股票概览
5.14
-1.72%
-0.09
5.34
开盘价
5.38
最高价
5.14
最低价
79,972
成交量
数据更新至: 2024-12-31
技术指标
5.24
MA5 (5日均线)
5.50
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 | 5.34 | 5.38 | 5.14 | 5.14 | -1.72% | 79,972 | 41,870,187 |
| 2024-12-30 | 5.31 | 5.41 | 5.06 | 5.23 | -2.61% | 94,436 | 49,074,008 |
| 2024-12-27 | 5.3 | 5.56 | 5.29 | 5.37 | +1.51% | 83,324 | 45,232,167 |
| 2024-12-26 | 5.16 | 5.41 | 5.16 | 5.29 | +2.12% | 92,481 | 49,007,847 |
| 2024-12-25 | 5.3 | 5.38 | 5.02 | 5.18 | -2.26% | 94,359 | 48,386,676 |
| 2024-12-24 | 5.47 | 5.54 | 5.15 | 5.3 | -0.93% | 127,893 | 67,556,894 |
| 2024-12-23 | 6.09 | 6.1 | 5.3 | 5.35 | -12.44% | 189,161 | 105,125,412 |
| 2024-12-20 | 6.02 | 6.23 | 6.02 | 6.11 | +2.35% | 88,058 | 54,086,841 |
| 2024-12-19 | 6.02 | 6.06 | 5.84 | 5.97 | -1.81% | 91,315 | 54,221,970 |
| 2024-12-18 | 6.2 | 6.32 | 5.9 | 6.08 | -1.14% | 97,186 | 59,210,292 |
| 2024-12-17 | 6.83 | 6.9 | 6.11 | 6.15 | -9.02% | 131,037 | 82,608,428 |
| 2024-12-16 | 6.9 | 6.95 | 6.69 | 6.76 | -1.46% | 141,985 | 96,835,606 |
| 2024-12-13 | 6.88 | 7.37 | 6.83 | 6.86 | -0.87% | 176,429 | 123,521,161 |
| 2024-12-12 | 6.87 | 7.06 | 6.78 | 6.92 | +1.32% | 137,554 | 94,872,938 |
| 2024-12-11 | 6.55 | 6.87 | 6.55 | 6.83 | +3.48% | 126,015 | 85,477,750 |
| 2024-12-10 | 6.59 | 6.78 | 6.51 | 6.6 | +2.17% | 145,586 | 96,886,261 |
| 2024-12-09 | 6.53 | 6.65 | 6.35 | 6.46 | -1.82% | 122,218 | 79,455,534 |
| 2024-12-06 | 6.31 | 6.59 | 6.28 | 6.58 | +4.11% | 129,066 | 83,426,078 |
| 2024-12-05 | 6.25 | 6.36 | 6.16 | 6.32 | 0% | 100,490 | 63,123,448 |
| 2024-12-04 | 6.48 | 6.75 | 6.23 | 6.32 | -3.81% | 154,888 | 99,850,993 |
| 2024-12-03 | 6.5 | 6.64 | 6.36 | 6.57 | +1.23% | 131,644 | 85,837,425 |
| 2024-12-02 | 6.43 | 6.65 | 6.43 | 6.49 | +1.56% | 130,244 | 84,772,886 |
| 2024-11-29 | 6.4 | 6.58 | 6.32 | 6.39 | -0.93% | 130,173 | 83,659,312 |
| 2024-11-28 | 6.49 | 6.77 | 6.36 | 6.45 | -0.62% | 198,025 | 129,077,396 |
| 2024-11-27 | 6.3 | 6.5 | 5.98 | 6.49 | +1.88% | 214,161 | 133,688,995 |
| 2024-11-26 | 6.24 | 6.48 | 6.18 | 6.37 | +2.58% | 167,397 | 106,236,499 |
| 2024-11-25 | 5.99 | 6.21 | 5.92 | 6.21 | +4.37% | 76,408 | 46,588,407 |
| 2024-11-22 | 6.32 | 6.35 | 5.92 | 5.95 | -5.71% | 80,395 | 49,653,287 |
| 2024-11-21 | 6.16 | 6.35 | 6.11 | 6.31 | +2.6% | 84,107 | 52,575,883 |
