股票概览
5.17
-3.72%
-0.2
5.44
开盘价
5.48
最高价
5.14
最低价
159,245
成交量
数据更新至: 2024-12-31
技术指标
5.63
MA5 (5日均线)
6.08
MA10 (10日均线)
6.35
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 | 5.44 | 5.48 | 5.14 | 5.17 | -3.72% | 159,245 | 83,430,489 |
| 2024-12-30 | 5.7 | 5.74 | 5.32 | 5.37 | -7.73% | 256,139 | 139,566,920 |
| 2024-12-27 | 6 | 6.05 | 5.77 | 5.82 | -4.12% | 274,369 | 161,923,995 |
| 2024-12-26 | 5.8 | 6.61 | 5.8 | 6.07 | +5.93% | 283,896 | 173,304,970 |
| 2024-12-25 | 6.3 | 6.35 | 5.68 | 5.73 | -10.61% | 324,290 | 191,705,685 |
| 2024-12-24 | 6.13 | 6.41 | 5.95 | 6.41 | +3.55% | 341,139 | 212,612,005 |
| 2024-12-23 | 6.68 | 6.85 | 6.18 | 6.19 | -8.7% | 368,654 | 237,300,676 |
| 2024-12-20 | 7.12 | 7.5 | 6.76 | 6.78 | -1.6% | 638,400 | 453,145,889 |
| 2024-12-19 | 6.25 | 7.28 | 6.21 | 6.89 | +8.33% | 400,518 | 267,849,709 |
| 2024-12-18 | 6.17 | 6.44 | 5.95 | 6.36 | +2.25% | 181,435 | 113,169,380 |
| 2024-12-17 | 6.67 | 6.73 | 6.18 | 6.22 | -5.33% | 223,935 | 143,518,541 |
| 2024-12-16 | 6.78 | 6.81 | 6.5 | 6.57 | -4.64% | 285,366 | 189,616,187 |
| 2024-12-13 | 7 | 7.19 | 6.89 | 6.89 | -4.04% | 311,427 | 217,979,952 |
| 2024-12-12 | 7.09 | 7.48 | 6.82 | 7.18 | +0.42% | 536,446 | 377,721,858 |
| 2024-12-11 | 6.7 | 7.28 | 6.6 | 7.15 | +5.15% | 639,174 | 446,135,825 |
| 2024-12-10 | 6.56 | 7.04 | 6.38 | 6.8 | +7.42% | 660,530 | 441,506,983 |
| 2024-12-09 | 6.35 | 6.48 | 6.25 | 6.33 | -2.01% | 262,164 | 165,895,419 |
| 2024-12-06 | 6.25 | 6.65 | 6.15 | 6.46 | +1.41% | 462,266 | 293,560,309 |
| 2024-12-05 | 6.31 | 6.54 | 6.26 | 6.37 | +1.43% | 381,720 | 244,618,195 |
| 2024-12-04 | 6.38 | 6.6 | 6.25 | 6.28 | -6.27% | 516,106 | 329,903,581 |
| 2024-12-03 | 7.04 | 7.18 | 6.7 | 6.7 | -10.9% | 866,636 | 594,743,441 |
| 2024-12-02 | 7.2 | 7.91 | 6.98 | 7.52 | +14.11% | 1,377,871 | 1,023,827,718 |
| 2024-11-29 | 5.56 | 6.59 | 5.56 | 6.59 | +20.04% | 321,520 | 208,684,782 |
| 2024-11-28 | 5.49 | 5.92 | 5.47 | 5.49 | +1.1% | 287,938 | 161,581,814 |
| 2024-11-27 | 5.29 | 5.44 | 5 | 5.43 | +3.43% | 245,945 | 129,672,994 |
| 2024-11-26 | 5.54 | 5.64 | 5.23 | 5.25 | -6.08% | 245,507 | 132,461,156 |
| 2024-11-25 | 5.46 | 5.72 | 5.34 | 5.59 | +0.18% | 338,581 | 185,625,068 |
| 2024-11-22 | 5.69 | 6.15 | 5.5 | 5.58 | -3.79% | 522,719 | 308,510,082 |
| 2024-11-21 | 5.66 | 6.12 | 5.54 | 5.8 | +2.29% | 569,116 | 332,482,875 |
| 2024-11-20 | 5.44 | 5.74 | 5.38 | 5.67 | +4.23% | 432,033 | 240,489,262 |
| 2024-11-19 | 5.62 | 5.65 | 5.18 | 5.44 | -4.06% | 432,037 | 232,140,939 |
| 2024-11-18 | 6.11 | 6.19 | 5.55 | 5.67 | -7.65% | 699,067 | 403,522,380 |
| 2024-11-15 | 5.11 | 6.14 | 5.1 | 6.14 | +19.92% | 468,789 | 276,963,033 |
| 2024-11-14 | 5.31 | 5.34 | 5.1 | 5.12 | -3.76% | 136,724 | 71,555,026 |
| 2024-11-13 | 5.27 | 5.54 | 5.2 | 5.32 | +0.95% | 202,735 | 108,646,319 |
| 2024-11-12 | 5.32 | 5.4 | 5.18 | 5.27 | 0% | 175,393 | 92,786,057 |
| 2024-11-11 | 5.14 | 5.28 | 5.05 | 5.27 | +2.53% | 136,013 | 70,551,065 |
| 2024-11-08 | 5.19 | 5.23 | 5.06 | 5.14 | 0% | 144,182 | 74,198,797 |
