | 6.45 | 6.53 | -4.67% | 1,329,286 | 883,490,391 |
| 2024-11-27 | 5.95 | 6.98 | 5.89 | 6.85 | +14.74% | 1,725,430 | 1,101,659,998 |
| 2024-11-26 | 6.28 | 6.33 | 5.9 | 5.97 | -6.13% | 1,326,860 | 809,205,151 |
| 2024-11-25 | 5.56 | 6.64 | 5.31 | 6.36 | +15.01% | 1,574,320 | 980,707,252 |
| 2024-11-22 | 5.59 | 5.95 | 5.5 | 5.53 | -2.12% | 607,883 | 349,483,287 |
| 2024-11-21 | 5.58 | 5.72 | 5.53 | 5.65 | +0.53% | 398,144 | 223,995,904 |
| 2024-11-20 | 5.3 | 5.73 | 5.27 | 5.62 | +6.04% | 501,124 | 278,599,744 |
| 2024-11-19 | 5.2 | 5.3 | 5.08 | 5.3 | +2.51% | 287,330 | 149,021,203 |
| 2024-11-18 | 5.44 | 5.54 | 5.04 | 5.17 | -4.79% | 409,685 | 212,166,210 |
| 2024-11-15 | 5.41 | 5.69 | 5.41 | 5.43 | -0.18% | 400,490 | 223,377,494 |
| 2024-11-14 | 5.6 | 5.76 | 5.4 | 5.44 | -3.72% | 313,471 | 174,699,763 |
| 2024-11-13 | 5.57 | 5.75 | 5.51 | 5.65 | +0.71% | 381,232 | 214,559,132 |
| 2024-11-12 | 5.8 | 5.85 | 5.53 | 5.61 | -4.1% | 469,895 | 267,708,082 |
| 2024-11-11 | 5.62 | 5.91 | 5.62 | 5.85 | +2.99% | 654,108 | 377,978,259 |
| 2024-11-08 | 5.86 | 6.21 | 5.65 | 5.68 | +3.09% | 1,049,006 | 616,844,059 |
| 2024-11-07 | 5.32 | 5.55 | 5.27 | 5.51 | +3.38% | 398,997 | 217,360,295 |
| 2024-11-06 | 5.21 | 5.37 | 5.13 | 5.33 | +2.11% | 378,173 | 200,055,479 |
| 2024-11-05 | 5.04 | 5.24 | 5.03 | 5.22 | +3.37% | 270,383 | 139,681,977 |
| 2024-11-04 | 4.93 | 5.05 | 4.88 | 5.05 | +2.23% | 190,470 | 94,901,617 |
| 2024-11-01 | 5.26 | 5.28 | 4.93 | 4.94 | -6.79% | 381,166 | 192,425,466 |
| 2024-10-31 | 5.16 | 5.35 | 5.15 | 5.3 | +1.92% | 303,453 | 160,007,489 |
| 2024-10-30 | 5.19 | 5.31 | 5.11 | 5.2 | -0.57% | 251,925 | 131,045,416 |
| 2024-10-29 | 5.63 | 5.68 | 5.21 | 5.23 | -4.91% | 433,197 | 232,661,512 |
| 2024-10-28 | 5.19 | 5.52 | 5.17 | 5.5 | +4.96% | 466,659 | 251,932,331 |
| 2024-10-25 | 5.1 | 5.27 | 5.09 | 5.24 | +2.54% | 247,560 | 128,527,356 |
| 2024-10-24 | 5.11 | 5.22 | 5.04 | 5.11 | -1.16% | 263,960 | 134,843,515 |
| 2024-10-23 | 5.27 | 5.32 | 5.14 | 5.17 | -2.64% | 414,770 | 216,530,890 |
| 2024-10-22 | 5.17 | 5.68 | 5.14 | 5.31 | +2.31% | 671,187 | 361,271,170 |
| 2024-10-21 | 5.03 | 5.23 | 5.01 | 5.19 | +3.18% | 369,254 | 190,311,877 |
| 2024-10-18 | 4.86 | 5.13 | 4.8 | 5.03 | +2.65% | 334,592 | 166,286,867 |
| 2024-10-17 | 4.89 | 5.03 | 4.88 | 4.9 | 0% | 277,878 | 137,858,841 |