| 2024-11-20 | 6 | 6.19 | 5.97 | 6.15 | +3.19% | 69,321 | 42,269,718 |
| 2024-11-19 | 5.84 | 5.96 | 5.75 | 5.96 | +2.58% | 59,309 | 34,672,974 |
| 2024-11-18 | 6.13 | 6.2 | 5.76 | 5.81 | -4.6% | 98,810 | 58,341,162 |
| 2024-11-15 | 6.17 | 6.37 | 6.09 | 6.09 | -1.77% | 74,665 | 46,625,063 |
| 2024-11-14 | 6.38 | 6.67 | 6.15 | 6.2 | -2.82% | 95,756 | 61,296,845 |
| 2024-11-13 | 6.27 | 6.42 | 6.14 | 6.38 | +0.79% | 72,682 | 45,679,182 |
| 2024-11-12 | 6.5 | 6.6 | 6.24 | 6.33 | -2.62% | 126,235 | 81,003,234 |
| 2024-11-11 | 6.26 | 6.54 | 6.26 | 6.5 | +1.09% | 143,988 | 92,659,742 |
| 2024-11-08 | 6.36 | 6.63 | 6.12 | 6.43 | +1.1% | 205,607 | 130,934,262 |
| 2024-11-07 | 6.01 | 6.39 | 5.96 | 6.36 | +5.82% | 153,806 | 96,012,940 |
| 2024-11-06 | 5.84 | 6.13 | 5.8 | 6.01 | +2.91% | 144,977 | 86,427,495 |
| 2024-11-05 | 5.66 | 5.9 | 5.66 | 5.84 | +2.82% | 97,230 | 56,221,287 |
| 2024-11-04 | 5.56 | 5.72 | 5.51 | 5.68 | +1.43% | 78,557 | 44,043,233 |
| 2024-11-01 | 5.96 | 6.07 | 5.58 | 5.6 | -6.82% | 149,078 | 85,338,106 |
| 2024-10-31 | 5.89 | 6.14 | 5.89 | 6.01 | +1.52% | 122,667 | 73,699,942 |
| 2024-10-30 | 5.96 | 6.11 | 5.82 | 5.92 | -1.66% | 167,159 | 99,217,806 |
| 2024-10-29 | 6.81 | 6.97 | 5.99 | 6.02 | -8.65% | 337,413 | 213,511,078 |
| 2024-10-28 | 6.3 | 6.84 | 6.18 | 6.59 | +4.77% | 235,064 | 152,153,311 |
| 2024-10-25 | 6.1 | 6.44 | 6.07 | 6.29 | +2.28% | 163,441 | 102,494,735 |
| 2024-10-24 | 6.04 | 6.25 | 6 | 6.15 | +0.49% | 112,100 | 68,813,144 |
| 2024-10-23 | 6.08 | 6.24 | 5.98 | 6.12 | -0.65% | 174,093 | 106,128,787 |
| 2024-10-22 | 5.85 | 6.37 | 5.78 | 6.16 | +4.58% | 275,695 | 168,536,812 |
| 2024-10-21 | 5.72 | 6.07 | 5.68 | 5.89 | +0.86% | 190,864 | 111,454,850 |
| 2024-10-18 | 5.61 | 6 | 5.61 | 5.84 | +5.23% | 196,163 | 113,647,786 |
| 2024-10-17 | 5.63 | 5.85 | 5.54 | 5.55 | -0.89% | 131,672 | 74,874,050 |
| 2024-10-16 | 5.42 | 5.71 | 5.38 | 5.6 | +0.54% | 138,748 | 77,598,014 |
| 2024-10-15 | 5.5 | 5.85 | 5.37 | 5.57 | -1.94% | 187,052 | 104,561,102 |
| 2024-10-14 | 5.2 | 5.79 | 5.17 | 5.68 | +2.16% | 244,605 | 132,022,816 |
| 2024-10-11 | 5.28 | 6.09 | 5.14 | 5.56 | +5.3% | 268,108 | 150,368,519 |
| 2024-10-10 | 5.51 | 5.68 | 5.22 | 5.28 | -1.31% | 176,897 | 95,559,192 |
