股票概览
5.26
-3.84%
-0.21
5.47
开盘价
5.54
最高价
5.26
最低价
123,918
成交量
数据更新至: 2024-12-31
技术指标
5.45
MA5 (5日均线)
5.80
MA10 (10日均线)
6.30
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 | 5.47 | 5.54 | 5.26 | 5.26 | -3.84% | 123,918 | 66,501,371 |
| 2024-12-30 | 5.51 | 5.52 | 5.3 | 5.47 | -1.44% | 121,109 | 65,808,357 |
| 2024-12-27 | 5.5 | 5.7 | 5.49 | 5.55 | +1.09% | 133,958 | 75,151,184 |
| 2024-12-26 | 5.48 | 5.63 | 5.45 | 5.49 | 0% | 135,744 | 75,234,694 |
| 2024-12-25 | 5.66 | 5.7 | 5.35 | 5.49 | -3.85% | 261,942 | 143,228,769 |
| 2024-12-24 | 5.8 | 5.85 | 5.62 | 5.71 | -0.7% | 171,586 | 97,968,871 |
| 2024-12-23 | 6.39 | 6.42 | 5.69 | 5.75 | -10.85% | 375,102 | 223,168,443 |
| 2024-12-20 | 6.35 | 6.54 | 6.26 | 6.45 | +1.42% | 189,842 | 122,151,950 |
| 2024-12-19 | 6.29 | 6.48 | 6.19 | 6.36 | -1.09% | 227,984 | 144,010,461 |
| 2024-12-18 | 6.35 | 6.55 | 6.18 | 6.43 | +0.47% | 263,571 | 168,174,908 |
| 2024-12-17 | 7.03 | 7.04 | 6.33 | 6.4 | -9.73% | 472,724 | 308,510,412 |
| 2024-12-16 | 6.96 | 7.22 | 6.91 | 7.09 | +3.35% | 566,493 | 400,755,280 |
| 2024-12-13 | 6.94 | 7.12 | 6.83 | 6.86 | -2.83% | 316,190 | 219,519,796 |
| 2024-12-12 | 6.91 | 7.25 | 6.84 | 7.06 | +3.37% | 454,397 | 319,357,331 |
| 2024-12-11 | 6.73 | 6.84 | 6.71 | 6.83 | +0.89% | 251,077 | 169,994,230 |
| 2024-12-10 | 7.02 | 7.08 | 6.74 | 6.77 | -0.73% | 357,023 | 246,018,831 |
| 2024-12-09 | 7 | 7.11 | 6.76 | 6.82 | -2.29% | 397,076 | 274,261,877 |
| 2024-12-06 | 6.82 | 7.14 | 6.79 | 6.98 | +2.2% | 537,911 | 375,924,404 |
| 2024-12-05 | 6.41 | 6.84 | 6.39 | 6.83 | +5.89% | 410,811 | 275,728,764 |
| 2024-12-04 | 6.7 | 6.72 | 6.4 | 6.45 | -4.3% | 266,025 | 174,173,718 |
| 2024-12-03 | 6.58 | 6.78 | 6.57 | 6.74 | +1.51% | 337,668 | 226,575,636 |
| 2024-12-02 | 6.52 | 6.76 | 6.48 | 6.64 | +1.53% | 352,767 | 233,552,094 |
| 2024-11-29 | 6.33 | 6.6 | 6.29 | 6.54 | +2.03% | 295,025 | 190,625,097 |
| 2024-11-28 | 6.44 | 6.6 | 6.38 | 6.41 | -1.23% | 284,933 | 184,795,384 |
| 2024-11-27 | 6.21 | 6.49 | 5.91 | 6.49 | +4.51% | 390,023 | 243,850,984 |
| 2024-11-26 | 6.39 | 6.53 | 6.19 | 6.21 | -2.97% | 300,489 | 190,497,658 |
| 2024-11-25 | 6.05 | 6.48 | 6.04 | 6.4 | +5.26% | 379,355 | 238,052,256 |
| 2024-11-22 | 6.35 | 6.5 | 6.05 | 6.08 | -3.65% | 281,422 | 177,437,883 |