| 2024-10-16 | 4.71 | 4.96 | 4.71 | 4.9 | +1.24% | 258,105 | 125,777,583 |
| 2024-10-15 | 4.76 | 5.03 | 4.73 | 4.84 | +0.62% | 350,504 | 171,792,578 |
| 2024-10-14 | 4.69 | 4.9 | 4.57 | 4.81 | +3.22% | 313,537 | 147,966,574 |
| 2024-10-11 | 4.9 | 4.9 | 4.58 | 4.66 | -4.9% | 310,683 | 146,362,910 |
| 2024-10-10 | 4.95 | 5.18 | 4.79 | 4.9 | +1.45% | 373,092 | 185,162,577 |
| 2024-10-09 | 5.47 | 5.47 | 4.82 | 4.83 | -16.29% | 551,281 | 284,134,667 |
| 2024-10-08 | 6.1 | 6.13 | 5.21 | 5.77 | +10.75% | 840,343 | 474,094,299 |
| 2024-09-30 | 4.72 | 5.28 | 4.68 | 5.21 | +14% | 624,698 | 310,629,181 |
| 2024-09-27 | 4.39 | 4.64 | 4.36 | 4.57 | +5.3% | 336,348 | 151,053,147 |
| 2024-09-26 | 4.24 | 4.34 | 4.23 | 4.34 | +2.6% | 214,973 | 92,183,166 |
| 2024-09-25 | 4.19 | 4.37 | 4.18 | 4.23 | +1.93% | 265,974 | 113,748,451 |
| 2024-09-24 | 4.03 | 4.16 | 3.99 | 4.15 | +3.23% | 187,694 | 76,722,146 |
| 2024-09-23 | 3.99 | 4.04 | 3.95 | 4.02 | +0.75% | 99,800 | 40,024,421 |
| 2024-09-20 | 3.96 | 4.07 | 3.95 | 3.99 | +0.25% | 132,702 | 53,021,388 |
| 2024-09-19 | 3.85 | 3.99 | 3.82 | 3.98 | +3.92% | 172,232 | 67,919,196 |
| 2024-09-18 | 3.86 | 3.91 | 3.76 | 3.83 | -1.54% | 101,586 | 38,869,465 |
| 2024-09-13 | 3.95 | 3.98 | 3.88 | 3.89 | -1.77% | 106,332 | 41,724,599 |
| 2024-09-12 | 3.94 | 4.03 | 3.94 | 3.96 | +0.51% | 106,098 | 42,263,015 |
| 2024-09-11 | 3.99 | 4.02 | 3.93 | 3.94 | -2.23% | 102,367 | 40,551,614 |
| 2024-09-10 | 3.99 | 4.04 | 3.9 | 4.03 | +1.26% | 117,602 | 46,536,715 |
| 2024-09-09 | 3.98 | 4.03 | 3.92 | 3.98 | -0.25% | 82,019 | 32,626,672 |
| 2024-09-06 | 4.06 | 4.09 | 3.97 | 3.99 | -1.97% | 100,029 | 40,290,310 |
| 2024-09-05 | 3.93 | 4.07 | 3.93 | 4.07 | +3.04% | 163,021 | 65,766,698 |
| 2024-09-04 | 3.97 | 4 | 3.92 | 3.95 | -1.25% | 98,309 | 38,907,702 |
| 2024-09-03 | 3.98 | 4.04 | 3.94 | 4 | +1.52% | 126,601 | 50,474,707 |
| 2024-09-02 | 4.14 | 4.16 | 3.93 | 3.94 | -5.06% | 211,345 | 85,056,024 |
| 2024-08-30 | 3.88 | 4.19 | 3.87 | 4.15 | +6.41% | 314,706 | 128,854,148 |
| 2024-08-29 | 3.89 | 3.92 | 3.82 | 3.9 | 0% | 109,193 | 42,278,956 |
| 2024-08-28 | 3.81 | 3.93 | 3.76 | 3.9 | +1.83% | 114,668 | 44,284,290 |
| 2024-08-27 | 3.92 | 3.94 | 3.82 | 3.83 | -2.54% | 107,470 | 41,556,280 |
| 2024-08-26 | 3.93 | 3.97 | 3.85 | 3.93 | 0% | 98,690 | 38,742,481 |
| 2024-08-23 | 3.93 | 3.98 | 3.88 | 3.93 | -1.26% | 133,849 | 52,573,434 |