| 2024-10-09 | 6.09 | 6.25 | 5.29 | 5.35 | -17.82% | 277,379 | 159,016,422 |
| 2024-10-08 | 6.99 | 6.99 | 6.09 | 6.51 | +8.86% | 345,879 | 223,576,913 |
| 2024-09-30 | 5.31 | 6.02 | 5.31 | 5.98 | +18.65% | 330,043 | 187,123,418 |
| 2024-09-27 | 4.68 | 5.32 | 4.54 | 5.04 | +13.51% | 314,559 | 155,226,515 |
| 2024-09-26 | 4.39 | 4.48 | 4.33 | 4.44 | +2.54% | 120,293 | 52,921,713 |
| 2024-09-25 | 4.32 | 4.41 | 4.25 | 4.33 | +1.41% | 103,444 | 44,864,445 |
| 2024-09-24 | 4.14 | 4.29 | 4.1 | 4.27 | +3.64% | 89,328 | 37,579,556 |
| 2024-09-23 | 4.08 | 4.19 | 4.06 | 4.12 | -0.72% | 63,992 | 26,379,643 |
| 2024-09-20 | 4.12 | 4.25 | 4.04 | 4.15 | +0.48% | 91,110 | 37,578,121 |
| 2024-09-19 | 3.99 | 4.16 | 3.94 | 4.13 | +4.03% | 80,306 | 32,904,012 |
| 2024-09-18 | 4.06 | 4.08 | 3.87 | 3.97 | -2.46% | 70,308 | 27,775,528 |
| 2024-09-13 | 4.1 | 4.18 | 4.03 | 4.07 | -0.97% | 73,919 | 30,166,657 |
| 2024-09-12 | 4.15 | 4.22 | 4.07 | 4.11 | -1.91% | 85,345 | 35,327,535 |
| 2024-09-11 | 4.33 | 4.36 | 4.14 | 4.19 | -3.23% | 94,032 | 39,545,730 |
| 2024-09-10 | 4.39 | 4.4 | 4.21 | 4.33 | -1.37% | 129,358 | 55,368,586 |
| 2024-09-09 | 4.21 | 4.47 | 4.16 | 4.39 | +0.69% | 185,509 | 80,644,447 |
| 2024-09-06 | 4.3 | 4.49 | 4.17 | 4.36 | 0% | 209,223 | 89,931,588 |
| 2024-09-05 | 4.26 | 4.45 | 4.14 | 4.36 | +4.06% | 186,552 | 79,981,459 |
| 2024-09-04 | 3.98 | 4.45 | 3.94 | 4.19 | +4.49% | 206,875 | 86,601,397 |
| 2024-09-03 | 3.93 | 4.02 | 3.91 | 4.01 | +1.52% | 63,803 | 25,351,192 |
| 2024-09-02 | 4.02 | 4.11 | 3.93 | 3.95 | -1.74% | 67,266 | 26,992,714 |
| 2024-08-30 | 3.89 | 4.05 | 3.89 | 4.02 | +3.34% | 74,945 | 29,862,429 |
| 2024-08-29 | 3.81 | 3.93 | 3.78 | 3.89 | +0.52% | 71,885 | 27,776,991 |
| 2024-08-28 | 3.8 | 3.96 | 3.71 | 3.87 | +1.31% | 75,500 | 29,068,409 |
| 2024-08-27 | 3.94 | 4 | 3.79 | 3.82 | -2.55% | 74,419 | 28,763,025 |
| 2024-08-26 | 3.8 | 3.97 | 3.78 | 3.92 | +2.08% | 76,741 | 29,986,589 |
| 2024-08-23 | 3.99 | 3.99 | 3.83 | 3.84 | -3.76% | 98,219 | 38,173,771 |
| 2024-08-22 | 4.19 | 4.19 | 3.96 | 3.99 | -4.09% | 128,610 | 51,940,476 |
| 2024-08-21 | 4.16 | 4.34 | 4.08 | 4.16 | +0.24% | 121,043 | 50,908,879 |
| 2024-08-20 | 4.27 | 4.35 | 4.13 | 4.15 | -2.81% | 129,676 | 54,621,110 |
