股票概览
4.34
+0.23%
+0.01
4.36
开盘价
4.43
最高价
4.24
最低价
154,656
成交量
数据更新至: 2024-12-31
技术指标
4.51
MA5 (5日均线)
4.85
MA10 (10日均线)
5.21
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 | 4.36 | 4.43 | 4.24 | 4.34 | +0.23% | 154,656 | 67,090,417 |
| 2024-12-30 | 4.57 | 4.59 | 4.31 | 4.33 | -7.08% | 231,410 | 101,455,690 |
| 2024-12-27 | 4.58 | 4.73 | 4.58 | 4.66 | +1.08% | 122,536 | 57,263,890 |
| 2024-12-26 | 4.6 | 4.72 | 4.58 | 4.61 | 0% | 108,292 | 50,401,217 |
| 2024-12-25 | 4.8 | 4.8 | 4.5 | 4.61 | -4.36% | 160,023 | 74,090,048 |
| 2024-12-24 | 4.91 | 4.98 | 4.67 | 4.82 | -1.83% | 187,486 | 90,649,153 |
| 2024-12-23 | 5.4 | 5.42 | 4.9 | 4.91 | -9.74% | 305,182 | 154,993,110 |
| 2024-12-20 | 5.38 | 5.48 | 5.36 | 5.44 | +0.55% | 136,154 | 73,877,457 |
| 2024-12-19 | 5.26 | 5.41 | 5.23 | 5.41 | +0.93% | 174,818 | 92,832,585 |
| 2024-12-18 | 5.34 | 5.42 | 5.22 | 5.36 | +1.32% | 146,698 | 78,553,945 |
| 2024-12-17 | 5.61 | 5.65 | 5.26 | 5.29 | -6.04% | 227,066 | 123,127,156 |
| 2024-12-16 | 5.7 | 5.75 | 5.59 | 5.63 | -1.05% | 169,047 | 95,631,219 |
| 2024-12-13 | 5.76 | 5.82 | 5.68 | 5.69 | -2.23% | 253,533 | 145,134,269 |
| 2024-12-12 | 5.76 | 6.05 | 5.76 | 5.82 | +1.93% | 402,506 | 237,614,250 |
| 2024-12-11 | 5.58 | 5.77 | 5.58 | 5.71 | +2.33% | 255,993 | 145,614,510 |
| 2024-12-10 | 5.75 | 5.78 | 5.57 | 5.58 | -0.53% | 236,233 | 133,457,629 |
| 2024-12-09 | 5.63 | 5.72 | 5.53 | 5.61 | -0.36% | 182,230 | 102,427,705 |
| 2024-12-06 | 5.5 | 5.74 | 5.5 | 5.63 | +3.87% | 257,201 | 145,210,321 |
| 2024-12-05 | 5.34 | 5.45 | 5.33 | 5.42 | +1.31% | 130,123 | 70,342,384 |
| 2024-12-04 | 5.57 | 5.57 | 5.31 | 5.35 | -3.95% | 218,928 | 119,026,923 |
| 2024-12-03 | 5.64 | 5.66 | 5.54 | 5.57 | -1.76% | 199,998 | 111,814,829 |
| 2024-12-02 | 5.6 | 5.68 | 5.59 | 5.67 | +0.71% | 185,361 | 104,610,456 |
| 2024-11-29 | 5.59 | 5.74 | 5.48 | 5.63 | +0.54% | 213,911 | 119,743,222 |
| 2024-11-28 | 5.48 | 5.78 | 5.42 | 5.6 | +3.32% | 255,648 | 143,256,332 |
| 2024-11-27 | 5.34 | 5.42 | 5.2 | 5.42 | +1.5% | 148,495 | 78,629,654 |
| 2024-11-26 | 5.32 | 5.45 | 5.28 | 5.34 | +0.19% | 131,270 | 70,351,286 |
| 2024-11-25 | 5.22 | 5.34 | 5.15 | 5.33 | +1.52% | 154,650 | 81,180,457 |
| 2024-11-22 | 5.41 | 5.52 | 5.25 | 5.25 | -3.31% | 184,655 | 99,608,862 |