| 2024-08-22 | 4.17 | 4.23 | 3.96 | 3.98 | -4.33% | 220,207 | 89,474,436 |
| 2024-08-21 | 4.3 | 4.37 | 4.15 | 4.16 | -5.02% | 302,961 | 128,417,443 |
| 2024-08-20 | 4.29 | 4.45 | 4.26 | 4.38 | +1.62% | 341,131 | 148,600,450 |
| 2024-08-19 | 4.27 | 4.44 | 4.25 | 4.31 | +0.94% | 277,063 | 120,040,652 |
| 2024-08-16 | 4.3 | 4.33 | 4.22 | 4.27 | -0.93% | 169,377 | 72,184,879 |
| 2024-08-15 | 4.15 | 4.35 | 4.12 | 4.31 | +3.36% | 256,536 | 109,463,797 |
| 2024-08-14 | 4.05 | 4.25 | 4.03 | 4.17 | +2.96% | 218,669 | 90,853,538 |
| 2024-08-13 | 4.03 | 4.07 | 3.97 | 4.05 | +0.5% | 89,919 | 36,076,274 |
| 2024-08-12 | 4.1 | 4.11 | 4.01 | 4.03 | -1.47% | 132,985 | 53,852,438 |
| 2024-08-09 | 4.2 | 4.23 | 4.09 | 4.09 | -3.76% | 207,252 | 86,074,343 |
| 2024-08-08 | 4.12 | 4.32 | 4.09 | 4.25 | +2.41% | 300,890 | 127,318,227 |
| 2024-08-07 | 4.14 | 4.19 | 4.12 | 4.15 | -0.24% | 114,679 | 47,684,655 |
| 2024-08-06 | 4.1 | 4.2 | 4.08 | 4.16 | +2.46% | 162,937 | 67,189,392 |
| 2024-08-05 | 4.06 | 4.27 | 4.05 | 4.06 | -1.46% | 204,792 | 85,102,052 |
| 2024-08-02 | 4.13 | 4.26 | 4.1 | 4.12 | -0.96% | 189,809 | 79,214,301 |
| 2024-08-01 | 4.19 | 4.22 | 4.12 | 4.16 | -0.95% | 170,284 | 70,829,029 |
| 2024-07-31 | 4 | 4.2 | 4 | 4.2 | +4.48% | 203,838 | 84,370,983 |
| 2024-07-30 | 3.99 | 4.03 | 3.95 | 4.02 | +0.75% | 109,510 | 43,824,701 |
| 2024-07-29 | 3.98 | 4.05 | 3.88 | 3.99 | +0.76% | 145,448 | 57,667,874 |
| 2024-07-26 | 3.85 | 3.99 | 3.85 | 3.96 | +1.28% | 164,192 | 64,596,987 |
| 2024-07-25 | 3.79 | 4.02 | 3.73 | 3.91 | +2.89% | 215,122 | 83,446,116 |
| 2024-07-24 | 3.9 | 3.98 | 3.8 | 3.8 | -2.81% | 140,452 | 54,343,896 |
| 2024-07-23 | 4.05 | 4.07 | 3.91 | 3.91 | -3.22% | 131,217 | 52,623,311 |
| 2024-07-22 | 3.98 | 4.05 | 3.91 | 4.04 | +1.25% | 135,699 | 54,150,357 |
| 2024-07-19 | 3.92 | 4.03 | 3.91 | 3.99 | +1.01% | 140,156 | 55,879,708 |
| 2024-07-18 | 4 | 4 | 3.85 | 3.95 | -1.5% | 148,321 | 58,004,231 |
| 2024-07-17 | 4.03 | 4.11 | 3.99 | 4.01 | -1.23% | 167,802 | 67,780,872 |
| 2024-07-16 | 4.1 | 4.14 | 3.98 | 4.06 | -3.33% | 232,549 | 93,852,921 |
| 2024-07-15 | 4.08 | 4.4 | 4.04 | 4.2 | +3.19% | 312,381 | 132,426,316 |
| 2024-07-12 | 4.14 | 4.2 | 4.06 | 4.07 | -1.69% | 130,081 | 53,503,556 |
| 2024-07-11 | 4.08 | 4.15 | 4.05 | 4.14 | +3.5% | 154,060 | 63,402,915 |
