股票概览
5.47
-5.03%
-0.29
5.75
开盘价
5.85
最高价
5.45
最低价
440,160
成交量
数据更新至: 2024-12-31
技术指标
5.82
MA5 (5日均线)
6.41
MA10 (10日均线)
6.76
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 | 5.75 | 5.85 | 5.45 | 5.47 | -5.03% | 440,160 | 246,049,250 |
| 2024-12-30 | 5.92 | 6.01 | 5.65 | 5.76 | -3.52% | 446,844 | 258,605,698 |
| 2024-12-27 | 5.96 | 6.19 | 5.9 | 5.97 | -0.33% | 496,431 | 301,455,651 |
| 2024-12-26 | 5.95 | 6.11 | 5.83 | 5.99 | +1.35% | 475,290 | 285,154,489 |
| 2024-12-25 | 6.16 | 6.22 | 5.75 | 5.91 | -4.68% | 633,260 | 373,959,409 |
| 2024-12-24 | 6.26 | 6.37 | 6 | 6.2 | -2.82% | 667,412 | 410,718,651 |
| 2024-12-23 | 7.14 | 7.18 | 6.22 | 6.38 | -12.24% | 1,025,316 | 673,040,386 |
| 2024-12-20 | 7.33 | 7.66 | 7.23 | 7.27 | -3.32% | 767,004 | 567,114,418 |
| 2024-12-19 | 7.38 | 7.58 | 7.11 | 7.52 | -1.96% | 986,950 | 725,820,959 |
| 2024-12-18 | 7.25 | 7.72 | 7.12 | 7.67 | +4.35% | 1,071,136 | 803,294,451 |
| 2024-12-17 | 7.81 | 8.33 | 7.23 | 7.35 | -9.37% | 1,224,873 | 941,154,028 |
| 2024-12-16 | 8.9 | 8.93 | 7.95 | 8.11 | -8.88% | 2,083,684 | 1,743,870,824 |
| 2024-12-13 | 7.38 | 8.9 | 7.38 | 8.9 | +19.95% | 1,285,775 | 1,094,532,161 |
| 2024-12-12 | 7.2 | 8.2 | 7.1 | 7.42 | +8.64% | 1,964,738 | 1,483,041,475 |
| 2024-12-11 | 6.67 | 6.89 | 6.58 | 6.83 | +2.09% | 922,853 | 623,873,917 |
| 2024-12-10 | 6.7 | 6.86 | 6.5 | 6.69 | +3.08% | 932,381 | 625,689,942 |
| 2024-12-09 | 6.57 | 6.74 | 6.35 | 6.49 | -1.96% | 587,953 | 384,152,170 |
| 2024-12-06 | 6.52 | 6.87 | 6.43 | 6.62 | +0.46% | 836,325 | 554,902,787 |
| 2024-12-05 | 6.2 | 6.6 | 6.2 | 6.59 | +7.15% | 795,993 | 512,914,924 |
| 2024-12-04 | 6.5 | 6.5 | 6.12 | 6.15 | -7.1% | 716,974 | 450,408,226 |
| 2024-12-03 | 6.59 | 6.72 | 6.34 | 6.62 | +0.3% | 911,289 | 596,569,358 |
| 2024-12-02 | 6.47 | 6.73 | 6.45 | 6.6 | +2.64% | 994,548 | 658,687,771 |
| 2024-11-29 | 6.36 | 6.58 | 6.12 | 6.43 | -0.46% | 868,645 | 551,105,358 |
| 2024-11-28 | 6.6 | 6.85 | 6.33 | 6.46 | -6.1% | 1,234,146 | 808,769,834 |
| 2024-11-27 | 6.12 | 7 | 5.94 | 6.88 | +11.69% | 1,490,345 | 964,445,304 |
| 2024-11-26 | 6.58 | 7.23 | 6.1 | 6.16 | -6.38% | 1,572,046 | 1,047,200,696 |
| 2024-11-25 | 6.92 | 7.04 | 6.3 | 6.58 | -3.94% | 1,997,716 | 1,319,029,405 |
| 2024-11-22 | 5.68 | 6.85 | 5.52 | 6.85 | +19.96% | 1,028,759 | 678,296,318 |