| 2024-11-21 | 5.47 | 5.51 | 5.36 | 5.43 | -1.45% | 184,624 | 100,335,678 |
| 2024-11-20 | 5.37 | 5.54 | 5.34 | 5.51 | +2.23% | 200,237 | 109,523,941 |
| 2024-11-19 | 5.27 | 5.39 | 5.24 | 5.39 | +2.28% | 176,609 | 93,676,174 |
| 2024-11-18 | 5.6 | 5.63 | 5.26 | 5.27 | -6.06% | 269,519 | 145,394,695 |
| 2024-11-15 | 5.78 | 5.89 | 5.59 | 5.61 | -3.77% | 276,132 | 158,959,662 |
| 2024-11-14 | 5.8 | 6 | 5.77 | 5.83 | 0% | 267,145 | 156,971,594 |
| 2024-11-13 | 5.8 | 5.93 | 5.66 | 5.83 | -0.85% | 298,979 | 172,565,552 |
| 2024-11-12 | 6.1 | 6.15 | 5.84 | 5.88 | -2.81% | 315,672 | 188,752,183 |
| 2024-11-11 | 5.9 | 6.13 | 5.89 | 6.05 | +0.5% | 278,987 | 168,177,562 |
| 2024-11-08 | 5.96 | 6.15 | 5.82 | 6.02 | +2.03% | 381,963 | 227,720,933 |
| 2024-11-07 | 5.54 | 6.18 | 5.52 | 5.9 | +8.46% | 535,496 | 308,271,055 |
| 2024-11-06 | 5.48 | 5.58 | 5.36 | 5.44 | -0.91% | 439,758 | 239,774,656 |
| 2024-11-05 | 5.27 | 5.54 | 5.27 | 5.49 | +3.2% | 423,041 | 230,562,543 |
| 2024-11-04 | 5.19 | 5.35 | 5.12 | 5.32 | +2.5% | 387,940 | 204,252,410 |
| 2024-11-01 | 5.16 | 5.33 | 5.07 | 5.19 | +0.19% | 531,440 | 276,971,233 |
| 2024-10-31 | 5.33 | 5.36 | 5.13 | 5.18 | -7% | 817,664 | 427,975,914 |
| 2024-10-30 | 5.16 | 5.73 | 5.04 | 5.57 | -2.96% | 1,049,967 | 553,053,209 |
| 2024-10-29 | 5.74 | 5.74 | 5.74 | 5.74 | -19.94% | 43,219 | 24,807,706 |
| 2024-10-25 | 7.12 | 7.31 | 7.04 | 7.17 | -2.18% | 439,426 | 313,926,625 |
| 2024-10-24 | 7.19 | 7.9 | 7.19 | 7.33 | +4.42% | 613,265 | 460,402,721 |
| 2024-10-23 | 7.03 | 7.21 | 6.97 | 7.02 | -0.71% | 267,766 | 189,955,185 |
| 2024-10-22 | 7.3 | 7.33 | 6.94 | 7.07 | -3.68% | 381,865 | 271,032,458 |
| 2024-10-21 | 7.14 | 7.43 | 7.08 | 7.34 | +2.23% | 444,139 | 323,126,725 |
| 2024-10-18 | 6.85 | 7.43 | 6.8 | 7.18 | +3.01% | 475,892 | 337,288,055 |
| 2024-10-17 | 7.19 | 7.28 | 6.92 | 6.97 | +0.14% | 341,451 | 241,185,732 |
| 2024-10-16 | 6.72 | 7.06 | 6.68 | 6.96 | +1.16% | 302,091 | 209,421,839 |
| 2024-10-15 | 6.82 | 7.13 | 6.66 | 6.88 | 0% | 467,793 | 324,824,717 |
| 2024-10-14 | 6.5 | 6.9 | 6.44 | 6.88 | +6.17% | 377,524 | 252,593,880 |
| 2024-10-11 | 6.72 | 6.99 | 6.32 | 6.48 | -4.57% | 386,590 | 257,751,234 |
| 2024-10-10 | 6.91 | 7.3 | 6.56 | 6.79 | -1.59% | 450,883 | 313,274,765 |
| 2024-10-09 | 7.55 | 8.01 | 6.9 | 6.9 | -16.16% | 835,178 | 624,573,779 |