| 2024-07-10 | 4.04 | 4.1 | 3.98 | 4 | -1.96% | 119,002 | 47,924,998 |
| 2024-07-09 | 4.1 | 4.12 | 3.93 | 4.08 | +0.99% | 142,837 | 57,623,440 |
| 2024-07-08 | 4.18 | 4.19 | 4.03 | 4.04 | -3.81% | 99,176 | 40,545,729 |
| 2024-07-05 | 4.13 | 4.22 | 4.09 | 4.2 | +1.94% | 128,296 | 53,519,058 |
| 2024-07-04 | 4.28 | 4.3 | 4.11 | 4.12 | -3.51% | 113,630 | 47,408,808 |
| 2024-07-03 | 4.29 | 4.35 | 4.25 | 4.27 | -1.16% | 94,487 | 40,580,290 |
| 2024-07-02 | 4.2 | 4.38 | 4.19 | 4.32 | +2.61% | 162,839 | 70,238,887 |
| 2024-07-01 | 4.26 | 4.26 | 4.1 | 4.21 | -1.17% | 151,309 | 62,957,398 |
| 2024-06-28 | 4.28 | 4.34 | 4.22 | 4.26 | -0.23% | 152,327 | 65,132,874 |
| 2024-06-27 | 4.26 | 4.43 | 4.21 | 4.27 | -0.23% | 207,868 | 89,990,579 |
| 2024-06-26 | 4.03 | 4.29 | 3.99 | 4.28 | +6.73% | 203,604 | 84,754,130 |
| 2024-06-25 | 4.08 | 4.08 | 3.97 | 4.01 | 0% | 131,308 | 52,847,490 |
| 2024-06-24 | 4.33 | 4.34 | 4 | 4.01 | -4.75% | 195,509 | 80,076,885 |
| 2024-06-21 | 4.2 | 4.29 | 4.13 | 4.21 | +0.24% | 107,561 | 45,460,113 |
| 2024-06-20 | 4.4 | 4.4 | 4.2 | 4.2 | -4.11% | 129,822 | 55,355,404 |
| 2024-06-19 | 4.49 | 4.5 | 4.36 | 4.38 | -2.45% | 100,459 | 44,385,743 |
| 2024-06-18 | 4.41 | 4.52 | 4.37 | 4.49 | +2.28% | 126,405 | 56,547,306 |
| 2024-06-17 | 4.51 | 4.51 | 4.37 | 4.39 | -2.66% | 133,443 | 58,893,513 |
| 2024-06-14 | 4.53 | 4.58 | 4.48 | 4.51 | -0.66% | 94,114 | 42,543,427 |
| 2024-06-13 | 4.53 | 4.6 | 4.5 | 4.54 | -0.44% | 132,983 | 60,465,741 |
| 2024-06-12 | 4.33 | 4.6 | 4.32 | 4.56 | +4.59% | 200,756 | 90,146,778 |
| 2024-06-11 | 4.3 | 4.36 | 4.15 | 4.36 | +2.11% | 138,972 | 59,208,907 |
| 2024-06-07 | 4.19 | 4.28 | 4.14 | 4.27 | +3.89% | 146,626 | 61,855,531 |
| 2024-06-06 | 4.38 | 4.43 | 4.04 | 4.11 | -5.3% | 239,668 | 99,846,717 |
| 2024-06-05 | 4.48 | 4.49 | 4.31 | 4.34 | -3.77% | 166,906 | 73,150,438 |
| 2024-06-04 | 4.63 | 4.64 | 4.4 | 4.51 | -3.22% | 142,804 | 64,326,464 |
| 2024-06-03 | 4.74 | 4.79 | 4.62 | 4.66 | -1.69% | 164,041 | 76,910,974 |
| 2024-05-31 | 4.58 | 4.76 | 4.57 | 4.74 | +3.49% | 155,058 | 72,654,816 |
| 2024-05-30 | 4.54 | 4.62 | 4.47 | 4.58 | +0.22% | 119,603 | 54,644,287 |
| 2024-05-29 | 4.54 | 4.62 | 4.53 | 4.57 | +0.66% | 92,876 | 42,468,154 |
| 2024-05-28 | 4.63 | 4.65 | 4.53 | 4.54 | -2.16% | 98,707 | 45,083,716 |
| 2024-05-27 | 4.63 | 4.66 | 4.5 | 4.64 | +0.43% | 148,143 | 67,541,221 |