| 2024-11-21 | 5.6 | 5.92 | 5.59 | 5.71 | +1.42% | 577,153 | 331,512,477 |
| 2024-11-20 | 5.33 | 5.71 | 5.23 | 5.63 | +6.63% | 489,179 | 270,132,488 |
| 2024-11-19 | 5.1 | 5.31 | 5.02 | 5.28 | +2.72% | 305,867 | 157,506,450 |
| 2024-11-18 | 5.65 | 5.7 | 5.07 | 5.14 | -8.21% | 511,716 | 266,307,257 |
| 2024-11-15 | 5.55 | 5.91 | 5.53 | 5.6 | +0.36% | 622,190 | 356,888,731 |
| 2024-11-14 | 5.7 | 5.9 | 5.56 | 5.58 | -2.96% | 400,329 | 229,313,294 |
| 2024-11-13 | 5.61 | 5.78 | 5.53 | 5.75 | +2.31% | 424,926 | 241,289,080 |
| 2024-11-12 | 5.84 | 5.84 | 5.52 | 5.62 | -3.6% | 430,918 | 244,326,516 |
| 2024-11-11 | 5.49 | 5.84 | 5.49 | 5.83 | +4.67% | 476,084 | 272,180,075 |
| 2024-11-08 | 5.67 | 5.76 | 5.53 | 5.57 | -1.42% | 465,791 | 262,443,809 |
| 2024-11-07 | 5.38 | 5.7 | 5.35 | 5.65 | +3.48% | 579,059 | 323,164,200 |
| 2024-11-06 | 5.28 | 5.55 | 5.25 | 5.46 | +3.61% | 576,853 | 312,794,828 |
| 2024-11-05 | 5.08 | 5.28 | 5.05 | 5.27 | +3.74% | 333,908 | 173,564,903 |
| 2024-11-04 | 4.89 | 5.09 | 4.89 | 5.08 | +3.25% | 244,219 | 122,495,155 |
| 2024-11-01 | 5.32 | 5.35 | 4.9 | 4.92 | -8.21% | 478,547 | 241,482,967 |
| 2024-10-31 | 5.21 | 5.49 | 5.19 | 5.36 | +1.71% | 343,248 | 183,751,399 |
| 2024-10-30 | 5.28 | 5.38 | 5.16 | 5.27 | -1.86% | 338,878 | 178,233,672 |
| 2024-10-29 | 5.58 | 5.67 | 5.32 | 5.37 | -3.42% | 449,317 | 245,396,309 |
| 2024-10-28 | 5.31 | 5.59 | 5.26 | 5.56 | +3.73% | 488,720 | 267,918,587 |
| 2024-10-25 | 5.23 | 5.43 | 5.23 | 5.36 | +1.71% | 354,280 | 189,768,202 |
| 2024-10-24 | 5.3 | 5.32 | 5.15 | 5.27 | -1.5% | 388,193 | 203,457,762 |
| 2024-10-23 | 5.41 | 5.54 | 5.3 | 5.35 | -4.97% | 729,523 | 395,751,835 |
| 2024-10-22 | 5.43 | 6.08 | 5.35 | 5.63 | +4.26% | 1,048,118 | 591,455,514 |
| 2024-10-21 | 5.15 | 5.45 | 5.15 | 5.4 | +5.47% | 625,935 | 334,184,971 |
| 2024-10-18 | 4.98 | 5.24 | 4.9 | 5.12 | +1.99% | 514,084 | 260,636,757 |
| 2024-10-17 | 4.98 | 5.17 | 4.98 | 5.02 | +0.4% | 434,376 | 220,739,812 |
| 2024-10-16 | 4.83 | 5.14 | 4.83 | 5 | -0.4% | 440,133 | 221,556,822 |
| 2024-10-15 | 4.88 | 5.35 | 4.74 | 5.02 | +2.03% | 589,604 | 301,213,718 |
| 2024-10-14 | 4.69 | 4.93 | 4.6 | 4.92 | +6.26% | 329,388 | 157,569,803 |
| 2024-10-11 | 4.93 | 4.94 | 4.53 | 4.63 | -6.84% | 389,069 | 182,949,879 |
