股票概览
6.59
-5.04%
-0.35
7.02
开盘价
7.05
最高价
6.59
最低价
262,605
成交量
数据更新至: 2024-12-31
技术指标
6.90
MA5 (5日均线)
7.38
MA10 (10日均线)
8.02
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 | 7.02 | 7.05 | 6.59 | 6.59 | -5.04% | 262,605 | 177,859,944 |
| 2024-12-30 | 6.98 | 7.02 | 6.7 | 6.94 | -1.56% | 234,786 | 162,357,801 |
| 2024-12-27 | 7.07 | 7.21 | 6.93 | 7.05 | +0.43% | 266,605 | 189,591,195 |
| 2024-12-26 | 6.95 | 7.11 | 6.86 | 7.02 | +1.74% | 253,189 | 177,400,507 |
| 2024-12-25 | 7.31 | 7.31 | 6.79 | 6.9 | -6.63% | 405,804 | 282,058,106 |
| 2024-12-24 | 7.65 | 7.68 | 7.14 | 7.39 | -1.73% | 361,164 | 265,022,963 |
| 2024-12-23 | 8.24 | 8.24 | 7.5 | 7.52 | -8.74% | 394,402 | 307,834,091 |
| 2024-12-20 | 7.93 | 8.4 | 7.9 | 8.24 | +2.87% | 433,037 | 357,059,118 |
| 2024-12-19 | 7.94 | 8.14 | 7.8 | 8.01 | -1.11% | 339,130 | 269,933,813 |
| 2024-12-18 | 7.79 | 8.23 | 7.55 | 8.1 | +2.66% | 434,157 | 343,196,851 |
| 2024-12-17 | 8.16 | 8.43 | 7.86 | 7.89 | -3.19% | 500,781 | 409,701,541 |
| 2024-12-16 | 8.57 | 8.57 | 8.06 | 8.15 | -5.78% | 607,731 | 500,326,300 |
| 2024-12-13 | 9.01 | 9.15 | 8.6 | 8.65 | -5.77% | 799,529 | 706,726,772 |
| 2024-12-12 | 8.99 | 10.2 | 8.87 | 9.18 | +3.61% | 1,284,984 | 1,209,379,585 |
| 2024-12-11 | 8.77 | 9.06 | 8.76 | 8.86 | -0.56% | 637,200 | 567,171,741 |
| 2024-12-10 | 9.08 | 9.1 | 8.6 | 8.91 | +2.41% | 898,948 | 796,580,404 |
| 2024-12-09 | 8.46 | 8.83 | 8.4 | 8.7 | +2.23% | 693,680 | 597,877,040 |
| 2024-12-06 | 8.82 | 8.86 | 8.21 | 8.51 | -4.06% | 885,303 | 751,082,694 |
| 2024-12-05 | 8.83 | 9.15 | 8.53 | 8.87 | -0.67% | 1,135,000 | 994,002,698 |
| 2024-12-04 | 9.36 | 10.21 | 8.74 | 8.93 | -4.59% | 2,082,000 | 1,969,935,634 |
| 2024-12-03 | 7.71 | 9.36 | 7.49 | 9.36 | +20% | 1,403,904 | 1,196,476,144 |
| 2024-12-02 | 7.59 | 7.95 | 7.44 | 7.8 | +2.36% | 920,147 | 707,669,454 |
| 2024-11-29 | 7.29 | 7.78 | 7.05 | 7.62 | +2.28% | 981,081 | 728,345,963 |
| 2024-11-28 | 7.37 | 7.9 | 7.35 | 7.45 | +1.09% | 1,016,978 | 770,248,502 |
| 2024-11-27 | 7.15 | 7.55 | 7 | 7.37 | +0.55% | 1,054,859 | 767,622,265 |
| 2024-11-26 | 8 | 8.28 | 7.31 | 7.33 | -2.27% | 1,866,577 | 1,457,369,534 |
| 2024-11-25 | 6.27 | 7.5 | 6.05 | 7.5 | +20% | 1,281,631 | 921,946,554 |
| 2024-11-22 | 6.49 | 6.73 | 6.21 | 6.25 | -5.16% | 315,595 | 204,121,457 |