| 2024-11-21 | 6.26 | 6.41 | 6.15 | 6.31 | +0.48% | 210,312 | 131,877,195 |
| 2024-11-20 | 5.99 | 6.34 | 5.98 | 6.28 | +3.97% | 263,721 | 163,445,388 |
| 2024-11-19 | 5.95 | 6.04 | 5.8 | 6.04 | +1% | 274,660 | 162,644,221 |
| 2024-11-18 | 6.6 | 6.62 | 5.89 | 5.98 | -9.67% | 431,516 | 262,187,207 |
| 2024-11-15 | 6.45 | 6.91 | 6.45 | 6.62 | +1.38% | 491,491 | 331,995,158 |
| 2024-11-14 | 6.64 | 6.95 | 6.5 | 6.53 | -2.83% | 330,319 | 222,909,492 |
| 2024-11-13 | 6.51 | 6.74 | 6.46 | 6.72 | +1.05% | 242,460 | 160,597,750 |
| 2024-11-12 | 6.82 | 6.92 | 6.52 | 6.65 | -2.49% | 333,403 | 224,798,562 |
| 2024-11-11 | 6.55 | 6.87 | 6.55 | 6.82 | +2.25% | 326,779 | 222,225,924 |
| 2024-11-08 | 6.66 | 6.94 | 6.63 | 6.67 | -0.6% | 388,666 | 262,271,389 |
| 2024-11-07 | 6.35 | 6.82 | 6.31 | 6.71 | +4.03% | 473,091 | 312,995,094 |
| 2024-11-06 | 6.34 | 6.66 | 6.25 | 6.45 | +1.74% | 448,503 | 288,849,611 |
| 2024-11-05 | 5.99 | 6.39 | 5.95 | 6.34 | +5.84% | 345,009 | 214,613,716 |
| 2024-11-04 | 5.9 | 6.01 | 5.8 | 5.99 | +0.5% | 255,003 | 150,977,830 |
| 2024-11-01 | 6.4 | 6.8 | 5.95 | 5.96 | -7.88% | 521,387 | 329,046,241 |
| 2024-10-31 | 6.15 | 6.7 | 6.11 | 6.47 | +4.02% | 527,800 | 340,816,326 |
| 2024-10-30 | 6.15 | 6.31 | 6.06 | 6.22 | -4.75% | 566,671 | 350,835,037 |
| 2024-10-29 | 6.73 | 7.28 | 6.53 | 6.53 | +1.08% | 857,551 | 590,675,734 |
| 2024-10-28 | 6.15 | 6.54 | 6.12 | 6.46 | +5.9% | 483,621 | 308,668,148 |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.1 | +0.16% | 305,151 | 187,703,840 |
| 2024-10-24 | 6.14 | 6.24 | 6.02 | 6.09 | +1.16% | 358,105 | 219,402,588 |
| 2024-10-23 | 6.1 | 6.22 | 6 | 6.02 | -2.9% | 303,218 | 185,194,498 |
| 2024-10-22 | 6.23 | 6.36 | 6.04 | 6.2 | -0.48% | 426,780 | 264,675,638 |
| 2024-10-21 | 5.93 | 6.45 | 5.88 | 6.23 | +4.88% | 478,114 | 294,851,807 |
| 2024-10-18 | 5.69 | 6.08 | 5.56 | 5.94 | +4.76% | 378,074 | 220,032,570 |
| 2024-10-17 | 5.65 | 5.92 | 5.65 | 5.67 | +0.18% | 277,690 | 160,913,786 |
| 2024-10-16 | 5.68 | 5.83 | 5.51 | 5.66 | -0.7% | 245,448 | 139,449,994 |
| 2024-10-15 | 5.63 | 5.98 | 5.6 | 5.7 | -1.21% | 335,035 | 194,468,022 |
| 2024-10-14 | 5.57 | 5.79 | 5.4 | 5.77 | +3.04% | 328,414 | 184,343,360 |
| 2024-10-11 | 5.69 | 5.72 | 5.36 | 5.6 | -2.27% | 347,120 | 192,031,561 |