| 2024-10-10 | 5.03 | 5.24 | 4.84 | 4.97 | +0.2% | 441,850 | 221,958,756 |
| 2024-10-09 | 5.61 | 5.65 | 4.96 | 4.96 | -17.33% | 855,319 | 451,564,642 |
| 2024-10-08 | 6.1 | 6.17 | 5.35 | 6 | +14.5% | 1,107,407 | 641,887,127 |
| 2024-09-30 | 4.76 | 5.28 | 4.62 | 5.24 | +15.42% | 902,546 | 448,275,003 |
| 2024-09-27 | 4.32 | 4.64 | 4.28 | 4.54 | +6.82% | 642,380 | 285,899,578 |
| 2024-09-26 | 4.17 | 4.26 | 4.1 | 4.25 | +2.16% | 424,095 | 177,956,251 |
| 2024-09-25 | 4.04 | 4.28 | 4.03 | 4.16 | +3.74% | 559,922 | 233,760,604 |
| 2024-09-24 | 3.92 | 4.02 | 3.84 | 4.01 | +2.82% | 332,073 | 130,960,197 |
| 2024-09-23 | 3.86 | 3.95 | 3.8 | 3.9 | +1.3% | 215,721 | 84,033,952 |
| 2024-09-20 | 3.86 | 3.88 | 3.82 | 3.85 | -1.03% | 225,772 | 86,798,818 |
| 2024-09-19 | 3.75 | 3.91 | 3.71 | 3.89 | +4.29% | 363,185 | 139,141,909 |
| 2024-09-18 | 3.9 | 3.93 | 3.68 | 3.73 | -5.57% | 428,122 | 161,684,635 |
| 2024-09-13 | 4.12 | 4.18 | 3.93 | 3.95 | -2.47% | 440,514 | 178,174,704 |
| 2024-09-12 | 4.1 | 4.15 | 4.05 | 4.05 | -0.98% | 303,294 | 124,057,563 |
| 2024-09-11 | 4.07 | 4.12 | 4.05 | 4.09 | -0.73% | 235,472 | 96,071,033 |
| 2024-09-10 | 4.07 | 4.13 | 3.96 | 4.12 | +1.73% | 325,379 | 131,821,700 |
| 2024-09-09 | 4 | 4.12 | 3.94 | 4.05 | +1.25% | 296,691 | 119,983,842 |
| 2024-09-06 | 4.15 | 4.19 | 4 | 4 | -1.72% | 364,345 | 147,997,913 |
| 2024-09-05 | 3.98 | 4.13 | 3.96 | 4.07 | +2.01% | 422,648 | 171,380,837 |
| 2024-09-04 | 4.01 | 4.07 | 3.94 | 3.99 | -1.97% | 375,159 | 149,878,661 |
| 2024-09-03 | 4.07 | 4.14 | 4.02 | 4.07 | +0.25% | 396,953 | 161,494,650 |
| 2024-09-02 | 4.28 | 4.33 | 4.06 | 4.06 | -4.25% | 557,984 | 231,896,056 |
| 2024-08-30 | 4.08 | 4.38 | 4.08 | 4.24 | +3.92% | 819,802 | 347,733,768 |
| 2024-08-29 | 4.06 | 4.12 | 3.97 | 4.08 | -1.45% | 502,702 | 204,269,793 |
| 2024-08-28 | 4.02 | 4.15 | 3.87 | 4.14 | -1.43% | 697,251 | 280,095,917 |
| 2024-08-27 | 4.1 | 4.43 | 4.1 | 4.2 | +3.19% | 1,101,036 | 466,456,505 |
| 2024-08-26 | 4.06 | 4.12 | 4 | 4.07 | +0.99% | 568,343 | 230,571,713 |
| 2024-08-23 | 4.15 | 4.19 | 3.99 | 4.03 | -2.66% | 716,343 | 292,666,812 |
| 2024-08-22 | 4.47 | 4.59 | 4.11 | 4.14 | -8.81% | 1,041,156 | 445,203,598 |
| 2024-08-21 | 5.05 | 5.15 | 4.51 | 4.54 | -11.33% | 1,424,058 | 674,622,664 |
| 2024-08-20 | 5.12 | 5.88 | 5.11 | 5.12 | -13.51% | 1,793,366 | 973,495,983 |