| 2024-10-08 | 8 | 8.23 | 7.32 | 8.23 | +19.97% | 1,115,941 | 884,928,551 |
| 2024-09-30 | 6.23 | 6.86 | 6 | 6.86 | +19.93% | 1,057,048 | 707,457,129 |
| 2024-09-27 | 5.35 | 5.85 | 5.23 | 5.72 | +8.33% | 592,901 | 328,257,364 |
| 2024-09-26 | 5.26 | 5.31 | 5.13 | 5.28 | -0.38% | 407,581 | 212,670,182 |
| 2024-09-25 | 5.03 | 5.54 | 5 | 5.3 | +5.58% | 546,501 | 288,993,433 |
| 2024-09-24 | 4.8 | 5.04 | 4.79 | 5.02 | +3.93% | 264,418 | 130,722,132 |
| 2024-09-23 | 4.77 | 4.86 | 4.77 | 4.83 | +0.42% | 138,618 | 66,867,502 |
| 2024-09-20 | 4.74 | 4.83 | 4.73 | 4.81 | +1.69% | 166,908 | 80,034,573 |
| 2024-09-19 | 4.54 | 4.76 | 4.53 | 4.73 | +4.88% | 141,394 | 66,176,898 |
| 2024-09-18 | 4.59 | 4.61 | 4.43 | 4.51 | -1.1% | 85,241 | 38,339,199 |
| 2024-09-13 | 4.72 | 4.74 | 4.53 | 4.56 | -3.39% | 113,085 | 52,254,894 |
| 2024-09-12 | 4.69 | 4.8 | 4.68 | 4.72 | +0.43% | 129,350 | 61,307,552 |
| 2024-09-11 | 4.68 | 4.8 | 4.64 | 4.7 | -0.63% | 110,483 | 51,922,317 |
| 2024-09-10 | 4.62 | 4.75 | 4.52 | 4.73 | +2.38% | 165,969 | 77,209,904 |
| 2024-09-09 | 4.66 | 4.7 | 4.56 | 4.62 | -2.53% | 198,673 | 91,881,155 |
| 2024-09-06 | 4.85 | 5.08 | 4.73 | 4.74 | -1.86% | 341,030 | 167,856,520 |
| 2024-09-05 | 4.8 | 5 | 4.69 | 4.83 | +4.09% | 315,326 | 153,063,750 |
| 2024-09-04 | 4.64 | 4.71 | 4.57 | 4.64 | -1.07% | 113,773 | 52,763,318 |
| 2024-09-03 | 4.51 | 4.71 | 4.51 | 4.69 | +3.76% | 151,099 | 69,900,965 |
| 2024-09-02 | 4.63 | 4.68 | 4.51 | 4.52 | -2.59% | 98,723 | 45,346,494 |
| 2024-08-30 | 4.47 | 4.71 | 4.47 | 4.64 | +3.11% | 170,304 | 78,866,164 |
| 2024-08-29 | 4.3 | 4.65 | 4.3 | 4.5 | +3.93% | 150,274 | 67,331,594 |
| 2024-08-28 | 4.32 | 4.42 | 4.22 | 4.33 | +0.23% | 77,816 | 33,674,433 |
| 2024-08-27 | 4.45 | 4.49 | 4.26 | 4.32 | -3.79% | 120,872 | 52,527,552 |
| 2024-08-26 | 4.45 | 4.51 | 4.37 | 4.49 | +0.45% | 84,381 | 37,608,473 |
| 2024-08-23 | 4.39 | 4.57 | 4.32 | 4.47 | +2.52% | 121,111 | 54,075,338 |
| 2024-08-22 | 4.5 | 4.59 | 4.35 | 4.36 | -3.11% | 99,430 | 44,170,932 |
| 2024-08-21 | 4.54 | 4.6 | 4.48 | 4.5 | -0.88% | 78,585 | 35,683,308 |
| 2024-08-20 | 4.69 | 4.7 | 4.51 | 4.54 | -2.78% | 112,262 | 51,252,600 |
| 2024-08-19 | 4.65 | 4.77 | 4.61 | 4.67 | -0.64% | 110,438 | 51,826,203 |