| 2024-10-10 | 5.87 | 6.06 | 5.61 | 5.73 | -0.52% | 353,355 | 205,883,324 |
| 2024-10-09 | 6.43 | 6.45 | 5.76 | 5.76 | -15.42% | 576,026 | 351,226,963 |
| 2024-10-08 | 7 | 7.08 | 6.15 | 6.81 | +14.45% | 772,034 | 512,041,826 |
| 2024-09-30 | 5.3 | 6.03 | 5.17 | 5.95 | +17.13% | 684,460 | 382,033,020 |
| 2024-09-27 | 4.79 | 5.35 | 4.79 | 5.08 | +6.95% | 509,610 | 260,719,706 |
| 2024-09-26 | 4.66 | 4.86 | 4.59 | 4.75 | +5.09% | 387,557 | 182,103,282 |
| 2024-09-25 | 4.48 | 4.66 | 4.42 | 4.52 | +2.49% | 264,075 | 120,478,069 |
| 2024-09-24 | 4.24 | 4.47 | 4.19 | 4.41 | +3.52% | 222,986 | 96,598,540 |
| 2024-09-23 | 4.24 | 4.35 | 4.21 | 4.26 | +0.71% | 133,387 | 57,198,082 |
| 2024-09-20 | 4.27 | 4.35 | 4.21 | 4.23 | -1.4% | 143,901 | 61,164,161 |
| 2024-09-19 | 4.15 | 4.31 | 4.14 | 4.29 | +3.87% | 182,617 | 77,699,348 |
| 2024-09-18 | 4.14 | 4.19 | 4.05 | 4.13 | -0.48% | 102,822 | 42,296,324 |
| 2024-09-13 | 4.16 | 4.25 | 4.11 | 4.15 | -0.48% | 135,731 | 56,591,646 |
| 2024-09-12 | 4.19 | 4.25 | 4.17 | 4.17 | -1.18% | 130,577 | 54,924,755 |
| 2024-09-11 | 4.44 | 4.49 | 4.19 | 4.22 | -6.01% | 274,684 | 117,480,925 |
| 2024-09-10 | 4.76 | 4.78 | 4.33 | 4.49 | -5.87% | 393,081 | 176,411,441 |
| 2024-09-09 | 4.74 | 4.84 | 4.69 | 4.77 | -0.63% | 175,039 | 83,115,245 |
| 2024-09-06 | 4.82 | 4.96 | 4.72 | 4.8 | -1.23% | 244,678 | 117,844,272 |
| 2024-09-05 | 4.86 | 5 | 4.82 | 4.86 | 0% | 278,469 | 136,195,988 |
| 2024-09-04 | 4.76 | 4.98 | 4.73 | 4.86 | +0.83% | 339,619 | 165,403,984 |
| 2024-09-03 | 4.6 | 4.88 | 4.58 | 4.82 | +3.21% | 330,567 | 157,233,345 |
| 2024-09-02 | 4.59 | 4.84 | 4.58 | 4.67 | +1.3% | 287,157 | 135,219,371 |
| 2024-08-30 | 4.45 | 4.72 | 4.45 | 4.61 | +1.99% | 277,490 | 128,079,083 |
| 2024-08-29 | 4.5 | 4.63 | 4.43 | 4.52 | -0.88% | 195,257 | 88,558,629 |
| 2024-08-28 | 4.4 | 4.79 | 4.33 | 4.56 | +1.11% | 285,653 | 129,325,253 |
| 2024-08-27 | 4.67 | 4.84 | 4.45 | 4.51 | +0.22% | 250,506 | 115,715,734 |
| 2024-08-26 | 4.55 | 4.62 | 4.46 | 4.5 | -3.64% | 249,338 | 112,871,668 |
| 2024-08-23 | 4.73 | 4.92 | 4.66 | 4.67 | -0.21% | 267,495 | 127,375,784 |
| 2024-08-22 | 4.78 | 4.92 | 4.65 | 4.68 | -4.49% | 322,914 | 154,200,017 |
| 2024-08-21 | 4.57 | 5.18 | 4.54 | 4.9 | +5.83% | 496,802 | 242,121,938 |
| 2024-08-20 | 4.47 | 4.65 | 4.36 | 4.63 | +2.89% | 260,661 | 117,930,029 |