| 2024-08-19 | 5.6 | 6.76 | 5.6 | 5.92 | -1% | 2,061,779 | 1,254,001,011 |
| 2024-08-16 | 5.51 | 6.15 | 5.33 | 5.98 | +13.69% | 2,211,947 | 1,256,822,337 |
| 2024-08-15 | 4.35 | 5.26 | 4.21 | 5.26 | +20.09% | 1,470,613 | 701,087,713 |
| 2024-08-14 | 3.81 | 4.57 | 3.76 | 4.38 | +14.96% | 1,264,222 | 546,768,098 |
| 2024-08-13 | 3.81 | 3.82 | 3.71 | 3.81 | +0.26% | 178,638 | 67,145,177 |
| 2024-08-12 | 3.86 | 3.9 | 3.76 | 3.8 | -3.06% | 246,193 | 93,726,952 |
| 2024-08-09 | 4.07 | 4.13 | 3.9 | 3.92 | -5.77% | 405,530 | 162,222,439 |
| 2024-08-08 | 3.98 | 4.21 | 3.87 | 4.16 | +2.72% | 655,198 | 265,055,863 |
| 2024-08-07 | 4.16 | 4.22 | 4.03 | 4.05 | -6.68% | 589,046 | 241,442,789 |
| 2024-08-06 | 4.12 | 4.37 | 3.99 | 4.34 | +2.36% | 1,048,747 | 438,018,881 |
| 2024-08-05 | 3.51 | 4.24 | 3.5 | 4.24 | +20.11% | 578,293 | 239,309,534 |
| 2024-08-02 | 3.58 | 3.63 | 3.51 | 3.53 | -1.67% | 78,504 | 28,086,356 |
| 2024-08-01 | 3.63 | 3.65 | 3.57 | 3.59 | -0.83% | 94,908 | 34,203,871 |
| 2024-07-31 | 3.52 | 3.64 | 3.52 | 3.62 | +2.84% | 131,216 | 47,153,688 |
| 2024-07-30 | 3.49 | 3.55 | 3.47 | 3.52 | +0.86% | 93,797 | 33,037,974 |
| 2024-07-29 | 3.49 | 3.52 | 3.37 | 3.49 | +1.45% | 99,954 | 34,572,173 |
| 2024-07-26 | 3.36 | 3.46 | 3.34 | 3.44 | +2.99% | 88,396 | 30,215,389 |
| 2024-07-25 | 3.26 | 3.39 | 3.21 | 3.34 | +1.21% | 67,574 | 22,483,540 |
| 2024-07-24 | 3.42 | 3.44 | 3.3 | 3.3 | -3.79% | 92,209 | 30,950,122 |
| 2024-07-23 | 3.51 | 3.54 | 3.42 | 3.43 | -2% | 73,546 | 25,629,065 |
| 2024-07-22 | 3.4 | 3.54 | 3.39 | 3.5 | +2.34% | 94,131 | 32,614,349 |
| 2024-07-19 | 3.38 | 3.45 | 3.36 | 3.42 | +1.18% | 60,810 | 20,745,098 |
| 2024-07-18 | 3.42 | 3.42 | 3.32 | 3.38 | -1.74% | 82,635 | 27,750,738 |
| 2024-07-17 | 3.44 | 3.53 | 3.42 | 3.44 | -0.29% | 79,060 | 27,484,381 |
| 2024-07-16 | 3.41 | 3.48 | 3.41 | 3.45 | 0% | 56,586 | 19,452,821 |
| 2024-07-15 | 3.46 | 3.49 | 3.41 | 3.45 | -1.15% | 69,609 | 24,007,634 |
| 2024-07-12 | 3.57 | 3.59 | 3.49 | 3.49 | -1.97% | 104,913 | 37,019,708 |
| 2024-07-11 | 3.58 | 3.6 | 3.43 | 3.56 | +1.42% | 175,037 | 62,111,870 |
| 2024-07-10 | 3.41 | 3.73 | 3.34 | 3.51 | +2.03% | 210,840 | 74,549,329 |
| 2024-07-09 | 3.4 | 3.45 | 3.31 | 3.44 | +1.18% | 99,612 | 33,783,311 |