| 2024-11-21 | 6.6 | 6.64 | 6.43 | 6.59 | -1.2% | 323,590 | 211,537,196 |
| 2024-11-20 | 6.36 | 6.74 | 6.26 | 6.67 | +4.71% | 413,735 | 271,664,313 |
| 2024-11-19 | 6.2 | 6.39 | 5.98 | 6.37 | +2.74% | 329,546 | 204,163,855 |
| 2024-11-18 | 7 | 7.12 | 6.1 | 6.2 | -12.92% | 661,575 | 426,949,194 |
| 2024-11-15 | 7.21 | 7.88 | 7.11 | 7.12 | +0.28% | 866,998 | 637,359,923 |
| 2024-11-14 | 6.93 | 7.36 | 6.75 | 7.1 | +1.72% | 736,484 | 525,244,280 |
| 2024-11-13 | 6.84 | 7.02 | 6.65 | 6.98 | +1.16% | 312,873 | 213,905,211 |
| 2024-11-12 | 7.28 | 7.29 | 6.8 | 6.9 | -4.96% | 462,121 | 324,242,780 |
| 2024-11-11 | 6.96 | 7.26 | 6.87 | 7.26 | +2.98% | 464,154 | 331,105,578 |
| 2024-11-08 | 7.32 | 7.45 | 6.95 | 7.05 | -1.12% | 580,131 | 415,467,265 |
| 2024-11-07 | 6.75 | 7.13 | 6.72 | 7.13 | +4.85% | 571,650 | 397,284,479 |
| 2024-11-06 | 6.88 | 7.02 | 6.7 | 6.8 | -1.02% | 539,029 | 369,669,091 |
| 2024-11-05 | 6.49 | 6.98 | 6.46 | 6.87 | +5.86% | 533,465 | 361,087,282 |
| 2024-11-04 | 6.35 | 6.52 | 6.03 | 6.49 | -0.92% | 435,537 | 276,555,576 |
| 2024-11-01 | 6.8 | 7.4 | 6.47 | 6.55 | -1.5% | 928,102 | 649,362,949 |
| 2024-10-31 | 6.54 | 6.74 | 6.37 | 6.65 | +1.53% | 401,345 | 264,745,797 |
| 2024-10-30 | 6.52 | 6.63 | 6.33 | 6.55 | -1.36% | 379,795 | 245,821,641 |
| 2024-10-29 | 7.02 | 7.09 | 6.63 | 6.64 | -5.14% | 546,670 | 370,241,829 |
| 2024-10-28 | 6.61 | 7.1 | 6.61 | 7 | +7.36% | 703,861 | 484,461,484 |
| 2024-10-25 | 6.45 | 6.63 | 6.45 | 6.52 | +3% | 364,485 | 237,913,972 |
| 2024-10-24 | 6.6 | 6.6 | 6.3 | 6.33 | -4.09% | 317,577 | 203,008,797 |
| 2024-10-23 | 6.42 | 6.93 | 6.34 | 6.6 | +2.8% | 512,875 | 341,652,082 |
| 2024-10-22 | 6.7 | 6.7 | 6.3 | 6.42 | -5.03% | 412,285 | 267,645,511 |
| 2024-10-21 | 6.47 | 6.78 | 6.45 | 6.76 | +4.64% | 525,193 | 348,013,991 |
| 2024-10-18 | 6.2 | 6.59 | 6.11 | 6.46 | +3.69% | 443,840 | 281,654,326 |
| 2024-10-17 | 6.34 | 6.43 | 6.21 | 6.23 | 0% | 400,451 | 253,671,952 |
| 2024-10-16 | 5.9 | 6.3 | 5.89 | 6.23 | +1.3% | 337,901 | 208,328,550 |
| 2024-10-15 | 6.16 | 6.47 | 6.02 | 6.15 | -0.81% | 486,962 | 306,593,403 |
| 2024-10-14 | 5.99 | 6.21 | 5.76 | 6.2 | +5.44% | 377,370 | 226,662,070 |
| 2024-10-11 | 6.14 | 6.22 | 5.8 | 5.88 | -5.62% | 417,901 | 249,758,799 |
| 2024-10-10 | 6.38 | 6.66 | 6.11 | 6.23 | 0% | 488,634 | 309,003,750 |