| 2024-08-19 | 4.4 | 4.59 | 4.35 | 4.5 | +1.58% | 184,694 | 82,849,073 |
| 2024-08-16 | 4.42 | 4.55 | 4.41 | 4.43 | +0.45% | 172,881 | 77,253,267 |
| 2024-08-15 | 4.35 | 4.47 | 4.26 | 4.41 | +0.68% | 170,192 | 74,619,452 |
| 2024-08-14 | 4.36 | 4.43 | 4.34 | 4.38 | -0.23% | 107,459 | 47,105,184 |
| 2024-08-13 | 4.4 | 4.43 | 4.31 | 4.39 | 0% | 140,164 | 61,309,204 |
| 2024-08-12 | 4.52 | 4.58 | 4.36 | 4.39 | -4.57% | 227,053 | 100,097,036 |
| 2024-08-09 | 4.78 | 4.88 | 4.58 | 4.6 | -3.36% | 307,051 | 145,279,706 |
| 2024-08-08 | 4.9 | 5.07 | 4.73 | 4.76 | -10.19% | 567,263 | 275,801,050 |
| 2024-08-07 | 5.09 | 5.65 | 4.93 | 5.3 | +2.51% | 860,123 | 456,534,698 |
| 2024-08-06 | 4.63 | 5.49 | 4.48 | 5.17 | +11.66% | 754,423 | 374,671,871 |
| 2024-08-05 | 4.75 | 4.98 | 4.61 | 4.63 | +2.43% | 437,503 | 209,408,210 |
| 2024-08-02 | 4.57 | 4.74 | 4.5 | 4.52 | -2.59% | 289,361 | 134,037,892 |
| 2024-08-01 | 4.56 | 4.7 | 4.49 | 4.64 | +0.87% | 319,520 | 146,777,988 |
| 2024-07-31 | 4.6 | 4.86 | 4.55 | 4.6 | +2.68% | 350,351 | 163,189,352 |
| 2024-07-30 | 4.38 | 4.56 | 4.33 | 4.48 | +1.82% | 218,878 | 97,609,043 |
| 2024-07-29 | 4.3 | 4.41 | 4.26 | 4.4 | +2.09% | 155,642 | 67,789,692 |
| 2024-07-26 | 4.23 | 4.34 | 4.22 | 4.31 | +1.41% | 134,808 | 57,749,790 |
| 2024-07-25 | 4.25 | 4.34 | 4.22 | 4.25 | -2.07% | 142,499 | 60,891,042 |
| 2024-07-24 | 4.26 | 4.4 | 4.14 | 4.34 | +0.7% | 244,981 | 104,735,908 |
| 2024-07-23 | 4.18 | 4.38 | 4.16 | 4.31 | +2.38% | 221,359 | 94,395,575 |
| 2024-07-22 | 4.15 | 4.23 | 4.11 | 4.21 | -1.17% | 141,792 | 59,085,763 |
| 2024-07-19 | 4.3 | 4.51 | 4.24 | 4.26 | -1.16% | 267,533 | 117,166,637 |
| 2024-07-18 | 4.12 | 4.5 | 4 | 4.31 | +3.61% | 259,895 | 110,444,558 |
| 2024-07-17 | 4.11 | 4.2 | 4.09 | 4.16 | +1.22% | 96,205 | 39,888,755 |
| 2024-07-16 | 4.12 | 4.15 | 4.05 | 4.11 | +0.24% | 61,276 | 25,135,148 |
| 2024-07-15 | 4.08 | 4.22 | 4 | 4.1 | -0.49% | 95,929 | 39,129,028 |
| 2024-07-12 | 4.12 | 4.25 | 4.08 | 4.12 | -0.24% | 104,781 | 43,573,838 |
| 2024-07-11 | 4.07 | 4.16 | 4.06 | 4.13 | +2.74% | 91,862 | 37,855,226 |
| 2024-07-10 | 4.08 | 4.09 | 4.01 | 4.02 | -1.95% | 63,980 | 25,856,843 |
| 2024-07-09 | 4.03 | 4.12 | 3.9 | 4.1 | +1.49% | 118,222 | 47,326,740 |