| 2024-08-16 | 4.73 | 4.81 | 4.68 | 4.7 | +0.86% | 167,506 | 79,387,000 |
| 2024-08-15 | 4.51 | 4.74 | 4.46 | 4.66 | +2.64% | 150,547 | 69,790,276 |
| 2024-08-14 | 4.49 | 4.6 | 4.47 | 4.54 | +1.11% | 87,679 | 39,898,448 |
| 2024-08-13 | 4.4 | 4.5 | 4.37 | 4.49 | +2.05% | 78,762 | 35,074,561 |
| 2024-08-12 | 4.51 | 4.53 | 4.38 | 4.4 | -2.44% | 84,732 | 37,515,581 |
| 2024-08-09 | 4.63 | 4.66 | 4.51 | 4.51 | -1.74% | 86,678 | 39,623,780 |
| 2024-08-08 | 4.68 | 4.68 | 4.5 | 4.59 | -1.92% | 123,317 | 56,409,991 |
| 2024-08-07 | 4.68 | 4.77 | 4.63 | 4.68 | 0% | 112,502 | 52,843,142 |
| 2024-08-06 | 4.59 | 4.71 | 4.59 | 4.68 | +2.63% | 137,487 | 63,862,136 |
| 2024-08-05 | 4.64 | 4.84 | 4.56 | 4.56 | -5.39% | 193,651 | 90,899,140 |
| 2024-08-02 | 5.09 | 5.09 | 4.79 | 4.82 | -5.49% | 289,408 | 142,229,093 |
| 2024-08-01 | 4.79 | 5.25 | 4.77 | 5.1 | +6.03% | 446,684 | 223,933,163 |
| 2024-07-31 | 4.51 | 4.86 | 4.51 | 4.81 | -2.04% | 361,755 | 171,540,811 |
| 2024-07-30 | 4.89 | 4.99 | 4.86 | 4.91 | +0.41% | 166,022 | 81,816,052 |
| 2024-07-29 | 4.87 | 4.94 | 4.78 | 4.89 | +0.41% | 168,353 | 82,138,361 |
| 2024-07-26 | 4.78 | 4.92 | 4.73 | 4.87 | +2.74% | 215,065 | 103,985,838 |
| 2024-07-25 | 4.78 | 4.86 | 4.64 | 4.74 | -1.25% | 174,511 | 82,394,423 |
| 2024-07-24 | 4.87 | 4.98 | 4.76 | 4.8 | -3.23% | 258,986 | 125,416,120 |
| 2024-07-23 | 4.85 | 5.19 | 4.84 | 4.96 | -1.59% | 452,977 | 227,124,313 |
| 2024-07-22 | 4.39 | 5.21 | 4.38 | 5.04 | +16.13% | 557,362 | 272,954,671 |
| 2024-07-19 | 4.29 | 4.38 | 4.26 | 4.34 | +1.17% | 94,959 | 41,130,418 |
| 2024-07-18 | 4.3 | 4.35 | 4.15 | 4.29 | -1.61% | 134,605 | 57,017,876 |
| 2024-07-17 | 4.51 | 4.54 | 4.36 | 4.36 | -3.33% | 103,328 | 45,724,905 |
| 2024-07-16 | 4.49 | 4.52 | 4.4 | 4.51 | +0.89% | 85,893 | 38,377,524 |
| 2024-07-15 | 4.63 | 4.63 | 4.45 | 4.47 | -3.04% | 101,048 | 45,390,052 |
| 2024-07-12 | 4.76 | 4.8 | 4.59 | 4.61 | -3.15% | 144,138 | 67,151,134 |
| 2024-07-11 | 4.56 | 4.77 | 4.55 | 4.76 | +6.97% | 233,299 | 109,114,276 |
| 2024-07-10 | 4.49 | 4.6 | 4.43 | 4.45 | -3.05% | 155,519 | 70,043,584 |
| 2024-07-09 | 4.55 | 4.59 | 4.31 | 4.59 | +1.55% | 189,997 | 84,409,790 |
| 2024-07-08 | 4.76 | 4.81 | 4.5 | 4.52 | -6.61% | 177,678 | 81,520,488 |
| 2024-07-05 | 4.7 | 4.86 | 4.55 | 4.84 | +2.76% | 161,605 | 76,863,808 |