| 2024-07-08 | 3.55 | 3.59 | 3.39 | 3.4 | -4.76% | 125,656 | 43,353,456 |
| 2024-07-05 | 3.46 | 3.68 | 3.4 | 3.57 | +2.88% | 164,197 | 58,416,558 |
| 2024-07-04 | 3.6 | 3.62 | 3.46 | 3.47 | -3.88% | 94,936 | 33,250,412 |
| 2024-07-03 | 3.61 | 3.65 | 3.56 | 3.61 | -0.28% | 79,272 | 28,646,353 |
| 2024-07-02 | 3.5 | 3.65 | 3.5 | 3.62 | +3.13% | 123,588 | 44,588,062 |
| 2024-07-01 | 3.45 | 3.51 | 3.41 | 3.51 | +1.15% | 65,505 | 22,697,900 |
| 2024-06-28 | 3.51 | 3.59 | 3.47 | 3.47 | -1.42% | 101,962 | 36,001,180 |
| 2024-06-27 | 3.52 | 3.58 | 3.48 | 3.52 | 0% | 110,344 | 39,156,709 |
| 2024-06-26 | 3.35 | 3.53 | 3.32 | 3.52 | +4.76% | 132,818 | 45,867,969 |
| 2024-06-25 | 3.35 | 3.41 | 3.32 | 3.36 | +0.3% | 87,438 | 29,385,899 |
| 2024-06-24 | 3.52 | 3.52 | 3.33 | 3.35 | -4.29% | 119,723 | 40,573,507 |
| 2024-06-21 | 3.54 | 3.58 | 3.48 | 3.5 | -1.13% | 60,375 | 21,282,280 |
| 2024-06-20 | 3.66 | 3.68 | 3.54 | 3.54 | -3.54% | 100,440 | 36,081,469 |
| 2024-06-19 | 3.71 | 3.75 | 3.66 | 3.67 | -0.81% | 84,366 | 31,150,071 |
| 2024-06-18 | 3.61 | 3.72 | 3.6 | 3.7 | +2.49% | 86,144 | 31,711,903 |
| 2024-06-17 | 3.66 | 3.68 | 3.59 | 3.61 | -1.37% | 76,465 | 27,712,188 |
| 2024-06-14 | 3.64 | 3.7 | 3.6 | 3.66 | 0% | 84,497 | 30,796,502 |
| 2024-06-13 | 3.7 | 3.75 | 3.64 | 3.66 | -1.08% | 102,437 | 37,719,347 |
| 2024-06-12 | 3.59 | 3.72 | 3.57 | 3.7 | +3.06% | 155,783 | 57,157,717 |
| 2024-06-11 | 3.53 | 3.59 | 3.4 | 3.59 | +1.7% | 129,189 | 45,382,348 |
| 2024-06-07 | 3.52 | 3.63 | 3.44 | 3.53 | +2.92% | 168,936 | 59,658,941 |
| 2024-06-06 | 3.69 | 3.74 | 3.37 | 3.43 | -7.3% | 262,967 | 91,738,179 |
| 2024-06-05 | 3.76 | 3.77 | 3.69 | 3.7 | -2.89% | 143,440 | 53,402,581 |
| 2024-06-04 | 3.91 | 3.94 | 3.73 | 3.81 | -4.27% | 268,326 | 101,936,660 |
| 2024-06-03 | 4.17 | 4.17 | 3.9 | 3.98 | -5.24% | 404,916 | 162,727,105 |
| 2024-05-31 | 3.88 | 4.56 | 3.88 | 4.2 | +8.25% | 439,868 | 186,340,074 |
| 2024-05-30 | 3.9 | 3.95 | 3.85 | 3.88 | -0.77% | 74,216 | 28,930,294 |
| 2024-05-29 | 3.93 | 4.01 | 3.88 | 3.91 | -0.76% | 74,381 | 29,282,885 |
| 2024-05-28 | 4.01 | 4.02 | 3.93 | 3.94 | -1.75% | 73,558 | 29,110,425 |
| 2024-05-27 | 4 | 4.04 | 3.88 | 4.01 | 0% | 108,727 | 42,877,569 |
| 2024-05-24 | 4.06 | 4.1 | 4 | 4.01 | -1.23% | 80,156 | 32,397,758 |
| 2024-05-23 | 4.12 | 4.14 | 4.05 | 4.06 | -1.93% | 107,594 | 43,909,985 |