| 2024-10-09 | 6.99 | 7.07 | 6.22 | 6.23 | -15.58% | 823,256 | 557,707,215 |
| 2024-10-08 | 7.29 | 7.38 | 6.52 | 7.38 | +20% | 1,136,760 | 798,709,574 |
| 2024-09-30 | 5.33 | 6.18 | 5.33 | 6.15 | +17.59% | 906,864 | 516,754,943 |
| 2024-09-27 | 4.97 | 5.27 | 4.91 | 5.23 | +6.52% | 463,592 | 235,688,667 |
| 2024-09-26 | 4.82 | 4.92 | 4.78 | 4.91 | +1.45% | 323,006 | 157,201,151 |
| 2024-09-25 | 4.77 | 4.93 | 4.72 | 4.84 | +1.89% | 375,237 | 181,846,255 |
| 2024-09-24 | 4.61 | 4.75 | 4.49 | 4.75 | +2.59% | 274,540 | 127,418,083 |
| 2024-09-23 | 4.68 | 4.7 | 4.61 | 4.63 | -0.64% | 175,418 | 81,672,160 |
| 2024-09-20 | 4.53 | 4.71 | 4.52 | 4.66 | +2.64% | 226,294 | 105,357,081 |
| 2024-09-19 | 4.43 | 4.57 | 4.39 | 4.54 | +3.42% | 156,765 | 70,563,541 |
| 2024-09-18 | 4.48 | 4.52 | 4.3 | 4.39 | -2.01% | 148,077 | 65,081,806 |
| 2024-09-13 | 4.57 | 4.58 | 4.47 | 4.48 | -1.97% | 160,368 | 72,262,518 |
| 2024-09-12 | 4.51 | 4.66 | 4.51 | 4.57 | +1.56% | 213,645 | 97,954,736 |
| 2024-09-11 | 4.56 | 4.59 | 4.47 | 4.5 | -2.17% | 158,784 | 71,666,061 |
| 2024-09-10 | 4.58 | 4.65 | 4.44 | 4.6 | +1.55% | 187,293 | 85,193,402 |
| 2024-09-09 | 4.54 | 4.59 | 4.43 | 4.53 | -1.31% | 161,413 | 72,903,605 |
| 2024-09-06 | 4.78 | 4.82 | 4.57 | 4.59 | -4.77% | 282,766 | 131,982,832 |
| 2024-09-05 | 4.8 | 4.86 | 4.69 | 4.82 | +0.84% | 257,212 | 123,279,098 |
| 2024-09-04 | 4.85 | 4.91 | 4.76 | 4.78 | -4.97% | 306,881 | 148,079,766 |
| 2024-09-03 | 5.06 | 5.1 | 4.76 | 5.03 | -0.59% | 531,047 | 259,913,007 |
| 2024-09-02 | 5.27 | 5.4 | 5.05 | 5.06 | -4.35% | 557,393 | 290,795,450 |
| 2024-08-30 | 5.07 | 5.48 | 5.05 | 5.29 | +2.52% | 748,749 | 397,994,909 |
| 2024-08-29 | 5.08 | 5.29 | 4.91 | 5.16 | -3.55% | 652,761 | 331,430,384 |
| 2024-08-28 | 5.15 | 5.48 | 5.07 | 5.35 | +1.9% | 729,153 | 381,727,000 |
| 2024-08-27 | 5.31 | 5.88 | 5.14 | 5.25 | -2.42% | 1,003,618 | 549,521,305 |
| 2024-08-26 | 5.49 | 5.49 | 5.12 | 5.38 | -3.24% | 1,077,216 | 567,635,322 |
| 2024-08-23 | 4.65 | 5.56 | 4.65 | 5.56 | +20.09% | 831,743 | 442,659,778 |
| 2024-08-22 | 4.86 | 4.92 | 4.62 | 4.63 | -7.95% | 515,794 | 245,585,512 |
| 2024-08-21 | 4.74 | 5.18 | 4.72 | 5.03 | +5.45% | 601,034 | 298,008,983 |
| 2024-08-20 | 4.88 | 4.96 | 4.74 | 4.77 | -2.25% | 346,840 | 166,947,645 |