| 2024-07-04 | 4.93 | 4.98 | 4.7 | 4.71 | -5.23% | 173,547 | 83,502,415 |
| 2024-07-03 | 4.91 | 5.18 | 4.9 | 4.97 | -0.4% | 197,562 | 99,014,026 |
| 2024-07-02 | 4.89 | 5.06 | 4.86 | 4.99 | +2.89% | 217,381 | 108,607,701 |
| 2024-07-01 | 4.83 | 4.95 | 4.75 | 4.85 | -1.62% | 165,645 | 79,972,292 |
| 2024-06-28 | 5.05 | 5.29 | 4.89 | 4.93 | +1.44% | 259,397 | 131,166,549 |
| 2024-06-27 | 4.88 | 5.05 | 4.85 | 4.86 | -1.62% | 170,123 | 84,205,741 |
| 2024-06-26 | 4.72 | 4.95 | 4.58 | 4.94 | +3.56% | 165,486 | 79,464,439 |
| 2024-06-25 | 4.83 | 5.03 | 4.69 | 4.77 | +0.85% | 190,304 | 91,422,475 |
| 2024-06-24 | 4.95 | 4.97 | 4.66 | 4.73 | -4.83% | 178,682 | 85,200,389 |
| 2024-06-21 | 4.99 | 5.04 | 4.81 | 4.97 | -0.4% | 145,802 | 72,041,241 |
| 2024-06-20 | 5.28 | 5.29 | 4.96 | 4.99 | -4.77% | 213,881 | 108,989,874 |
| 2024-06-19 | 5.33 | 5.49 | 5.23 | 5.24 | -1.32% | 266,305 | 142,407,486 |
| 2024-06-18 | 5.1 | 5.33 | 5.07 | 5.31 | +4.12% | 257,815 | 135,319,563 |
| 2024-06-17 | 5.03 | 5.14 | 4.94 | 5.1 | +0.99% | 182,418 | 92,293,607 |
| 2024-06-14 | 4.98 | 5.08 | 4.89 | 5.05 | +1.2% | 162,143 | 81,128,876 |
| 2024-06-13 | 5.14 | 5.24 | 4.96 | 4.99 | -2.16% | 215,974 | 108,970,876 |
| 2024-06-12 | 5 | 5.2 | 4.96 | 5.1 | +2.62% | 226,267 | 115,666,520 |
| 2024-06-11 | 4.9 | 4.98 | 4.68 | 4.97 | +2.05% | 196,944 | 95,693,812 |
| 2024-06-07 | 4.74 | 4.95 | 4.72 | 4.87 | +5.64% | 262,907 | 127,329,350 |
| 2024-06-06 | 4.98 | 5.06 | 4.56 | 4.61 | -7.98% | 311,392 | 146,776,054 |
| 2024-06-05 | 5.18 | 5.21 | 4.98 | 5.01 | -3.28% | 213,214 | 107,440,468 |
| 2024-06-04 | 5.38 | 5.42 | 5.04 | 5.18 | -4.78% | 309,176 | 159,165,658 |
| 2024-06-03 | 5.61 | 5.68 | 5.36 | 5.44 | -4.23% | 263,141 | 144,886,908 |
| 2024-05-31 | 5.6 | 5.74 | 5.57 | 5.68 | +0.18% | 222,379 | 126,126,607 |
| 2024-05-30 | 5.55 | 5.84 | 5.52 | 5.67 | -0.7% | 291,501 | 164,547,340 |
| 2024-05-29 | 5.83 | 5.98 | 5.63 | 5.71 | -3.06% | 330,198 | 190,219,197 |
| 2024-05-28 | 5.65 | 5.99 | 5.5 | 5.89 | +4.8% | 485,090 | 282,463,060 |
| 2024-05-27 | 5.45 | 5.65 | 5.35 | 5.62 | +2.55% | 319,404 | 175,751,597 |
| 2024-05-24 | 5.76 | 5.79 | 5.45 | 5.48 | -4.03% | 306,171 | 169,672,884 |
| 2024-05-23 | 6.07 | 6.11 | 5.67 | 5.71 | -6.7% | 463,073 | 270,202,941 |
| 2024-05-22 | 5.99 | 6.27 | 5.95 | 6.12 | +2% | 375,173 | 229,516,645 |