| 2024-05-24 | 4.7 | 4.75 | 4.61 | 4.62 | -1.7% | 128,762 | 60,103,737 |
| 2024-05-23 | 4.89 | 4.9 | 4.67 | 4.7 | -4.28% | 207,681 | 98,560,661 |
| 2024-05-22 | 4.76 | 4.92 | 4.73 | 4.91 | +2.29% | 197,310 | 95,946,085 |
| 2024-05-21 | 4.81 | 4.9 | 4.75 | 4.8 | -1.03% | 165,739 | 79,714,083 |
| 2024-05-20 | 4.91 | 4.94 | 4.83 | 4.85 | -1.42% | 165,774 | 80,795,911 |
| 2024-05-17 | 4.97 | 4.98 | 4.83 | 4.92 | -1.6% | 208,317 | 101,848,249 |
| 2024-05-16 | 4.83 | 5.02 | 4.8 | 5 | +3.31% | 232,464 | 115,059,598 |
| 2024-05-15 | 4.89 | 5.03 | 4.82 | 4.84 | -0.41% | 211,796 | 104,034,273 |
| 2024-05-14 | 4.89 | 4.95 | 4.77 | 4.86 | +2.1% | 208,652 | 101,188,061 |
| 2024-05-13 | 4.99 | 4.99 | 4.73 | 4.76 | -5.56% | 248,198 | 119,659,332 |
| 2024-05-10 | 5.14 | 5.23 | 5.01 | 5.04 | -1.75% | 184,706 | 93,707,607 |
| 2024-05-09 | 5.15 | 5.2 | 5.11 | 5.13 | +0.2% | 200,898 | 103,421,604 |
| 2024-05-08 | 5.27 | 5.28 | 5.1 | 5.12 | -3.21% | 211,697 | 109,039,619 |
| 2024-05-07 | 5.27 | 5.49 | 5.25 | 5.29 | -0.94% | 315,677 | 168,854,419 |
| 2024-05-06 | 5.27 | 5.38 | 5.2 | 5.34 | -3.44% | 443,577 | 233,737,015 |
| 2024-04-30 | 5.48 | 5.6 | 5.38 | 5.53 | +0.73% | 325,372 | 178,978,451 |
| 2024-04-29 | 5.12 | 5.76 | 5.09 | 5.49 | +10.02% | 608,953 | 332,858,199 |
| 2024-04-26 | 4.8 | 5.08 | 4.75 | 4.99 | +4.83% | 247,328 | 122,015,832 |
| 2024-04-25 | 4.72 | 4.84 | 4.62 | 4.76 | -0.42% | 179,668 | 85,422,821 |
| 2024-04-24 | 4.66 | 4.82 | 4.61 | 4.78 | +2.14% | 169,141 | 80,192,948 |
| 2024-04-23 | 4.58 | 4.75 | 4.57 | 4.68 | +2.86% | 183,421 | 85,614,402 |
| 2024-04-22 | 4.65 | 4.67 | 4.39 | 4.55 | -0.22% | 153,357 | 69,675,028 |
| 2024-04-19 | 4.57 | 4.67 | 4.54 | 4.56 | -1.3% | 133,676 | 61,375,234 |
| 2024-04-18 | 4.68 | 4.72 | 4.53 | 4.62 | -1.49% | 197,822 | 91,508,541 |
| 2024-04-17 | 4.4 | 4.72 | 4.38 | 4.69 | +9.07% | 261,016 | 120,706,616 |
| 2024-04-16 | 4.71 | 4.71 | 4.3 | 4.3 | -8.7% | 275,665 | 121,723,473 |
| 2024-04-15 | 5.01 | 5.03 | 4.6 | 4.71 | -5.99% | 310,306 | 147,797,905 |
| 2024-04-12 | 5.15 | 5.17 | 5 | 5.01 | -2.91% | 160,349 | 81,374,918 |
| 2024-04-11 | 5.03 | 5.24 | 4.98 | 5.16 | +2.38% | 234,855 | 121,424,011 |
| 2024-04-10 | 5.2 | 5.22 | 4.97 | 5.04 | -3.63% | 236,060 | 119,232,349 |
| 2024-04-09 | 5.18 | 5.24 | 5.12 | 5.23 | +2.35% | 154,582 | 80,186,630 |
