股票概览
5.9
-2.48%
-0.15
6.05
开盘价
6.13
最高价
5.89
最低价
107,504
成交量
数据更新至: 2024-12-31
技术指标
6.05
MA5 (5日均线)
6.29
MA10 (10日均线)
6.73
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 | 6.05 | 6.13 | 5.89 | 5.9 | -2.48% | 107,504 | 64,314,355 |
| 2024-12-30 | 6.1 | 6.14 | 5.93 | 6.05 | -1.79% | 107,553 | 64,731,734 |
| 2024-12-27 | 6.17 | 6.28 | 6.13 | 6.16 | +0.82% | 121,722 | 75,643,512 |
| 2024-12-26 | 5.95 | 6.22 | 5.95 | 6.11 | +1.66% | 147,949 | 90,879,027 |
| 2024-12-25 | 6.21 | 6.24 | 5.88 | 6.01 | -3.84% | 192,285 | 115,227,512 |
| 2024-12-24 | 6.26 | 6.38 | 6.1 | 6.25 | -0.16% | 149,112 | 92,553,641 |
| 2024-12-23 | 6.75 | 6.75 | 6.22 | 6.26 | -7.4% | 219,323 | 140,600,894 |
| 2024-12-20 | 6.71 | 6.83 | 6.68 | 6.76 | +1.05% | 123,134 | 83,206,377 |
| 2024-12-19 | 6.65 | 6.77 | 6.58 | 6.69 | -0.59% | 117,937 | 78,586,851 |
| 2024-12-18 | 6.68 | 6.87 | 6.53 | 6.73 | +1.97% | 176,542 | 118,996,701 |
| 2024-12-17 | 6.9 | 6.94 | 6.57 | 6.6 | -4.76% | 200,954 | 134,501,159 |
| 2024-12-16 | 7.1 | 7.21 | 6.88 | 6.93 | -2.81% | 202,361 | 141,821,475 |
| 2024-12-13 | 7.43 | 7.44 | 7.11 | 7.13 | -4.04% | 225,739 | 163,399,471 |
| 2024-12-12 | 7.35 | 7.55 | 7.31 | 7.43 | +0.68% | 266,159 | 197,834,071 |
| 2024-12-11 | 7.16 | 7.44 | 7.15 | 7.38 | +2.5% | 217,105 | 158,204,035 |
| 2024-12-10 | 7.55 | 7.55 | 7.17 | 7.2 | -0.69% | 261,618 | 192,081,563 |
| 2024-12-09 | 7.41 | 7.46 | 7.18 | 7.25 | -2.03% | 241,913 | 176,562,769 |
| 2024-12-06 | 7.24 | 7.45 | 7.2 | 7.4 | +2.07% | 325,059 | 239,054,467 |
| 2024-12-05 | 7 | 7.29 | 6.99 | 7.25 | +2.84% | 242,633 | 175,017,733 |
| 2024-12-04 | 7.22 | 7.32 | 7.02 | 7.05 | -2.89% | 210,368 | 150,254,536 |
| 2024-12-03 | 7.17 | 7.29 | 7.04 | 7.26 | +0.69% | 273,553 | 196,394,233 |
| 2024-12-02 | 6.9 | 7.32 | 6.85 | 7.21 | +5.26% | 317,957 | 225,884,455 |
| 2024-11-29 | 6.8 | 6.9 | 6.64 | 6.85 | +0.15% | 239,034 | 162,375,871 |
| 2024-11-28 | 6.89 | 7.05 | 6.82 | 6.84 | -1.44% | 211,460 | 145,731,283 |
| 2024-11-27 | 6.8 | 6.96 | 6.57 | 6.94 | +0.73% | 262,941 | 177,000,886 |
| 2024-11-26 | 7.04 | 7.21 | 6.88 | 6.89 | -2.96% | 199,512 | 140,387,589 |
| 2024-11-25 | 6.99 | 7.1 | 6.88 | 7.1 | +1.57% | 206,249 | 144,493,939 |
| 2024-11-22 | 7.18 | 7.34 | 6.96 | 6.99 | -3.32% | 266,196 | 191,847,207 |