| 2024-05-21 | 6.25 | 6.33 | 5.94 | 6 | -5.36% | 492,080 | 298,769,587 |
| 2024-05-20 | 6.26 | 6.49 | 6.01 | 6.34 | -2.01% | 552,425 | 344,668,876 |
| 2024-05-17 | 6.58 | 6.58 | 6.31 | 6.47 | -2.12% | 529,288 | 341,083,610 |
| 2024-05-16 | 6.15 | 6.7 | 6.11 | 6.61 | +7.65% | 754,279 | 485,707,117 |
| 2024-05-15 | 6.15 | 6.3 | 5.94 | 6.14 | +0.33% | 440,257 | 270,010,701 |
| 2024-05-14 | 6.32 | 6.37 | 6.04 | 6.12 | -4.08% | 597,273 | 367,397,988 |
| 2024-05-13 | 6.78 | 6.89 | 6.31 | 6.38 | -11.76% | 839,548 | 548,100,614 |
| 2024-05-10 | 7 | 7.58 | 7 | 7.23 | +3.29% | 983,824 | 717,976,005 |
| 2024-05-09 | 7.51 | 7.64 | 6.92 | 7 | -5.79% | 890,977 | 631,716,402 |
| 2024-05-08 | 7.77 | 7.77 | 7.11 | 7.43 | -9.17% | 899,736 | 674,427,782 |
| 2024-05-07 | 7.8 | 8.29 | 7.63 | 8.18 | +3.41% | 1,173,940 | 938,436,616 |
| 2024-05-06 | 7.75 | 7.97 | 7.25 | 7.91 | +4.35% | 1,052,830 | 805,813,539 |
| 2024-04-30 | 7.55 | 8.22 | 7.42 | 7.58 | -7.56% | 1,213,568 | 943,065,169 |
| 2024-04-29 | 8.37 | 8.79 | 7.78 | 8.2 | +7.05% | 1,573,982 | 1,281,986,412 |
| 2024-04-26 | 6.37 | 7.66 | 6.15 | 7.66 | +20.06% | 972,932 | 673,650,672 |
| 2024-04-25 | 5.26 | 6.38 | 5.19 | 6.38 | +19.92% | 534,107 | 320,666,991 |
| 2024-04-24 | 5.01 | 5.33 | 5.01 | 5.32 | +6.19% | 298,130 | 155,171,672 |
| 2024-04-23 | 4.99 | 5.08 | 4.92 | 5.01 | +2.04% | 192,439 | 96,486,266 |
| 2024-04-22 | 5 | 5.05 | 4.82 | 4.91 | -2.58% | 181,642 | 89,527,234 |
| 2024-04-19 | 5 | 5.11 | 4.86 | 5.04 | +0.8% | 270,128 | 134,549,055 |
| 2024-04-18 | 5.06 | 5.12 | 4.89 | 5 | -1.96% | 255,120 | 127,737,714 |
| 2024-04-17 | 4.71 | 5.13 | 4.7 | 5.1 | +12.58% | 318,411 | 158,718,373 |
| 2024-04-16 | 5.16 | 5.19 | 4.39 | 4.53 | -13.71% | 351,381 | 164,585,688 |
| 2024-04-15 | 5.66 | 5.75 | 5.12 | 5.25 | -7.41% | 306,808 | 163,957,487 |
| 2024-04-12 | 5.76 | 5.87 | 5.61 | 5.67 | -2.07% | 232,033 | 132,642,673 |
| 2024-04-11 | 5.61 | 5.91 | 5.61 | 5.79 | +2.48% | 299,200 | 172,329,165 |
| 2024-04-10 | 5.9 | 5.93 | 5.55 | 5.65 | -5.52% | 333,712 | 189,548,720 |
| 2024-04-09 | 6.16 | 6.25 | 5.91 | 5.98 | -2.76% | 298,503 | 179,841,643 |
| 2024-04-08 | 6.26 | 6.37 | 6.04 | 6.15 | -3% | 289,645 | 179,699,318 |
| 2024-04-03 | 6.85 | 6.86 | 6.31 | 6.34 | -10.2% | 544,495 | 353,082,304 |