| 2024-08-19 | 4.23 | 4.43 | 4.11 | 4.27 | -0.7% | 156,837 | 67,281,720 |
| 2024-08-16 | 4.43 | 4.62 | 4.24 | 4.3 | -0.69% | 285,325 | 126,860,575 |
| 2024-08-15 | 4.2 | 4.36 | 4.09 | 4.33 | +2.36% | 194,366 | 82,347,124 |
| 2024-08-14 | 4.1 | 4.25 | 4.07 | 4.23 | +3.17% | 152,006 | 63,477,928 |
| 2024-08-13 | 4.12 | 4.14 | 4.01 | 4.1 | +0.24% | 97,466 | 39,621,386 |
| 2024-08-12 | 4.19 | 4.22 | 4.06 | 4.09 | -3.54% | 139,846 | 57,732,898 |
| 2024-08-09 | 4.35 | 4.47 | 4.23 | 4.24 | -3.64% | 186,590 | 80,586,269 |
| 2024-08-08 | 4.21 | 4.58 | 4.13 | 4.4 | -3.3% | 308,619 | 133,430,583 |
| 2024-08-07 | 4.77 | 5.1 | 4.51 | 4.55 | -9.36% | 436,920 | 208,315,348 |
| 2024-08-06 | 4.51 | 5.14 | 4.19 | 5.02 | +7.49% | 546,917 | 251,742,162 |
| 2024-08-05 | 4.08 | 4.67 | 4.01 | 4.67 | +20.05% | 483,293 | 219,103,020 |
| 2024-08-02 | 3.96 | 4.12 | 3.88 | 3.89 | -2.26% | 69,736 | 27,740,646 |
| 2024-08-01 | 3.95 | 4.01 | 3.91 | 3.98 | +0.51% | 52,459 | 20,770,813 |
| 2024-07-31 | 3.91 | 3.97 | 3.83 | 3.96 | +2.33% | 61,585 | 24,134,858 |
| 2024-07-30 | 3.81 | 3.91 | 3.79 | 3.87 | +1.57% | 44,069 | 17,018,144 |
| 2024-07-29 | 3.78 | 3.85 | 3.71 | 3.81 | +1.06% | 43,376 | 16,448,897 |
| 2024-07-26 | 3.67 | 3.79 | 3.67 | 3.77 | +3.29% | 53,304 | 20,017,923 |
| 2024-07-25 | 3.64 | 3.72 | 3.59 | 3.65 | -0.54% | 45,588 | 16,650,296 |
| 2024-07-24 | 3.81 | 3.84 | 3.65 | 3.67 | -3.93% | 76,143 | 28,217,101 |
| 2024-07-23 | 3.85 | 3.96 | 3.81 | 3.82 | -0.78% | 71,750 | 27,831,737 |
| 2024-07-22 | 3.8 | 3.87 | 3.7 | 3.85 | +0.52% | 82,457 | 31,357,611 |
| 2024-07-19 | 3.96 | 4 | 3.78 | 3.83 | -3.53% | 109,050 | 42,218,957 |
| 2024-07-18 | 3.96 | 4.11 | 3.86 | 3.97 | -2.46% | 132,864 | 52,674,508 |
| 2024-07-17 | 3.98 | 4.21 | 3.91 | 4.07 | +2.01% | 174,496 | 70,516,325 |
| 2024-07-16 | 4.15 | 4.17 | 3.89 | 3.99 | -7.21% | 193,466 | 77,326,251 |
| 2024-07-15 | 3.93 | 4.66 | 3.93 | 4.3 | +7.77% | 289,015 | 122,999,913 |
| 2024-07-12 | 3.85 | 4.24 | 3.85 | 3.99 | +3.64% | 165,550 | 65,980,491 |
| 2024-07-11 | 3.75 | 3.85 | 3.71 | 3.85 | +4.05% | 131,496 | 49,891,245 |
| 2024-07-10 | 4.01 | 4.01 | 3.69 | 3.7 | -8.42% | 163,411 | 61,893,977 |
| 2024-07-09 | 4.15 | 4.18 | 3.84 | 4.04 | -4.94% | 169,796 | 67,868,777 |
| 2024-07-08 | 4.13 | 4.36 | 4.06 | 4.25 | +1.43% | 167,078 | 70,786,690 |