| 2024-11-21 | 7.32 | 7.41 | 7.15 | 7.23 | -2.17% | 267,653 | 194,072,025 |
| 2024-11-20 | 7.26 | 7.48 | 7.21 | 7.39 | +1.09% | 301,464 | 221,861,455 |
| 2024-11-19 | 7.23 | 7.33 | 6.91 | 7.31 | -0.81% | 331,856 | 238,356,387 |
| 2024-11-18 | 7.1 | 7.47 | 6.8 | 7.37 | +3.37% | 441,084 | 314,683,191 |
| 2024-11-15 | 7.26 | 7.61 | 7.1 | 7.13 | -6.06% | 434,839 | 319,819,311 |
| 2024-11-14 | 8.12 | 8.35 | 7.57 | 7.59 | -9.54% | 600,981 | 475,268,356 |
| 2024-11-13 | 8.17 | 8.97 | 8.17 | 8.39 | +5.4% | 915,247 | 776,879,493 |
| 2024-11-12 | 7.8 | 8.17 | 7.67 | 7.96 | +2.18% | 616,644 | 488,036,237 |
| 2024-11-11 | 7.5 | 7.83 | 7.49 | 7.79 | +3.45% | 438,788 | 339,487,527 |
| 2024-11-08 | 7.66 | 7.79 | 7.5 | 7.53 | -1.18% | 396,842 | 302,210,275 |
| 2024-11-07 | 7.4 | 7.66 | 7.25 | 7.62 | +2.7% | 425,586 | 318,670,025 |
| 2024-11-06 | 7.55 | 7.7 | 7.36 | 7.42 | -1.59% | 491,279 | 368,382,426 |
| 2024-11-05 | 7.1 | 7.74 | 7.07 | 7.54 | +6.2% | 570,023 | 421,619,151 |
| 2024-11-04 | 6.95 | 7.18 | 6.93 | 7.1 | +0.71% | 309,158 | 218,578,081 |
| 2024-11-01 | 7.98 | 8.02 | 7 | 7.05 | -12.96% | 730,366 | 536,145,384 |
| 2024-10-31 | 8.04 | 8.2 | 7.81 | 8.1 | -0.49% | 580,268 | 464,571,992 |
| 2024-10-30 | 8.11 | 8.54 | 8.03 | 8.14 | -1.33% | 509,903 | 419,546,823 |
| 2024-10-29 | 8.8 | 8.99 | 8.23 | 8.25 | -9.24% | 815,737 | 699,551,418 |
| 2024-10-28 | 8.72 | 9.19 | 8.58 | 9.09 | +4.48% | 821,793 | 735,892,643 |
| 2024-10-25 | 8.5 | 8.88 | 8.38 | 8.7 | +0.58% | 683,230 | 593,011,019 |
| 2024-10-24 | 8.51 | 8.79 | 8.23 | 8.65 | +1.65% | 623,776 | 535,420,484 |
| 2024-10-23 | 8.33 | 8.68 | 8 | 8.51 | +1.43% | 695,965 | 584,569,502 |
| 2024-10-22 | 8.98 | 9.1 | 8.26 | 8.39 | -8.41% | 985,733 | 852,696,531 |
| 2024-10-21 | 8.63 | 9.25 | 8.63 | 9.16 | +4.21% | 1,259,080 | 1,138,877,836 |
| 2024-10-18 | 8.53 | 9.05 | 8.2 | 8.79 | -0.57% | 1,303,932 | 1,117,639,340 |
| 2024-10-17 | 9.12 | 9.45 | 8.72 | 8.84 | -8.58% | 1,311,681 | 1,185,958,184 |
| 2024-10-16 | 9.81 | 10.57 | 9 | 9.67 | -5.2% | 1,397,456 | 1,351,351,433 |
| 2024-10-15 | 9.11 | 11.56 | 9 | 10.2 | +5.59% | 1,860,798 | 1,902,329,190 |
| 2024-10-14 | 7.39 | 9.66 | 7.39 | 9.66 | +20% | 1,589,165 | 1,425,391,778 |
| 2024-10-11 | 6.83 | 8.57 | 6.66 | 8.05 | +9.97% | 1,677,309 | 1,274,952,622 |