| 2024-05-22 | 4.05 | 4.14 | 4.02 | 4.14 | +1.47% | 126,219 | 51,828,308 |
| 2024-05-21 | 4.11 | 4.18 | 4.06 | 4.08 | -0.73% | 149,049 | 61,121,437 |
| 2024-05-20 | 4.12 | 4.21 | 4.07 | 4.11 | -0.72% | 156,164 | 64,581,519 |
| 2024-05-17 | 4.13 | 4.17 | 4.04 | 4.14 | +0.49% | 134,576 | 55,289,260 |
| 2024-05-16 | 4.1 | 4.17 | 4.03 | 4.12 | +0.49% | 194,055 | 79,799,833 |
| 2024-05-15 | 4.11 | 4.37 | 4.09 | 4.1 | -0.73% | 235,514 | 99,034,446 |
| 2024-05-14 | 4.05 | 4.18 | 4.01 | 4.13 | +4.03% | 213,205 | 87,639,520 |
| 2024-05-13 | 4.07 | 4.09 | 3.9 | 3.97 | -3.87% | 121,008 | 48,315,144 |
| 2024-05-10 | 4.24 | 4.29 | 4.09 | 4.13 | -2.82% | 117,340 | 48,633,114 |
| 2024-05-09 | 4.21 | 4.29 | 4.21 | 4.25 | +1.19% | 102,091 | 43,456,805 |
| 2024-05-08 | 4.34 | 4.34 | 4.18 | 4.2 | -3.67% | 117,577 | 49,897,421 |
| 2024-05-07 | 4.36 | 4.42 | 4.3 | 4.36 | +0.46% | 100,557 | 43,858,324 |
| 2024-05-06 | 4.41 | 4.54 | 4.31 | 4.34 | -0.23% | 116,627 | 51,144,522 |
| 2024-04-30 | 4.45 | 4.45 | 4.27 | 4.35 | -1.58% | 134,982 | 58,583,686 |
| 2024-04-29 | 4.27 | 4.42 | 4.25 | 4.42 | +4.25% | 148,888 | 65,143,651 |
| 2024-04-26 | 4.08 | 4.26 | 4.07 | 4.24 | +3.41% | 146,445 | 61,445,439 |
| 2024-04-25 | 4.1 | 4.16 | 4.04 | 4.1 | -0.24% | 125,340 | 51,475,355 |
| 2024-04-24 | 3.95 | 4.12 | 3.93 | 4.11 | +2.49% | 176,673 | 71,811,402 |
| 2024-04-23 | 3.95 | 4.07 | 3.92 | 4.01 | +2.82% | 138,493 | 55,604,488 |
| 2024-04-22 | 3.91 | 3.99 | 3.77 | 3.9 | -1.27% | 99,777 | 38,852,290 |
| 2024-04-19 | 4.02 | 4.06 | 3.91 | 3.95 | -1.74% | 118,131 | 46,843,520 |
| 2024-04-18 | 4.1 | 4.14 | 3.96 | 4.02 | -1.47% | 157,156 | 63,549,463 |
| 2024-04-17 | 3.71 | 4.08 | 3.71 | 4.08 | +12.09% | 249,629 | 99,518,159 |
| 2024-04-16 | 4.07 | 4.07 | 3.64 | 3.64 | -11.44% | 273,076 | 103,187,206 |
| 2024-04-15 | 4.42 | 4.47 | 4.02 | 4.11 | -7.43% | 249,516 | 104,255,301 |
| 2024-04-12 | 4.6 | 4.63 | 4.44 | 4.44 | -3.48% | 152,160 | 68,502,946 |
| 2024-04-11 | 4.57 | 4.69 | 4.53 | 4.6 | +0.22% | 109,720 | 50,867,175 |
| 2024-04-10 | 4.75 | 4.75 | 4.51 | 4.59 | -4.18% | 151,480 | 69,774,142 |
| 2024-04-09 | 4.72 | 4.81 | 4.68 | 4.79 | +2.35% | 123,495 | 58,657,386 |
| 2024-04-08 | 4.83 | 4.83 | 4.68 | 4.68 | -3.51% | 129,029 | 61,117,928 |