| 2024-04-02 | 7.21 | 7.45 | 6.96 | 7.06 | -4.98% | 648,075 | 462,312,707 |
| 2024-04-01 | 7.1 | 8.15 | 7.08 | 7.43 | +6.91% | 883,897 | 670,870,286 |
| 2024-03-29 | 7.08 | 7.27 | 6.8 | 6.95 | -3.87% | 552,610 | 386,703,980 |
| 2024-03-28 | 6.6 | 7.32 | 6.31 | 7.23 | +2.84% | 819,323 | 571,377,395 |
| 2024-03-27 | 6.77 | 7.24 | 6.57 | 7.03 | +2.33% | 848,392 | 589,990,860 |
| 2024-03-26 | 7.09 | 7.68 | 6.78 | 6.87 | -3.51% | 1,265,557 | 919,892,429 |
| 2024-03-25 | 5.81 | 7.12 | 5.77 | 7.12 | +20.07% | 608,269 | 406,915,486 |
| 2024-03-22 | 6.17 | 6.2 | 5.82 | 5.93 | -5.87% | 551,367 | 330,574,196 |
| 2024-03-21 | 6.25 | 6.41 | 6.09 | 6.3 | -4.26% | 664,110 | 414,412,853 |
| 2024-03-20 | 6.11 | 6.85 | 5.9 | 6.58 | +7.17% | 1,157,567 | 740,573,583 |
| 2024-03-19 | 5.32 | 6.14 | 5.32 | 6.14 | +19.92% | 831,854 | 496,269,666 |
| 2024-03-18 | 5.04 | 5.12 | 5.02 | 5.12 | +1.59% | 211,934 | 107,647,852 |
| 2024-03-15 | 4.94 | 5.05 | 4.85 | 5.04 | +1.82% | 182,285 | 90,277,684 |
| 2024-03-14 | 5.07 | 5.09 | 4.86 | 4.95 | -2.75% | 226,928 | 112,954,990 |
| 2024-03-13 | 5.04 | 5.19 | 5.04 | 5.09 | +0.39% | 246,611 | 126,027,349 |
| 2024-03-12 | 4.91 | 5.07 | 4.91 | 5.07 | +3.26% | 241,333 | 120,657,282 |
| 2024-03-11 | 4.83 | 4.91 | 4.78 | 4.91 | +0.82% | 171,200 | 83,161,848 |
| 2024-03-08 | 4.77 | 4.89 | 4.75 | 4.87 | +1.04% | 163,954 | 79,030,591 |
| 2024-03-07 | 5.03 | 5.08 | 4.78 | 4.82 | -5.12% | 299,260 | 147,513,144 |
| 2024-03-06 | 5.03 | 5.15 | 4.95 | 5.08 | +0.79% | 362,465 | 182,850,895 |
| 2024-03-05 | 4.81 | 5.35 | 4.68 | 5.04 | +3.7% | 474,938 | 238,842,055 |
| 2024-03-04 | 4.9 | 4.92 | 4.64 | 4.86 | -1.22% | 245,081 | 117,582,217 |
| 2024-03-01 | 4.82 | 4.98 | 4.76 | 4.92 | +1.65% | 299,846 | 146,350,615 |
| 2024-02-29 | 4.62 | 4.93 | 4.52 | 4.84 | +8.28% | 332,410 | 157,294,016 |
| 2024-02-28 | 5.01 | 5.21 | 4.44 | 4.47 | -10.78% | 424,199 | 206,855,051 |
| 2024-02-27 | 4.87 | 5.01 | 4.79 | 5.01 | +2.45% | 303,269 | 148,762,417 |
| 2024-02-26 | 4.88 | 5.09 | 4.72 | 4.89 | -2.98% | 393,871 | 192,960,281 |
| 2024-02-23 | 4.42 | 5.13 | 4.41 | 5.04 | +14.55% | 453,404 | 216,266,186 |
| 2024-02-22 | 4.2 | 4.42 | 4.12 | 4.4 | +5.26% | 275,412 | 118,265,349 |
| 2024-02-21 | 4 | 4.37 | 3.91 | 4.18 | +2.96% | 318,778 | 132,746,109 |