| 2024-07-05 | 4.15 | 4.25 | 4.01 | 4.19 | -1.18% | 153,389 | 63,366,437 |
| 2024-07-04 | 4.14 | 4.35 | 3.96 | 4.24 | +2.42% | 193,154 | 79,567,547 |
| 2024-07-03 | 4.25 | 4.52 | 4.1 | 4.14 | -7.38% | 253,798 | 107,934,318 |
| 2024-07-02 | 3.9 | 4.68 | 3.8 | 4.47 | +14.62% | 299,613 | 132,123,604 |
| 2024-07-01 | 3.73 | 4.12 | 3.55 | 3.9 | +3.45% | 151,139 | 56,881,224 |
| 2024-06-28 | 3.6 | 4.14 | 3.55 | 3.77 | +5.01% | 118,832 | 45,175,552 |
| 2024-06-27 | 3.64 | 3.73 | 3.58 | 3.59 | -1.37% | 40,866 | 14,917,629 |
| 2024-06-26 | 3.45 | 3.65 | 3.36 | 3.64 | +6.12% | 48,380 | 17,052,011 |
| 2024-06-25 | 3.37 | 3.48 | 3.37 | 3.43 | +1.48% | 44,238 | 15,188,725 |
| 2024-06-24 | 3.54 | 3.54 | 3.32 | 3.38 | -5.85% | 62,227 | 21,155,458 |
| 2024-06-21 | 3.6 | 3.65 | 3.52 | 3.59 | -0.55% | 40,352 | 14,448,388 |
| 2024-06-20 | 3.76 | 3.76 | 3.6 | 3.61 | -3.73% | 41,971 | 15,316,169 |
| 2024-06-19 | 3.74 | 3.78 | 3.69 | 3.75 | +0.81% | 28,219 | 10,559,376 |
| 2024-06-18 | 3.59 | 3.76 | 3.59 | 3.72 | +3.05% | 41,318 | 15,295,991 |
| 2024-06-17 | 3.7 | 3.74 | 3.58 | 3.61 | -3.22% | 43,366 | 15,793,092 |
| 2024-06-14 | 3.78 | 3.79 | 3.68 | 3.73 | -1.06% | 30,162 | 11,263,236 |
| 2024-06-13 | 3.87 | 3.92 | 3.72 | 3.77 | -2.84% | 55,472 | 21,029,924 |
| 2024-06-12 | 3.72 | 3.89 | 3.69 | 3.88 | +4.02% | 48,089 | 18,385,255 |
| 2024-06-11 | 3.75 | 3.77 | 3.58 | 3.73 | -0.27% | 55,147 | 20,305,322 |
| 2024-06-07 | 3.55 | 3.83 | 3.51 | 3.74 | +7.47% | 73,462 | 27,140,856 |
| 2024-06-06 | 3.77 | 3.81 | 3.42 | 3.48 | -7.69% | 80,660 | 28,599,005 |
| 2024-06-05 | 3.91 | 3.91 | 3.75 | 3.77 | -4.07% | 62,296 | 23,718,473 |
| 2024-06-04 | 4.03 | 4.03 | 3.85 | 3.93 | -3.68% | 57,792 | 22,603,747 |
| 2024-06-03 | 4.35 | 4.36 | 4.01 | 4.08 | -4.9% | 58,293 | 23,992,303 |
| 2024-05-31 | 4.28 | 4.33 | 4.22 | 4.29 | +0.7% | 28,622 | 12,254,585 |
| 2024-05-30 | 4.3 | 4.37 | 4.23 | 4.26 | -0.93% | 30,568 | 13,118,301 |
| 2024-05-29 | 4.24 | 4.37 | 4.2 | 4.3 | +1.18% | 31,886 | 13,718,773 |
| 2024-05-28 | 4.38 | 4.38 | 4.24 | 4.25 | -2.97% | 32,484 | 13,951,595 |
| 2024-05-27 | 4.42 | 4.42 | 4.25 | 4.38 | +0.92% | 40,999 | 17,758,472 |
| 2024-05-24 | 4.46 | 4.49 | 4.33 | 4.34 | -2.91% | 47,021 | 20,648,977 |