| 2024-10-10 | 7.32 | 7.32 | 7.07 | 7.32 | +20% | 1,070,622 | 782,892,268 |
| 2024-10-09 | 6.1 | 6.1 | 6.1 | 6.1 | +20.08% | 26,902 | 16,410,494 |
| 2024-09-30 | 4.83 | 5.2 | 4.78 | 5.08 | +9.72% | 256,875 | 128,112,821 |
| 2024-09-27 | 4.5 | 4.73 | 4.5 | 4.63 | +3.35% | 94,256 | 43,746,425 |
| 2024-09-26 | 4.39 | 4.49 | 4.39 | 4.48 | +2.28% | 56,732 | 25,234,009 |
| 2024-09-25 | 4.43 | 4.47 | 4.37 | 4.38 | -2.67% | 95,795 | 42,310,899 |
| 2024-09-24 | 4.43 | 4.54 | 4.4 | 4.5 | +2.51% | 50,014 | 22,359,873 |
| 2024-09-23 | 4.4 | 4.48 | 4.37 | 4.39 | -1.13% | 28,755 | 12,684,695 |
| 2024-09-20 | 4.34 | 4.46 | 4.27 | 4.44 | +2.78% | 56,068 | 24,567,531 |
| 2024-09-19 | 4.24 | 4.37 | 4.24 | 4.32 | +1.89% | 40,354 | 17,452,874 |
| 2024-09-18 | 4.26 | 4.29 | 4.22 | 4.24 | 0% | 26,990 | 11,472,252 |
| 2024-09-13 | 4.28 | 4.28 | 4.22 | 4.24 | -0.93% | 26,045 | 11,061,476 |
| 2024-09-12 | 4.15 | 4.29 | 4.13 | 4.28 | +3.88% | 35,060 | 14,807,735 |
| 2024-09-11 | 4.11 | 4.15 | 4.07 | 4.12 | 0% | 15,647 | 6,423,910 |
| 2024-09-10 | 4.2 | 4.26 | 4.07 | 4.12 | -2.14% | 37,791 | 15,675,986 |
| 2024-09-09 | 4.26 | 4.36 | 4.19 | 4.21 | -0.24% | 42,705 | 18,194,628 |
| 2024-09-06 | 4.25 | 4.26 | 4.13 | 4.22 | -0.71% | 35,329 | 14,780,612 |
| 2024-09-05 | 4.29 | 4.31 | 4.21 | 4.25 | -0.93% | 36,608 | 15,547,681 |
| 2024-09-04 | 4.32 | 4.38 | 4.28 | 4.29 | -0.23% | 56,059 | 24,275,937 |
| 2024-09-03 | 4.22 | 4.31 | 4.21 | 4.3 | +1.65% | 25,953 | 11,103,809 |
| 2024-09-02 | 4.3 | 4.35 | 4.22 | 4.23 | -1.86% | 31,373 | 13,457,496 |
| 2024-08-30 | 4.26 | 4.37 | 4.23 | 4.31 | +3.11% | 58,415 | 25,145,763 |
| 2024-08-29 | 4.1 | 4.19 | 4.06 | 4.18 | +1.7% | 31,712 | 13,147,420 |
| 2024-08-28 | 4.16 | 4.2 | 4.11 | 4.11 | -1.2% | 28,768 | 11,915,977 |
| 2024-08-27 | 4.06 | 4.24 | 4.05 | 4.16 | +2.46% | 43,632 | 18,081,418 |
| 2024-08-26 | 4.12 | 4.15 | 4.03 | 4.06 | -1.46% | 46,951 | 19,202,260 |
| 2024-08-23 | 4.2 | 4.21 | 4.12 | 4.12 | -1.44% | 41,519 | 17,284,752 |
| 2024-08-22 | 4.21 | 4.22 | 4.15 | 4.18 | -0.71% | 39,060 | 16,320,993 |
| 2024-08-21 | 4.09 | 4.23 | 4.06 | 4.21 | +3.69% | 59,300 | 24,738,613 |
| 2024-08-20 | 4.08 | 4.16 | 4.02 | 4.06 | +0.25% | 46,127 | 18,826,976 |