| 2024-08-19 | 4.96 | 5.04 | 4.77 | 4.88 | -3.94% | 487,102 | 237,808,136 |
| 2024-08-16 | 4.89 | 5.3 | 4.88 | 5.08 | +4.31% | 807,336 | 410,797,788 |
| 2024-08-15 | 4.53 | 4.94 | 4.47 | 4.87 | +5.87% | 465,745 | 220,271,507 |
| 2024-08-14 | 4.46 | 4.68 | 4.45 | 4.6 | +2.68% | 279,085 | 127,955,871 |
| 2024-08-13 | 4.46 | 4.53 | 4.38 | 4.48 | -0.22% | 210,357 | 93,800,747 |
| 2024-08-12 | 4.69 | 4.72 | 4.43 | 4.49 | -5.87% | 351,779 | 158,836,611 |
| 2024-08-09 | 4.59 | 4.96 | 4.52 | 4.77 | +4.61% | 466,486 | 222,146,129 |
| 2024-08-08 | 4.75 | 4.78 | 4.5 | 4.56 | -4.8% | 384,119 | 177,921,905 |
| 2024-08-07 | 4.74 | 4.96 | 4.7 | 4.79 | +2.35% | 541,925 | 261,494,359 |
| 2024-08-06 | 4.6 | 4.86 | 4.39 | 4.68 | +4.23% | 502,395 | 233,994,091 |
| 2024-08-05 | 4.77 | 4.98 | 4.45 | 4.49 | -4.26% | 517,833 | 241,901,007 |
| 2024-08-02 | 4.45 | 5.06 | 4.35 | 4.69 | +5.87% | 724,160 | 337,847,467 |
| 2024-08-01 | 4.42 | 4.54 | 4.3 | 4.43 | +0.91% | 341,609 | 150,131,489 |
| 2024-07-31 | 4.14 | 4.5 | 4.14 | 4.39 | +6.04% | 406,541 | 176,134,752 |
| 2024-07-30 | 4.06 | 4.19 | 4.02 | 4.14 | +1.72% | 206,062 | 85,319,370 |
| 2024-07-29 | 4.04 | 4.11 | 3.98 | 4.07 | +0.49% | 226,671 | 92,110,280 |
| 2024-07-26 | 3.88 | 4.08 | 3.86 | 4.05 | +4.38% | 287,861 | 115,448,248 |
| 2024-07-25 | 3.77 | 3.93 | 3.7 | 3.88 | +1.84% | 191,984 | 73,124,358 |
| 2024-07-24 | 3.88 | 3.95 | 3.79 | 3.81 | -3.3% | 188,296 | 72,693,875 |
| 2024-07-23 | 3.99 | 4.03 | 3.93 | 3.94 | -1.75% | 213,250 | 84,925,368 |
| 2024-07-22 | 3.97 | 4.08 | 3.9 | 4.01 | +4.16% | 323,070 | 128,941,914 |
| 2024-07-19 | 3.78 | 3.9 | 3.75 | 3.85 | +0.52% | 181,954 | 70,051,169 |
| 2024-07-18 | 3.72 | 3.84 | 3.64 | 3.83 | 0% | 252,057 | 94,087,052 |
| 2024-07-17 | 4.04 | 4.04 | 3.82 | 3.83 | -5.2% | 301,743 | 117,247,617 |
| 2024-07-16 | 4.08 | 4.15 | 3.97 | 4.04 | -1.94% | 280,682 | 113,408,600 |
| 2024-07-15 | 4.35 | 4.36 | 4.1 | 4.12 | -6.36% | 389,645 | 163,121,802 |
| 2024-07-12 | 4.53 | 4.54 | 4.37 | 4.4 | -4.56% | 444,107 | 197,390,722 |
| 2024-07-11 | 4.61 | 4.72 | 4.53 | 4.61 | +0.88% | 587,186 | 270,866,380 |
| 2024-07-10 | 4.33 | 4.92 | 4.31 | 4.57 | +2.47% | 698,364 | 322,781,917 |
| 2024-07-09 | 4.31 | 4.54 | 4.18 | 4.46 | +3.48% | 615,131 | 269,329,076 |