| 2024-05-23 | 4.63 | 4.67 | 4.44 | 4.47 | -3.66% | 45,365 | 20,499,061 |
| 2024-05-22 | 4.58 | 4.69 | 4.58 | 4.64 | +0.87% | 31,261 | 14,485,122 |
| 2024-05-21 | 4.71 | 4.73 | 4.57 | 4.6 | -2.34% | 28,654 | 13,226,928 |
| 2024-05-20 | 4.85 | 4.87 | 4.66 | 4.71 | -1.67% | 43,534 | 20,534,618 |
| 2024-05-17 | 4.68 | 4.79 | 4.63 | 4.79 | +2.57% | 34,752 | 16,409,996 |
| 2024-05-16 | 4.58 | 4.74 | 4.55 | 4.67 | +3.32% | 36,445 | 17,045,167 |
| 2024-05-15 | 4.54 | 4.64 | 4.48 | 4.52 | -0.66% | 37,537 | 17,138,817 |
| 2024-05-14 | 4.46 | 4.57 | 4.41 | 4.55 | +3.17% | 44,238 | 19,980,032 |
| 2024-05-13 | 4.62 | 4.63 | 4.39 | 4.41 | -4.55% | 42,167 | 18,801,608 |
| 2024-05-10 | 4.79 | 4.82 | 4.58 | 4.62 | -2.74% | 33,579 | 15,595,779 |
| 2024-05-09 | 4.64 | 4.79 | 4.63 | 4.75 | +2.59% | 38,359 | 18,205,518 |
| 2024-05-08 | 4.73 | 4.76 | 4.62 | 4.63 | -1.7% | 35,365 | 16,551,572 |
| 2024-05-07 | 4.7 | 4.73 | 4.65 | 4.71 | +0.43% | 33,981 | 15,951,249 |
| 2024-05-06 | 4.67 | 4.72 | 4.59 | 4.69 | +2.85% | 50,680 | 23,585,210 |
| 2024-04-30 | 4.6 | 4.65 | 4.49 | 4.56 | -0.87% | 46,108 | 20,943,547 |
| 2024-04-29 | 4.32 | 4.6 | 4.29 | 4.6 | +6.48% | 60,887 | 27,317,080 |
| 2024-04-26 | 4.39 | 4.43 | 4.23 | 4.32 | -1.59% | 66,351 | 28,745,427 |
| 2024-04-25 | 4.28 | 4.45 | 4.22 | 4.39 | +2.09% | 52,763 | 22,995,483 |
| 2024-04-24 | 4.17 | 4.35 | 4.12 | 4.3 | +3.86% | 66,873 | 28,471,980 |
| 2024-04-23 | 3.98 | 4.22 | 3.95 | 4.14 | +4.55% | 65,370 | 26,912,428 |
| 2024-04-22 | 4.05 | 4.1 | 3.85 | 3.96 | -1.98% | 57,544 | 22,721,828 |
| 2024-04-19 | 4.1 | 4.12 | 3.97 | 4.04 | -1.46% | 62,557 | 25,264,831 |
| 2024-04-18 | 4.24 | 4.33 | 3.98 | 4.1 | -2.84% | 62,945 | 25,955,151 |
| 2024-04-17 | 3.79 | 4.26 | 3.79 | 4.22 | +13.44% | 95,419 | 39,074,753 |
| 2024-04-16 | 4.31 | 4.31 | 3.7 | 3.72 | -13.89% | 96,712 | 37,289,678 |
| 2024-04-15 | 4.97 | 4.97 | 4.21 | 4.32 | -13.08% | 99,167 | 44,218,240 |
| 2024-04-12 | 5.01 | 5.08 | 4.96 | 4.97 | -0.8% | 29,032 | 14,568,529 |
| 2024-04-11 | 4.94 | 5.12 | 4.92 | 5.01 | 0% | 33,684 | 16,952,092 |
| 2024-04-10 | 5.23 | 5.27 | 4.94 | 5.01 | -4.75% | 45,318 | 22,878,622 |
| 2024-04-09 | 5.13 | 5.26 | 5.08 | 5.26 | +2.53% | 36,208 | 18,808,378 |
| 2024-04-08 | 5.43 | 5.43 | 5.09 | 5.13 | -5.7% | 59,652 | 31,000,995 |