| 2024-04-08 | 5.24 | 5.31 | 5.1 | 5.11 | -3.22% | 197,406 | 102,402,169 |
| 2024-04-03 | 5.43 | 5.46 | 5.16 | 5.28 | -2.76% | 259,018 | 136,406,578 |
| 2024-04-02 | 5.67 | 5.67 | 5.38 | 5.43 | -4.74% | 335,718 | 183,877,622 |
| 2024-04-01 | 5.52 | 5.7 | 5.5 | 5.7 | +3.26% | 278,849 | 156,916,686 |
| 2024-03-29 | 5.57 | 5.63 | 5.41 | 5.52 | -2.13% | 322,281 | 177,381,138 |
| 2024-03-28 | 5.39 | 5.69 | 5.21 | 5.64 | +4.64% | 557,507 | 307,270,526 |
| 2024-03-27 | 5.73 | 6 | 5.36 | 5.39 | -6.42% | 452,609 | 253,972,145 |
| 2024-03-26 | 6 | 6.19 | 5.65 | 5.76 | -4.79% | 534,675 | 314,075,008 |
| 2024-03-25 | 6.49 | 6.53 | 6.02 | 6.05 | -9.16% | 790,124 | 495,277,363 |
| 2024-03-22 | 6.25 | 6.88 | 6.16 | 6.66 | +6.39% | 1,183,153 | 769,330,002 |
| 2024-03-21 | 6.25 | 6.49 | 6.11 | 6.26 | +1.62% | 864,237 | 543,743,316 |
| 2024-03-20 | 5.84 | 6.23 | 5.8 | 6.16 | +5.66% | 833,378 | 509,883,032 |
| 2024-03-19 | 5.83 | 6.01 | 5.78 | 5.83 | 0% | 483,712 | 286,129,462 |
| 2024-03-18 | 5.71 | 5.83 | 5.6 | 5.83 | +2.64% | 370,619 | 212,923,768 |
| 2024-03-15 | 5.62 | 5.68 | 5.52 | 5.68 | +0.18% | 251,114 | 141,131,760 |
| 2024-03-14 | 5.88 | 5.88 | 5.56 | 5.67 | -4.06% | 467,498 | 267,017,829 |
| 2024-03-13 | 5.79 | 6.12 | 5.72 | 5.91 | +2.96% | 641,109 | 379,166,428 |
| 2024-03-12 | 5.75 | 5.89 | 5.66 | 5.74 | +1.59% | 394,421 | 227,420,810 |
| 2024-03-11 | 5.5 | 5.65 | 5.43 | 5.65 | +1.8% | 304,250 | 169,576,449 |
| 2024-03-08 | 5.48 | 5.61 | 5.38 | 5.55 | +1.46% | 336,444 | 185,992,025 |
| 2024-03-07 | 5.76 | 5.88 | 5.41 | 5.47 | -5.69% | 517,161 | 290,756,662 |
| 2024-03-06 | 5.79 | 6.01 | 5.7 | 5.8 | -2.36% | 440,638 | 256,786,794 |
| 2024-03-05 | 6.03 | 6.22 | 5.91 | 5.94 | -6.16% | 789,427 | 479,643,514 |
| 2024-03-04 | 6.13 | 6.35 | 5.68 | 6.33 | +6.03% | 1,085,234 | 654,385,990 |
| 2024-03-01 | 5.56 | 6.14 | 5.47 | 5.97 | +6.23% | 954,386 | 551,966,464 |
| 2024-02-29 | 5.29 | 5.63 | 5.29 | 5.62 | +4.27% | 591,545 | 325,602,603 |
| 2024-02-28 | 5.88 | 6.17 | 5.33 | 5.39 | -8.64% | 912,301 | 533,487,210 |
| 2024-02-27 | 5.69 | 5.92 | 5.58 | 5.9 | +2.25% | 813,392 | 469,579,982 |
| 2024-02-26 | 5.75 | 5.95 | 5.55 | 5.77 | -2.2% | 865,289 | 491,364,855 |
| 2024-02-23 | 5.08 | 5.9 | 5 | 5.9 | +19.92% | 1,091,912 | 589,538,287 |
| 2024-02-22 | 4.76 | 4.93 | 4.75 | 4.92 | +2.93% | 315,605 | 153,250,642 |