| 2024-07-08 | 4.24 | 4.28 | 4.01 | 4.04 | -5.61% | 135,676 | 55,715,251 |
| 2024-07-05 | 4.13 | 4.29 | 4.09 | 4.28 | +3.13% | 141,010 | 59,408,966 |
| 2024-07-04 | 4.28 | 4.33 | 4.14 | 4.15 | -5.9% | 202,333 | 85,559,124 |
| 2024-07-03 | 4.23 | 4.54 | 4.22 | 4.41 | +2.8% | 274,507 | 120,400,749 |
| 2024-07-02 | 4.15 | 4.47 | 4.14 | 4.29 | +2.39% | 222,337 | 95,909,180 |
| 2024-07-01 | 4.15 | 4.3 | 4.11 | 4.19 | +2.7% | 123,099 | 51,413,058 |
| 2024-06-28 | 4.06 | 4.2 | 4.04 | 4.08 | +0.49% | 111,038 | 45,728,409 |
| 2024-06-27 | 4.17 | 4.19 | 4.06 | 4.06 | -3.33% | 114,913 | 47,389,676 |
| 2024-06-26 | 4.05 | 4.23 | 4.01 | 4.2 | +0.72% | 186,133 | 76,310,010 |
| 2024-06-25 | 3.85 | 4.5 | 3.85 | 4.17 | +7.75% | 266,224 | 112,428,361 |
| 2024-06-24 | 4.02 | 4.03 | 3.86 | 3.87 | -5.15% | 122,306 | 47,861,311 |
| 2024-06-21 | 4.18 | 4.2 | 4.06 | 4.08 | -4.45% | 158,793 | 65,294,839 |
| 2024-06-20 | 4.06 | 4.44 | 3.99 | 4.27 | +5.17% | 234,697 | 99,522,493 |
| 2024-06-19 | 4.06 | 4.11 | 4.04 | 4.06 | -0.25% | 37,143 | 15,122,181 |
| 2024-06-18 | 4 | 4.09 | 4 | 4.07 | +1.75% | 45,527 | 18,478,532 |
| 2024-06-17 | 4.08 | 4.1 | 4 | 4 | -2.44% | 53,639 | 21,638,566 |
| 2024-06-14 | 4.01 | 4.14 | 3.99 | 4.1 | +2.24% | 95,718 | 38,887,858 |
| 2024-06-13 | 4.07 | 4.1 | 3.99 | 4.01 | -1.72% | 73,769 | 29,636,697 |
| 2024-06-12 | 4 | 4.11 | 3.97 | 4.08 | +1.49% | 89,131 | 36,193,219 |
| 2024-06-11 | 3.89 | 4.06 | 3.81 | 4.02 | +2.29% | 106,622 | 42,375,850 |
| 2024-06-07 | 3.89 | 3.98 | 3.86 | 3.93 | +2.34% | 91,885 | 36,068,442 |
| 2024-06-06 | 4.03 | 4.08 | 3.83 | 3.84 | -4.71% | 143,826 | 55,965,687 |
| 2024-06-05 | 4.1 | 4.11 | 4.02 | 4.03 | -1.95% | 64,644 | 26,216,694 |
| 2024-06-04 | 4.13 | 4.18 | 4.03 | 4.11 | -1.67% | 89,889 | 36,734,375 |
| 2024-06-03 | 4.35 | 4.37 | 4.13 | 4.18 | -4.57% | 178,463 | 75,299,769 |
| 2024-05-31 | 4.36 | 4.42 | 4.32 | 4.38 | +1.62% | 95,475 | 41,894,388 |
| 2024-05-30 | 4.27 | 4.41 | 4.23 | 4.31 | -0.46% | 131,745 | 56,945,986 |
| 2024-05-29 | 4.28 | 4.4 | 4.21 | 4.33 | +0.7% | 169,865 | 73,259,554 |
| 2024-05-28 | 4.34 | 4.38 | 4.27 | 4.3 | -2.27% | 119,317 | 51,410,272 |
| 2024-05-27 | 4.5 | 4.53 | 4.26 | 4.4 | -2.87% | 182,643 | 79,578,944 |
| 2024-05-24 | 4.49 | 4.63 | 4.37 | 4.53 | +0.44% | 229,302 | 102,780,211 |