| 2024-08-19 | 4.08 | 4.12 | 4.02 | 4.05 | -0.74% | 16,483 | 6,708,758 |
| 2024-08-16 | 4.01 | 4.09 | 4.01 | 4.08 | +2% | 28,543 | 11,623,087 |
| 2024-08-15 | 4.04 | 4.06 | 3.98 | 4 | -0.25% | 21,489 | 8,628,796 |
| 2024-08-14 | 4.05 | 4.05 | 3.99 | 4.01 | -0.99% | 20,176 | 8,089,486 |
| 2024-08-13 | 4.06 | 4.06 | 4.01 | 4.05 | 0% | 23,887 | 9,622,205 |
| 2024-08-12 | 4.1 | 4.13 | 4.04 | 4.05 | -4.26% | 74,874 | 30,607,873 |
| 2024-08-09 | 3.98 | 4.32 | 3.96 | 4.23 | +6.55% | 109,708 | 45,658,092 |
| 2024-08-08 | 4.01 | 4.02 | 3.89 | 3.97 | -1.24% | 61,925 | 24,441,678 |
| 2024-08-07 | 4.04 | 4.07 | 4 | 4.02 | +0.25% | 25,543 | 10,267,759 |
| 2024-08-06 | 3.96 | 4.01 | 3.94 | 4.01 | +1.52% | 25,556 | 10,156,305 |
| 2024-08-05 | 3.96 | 4.05 | 3.94 | 3.95 | -0.75% | 32,926 | 13,149,167 |
| 2024-08-02 | 4.04 | 4.06 | 3.98 | 3.98 | -1.49% | 27,646 | 11,118,766 |
| 2024-08-01 | 4.04 | 4.08 | 4.03 | 4.04 | -0.25% | 23,001 | 9,309,654 |
| 2024-07-31 | 3.96 | 4.07 | 3.95 | 4.05 | +2.02% | 41,610 | 16,770,985 |
| 2024-07-30 | 3.91 | 4.04 | 3.88 | 3.97 | +1.53% | 45,928 | 18,208,487 |
| 2024-07-29 | 4 | 4.06 | 3.9 | 3.91 | -3.93% | 73,742 | 29,391,681 |
| 2024-07-26 | 4.06 | 4.11 | 4.03 | 4.07 | 0% | 42,207 | 17,182,381 |
| 2024-07-25 | 4.09 | 4.12 | 4.05 | 4.07 | -0.73% | 34,185 | 13,968,424 |
| 2024-07-24 | 4.16 | 4.21 | 4.09 | 4.1 | -2.15% | 29,890 | 12,345,011 |
| 2024-07-23 | 4.25 | 4.31 | 4.17 | 4.19 | -1.41% | 38,633 | 16,391,023 |
| 2024-07-22 | 4.28 | 4.3 | 4.23 | 4.25 | -0.93% | 28,259 | 12,050,528 |
| 2024-07-19 | 4.23 | 4.33 | 4.2 | 4.29 | +1.42% | 29,699 | 12,683,118 |
| 2024-07-18 | 4.21 | 4.24 | 4.11 | 4.23 | -0.24% | 33,257 | 13,919,375 |
| 2024-07-17 | 4.23 | 4.33 | 4.17 | 4.24 | -0.24% | 44,660 | 19,038,622 |
| 2024-07-16 | 4.22 | 4.3 | 4.22 | 4.25 | 0% | 21,970 | 9,376,165 |
| 2024-07-15 | 4.31 | 4.32 | 4.24 | 4.25 | -3.41% | 50,355 | 21,582,075 |
| 2024-07-12 | 4.4 | 4.43 | 4.34 | 4.4 | +0.23% | 38,078 | 16,647,392 |
| 2024-07-11 | 4.25 | 4.42 | 4.25 | 4.39 | +2.81% | 38,079 | 16,616,044 |
| 2024-07-10 | 4.21 | 4.27 | 4.17 | 4.27 | +1.67% | 25,146 | 10,608,899 |
| 2024-07-09 | 4.19 | 4.25 | 4.05 | 4.2 | +0.24% | 52,052 | 21,572,182 |
| 2024-07-08 | 4.43 | 4.45 | 4.16 | 4.19 | -5.42% | 52,129 | 22,381,078 |