| 2024-04-03 | 5.41 | 5.48 | 5.23 | 5.44 | +0.37% | 41,526 | 22,329,883 |
| 2024-04-02 | 5.43 | 5.45 | 5.34 | 5.42 | +0.56% | 31,856 | 17,218,858 |
| 2024-04-01 | 5.23 | 5.39 | 5.22 | 5.39 | +3.26% | 39,509 | 21,020,831 |
| 2024-03-29 | 5.12 | 5.23 | 5.07 | 5.22 | +1.95% | 36,483 | 18,800,006 |
| 2024-03-28 | 5 | 5.17 | 4.92 | 5.12 | +3.02% | 45,158 | 22,919,878 |
| 2024-03-27 | 5.11 | 5.15 | 4.94 | 4.97 | -3.12% | 38,247 | 19,379,914 |
| 2024-03-26 | 5.08 | 5.2 | 5 | 5.13 | +0.59% | 51,536 | 26,318,412 |
| 2024-03-25 | 5.35 | 5.39 | 5.07 | 5.1 | -2.86% | 49,603 | 25,876,624 |
| 2024-03-22 | 5.43 | 5.46 | 5.23 | 5.25 | -3.85% | 62,763 | 33,409,191 |
| 2024-03-21 | 5.41 | 5.6 | 5.32 | 5.46 | +0.74% | 59,722 | 32,599,891 |
| 2024-03-20 | 5.28 | 5.42 | 5.25 | 5.42 | +2.65% | 38,855 | 20,816,130 |
| 2024-03-19 | 5.27 | 5.37 | 5.23 | 5.28 | +0.38% | 44,206 | 23,463,601 |
| 2024-03-18 | 5.11 | 5.28 | 5.1 | 5.26 | +2.73% | 46,284 | 24,041,157 |
| 2024-03-15 | 4.94 | 5.13 | 4.91 | 5.12 | +3.02% | 48,462 | 24,370,631 |
| 2024-03-14 | 4.96 | 5.05 | 4.88 | 4.97 | -1% | 41,962 | 20,880,383 |
| 2024-03-13 | 4.99 | 5.05 | 4.93 | 5.02 | +0.8% | 45,750 | 22,866,853 |
| 2024-03-12 | 4.87 | 5 | 4.8 | 4.98 | +2.47% | 51,085 | 25,070,488 |
| 2024-03-11 | 4.85 | 4.87 | 4.73 | 4.86 | +1.67% | 38,173 | 18,343,432 |
| 2024-03-08 | 4.74 | 4.81 | 4.67 | 4.78 | +1.27% | 44,162 | 21,019,447 |
| 2024-03-07 | 4.76 | 4.86 | 4.69 | 4.72 | -0.21% | 55,156 | 26,374,376 |
| 2024-03-06 | 4.66 | 4.78 | 4.62 | 4.73 | +0.85% | 51,387 | 24,254,534 |
| 2024-03-05 | 4.92 | 4.93 | 4.67 | 4.69 | -5.44% | 73,729 | 35,007,014 |
| 2024-03-04 | 4.88 | 5.18 | 4.66 | 4.96 | +1.85% | 94,606 | 46,374,788 |
| 2024-03-01 | 4.9 | 4.95 | 4.66 | 4.87 | +0.41% | 65,425 | 31,701,654 |
| 2024-02-29 | 4.61 | 4.85 | 4.5 | 4.85 | +4.98% | 93,475 | 44,318,377 |
| 2024-02-28 | 5.27 | 5.54 | 4.54 | 4.62 | -12.33% | 131,045 | 66,127,245 |
| 2024-02-27 | 5.04 | 5.27 | 4.99 | 5.27 | +5.61% | 76,744 | 39,249,693 |
| 2024-02-26 | 4.92 | 5.13 | 4.79 | 4.99 | +1.84% | 85,926 | 42,581,429 |
| 2024-02-23 | 4.66 | 4.93 | 4.64 | 4.9 | +5.6% | 88,001 | 41,978,881 |
| 2024-02-22 | 4.37 | 4.7 | 4.37 | 4.64 | +6.18% | 85,102 | 38,793,313 |
| 2024-02-21 | 4.17 | 4.59 | 4.12 | 4.37 | +4.55% | 99,624 | 43,704,346 |