| 2024-05-23 | 4.65 | 4.7 | 4.49 | 4.51 | -4.85% | 291,551 | 133,210,623 |
| 2024-05-22 | 4.36 | 5.14 | 4.34 | 4.74 | +8.47% | 432,047 | 205,782,486 |
| 2024-05-21 | 4.47 | 4.47 | 4.34 | 4.37 | -2.46% | 80,653 | 35,389,424 |
| 2024-05-20 | 4.38 | 4.52 | 4.35 | 4.48 | +1.82% | 125,671 | 55,888,567 |
| 2024-05-17 | 4.35 | 4.41 | 4.29 | 4.4 | +1.15% | 89,119 | 38,924,534 |
| 2024-05-16 | 4.27 | 4.39 | 4.26 | 4.35 | +1.64% | 83,247 | 36,226,660 |
| 2024-05-15 | 4.36 | 4.43 | 4.28 | 4.28 | -1.83% | 89,482 | 38,767,918 |
| 2024-05-14 | 4.18 | 4.46 | 4.18 | 4.36 | +4.56% | 150,228 | 65,352,144 |
| 2024-05-13 | 4.25 | 4.28 | 4.15 | 4.17 | -1.88% | 79,112 | 33,319,705 |
| 2024-05-10 | 4.32 | 4.36 | 4.23 | 4.25 | -1.85% | 85,023 | 36,284,504 |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.33 | +1.17% | 65,257 | 28,335,354 |
| 2024-05-08 | 4.43 | 4.43 | 4.27 | 4.28 | -3.17% | 103,784 | 44,745,975 |
| 2024-05-07 | 4.44 | 4.47 | 4.39 | 4.42 | -0.45% | 76,860 | 34,037,327 |
| 2024-05-06 | 4.49 | 4.5 | 4.39 | 4.44 | +0.68% | 95,502 | 42,360,871 |
| 2024-04-30 | 4.41 | 4.47 | 4.33 | 4.41 | -0.23% | 113,319 | 49,978,558 |
| 2024-04-29 | 4.23 | 4.42 | 4.21 | 4.42 | +3.51% | 118,958 | 52,016,353 |
| 2024-04-26 | 4.19 | 4.32 | 4.14 | 4.27 | +2.4% | 103,309 | 43,893,880 |
| 2024-04-25 | 4.21 | 4.24 | 4.15 | 4.17 | -0.95% | 80,910 | 33,929,941 |
| 2024-04-24 | 4.13 | 4.23 | 4.1 | 4.21 | +1.69% | 117,061 | 48,884,067 |
| 2024-04-23 | 4.01 | 4.33 | 4 | 4.14 | +3.76% | 161,343 | 67,617,328 |
| 2024-04-22 | 4 | 4.06 | 3.85 | 3.99 | -0.5% | 73,163 | 29,010,252 |
| 2024-04-19 | 4.01 | 4.1 | 3.97 | 4.01 | -1.47% | 88,778 | 35,652,100 |
| 2024-04-18 | 4.14 | 4.16 | 4.03 | 4.07 | -1.93% | 102,809 | 42,050,482 |
| 2024-04-17 | 3.87 | 4.19 | 3.87 | 4.15 | +8.36% | 145,024 | 59,346,349 |
| 2024-04-16 | 4.12 | 4.15 | 3.81 | 3.83 | -8.15% | 132,783 | 51,953,614 |
| 2024-04-15 | 4.43 | 4.43 | 4.07 | 4.17 | -6.08% | 131,078 | 55,165,812 |
| 2024-04-12 | 4.52 | 4.57 | 4.42 | 4.44 | -1.99% | 62,613 | 28,070,541 |
| 2024-04-11 | 4.51 | 4.6 | 4.43 | 4.53 | +0.44% | 83,120 | 37,870,030 |
| 2024-04-10 | 4.67 | 4.67 | 4.44 | 4.51 | -3.01% | 101,284 | 45,722,593 |
| 2024-04-09 | 4.6 | 4.68 | 4.58 | 4.65 | +1.31% | 68,928 | 31,931,744 |
| 2024-04-08 | 4.77 | 4.79 | 4.59 | 4.59 | -4.38% | 101,647 | 47,534,045 |