| 2024-07-05 | 4.35 | 4.46 | 4.35 | 4.43 | +0.91% | 29,737 | 13,140,088 |
| 2024-07-04 | 4.48 | 4.49 | 4.37 | 4.39 | -2.01% | 39,192 | 17,345,341 |
| 2024-07-03 | 4.4 | 4.54 | 4.39 | 4.48 | +1.36% | 39,484 | 17,701,575 |
| 2024-07-02 | 4.46 | 4.52 | 4.42 | 4.42 | -0.9% | 36,906 | 16,482,657 |
| 2024-07-01 | 4.37 | 4.47 | 4.34 | 4.46 | -0.22% | 44,194 | 19,456,245 |
| 2024-06-28 | 4.37 | 4.51 | 4.29 | 4.47 | +1.59% | 54,480 | 24,020,801 |
| 2024-06-27 | 4.39 | 4.44 | 4.36 | 4.4 | +0.23% | 33,782 | 14,878,197 |
| 2024-06-26 | 4.42 | 4.46 | 4.3 | 4.39 | -0.68% | 40,218 | 17,580,705 |
| 2024-06-25 | 4.4 | 4.5 | 4.4 | 4.42 | +0.45% | 21,281 | 9,457,907 |
| 2024-06-24 | 4.54 | 4.55 | 4.37 | 4.4 | -3.51% | 39,163 | 17,368,211 |
| 2024-06-21 | 4.47 | 4.61 | 4.42 | 4.56 | +1.56% | 44,503 | 20,175,729 |
| 2024-06-20 | 4.78 | 4.85 | 4.49 | 4.49 | -4.47% | 78,972 | 36,442,953 |
| 2024-06-19 | 4.67 | 4.74 | 4.67 | 4.7 | +0.21% | 29,096 | 13,695,624 |
| 2024-06-18 | 4.73 | 4.77 | 4.68 | 4.69 | -0.21% | 38,623 | 18,252,405 |
| 2024-06-17 | 4.69 | 4.74 | 4.65 | 4.7 | -1.67% | 46,153 | 21,673,644 |
| 2024-06-14 | 4.84 | 4.86 | 4.69 | 4.78 | -1.65% | 89,545 | 42,615,190 |
| 2024-06-13 | 4.96 | 4.97 | 4.83 | 4.86 | -2.41% | 76,988 | 37,540,887 |
| 2024-06-12 | 4.92 | 4.99 | 4.87 | 4.98 | +0.61% | 77,829 | 38,512,961 |
| 2024-06-11 | 4.88 | 4.97 | 4.85 | 4.95 | +1.85% | 88,588 | 43,662,034 |
| 2024-06-07 | 4.79 | 4.87 | 4.76 | 4.86 | +2.53% | 54,436 | 26,239,937 |
| 2024-06-06 | 4.83 | 4.89 | 4.71 | 4.74 | -2.67% | 59,831 | 28,547,748 |
| 2024-06-05 | 4.78 | 4.98 | 4.72 | 4.87 | +2.1% | 75,926 | 37,062,481 |
| 2024-06-04 | 4.6 | 4.81 | 4.54 | 4.77 | +2.14% | 66,325 | 31,098,375 |
| 2024-06-03 | 4.88 | 4.88 | 4.55 | 4.67 | -4.5% | 110,429 | 51,881,493 |
| 2024-05-31 | 4.88 | 4.91 | 4.8 | 4.89 | -3.17% | 110,128 | 53,596,571 |
| 2024-05-30 | 4.93 | 5.05 | 4.88 | 5.05 | +1.2% | 120,427 | 59,696,610 |
| 2024-05-29 | 4.79 | 5.08 | 4.75 | 4.99 | +5.27% | 165,729 | 81,929,604 |
| 2024-05-28 | 4.65 | 4.75 | 4.59 | 4.74 | +3.27% | 70,286 | 33,054,133 |
| 2024-05-27 | 4.8 | 4.81 | 4.56 | 4.59 | -4.57% | 113,720 | 53,033,088 |
| 2024-05-24 | 4.8 | 4.94 | 4.8 | 4.81 | 0% | 89,962 | 43,587,567 |
| 2024-05-23 | 4.91 | 5.13 | 4.77 | 4.81 | -2.04% | 171,732 | 84,611,245 |