| 2024-02-21 | 4.71 | 4.94 | 4.6 | 4.78 | 0% | 500,771 | 240,557,084 |
| 2024-02-20 | 4.58 | 4.98 | 4.48 | 4.78 | +2.36% | 590,087 | 279,064,684 |
| 2024-02-19 | 4.34 | 4.84 | 4.33 | 4.67 | +11.19% | 594,104 | 273,917,806 |
| 2024-02-08 | 3.82 | 4.25 | 3.56 | 4.2 | +10.24% | 555,300 | 216,741,505 |
| 2024-02-07 | 4.07 | 4.08 | 3.71 | 3.81 | -4.99% | 412,579 | 159,980,392 |
| 2024-02-06 | 3.84 | 4.14 | 3.56 | 4.01 | +1.52% | 392,661 | 150,203,175 |
| 2024-02-05 | 4.57 | 4.58 | 3.94 | 3.95 | -14.87% | 403,728 | 166,814,840 |
| 2024-02-02 | 4.88 | 5.05 | 4.45 | 4.64 | -4.72% | 282,717 | 135,066,620 |
| 2024-02-01 | 4.91 | 5 | 4.77 | 4.87 | -2.6% | 248,428 | 121,244,299 |
| 2024-01-31 | 5.24 | 5.39 | 5 | 5 | -5.66% | 251,359 | 129,724,168 |
| 2024-01-30 | 5.49 | 5.49 | 5.27 | 5.3 | -3.64% | 153,675 | 82,695,103 |
| 2024-01-29 | 5.78 | 5.8 | 5.48 | 5.5 | -5.5% | 192,283 | 107,476,875 |
| 2024-01-26 | 5.77 | 5.95 | 5.72 | 5.82 | 0% | 209,587 | 122,317,315 |
| 2024-01-25 | 5.63 | 5.83 | 5.5 | 5.82 | +3.74% | 238,695 | 136,906,335 |
| 2024-01-24 | 5.59 | 5.65 | 5.4 | 5.61 | +1.08% | 172,814 | 95,516,839 |
| 2024-01-23 | 5.47 | 5.59 | 5.4 | 5.55 | +1.46% | 190,784 | 105,009,529 |
| 2024-01-22 | 5.81 | 5.9 | 5.39 | 5.47 | -6.5% | 252,786 | 142,122,102 |
| 2024-01-19 | 5.85 | 6.03 | 5.82 | 5.85 | -0.17% | 222,099 | 131,436,284 |
| 2024-01-18 | 5.85 | 5.89 | 5.66 | 5.86 | +0.17% | 187,133 | 107,839,601 |
| 2024-01-17 | 6.01 | 6.06 | 5.84 | 5.85 | -3.47% | 155,296 | 92,126,043 |
| 2024-01-16 | 6.06 | 6.14 | 5.95 | 6.06 | -0.82% | 157,917 | 94,954,943 |
| 2024-01-15 | 6.12 | 6.24 | 6.09 | 6.11 | -0.81% | 126,832 | 78,045,760 |
| 2024-01-12 | 6.28 | 6.29 | 6.15 | 6.16 | -1.75% | 150,934 | 93,624,312 |
| 2024-01-11 | 6.06 | 6.29 | 6.02 | 6.27 | +3.98% | 233,181 | 144,383,548 |
| 2024-01-10 | 6.09 | 6.14 | 5.93 | 6.03 | -1.47% | 179,986 | 108,494,269 |
| 2024-01-09 | 6.13 | 6.25 | 6.04 | 6.12 | -0.16% | 172,900 | 106,070,904 |
| 2024-01-08 | 6.18 | 6.26 | 6.11 | 6.13 | -1.61% | 167,920 | 103,702,320 |
| 2024-01-05 | 6.32 | 6.37 | 6.18 | 6.23 | -0.95% | 222,011 | 139,248,123 |
| 2024-01-04 | 6.41 | 6.44 | 6.26 | 6.29 | -2.63% | 283,058 | 178,795,048 |
| 2024-01-03 | 6.44 | 6.54 | 6.33 | 6.46 | +1.1% | 328,206 | 211,437,020 |
| 2024-01-02 | 6.54 | 6.8 | 6.39 | 6.39 | -0.78% | 519,028 | 340,680,005 |
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：