| 2024-04-03 | 4.96 | 4.96 | 4.75 | 4.85 | -2.41% | 176,070 | 85,204,491 |
| 2024-04-02 | 5.09 | 5.11 | 4.95 | 4.97 | -2.55% | 165,877 | 82,849,759 |
| 2024-04-01 | 4.95 | 5.12 | 4.95 | 5.1 | +3.66% | 223,460 | 112,733,148 |
| 2024-03-29 | 4.98 | 5.01 | 4.82 | 4.92 | -1.4% | 185,490 | 90,697,390 |
| 2024-03-28 | 4.71 | 5.05 | 4.71 | 4.99 | +5.5% | 261,049 | 128,886,578 |
| 2024-03-27 | 5.04 | 5.06 | 4.7 | 4.73 | -7.07% | 296,876 | 144,066,269 |
| 2024-03-26 | 5.05 | 5.15 | 4.96 | 5.09 | +0.59% | 264,742 | 134,193,956 |
| 2024-03-25 | 5.3 | 5.42 | 5.04 | 5.06 | -4.89% | 293,154 | 153,329,002 |
| 2024-03-22 | 5.31 | 5.41 | 5.14 | 5.32 | -0.19% | 387,276 | 204,356,145 |
| 2024-03-21 | 5.43 | 5.52 | 5.31 | 5.33 | +0.76% | 419,519 | 225,960,745 |
| 2024-03-20 | 5.19 | 5.33 | 5.12 | 5.29 | +2.52% | 393,135 | 206,871,501 |
| 2024-03-19 | 5.18 | 5.32 | 5.15 | 5.16 | -2.27% | 376,011 | 196,124,364 |
| 2024-03-18 | 5.16 | 5.29 | 5.07 | 5.28 | +1.34% | 506,742 | 262,743,242 |
| 2024-03-15 | 5.15 | 5.38 | 5.04 | 5.21 | +4.2% | 584,468 | 304,108,534 |
| 2024-03-14 | 5.1 | 5.15 | 4.92 | 5 | -2.53% | 274,614 | 138,431,734 |
| 2024-03-13 | 5.04 | 5.24 | 4.97 | 5.13 | +3.01% | 397,096 | 203,517,943 |
| 2024-03-12 | 4.94 | 5.06 | 4.91 | 4.98 | +1.22% | 222,464 | 110,636,015 |
| 2024-03-11 | 4.73 | 4.92 | 4.7 | 4.92 | +3.58% | 213,395 | 103,233,027 |
| 2024-03-08 | 4.72 | 4.79 | 4.64 | 4.75 | +0.64% | 147,897 | 69,713,434 |
| 2024-03-07 | 4.86 | 4.91 | 4.69 | 4.72 | -2.68% | 177,767 | 85,167,380 |
| 2024-03-06 | 4.82 | 4.92 | 4.78 | 4.85 | -0.21% | 162,756 | 78,981,542 |
| 2024-03-05 | 4.96 | 4.99 | 4.84 | 4.86 | -2.99% | 177,284 | 87,027,963 |
| 2024-03-04 | 4.96 | 5.02 | 4.77 | 5.01 | +1.42% | 254,405 | 124,661,417 |
| 2024-03-01 | 4.87 | 4.96 | 4.8 | 4.94 | +2.07% | 272,229 | 133,038,562 |
| 2024-02-29 | 4.54 | 4.84 | 4.54 | 4.84 | +6.14% | 285,713 | 135,304,198 |
| 2024-02-28 | 5.01 | 5.23 | 4.55 | 4.56 | -9.16% | 454,827 | 224,698,100 |
| 2024-02-27 | 4.75 | 5.02 | 4.71 | 5.02 | +4.8% | 264,717 | 129,848,214 |
| 2024-02-26 | 4.7 | 4.88 | 4.58 | 4.79 | +1.48% | 277,747 | 131,798,534 |
| 2024-02-23 | 4.49 | 4.72 | 4.43 | 4.72 | +5.36% | 298,450 | 137,533,455 |
| 2024-02-22 | 4.32 | 4.48 | 4.31 | 4.48 | +3.7% | 242,966 | 107,358,892 |
| 2024-02-21 | 4.24 | 4.5 | 4.22 | 4.32 | +0.23% | 288,162 | 126,096,536 |