| 2024-05-22 | 4.82 | 4.95 | 4.82 | 4.91 | +0.41% | 82,135 | 40,083,432 |
| 2024-05-21 | 4.63 | 4.95 | 4.6 | 4.89 | +5.39% | 128,897 | 62,132,697 |
| 2024-05-20 | 4.47 | 4.71 | 4.42 | 4.64 | +4.74% | 103,407 | 47,323,253 |
| 2024-05-17 | 4.4 | 4.49 | 4.36 | 4.43 | -1.56% | 85,887 | 37,875,439 |
| 2024-05-16 | 4.41 | 4.59 | 4.38 | 4.5 | +1.12% | 72,051 | 32,502,736 |
| 2024-05-15 | 4.42 | 4.56 | 4.39 | 4.45 | +1.37% | 61,833 | 27,655,639 |
| 2024-05-14 | 4.24 | 4.39 | 4.23 | 4.39 | +3.29% | 53,118 | 23,012,442 |
| 2024-05-13 | 4.2 | 4.28 | 4.11 | 4.25 | +0.47% | 39,091 | 16,407,864 |
| 2024-05-10 | 4.22 | 4.26 | 4.18 | 4.23 | +0.24% | 26,736 | 11,278,395 |
| 2024-05-09 | 4.24 | 4.28 | 4.19 | 4.22 | +0.48% | 28,629 | 12,123,859 |
| 2024-05-08 | 4.3 | 4.34 | 4.17 | 4.2 | -3.23% | 48,326 | 20,528,339 |
| 2024-05-07 | 4.31 | 4.43 | 4.3 | 4.34 | +0.7% | 49,212 | 21,427,137 |
| 2024-05-06 | 4.37 | 4.38 | 4.14 | 4.31 | -2.49% | 84,416 | 35,913,594 |
| 2024-04-30 | 4.45 | 4.53 | 4.37 | 4.42 | -1.12% | 117,304 | 52,321,208 |
| 2024-04-29 | 4.8 | 5.05 | 4.45 | 4.47 | -3.87% | 241,639 | 112,712,782 |
| 2024-04-26 | 4.16 | 4.67 | 4.16 | 4.65 | +10.19% | 115,449 | 52,006,812 |
| 2024-04-25 | 4.3 | 4.35 | 4.18 | 4.22 | -2.54% | 84,488 | 36,012,397 |
| 2024-04-24 | 4.33 | 4.34 | 4.25 | 4.33 | +0.46% | 44,220 | 19,024,023 |
| 2024-04-23 | 4.33 | 4.4 | 4.26 | 4.31 | -0.23% | 41,988 | 18,075,673 |
| 2024-04-22 | 4.33 | 4.34 | 4.15 | 4.32 | 0% | 51,927 | 21,967,855 |
| 2024-04-19 | 4.3 | 4.56 | 4.2 | 4.32 | -0.69% | 81,195 | 35,444,061 |
| 2024-04-18 | 4.04 | 4.38 | 4 | 4.35 | +7.41% | 68,126 | 29,098,430 |
| 2024-04-17 | 3.87 | 4.1 | 3.87 | 4.05 | +5.19% | 51,205 | 20,739,485 |
| 2024-04-16 | 4.22 | 4.29 | 3.82 | 3.85 | -9.62% | 70,576 | 28,286,157 |
| 2024-04-15 | 4.18 | 4.36 | 4.16 | 4.26 | 0% | 76,091 | 32,391,214 |
| 2024-04-12 | 4.11 | 4.35 | 4.11 | 4.26 | +3.4% | 56,428 | 23,868,724 |
| 2024-04-11 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 42,385 | 17,617,631 |
| 2024-04-10 | 4.26 | 4.31 | 4.09 | 4.19 | -2.33% | 79,546 | 33,456,028 |
| 2024-04-09 | 4.19 | 4.4 | 4.15 | 4.29 | +0.94% | 89,653 | 38,466,854 |
| 2024-04-08 | 4.3 | 4.49 | 4.22 | 4.25 | +3.16% | 116,950 | 51,030,365 |
| 2024-04-03 | 4.16 | 4.29 | 4.05 | 4.12 | -1.2% | 57,474 | 23,798,237 |