| 2024-07-08 | 4.7 | 4.75 | 4.31 | 4.31 | -12.22% | 749,116 | 333,625,107 |
| 2024-07-05 | 4.86 | 5.17 | 4.64 | 4.91 | -4.29% | 940,784 | 457,529,976 |
| 2024-07-04 | 5.7 | 5.97 | 5.08 | 5.13 | +0.59% | 1,362,200 | 758,109,830 |
| 2024-07-03 | 4.43 | 5.1 | 4.43 | 5.1 | +20% | 914,524 | 451,630,758 |
| 2024-07-02 | 4.16 | 4.29 | 4.15 | 4.25 | +2.91% | 314,121 | 132,964,725 |
| 2024-07-01 | 4.13 | 4.19 | 4.04 | 4.13 | -1.43% | 269,756 | 110,826,760 |
| 2024-06-28 | 4.25 | 4.51 | 4.15 | 4.19 | -3.23% | 491,087 | 210,441,859 |
| 2024-06-27 | 4.09 | 4.84 | 3.99 | 4.33 | +7.44% | 582,405 | 257,987,005 |
| 2024-06-26 | 3.81 | 4.03 | 3.72 | 4.03 | +4.4% | 167,330 | 65,637,726 |
| 2024-06-25 | 3.99 | 4.09 | 3.78 | 3.86 | -3.26% | 210,654 | 82,334,246 |
| 2024-06-24 | 3.97 | 4.3 | 3.8 | 3.99 | -1.24% | 262,250 | 105,432,539 |
| 2024-06-21 | 3.87 | 4.14 | 3.84 | 4.04 | +2.28% | 151,970 | 61,016,715 |
| 2024-06-20 | 4.1 | 4.16 | 3.94 | 3.95 | -4.13% | 82,911 | 33,313,224 |
| 2024-06-19 | 4.07 | 4.16 | 4.03 | 4.12 | +0.98% | 129,802 | 53,356,331 |
| 2024-06-18 | 3.81 | 4.1 | 3.79 | 4.08 | +7.09% | 115,351 | 46,275,371 |
| 2024-06-17 | 3.87 | 3.92 | 3.79 | 3.81 | -1.55% | 60,208 | 23,122,869 |
| 2024-06-14 | 3.88 | 3.9 | 3.79 | 3.87 | -0.26% | 49,328 | 19,063,819 |
| 2024-06-13 | 3.88 | 3.95 | 3.8 | 3.88 | -0.51% | 74,444 | 28,768,716 |
| 2024-06-12 | 3.82 | 3.9 | 3.77 | 3.9 | +3.45% | 71,601 | 27,676,667 |
| 2024-06-11 | 3.62 | 3.79 | 3.53 | 3.77 | +3.01% | 89,972 | 33,176,974 |
| 2024-06-07 | 3.59 | 3.72 | 3.55 | 3.66 | +3.98% | 121,071 | 44,020,883 |
| 2024-06-06 | 3.83 | 3.89 | 3.48 | 3.52 | -8.09% | 129,457 | 46,741,564 |
| 2024-06-05 | 3.86 | 3.95 | 3.78 | 3.83 | -0.52% | 80,277 | 31,097,073 |
| 2024-06-04 | 3.96 | 4.02 | 3.78 | 3.85 | -4.23% | 98,700 | 37,937,925 |
| 2024-06-03 | 4.15 | 4.2 | 3.97 | 4.02 | -3.6% | 83,113 | 33,871,573 |
| 2024-05-31 | 4.05 | 4.21 | 4.04 | 4.17 | +2.46% | 73,009 | 30,278,012 |
| 2024-05-30 | 4.04 | 4.13 | 4.01 | 4.07 | 0% | 51,317 | 20,924,873 |
| 2024-05-29 | 4.14 | 4.2 | 4.03 | 4.07 | -1.93% | 67,298 | 27,650,591 |
| 2024-05-28 | 4.23 | 4.25 | 4.13 | 4.15 | -1.19% | 65,272 | 27,368,393 |
| 2024-05-27 | 4.21 | 4.24 | 4.08 | 4.2 | 0% | 75,078 | 31,177,179 |
| 2024-05-24 | 4.2 | 4.27 | 4.15 | 4.2 | -0.47% | 70,352 | 29,731,077 |