| 2024-04-03 | 4.9 | 4.93 | 4.77 | 4.8 | -2.64% | 85,048 | 40,951,740 |
| 2024-04-02 | 4.97 | 4.98 | 4.88 | 4.93 | -0.8% | 92,892 | 45,726,198 |
| 2024-04-01 | 4.9 | 5 | 4.9 | 4.97 | +1.22% | 89,058 | 44,091,199 |
| 2024-03-29 | 4.86 | 4.93 | 4.76 | 4.91 | +0.2% | 121,852 | 59,008,906 |
| 2024-03-28 | 4.75 | 4.93 | 4.74 | 4.9 | +2.73% | 117,857 | 57,312,355 |
| 2024-03-27 | 4.88 | 4.91 | 4.7 | 4.77 | -2.25% | 149,442 | 71,523,795 |
| 2024-03-26 | 4.97 | 5.05 | 4.81 | 4.88 | -2.01% | 150,861 | 74,009,557 |
| 2024-03-25 | 5.28 | 5.32 | 4.97 | 4.98 | -6.04% | 206,148 | 105,771,805 |
| 2024-03-22 | 5.24 | 5.4 | 5.1 | 5.3 | +0.76% | 288,832 | 152,069,552 |
| 2024-03-21 | 5.25 | 5.36 | 5.2 | 5.26 | 0% | 207,856 | 109,700,739 |
| 2024-03-20 | 5.08 | 5.29 | 5.08 | 5.26 | +2.94% | 256,538 | 134,300,465 |
| 2024-03-19 | 5.15 | 5.23 | 5.1 | 5.11 | -1.16% | 175,374 | 90,508,838 |
| 2024-03-18 | 5.01 | 5.25 | 5.01 | 5.17 | +3.19% | 258,883 | 132,760,932 |
| 2024-03-15 | 4.98 | 5.01 | 4.88 | 5.01 | +0.4% | 115,648 | 57,207,150 |
| 2024-03-14 | 5.05 | 5.08 | 4.9 | 4.99 | -1.96% | 169,634 | 84,767,410 |
| 2024-03-13 | 5.03 | 5.14 | 5.02 | 5.09 | +0.79% | 167,240 | 84,921,670 |
| 2024-03-12 | 5.08 | 5.1 | 4.99 | 5.05 | -0.39% | 152,757 | 77,008,746 |
| 2024-03-11 | 4.89 | 5.09 | 4.89 | 5.07 | +3.26% | 191,025 | 95,668,318 |
| 2024-03-08 | 4.93 | 4.95 | 4.82 | 4.91 | 0% | 140,910 | 68,899,616 |
| 2024-03-07 | 5.06 | 5.18 | 4.91 | 4.91 | -3.35% | 225,343 | 113,349,783 |
| 2024-03-06 | 5 | 5.25 | 4.99 | 5.08 | +1.2% | 219,841 | 112,711,750 |
| 2024-03-05 | 5.17 | 5.19 | 4.99 | 5.02 | -4.56% | 267,457 | 135,942,723 |
| 2024-03-04 | 5.27 | 5.44 | 5.08 | 5.26 | -0.94% | 289,322 | 152,165,775 |
| 2024-03-01 | 5.31 | 5.37 | 5.18 | 5.31 | -2.03% | 385,739 | 203,453,157 |
| 2024-02-29 | 5.04 | 5.49 | 4.9 | 5.42 | +5.45% | 570,009 | 299,443,776 |
| 2024-02-28 | 5.13 | 5.84 | 5.04 | 5.14 | +0.39% | 669,450 | 361,736,993 |
| 2024-02-27 | 4.96 | 5.23 | 4.9 | 5.12 | +2.4% | 381,199 | 193,901,425 |
| 2024-02-26 | 4.8 | 5.26 | 4.74 | 5 | +2.67% | 493,683 | 246,311,703 |
| 2024-02-23 | 4.8 | 4.9 | 4.73 | 4.87 | +1.25% | 349,472 | 168,564,540 |
| 2024-02-22 | 4.68 | 4.85 | 4.67 | 4.81 | -1.64% | 365,694 | 174,185,855 |
| 2024-02-21 | 4.45 | 5.19 | 4.4 | 4.89 | +6.54% | 454,719 | 213,898,400 |