| 2024-04-02 | 3.93 | 4.26 | 3.89 | 4.17 | +6.11% | 77,186 | 31,579,735 |
| 2024-04-01 | 3.79 | 3.95 | 3.79 | 3.93 | +2.08% | 59,045 | 23,030,238 |
| 2024-03-29 | 3.73 | 3.86 | 3.68 | 3.85 | +4.62% | 57,216 | 21,575,840 |
| 2024-03-28 | 3.58 | 3.71 | 3.58 | 3.68 | +3.08% | 44,558 | 16,327,042 |
| 2024-03-27 | 3.72 | 3.75 | 3.57 | 3.57 | -5.31% | 42,419 | 15,439,225 |
| 2024-03-26 | 3.65 | 3.77 | 3.63 | 3.77 | +3.29% | 35,689 | 13,171,044 |
| 2024-03-25 | 3.7 | 3.74 | 3.64 | 3.65 | -0.54% | 36,983 | 13,613,548 |
| 2024-03-22 | 3.78 | 3.79 | 3.67 | 3.67 | -3.67% | 55,215 | 20,515,841 |
| 2024-03-21 | 3.84 | 3.87 | 3.73 | 3.81 | -1.55% | 71,416 | 27,114,772 |
| 2024-03-20 | 3.88 | 3.88 | 3.83 | 3.87 | 0% | 50,458 | 19,474,024 |
| 2024-03-19 | 3.9 | 3.94 | 3.86 | 3.87 | -0.77% | 52,949 | 20,636,029 |
| 2024-03-18 | 3.89 | 3.92 | 3.84 | 3.9 | -0.26% | 55,336 | 21,505,813 |
| 2024-03-15 | 3.87 | 3.93 | 3.82 | 3.91 | +1.03% | 49,667 | 19,322,398 |
| 2024-03-14 | 3.85 | 3.94 | 3.81 | 3.87 | +0.26% | 57,495 | 22,279,929 |
| 2024-03-13 | 3.91 | 3.97 | 3.86 | 3.86 | -2.53% | 73,902 | 28,827,840 |
| 2024-03-12 | 3.85 | 4 | 3.77 | 3.96 | +2.06% | 107,356 | 41,418,123 |
| 2024-03-11 | 3.78 | 3.9 | 3.75 | 3.88 | +2.11% | 77,641 | 29,858,434 |
| 2024-03-08 | 3.64 | 3.86 | 3.64 | 3.8 | +4.11% | 78,689 | 29,656,909 |
| 2024-03-07 | 3.75 | 3.81 | 3.64 | 3.65 | -4.45% | 105,487 | 39,308,896 |
| 2024-03-06 | 3.61 | 3.91 | 3.61 | 3.82 | +2.41% | 132,306 | 50,297,536 |
| 2024-03-05 | 3.89 | 3.93 | 3.69 | 3.73 | -4.36% | 147,803 | 55,775,305 |
| 2024-03-04 | 4.08 | 4.08 | 3.82 | 3.9 | -5.57% | 183,519 | 71,843,726 |
| 2024-03-01 | 4.35 | 4.4 | 4.1 | 4.13 | -8.22% | 273,959 | 116,602,213 |
| 2024-02-29 | 4.26 | 4.68 | 4.18 | 4.5 | +1.81% | 390,416 | 173,832,417 |
| 2024-02-28 | 4.42 | 4.42 | 4.39 | 4.42 | +20.11% | 175,924 | 77,754,478 |
| 2024-02-27 | 3.6 | 3.72 | 3.57 | 3.68 | -0.27% | 111,918 | 40,890,480 |
| 2024-02-26 | 3.59 | 3.69 | 3.4 | 3.69 | +3.36% | 153,382 | 54,434,538 |
| 2024-02-23 | 3.39 | 3.66 | 3.34 | 3.57 | +6.89% | 161,929 | 56,264,593 |
| 2024-02-22 | 3.28 | 3.35 | 3.21 | 3.34 | +0.6% | 132,484 | 43,482,001 |
| 2024-02-21 | 3.16 | 3.55 | 3.13 | 3.32 | +3.75% | 139,540 | 46,587,499 |