| 2024-05-23 | 4.33 | 4.33 | 4.2 | 4.22 | -2.76% | 84,705 | 35,914,116 |
| 2024-05-22 | 4.26 | 4.36 | 4.2 | 4.34 | +2.36% | 97,891 | 42,199,088 |
| 2024-05-21 | 4.21 | 4.36 | 4.18 | 4.24 | +0.71% | 93,549 | 39,698,039 |
| 2024-05-20 | 4.36 | 4.37 | 4.19 | 4.21 | -4.1% | 144,955 | 61,672,506 |
| 2024-05-17 | 4.26 | 4.39 | 4.19 | 4.39 | +3.05% | 126,467 | 54,513,420 |
| 2024-05-16 | 4.16 | 4.33 | 4.16 | 4.26 | +1.19% | 174,640 | 73,898,727 |
| 2024-05-15 | 4.17 | 4.55 | 4.08 | 4.21 | +1.45% | 179,020 | 77,329,090 |
| 2024-05-14 | 4.05 | 4.2 | 4.03 | 4.15 | +2.98% | 66,686 | 27,566,107 |
| 2024-05-13 | 4.12 | 4.12 | 3.97 | 4.03 | -2.89% | 95,087 | 38,418,214 |
| 2024-05-10 | 4.23 | 4.27 | 4.13 | 4.15 | -1.89% | 69,266 | 28,931,626 |
| 2024-05-09 | 4.2 | 4.28 | 4.2 | 4.23 | +0.95% | 59,606 | 25,310,453 |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.19 | -2.1% | 70,237 | 29,714,080 |
| 2024-05-07 | 4.32 | 4.34 | 4.23 | 4.28 | -1.15% | 67,190 | 28,784,751 |
| 2024-05-06 | 4.29 | 4.39 | 4.27 | 4.33 | +1.64% | 109,781 | 47,646,030 |
| 2024-04-30 | 4.26 | 4.4 | 4.2 | 4.26 | 0% | 146,781 | 62,892,116 |
| 2024-04-29 | 4.02 | 4.28 | 4.02 | 4.26 | +6.5% | 141,018 | 59,104,173 |
| 2024-04-26 | 3.86 | 4.03 | 3.81 | 4 | +3.36% | 109,908 | 43,480,833 |
| 2024-04-25 | 3.81 | 3.93 | 3.75 | 3.87 | +1.57% | 104,473 | 40,335,712 |
| 2024-04-24 | 3.6 | 3.83 | 3.6 | 3.81 | +6.13% | 101,322 | 38,017,546 |
| 2024-04-23 | 3.5 | 3.63 | 3.49 | 3.59 | +4.36% | 91,483 | 32,673,099 |
| 2024-04-22 | 3.5 | 3.52 | 3.32 | 3.44 | -1.71% | 68,955 | 23,643,653 |
| 2024-04-19 | 3.56 | 3.62 | 3.49 | 3.5 | -2.23% | 70,710 | 24,996,380 |
| 2024-04-18 | 3.69 | 3.71 | 3.54 | 3.58 | -2.19% | 96,728 | 35,066,196 |
| 2024-04-17 | 3.3 | 3.67 | 3.3 | 3.66 | +12.96% | 137,843 | 48,943,976 |
| 2024-04-16 | 3.61 | 3.63 | 3.21 | 3.24 | -10.99% | 155,853 | 52,156,861 |
| 2024-04-15 | 4.01 | 4.05 | 3.57 | 3.64 | -10.12% | 160,299 | 60,265,692 |
| 2024-04-12 | 4.11 | 4.29 | 4.04 | 4.05 | -1.7% | 112,749 | 46,855,035 |
| 2024-04-11 | 4.19 | 4.28 | 4.08 | 4.12 | -2.83% | 136,967 | 57,351,063 |
| 2024-04-10 | 4.46 | 4.48 | 4.14 | 4.24 | -6.19% | 216,210 | 92,267,826 |
| 2024-04-09 | 4.69 | 4.7 | 4.46 | 4.52 | -5.24% | 229,651 | 104,657,022 |
| 2024-04-08 | 4.62 | 4.81 | 4.38 | 4.77 | +4.61% | 353,473 | 164,504,365 |