| 2024-02-20 | 4.06 | 4.21 | 3.99 | 4.18 | +2.96% | 78,704 | 32,539,231 |
| 2024-02-19 | 3.88 | 4.12 | 3.88 | 4.06 | +7.12% | 130,478 | 52,414,425 |
| 2024-02-08 | 3.43 | 3.83 | 3.2 | 3.79 | +9.86% | 154,187 | 54,899,719 |
| 2024-02-07 | 3.8 | 3.82 | 3.35 | 3.45 | -10.39% | 171,731 | 61,037,896 |
| 2024-02-06 | 3.8 | 4.06 | 3.41 | 3.85 | -4.7% | 184,217 | 67,609,936 |
| 2024-02-05 | 4.93 | 4.99 | 3.99 | 4.04 | -19.04% | 162,548 | 68,157,981 |
| 2024-02-02 | 5.38 | 5.56 | 4.82 | 4.99 | -7.42% | 77,571 | 40,019,865 |
| 2024-02-01 | 5.55 | 5.58 | 5.17 | 5.39 | -2.88% | 65,780 | 35,310,907 |
| 2024-01-31 | 6.01 | 6.03 | 5.54 | 5.55 | -8.87% | 69,335 | 39,619,835 |
| 2024-01-30 | 6.38 | 6.39 | 6.06 | 6.09 | -4.69% | 39,402 | 24,414,051 |
| 2024-01-29 | 6.68 | 6.71 | 6.35 | 6.39 | -4.34% | 40,878 | 26,372,561 |
| 2024-01-26 | 6.58 | 6.81 | 6.56 | 6.68 | +1.52% | 42,439 | 28,461,519 |
| 2024-01-25 | 6.33 | 6.58 | 6.23 | 6.58 | +4.44% | 46,043 | 29,552,834 |
| 2024-01-24 | 6.15 | 6.34 | 6.03 | 6.3 | +2.61% | 65,524 | 40,576,171 |
| 2024-01-23 | 6.52 | 6.63 | 6.07 | 6.14 | -5.97% | 88,015 | 54,196,797 |
| 2024-01-22 | 7.01 | 7.08 | 6.49 | 6.53 | -6.85% | 48,452 | 32,770,958 |
| 2024-01-19 | 7.08 | 7.22 | 6.99 | 7.01 | -0.85% | 34,203 | 24,185,010 |
| 2024-01-18 | 7.2 | 7.33 | 6.89 | 7.07 | -1.67% | 49,784 | 35,013,967 |
| 2024-01-17 | 7.32 | 7.36 | 7.18 | 7.19 | -1.24% | 38,972 | 28,389,287 |
| 2024-01-16 | 7.37 | 7.45 | 7.15 | 7.28 | -1.09% | 42,228 | 30,762,565 |
| 2024-01-15 | 7.26 | 7.43 | 7.26 | 7.36 | +1.24% | 43,820 | 32,255,390 |
| 2024-01-12 | 7.45 | 7.51 | 7.25 | 7.27 | -2.02% | 35,955 | 26,539,874 |
| 2024-01-11 | 7.38 | 7.48 | 7.34 | 7.42 | +0.27% | 28,730 | 21,311,114 |
| 2024-01-10 | 7.47 | 7.53 | 7.39 | 7.4 | -1.2% | 30,683 | 22,828,643 |
| 2024-01-09 | 7.47 | 7.58 | 7.42 | 7.49 | +0.81% | 41,903 | 31,446,589 |
| 2024-01-08 | 7.49 | 7.56 | 7.38 | 7.43 | -0.8% | 31,579 | 23,617,859 |
| 2024-01-05 | 7.58 | 7.62 | 7.46 | 7.49 | -0.79% | 39,457 | 29,742,919 |
| 2024-01-04 | 7.52 | 7.56 | 7.47 | 7.55 | +0.4% | 23,517 | 17,686,339 |
| 2024-01-03 | 7.55 | 7.57 | 7.46 | 7.52 | 0% | 29,628 | 22,262,858 |
| 2024-01-02 | 7.45 | 7.55 | 7.44 | 7.52 | +0.94% | 39,290 | 29,509,415 |
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：