| 2024-02-20 | 4.45 | 4.97 | 4.34 | 4.59 | +0.44% | 499,682 | 233,379,327 |
| 2024-02-19 | 4.04 | 4.57 | 3.98 | 4.57 | +19.95% | 460,640 | 204,433,186 |
| 2024-02-08 | 3.47 | 3.84 | 3.42 | 3.81 | +9.48% | 160,335 | 58,342,679 |
| 2024-02-07 | 3.62 | 3.66 | 3.4 | 3.48 | -3.87% | 147,616 | 52,158,558 |
| 2024-02-06 | 3.47 | 3.78 | 3.3 | 3.62 | +1.4% | 166,219 | 58,066,562 |
| 2024-02-05 | 4.04 | 4.04 | 3.43 | 3.57 | -12.5% | 192,364 | 69,989,652 |
| 2024-02-02 | 4.26 | 4.4 | 3.89 | 4.08 | -4.23% | 113,042 | 46,955,486 |
| 2024-02-01 | 4.34 | 4.37 | 4.17 | 4.26 | -1.62% | 83,616 | 35,774,177 |
| 2024-01-31 | 4.57 | 4.66 | 4.33 | 4.33 | -5.66% | 98,078 | 43,655,519 |
| 2024-01-30 | 4.69 | 4.73 | 4.59 | 4.59 | -2.55% | 73,506 | 34,096,608 |
| 2024-01-29 | 4.89 | 4.89 | 4.71 | 4.71 | -3.48% | 97,193 | 46,344,892 |
| 2024-01-26 | 4.89 | 4.99 | 4.83 | 4.88 | -0.41% | 99,735 | 48,976,317 |
| 2024-01-25 | 4.78 | 4.9 | 4.72 | 4.9 | +2.94% | 111,920 | 54,204,026 |
| 2024-01-24 | 4.65 | 4.77 | 4.57 | 4.76 | +2.37% | 118,585 | 55,303,413 |
| 2024-01-23 | 4.52 | 4.69 | 4.48 | 4.65 | +1.53% | 95,726 | 44,048,296 |
| 2024-01-22 | 4.92 | 4.94 | 4.54 | 4.58 | -6.53% | 89,557 | 42,431,393 |
| 2024-01-19 | 4.98 | 5.05 | 4.89 | 4.9 | -1.8% | 65,057 | 32,355,799 |
| 2024-01-18 | 5.02 | 5.03 | 4.84 | 4.99 | -0.8% | 96,121 | 47,336,686 |
| 2024-01-17 | 5.13 | 5.15 | 5.02 | 5.03 | -1.95% | 61,051 | 31,043,361 |
| 2024-01-16 | 5.17 | 5.19 | 5.05 | 5.13 | -0.97% | 91,008 | 46,483,576 |
| 2024-01-15 | 5.19 | 5.24 | 5.14 | 5.18 | -0.38% | 54,975 | 28,548,518 |
| 2024-01-12 | 5.31 | 5.38 | 5.2 | 5.2 | -2.99% | 88,313 | 46,587,443 |
| 2024-01-11 | 5.16 | 5.38 | 5.15 | 5.36 | +3.47% | 96,637 | 51,364,641 |
| 2024-01-10 | 5.25 | 5.27 | 5.13 | 5.18 | -1.33% | 79,788 | 41,487,126 |
| 2024-01-09 | 5.21 | 5.33 | 5.21 | 5.25 | +0.57% | 57,762 | 30,476,022 |
| 2024-01-08 | 5.3 | 5.35 | 5.21 | 5.22 | -1.88% | 70,692 | 37,371,900 |
| 2024-01-05 | 5.45 | 5.48 | 5.3 | 5.32 | -2.56% | 85,961 | 46,265,507 |
| 2024-01-04 | 5.46 | 5.52 | 5.41 | 5.46 | -0.55% | 70,752 | 38,721,011 |
| 2024-01-03 | 5.43 | 5.57 | 5.43 | 5.49 | +0.73% | 94,241 | 51,858,567 |
| 2024-01-02 | 5.53 | 5.59 | 5.45 | 5.45 | -0.91% | 72,894 | 40,146,689 |
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：