| 2024-04-03 | 4.51 | 4.66 | 4.35 | 4.56 | +0.66% | 144,018 | 64,795,721 |
| 2024-04-02 | 4.65 | 4.65 | 4.51 | 4.53 | -2.16% | 100,399 | 45,700,968 |
| 2024-04-01 | 4.52 | 4.64 | 4.5 | 4.63 | +2.21% | 112,369 | 51,424,429 |
| 2024-03-29 | 4.47 | 4.53 | 4.37 | 4.53 | +1.12% | 104,720 | 46,676,226 |
| 2024-03-28 | 4.3 | 4.54 | 4.27 | 4.48 | +4.19% | 116,462 | 51,791,716 |
| 2024-03-27 | 4.54 | 4.56 | 4.27 | 4.3 | -5.7% | 125,089 | 55,108,227 |
| 2024-03-26 | 4.56 | 4.63 | 4.45 | 4.56 | +0.22% | 147,860 | 67,271,031 |
| 2024-03-25 | 4.66 | 4.79 | 4.53 | 4.55 | -2.36% | 194,267 | 91,123,739 |
| 2024-03-22 | 4.72 | 4.74 | 4.55 | 4.66 | -1.69% | 193,760 | 89,902,056 |
| 2024-03-21 | 4.87 | 4.87 | 4.64 | 4.74 | -3.07% | 261,304 | 123,676,087 |
| 2024-03-20 | 4.61 | 4.93 | 4.53 | 4.89 | +7% | 274,476 | 129,785,799 |
| 2024-03-19 | 4.43 | 4.72 | 4.41 | 4.57 | +3.39% | 249,373 | 114,473,237 |
| 2024-03-18 | 4.42 | 4.44 | 4.36 | 4.42 | +1.14% | 118,381 | 52,130,941 |
| 2024-03-15 | 4.3 | 4.38 | 4.22 | 4.37 | +0.92% | 116,269 | 50,093,034 |
| 2024-03-14 | 4.37 | 4.46 | 4.23 | 4.33 | -0.69% | 166,665 | 72,641,562 |
| 2024-03-13 | 4.44 | 4.51 | 4.3 | 4.36 | -3.11% | 255,469 | 111,605,992 |
| 2024-03-12 | 4.23 | 4.69 | 4.21 | 4.5 | +6.13% | 284,425 | 126,636,836 |
| 2024-03-11 | 4.12 | 4.24 | 4.09 | 4.24 | +2.42% | 90,508 | 37,759,365 |
| 2024-03-08 | 4.09 | 4.15 | 4.05 | 4.14 | +1.72% | 65,354 | 26,825,481 |
| 2024-03-07 | 4.15 | 4.24 | 4.06 | 4.07 | -2.16% | 87,166 | 36,198,693 |
| 2024-03-06 | 4.1 | 4.22 | 4.07 | 4.16 | +0.73% | 83,879 | 34,862,758 |
| 2024-03-05 | 4.23 | 4.24 | 4.11 | 4.13 | -2.82% | 82,990 | 34,552,652 |
| 2024-03-04 | 4.24 | 4.31 | 4.11 | 4.25 | +1.19% | 126,374 | 53,279,131 |
| 2024-03-01 | 4.09 | 4.22 | 4.09 | 4.2 | +2.94% | 124,902 | 52,013,573 |
| 2024-02-29 | 3.78 | 4.08 | 3.77 | 4.08 | +6.53% | 175,448 | 69,989,721 |
| 2024-02-28 | 4.34 | 4.4 | 3.83 | 3.83 | -10.72% | 229,466 | 95,034,554 |
| 2024-02-27 | 4.13 | 4.29 | 4.09 | 4.29 | +2.88% | 133,973 | 56,269,769 |
| 2024-02-26 | 4.17 | 4.29 | 4 | 4.17 | +0.97% | 183,914 | 76,510,385 |
| 2024-02-23 | 3.89 | 4.13 | 3.87 | 4.13 | +6.17% | 183,289 | 73,595,642 |
| 2024-02-22 | 3.61 | 3.92 | 3.61 | 3.89 | +8.06% | 211,439 | 80,371,664 |
| 2024-02-21 | 3.46 | 3.73 | 3.42 | 3.6 | +2.27% | 136,244 | 49,442,172 |