| 2024-02-20 | 3.18 | 3.25 | 3.06 | 3.2 | -0.62% | 123,538 | 38,707,537 |
| 2024-02-19 | 3.05 | 3.29 | 2.97 | 3.22 | +6.62% | 115,284 | 35,509,996 |
| 2024-02-08 | 2.82 | 3.05 | 2.74 | 3.02 | +5.96% | 112,046 | 32,241,251 |
| 2024-02-07 | 2.95 | 3.04 | 2.8 | 2.85 | -7.17% | 132,019 | 38,248,704 |
| 2024-02-06 | 2.63 | 3.18 | 2.53 | 3.07 | +15.85% | 193,395 | 59,069,587 |
| 2024-02-05 | 3 | 3.01 | 2.56 | 2.65 | -12.54% | 118,594 | 32,350,074 |
| 2024-02-02 | 3.27 | 3.38 | 2.96 | 3.03 | -6.77% | 117,532 | 36,895,231 |
| 2024-02-01 | 3.49 | 3.69 | 3.19 | 3.25 | -14.02% | 180,779 | 61,438,759 |
| 2024-01-31 | 3.95 | 4.1 | 3.78 | 3.78 | -19.92% | 106,976 | 41,618,554 |
| 2024-01-30 | 5.04 | 5.04 | 4.71 | 4.72 | -6.35% | 43,568 | 21,150,262 |
| 2024-01-29 | 5.35 | 5.36 | 5 | 5.04 | -5.79% | 43,252 | 22,138,077 |
| 2024-01-26 | 5.41 | 5.55 | 5.34 | 5.35 | -1.65% | 27,865 | 15,151,486 |
| 2024-01-25 | 5.36 | 5.48 | 5.25 | 5.44 | +1.49% | 41,314 | 22,124,738 |
| 2024-01-24 | 5.23 | 5.5 | 5.22 | 5.36 | +2.29% | 48,873 | 26,165,017 |
| 2024-01-23 | 5.14 | 5.27 | 5.11 | 5.24 | +1.75% | 29,220 | 15,210,641 |
| 2024-01-22 | 5.59 | 5.6 | 5.15 | 5.15 | -8.85% | 59,142 | 31,545,238 |
| 2024-01-19 | 5.85 | 5.9 | 5.65 | 5.65 | -3.42% | 25,698 | 14,777,505 |
| 2024-01-18 | 5.9 | 5.92 | 5.74 | 5.85 | -2.17% | 36,932 | 21,484,382 |
| 2024-01-17 | 6.05 | 6.18 | 5.84 | 5.98 | -1.32% | 59,446 | 35,489,629 |
| 2024-01-16 | 6.05 | 6.16 | 6.03 | 6.06 | -0.16% | 20,238 | 12,320,202 |
| 2024-01-15 | 6.13 | 6.14 | 6.03 | 6.07 | -0.82% | 11,219 | 6,819,517 |
| 2024-01-12 | 6.16 | 6.2 | 6.11 | 6.12 | -0.65% | 14,023 | 8,625,806 |
| 2024-01-11 | 6.1 | 6.22 | 6.09 | 6.16 | +0.65% | 17,460 | 10,747,343 |
| 2024-01-10 | 6.24 | 6.25 | 6.09 | 6.12 | -2.24% | 21,149 | 13,007,169 |
| 2024-01-09 | 6.3 | 6.35 | 6.19 | 6.26 | -0.63% | 17,221 | 10,784,541 |
| 2024-01-08 | 6.35 | 6.4 | 6.29 | 6.3 | -1.25% | 13,593 | 8,622,281 |
| 2024-01-05 | 6.54 | 6.55 | 6.33 | 6.38 | -2.6% | 36,870 | 23,641,813 |
| 2024-01-04 | 6.54 | 6.63 | 6.52 | 6.55 | 0% | 17,815 | 11,698,898 |
| 2024-01-03 | 6.58 | 6.63 | 6.46 | 6.55 | -0.76% | 28,335 | 18,503,397 |
| 2024-01-02 | 6.67 | 6.71 | 6.59 | 6.6 | -1.49% | 30,479 | 20,237,788 |
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：