| 2024-02-20 | 4.17 | 4.32 | 4.07 | 4.31 | +3.61% | 271,075 | 114,348,494 |
| 2024-02-19 | 4 | 4.25 | 3.98 | 4.16 | +7.22% | 346,893 | 143,445,755 |
| 2024-02-08 | 3.52 | 3.89 | 3.5 | 3.88 | +9.92% | 314,197 | 116,501,191 |
| 2024-02-07 | 3.68 | 3.76 | 3.46 | 3.53 | -3.81% | 292,296 | 105,861,417 |
| 2024-02-06 | 3.47 | 3.82 | 3.27 | 3.67 | +3.38% | 318,986 | 111,917,167 |
| 2024-02-05 | 4.08 | 4.08 | 3.47 | 3.55 | -14.04% | 355,794 | 130,154,112 |
| 2024-02-02 | 4.33 | 4.53 | 3.96 | 4.13 | -3.95% | 258,503 | 110,240,082 |
| 2024-02-01 | 4.33 | 4.43 | 4.2 | 4.3 | -1.6% | 209,501 | 90,379,893 |
| 2024-01-31 | 4.75 | 4.81 | 4.35 | 4.37 | -8.19% | 293,582 | 133,087,694 |
| 2024-01-30 | 4.87 | 4.96 | 4.76 | 4.76 | -3.64% | 127,073 | 61,713,542 |
| 2024-01-29 | 5.18 | 5.21 | 4.93 | 4.94 | -5.18% | 184,926 | 92,889,251 |
| 2024-01-26 | 5.17 | 5.4 | 5.13 | 5.21 | +0.58% | 279,853 | 147,423,788 |
| 2024-01-25 | 4.98 | 5.18 | 4.9 | 5.18 | +3.81% | 215,770 | 109,194,901 |
| 2024-01-24 | 5.01 | 5.03 | 4.75 | 4.99 | +0.4% | 184,297 | 90,177,281 |
| 2024-01-23 | 4.83 | 5.02 | 4.75 | 4.97 | +2.9% | 176,417 | 86,648,571 |
| 2024-01-22 | 5.22 | 5.24 | 4.75 | 4.83 | -7.65% | 234,870 | 117,286,648 |
| 2024-01-19 | 5.21 | 5.45 | 5.2 | 5.23 | +0.58% | 241,225 | 127,958,035 |
| 2024-01-18 | 5.15 | 5.21 | 5.03 | 5.2 | +0.39% | 180,202 | 92,379,285 |
| 2024-01-17 | 5.33 | 5.33 | 5.16 | 5.18 | -3% | 103,274 | 54,115,507 |
| 2024-01-16 | 5.35 | 5.4 | 5.24 | 5.34 | -0.74% | 118,150 | 62,602,729 |
| 2024-01-15 | 5.36 | 5.45 | 5.36 | 5.38 | -0.55% | 96,241 | 51,993,111 |
| 2024-01-12 | 5.53 | 5.57 | 5.4 | 5.41 | -2.52% | 122,743 | 67,079,768 |
| 2024-01-11 | 5.31 | 5.57 | 5.31 | 5.55 | +3.74% | 158,734 | 86,856,475 |
| 2024-01-10 | 5.5 | 5.5 | 5.33 | 5.35 | -2.73% | 122,408 | 65,918,181 |
| 2024-01-09 | 5.48 | 5.61 | 5.43 | 5.5 | +0.55% | 153,742 | 84,804,164 |
| 2024-01-08 | 5.56 | 5.59 | 5.45 | 5.47 | -1.44% | 116,247 | 64,238,073 |
| 2024-01-05 | 5.71 | 5.71 | 5.52 | 5.55 | -2.8% | 154,939 | 86,775,820 |
| 2024-01-04 | 5.74 | 5.74 | 5.6 | 5.71 | -0.52% | 154,084 | 87,435,425 |
| 2024-01-03 | 5.7 | 5.85 | 5.64 | 5.74 | +0.7% | 225,037 | 129,328,668 |
| 2024-01-02 | 5.83 | 5.92 | 5.7 | 5.7 | -1.21% | 223,465 | 129,542,596 |
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：