| 2024-02-20 | 3.38 | 3.52 | 3.32 | 3.52 | +3.53% | 151,301 | 52,271,633 |
| 2024-02-19 | 3.19 | 3.46 | 3.19 | 3.4 | +7.26% | 184,754 | 62,186,570 |
| 2024-02-08 | 2.8 | 3.17 | 2.75 | 3.17 | +13.62% | 206,511 | 60,890,233 |
| 2024-02-07 | 3.1 | 3.13 | 2.73 | 2.79 | -7.92% | 245,439 | 71,222,361 |
| 2024-02-06 | 2.99 | 3.2 | 2.69 | 3.03 | -1.62% | 235,406 | 68,415,078 |
| 2024-02-05 | 3.63 | 3.67 | 2.97 | 3.08 | -15.85% | 251,415 | 79,618,610 |
| 2024-02-02 | 3.89 | 4.01 | 3.49 | 3.66 | -5.67% | 132,494 | 49,702,135 |
| 2024-02-01 | 3.9 | 3.97 | 3.74 | 3.88 | -1.27% | 140,418 | 54,313,042 |
| 2024-01-31 | 4.31 | 4.41 | 3.93 | 3.93 | -11.29% | 228,388 | 93,430,483 |
| 2024-01-30 | 4.55 | 4.61 | 4.41 | 4.43 | -3.28% | 50,212 | 22,588,211 |
| 2024-01-29 | 4.81 | 4.83 | 4.55 | 4.58 | -4.78% | 64,357 | 29,912,450 |
| 2024-01-26 | 4.8 | 4.9 | 4.76 | 4.81 | +0.63% | 65,401 | 31,569,686 |
| 2024-01-25 | 4.61 | 4.79 | 4.53 | 4.78 | +4.14% | 69,010 | 32,415,010 |
| 2024-01-24 | 4.56 | 4.59 | 4.38 | 4.59 | +2% | 83,159 | 37,451,027 |
| 2024-01-23 | 4.5 | 4.6 | 4.42 | 4.5 | -1.53% | 91,350 | 41,018,312 |
| 2024-01-22 | 4.85 | 4.88 | 4.49 | 4.57 | -7.49% | 94,798 | 44,514,722 |
| 2024-01-19 | 4.93 | 4.94 | 4.82 | 4.94 | +0.61% | 52,039 | 25,407,002 |
| 2024-01-18 | 4.93 | 4.99 | 4.77 | 4.91 | -0.41% | 73,022 | 35,507,630 |
| 2024-01-17 | 5.08 | 5.11 | 4.93 | 4.93 | -2.95% | 46,799 | 23,481,736 |
| 2024-01-16 | 5.12 | 5.14 | 4.99 | 5.08 | -0.59% | 73,687 | 37,219,044 |
| 2024-01-15 | 5.09 | 5.16 | 5.05 | 5.11 | -0.58% | 44,564 | 22,700,172 |
| 2024-01-12 | 5.23 | 5.26 | 5.11 | 5.14 | -1.91% | 45,408 | 23,533,541 |
| 2024-01-11 | 5.09 | 5.27 | 5.08 | 5.24 | +2.75% | 67,759 | 35,193,538 |
| 2024-01-10 | 5.17 | 5.19 | 5.04 | 5.1 | -1.92% | 54,547 | 27,874,756 |
| 2024-01-09 | 5.2 | 5.28 | 5.15 | 5.2 | +0.97% | 51,767 | 27,009,100 |
| 2024-01-08 | 5.26 | 5.26 | 5.15 | 5.15 | -2.09% | 54,405 | 28,332,766 |
| 2024-01-05 | 5.36 | 5.41 | 5.22 | 5.26 | -2.05% | 58,928 | 31,318,422 |
| 2024-01-04 | 5.36 | 5.47 | 5.32 | 5.37 | +0.19% | 58,725 | 31,659,074 |
| 2024-01-03 | 5.36 | 5.42 | 5.3 | 5.36 | -0.19% | 50,506 | 27,048,777 |
| 2024-01-02 | 5.4 | 5.46 | 5.35 | 5.37 | -0.19% | 59,015 | 31,876,874 |
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：