| 2024-02-20 | 4 | 4.3 | 3.85 | 4.06 | +1.25% | 424,515 | 173,622,372 |
| 2024-02-19 | 3.37 | 4.01 | 3.37 | 4.01 | +20.06% | 489,725 | 184,601,358 |
| 2024-02-08 | 2.92 | 3.36 | 2.61 | 3.34 | +12.84% | 390,517 | 116,530,188 |
| 2024-02-07 | 3.34 | 3.42 | 2.87 | 2.96 | -11.11% | 377,833 | 115,092,251 |
| 2024-02-06 | 3.31 | 3.53 | 2.99 | 3.33 | -1.77% | 287,858 | 92,562,032 |
| 2024-02-05 | 4.07 | 4.08 | 3.31 | 3.39 | -17.92% | 277,621 | 98,235,356 |
| 2024-02-02 | 4.43 | 4.54 | 3.96 | 4.13 | -6.56% | 157,696 | 66,644,335 |
| 2024-02-01 | 4.52 | 4.54 | 4.28 | 4.42 | -1.56% | 131,828 | 58,120,765 |
| 2024-01-31 | 4.91 | 4.94 | 4.48 | 4.49 | -7.8% | 136,049 | 63,082,905 |
| 2024-01-30 | 5.04 | 5.09 | 4.85 | 4.87 | -4.51% | 97,537 | 48,480,344 |
| 2024-01-29 | 5.37 | 5.4 | 5.06 | 5.1 | -3.41% | 107,545 | 55,745,849 |
| 2024-01-26 | 5.26 | 5.4 | 5.23 | 5.28 | +0.19% | 88,473 | 47,040,397 |
| 2024-01-25 | 5.07 | 5.3 | 4.96 | 5.27 | +4.77% | 114,152 | 58,890,028 |
| 2024-01-24 | 4.93 | 5.05 | 4.8 | 5.03 | +2.24% | 130,931 | 64,557,704 |
| 2024-01-23 | 4.91 | 4.94 | 4.79 | 4.92 | -0.4% | 141,229 | 68,804,879 |
| 2024-01-22 | 5.29 | 5.32 | 4.85 | 4.94 | -6.62% | 124,995 | 63,622,963 |
| 2024-01-19 | 5.42 | 5.44 | 5.27 | 5.29 | -2.58% | 89,233 | 47,558,471 |
| 2024-01-18 | 5.43 | 5.52 | 5.26 | 5.43 | -0.91% | 111,252 | 59,671,348 |
| 2024-01-17 | 5.62 | 5.64 | 5.47 | 5.48 | -2.66% | 64,736 | 35,952,502 |
| 2024-01-16 | 5.65 | 5.68 | 5.53 | 5.63 | -0.53% | 89,595 | 50,160,399 |
| 2024-01-15 | 5.67 | 5.71 | 5.6 | 5.66 | -0.53% | 76,034 | 42,884,048 |
| 2024-01-12 | 5.81 | 5.86 | 5.69 | 5.69 | -1.9% | 73,404 | 42,117,732 |
| 2024-01-11 | 5.62 | 5.81 | 5.61 | 5.8 | +2.84% | 103,183 | 59,135,551 |
| 2024-01-10 | 5.76 | 5.77 | 5.6 | 5.64 | -2.59% | 97,223 | 55,073,703 |
| 2024-01-09 | 5.81 | 5.89 | 5.74 | 5.79 | +0.17% | 106,870 | 62,235,489 |
| 2024-01-08 | 5.9 | 5.92 | 5.78 | 5.78 | -1.7% | 89,551 | 52,293,202 |
| 2024-01-05 | 5.95 | 6.01 | 5.83 | 5.88 | -0.84% | 103,703 | 61,465,732 |
| 2024-01-04 | 5.84 | 5.98 | 5.81 | 5.93 | +1.19% | 111,669 | 65,987,796 |
| 2024-01-03 | 5.92 | 5.93 | 5.8 | 5.86 | -1.35% | 122,605 | 71,792,880 |
| 2024-01-02 | 5.89 | 6.12 | 5.89 | 5.94 | +0.68% | 220,648 | 131,673,303 |
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：