| 2024-11-07 | 4.86 | 5.14 | 4.76 | 5.14 | +5.54% | 169,262 | 85,301,938 |
| 2024-11-06 | 4.86 | 4.96 | 4.78 | 4.87 | +0.21% | 128,949 | 62,921,283 |
| 2024-11-05 | 4.77 | 4.89 | 4.74 | 4.86 | +2.75% | 98,515 | 47,558,088 |
| 2024-11-04 | 4.6 | 4.74 | 4.56 | 4.73 | +3.5% | 77,268 | 36,120,331 |
| 2024-11-01 | 4.83 | 4.85 | 4.55 | 4.57 | -4.99% | 142,791 | 66,371,345 |
| 2024-10-31 | 4.8 | 4.89 | 4.76 | 4.81 | -0.41% | 126,225 | 60,885,435 |
| 2024-10-30 | 4.99 | 4.99 | 4.76 | 4.83 | -4.55% | 157,098 | 76,204,450 |
| 2024-10-29 | 5.23 | 5.29 | 5.06 | 5.06 | -2.88% | 140,497 | 72,218,012 |
| 2024-10-28 | 5.03 | 5.21 | 4.99 | 5.21 | +4.41% | 167,629 | 86,355,382 |
| 2024-10-25 | 4.9 | 5.03 | 4.88 | 4.99 | +2.46% | 114,796 | 57,018,266 |
| 2024-10-24 | 5.05 | 5.05 | 4.84 | 4.87 | -3.94% | 130,923 | 64,033,391 |
| 2024-10-23 | 5.05 | 5.16 | 4.94 | 5.07 | +0.8% | 210,592 | 106,235,230 |
| 2024-10-22 | 5.01 | 5.15 | 4.96 | 5.03 | -1.18% | 142,649 | 72,037,027 |
| 2024-10-21 | 5 | 5.12 | 4.94 | 5.09 | +2.21% | 192,188 | 96,938,088 |
| 2024-10-18 | 4.83 | 5.08 | 4.8 | 4.98 | +2.05% | 167,996 | 82,729,643 |
| 2024-10-17 | 4.92 | 5.06 | 4.85 | 4.88 | -1.41% | 139,147 | 69,136,881 |
| 2024-10-16 | 4.97 | 5.09 | 4.86 | 4.95 | -1.79% | 179,624 | 89,331,985 |
| 2024-10-15 | 4.82 | 5.3 | 4.73 | 5.04 | +4.13% | 299,524 | 152,047,197 |
| 2024-10-14 | 4.62 | 4.84 | 4.58 | 4.84 | +3.86% | 141,390 | 66,861,441 |
| 2024-10-11 | 4.93 | 4.95 | 4.6 | 4.66 | -5.67% | 165,861 | 78,674,453 |
| 2024-10-10 | 4.94 | 5.16 | 4.85 | 4.94 | +2.7% | 195,681 | 97,634,987 |
| 2024-10-09 | 5.49 | 5.49 | 4.79 | 4.81 | -16.49% | 349,503 | 179,322,463 |
| 2024-10-08 | 5.8 | 5.8 | 5.08 | 5.76 | +17.07% | 460,803 | 252,069,053 |
| 2024-09-30 | 4.4 | 4.94 | 4.29 | 4.92 | +15.76% | 399,183 | 183,707,942 |
| 2024-09-27 | 4.07 | 4.31 | 4 | 4.25 | +5.72% | 280,078 | 115,990,583 |
| 2024-09-26 | 3.93 | 4.03 | 3.9 | 4.02 | +1.77% | 209,457 | 83,435,041 |
| 2024-09-25 | 3.89 | 4.05 | 3.86 | 3.95 | +1.54% | 258,345 | 102,163,298 |
| 2024-09-24 | 3.73 | 3.99 | 3.72 | 3.89 | +4.01% | 216,014 | 83,102,033 |
| 2024-09-23 | 3.68 | 3.77 | 3.61 | 3.74 | +1.63% | 128,610 | 47,804,670 |
| 2024-09-20 | 3.77 | 3.78 | 3.66 | 3.68 | -1.08% | 150,351 | 55,770,865 |
| 2024-09-19 | 3.61 | 3.78 | 3.6 | 3.72 | +2.48% | 224,518 | 83,229,561 |
| 2024-09-18 | 3.81 | 3.82 | 3.56 | 3.63 | -6.2% | 228,414 | 83,097,285 |
| 2024-09-13 | 4.09 | 4.09 | 3.78 | 3.87 | -6.07% | 355,327 | 137,598,819 |
| 2024-09-12 | 4.15 | 4.35 | 4.03 | 4.12 | -2.6% | 363,323 | 149,525,605 |
| 2024-09-11 | 4.01 | 4.3 | 3.93 | 4.23 | -3.2% | 449,157 | 184,592,095 |
| 2024-09-10 | 4.18 | 4.54 | 4.02 | 4.37 | +6.59% | 593,967 | 257,373,277 |
| 2024-09-09 | 4.05 | 4.2 | 3.9 | 4.1 | -8.28% | 503,283 | 204,255,033 |
| 2024-09-06 | 4.1 | 4.98 | 4.04 | 4.47 | +6.68% | 779,263 | 353,015,934 |
| 2024-09-05 | 3.47 | 4.19 | 3.47 | 4.19 | +20.06% | 527,313 | 214,585,547 |
| 2024-09-04 | 3.52 | 3.55 | 3.44 | 3.49 | -1.97% | 53,270 | 18,643,837 |
| 2024-09-03 | 3.53 | 3.62 | 3.5 | 3.56 | +0.56% | 54,305 | 19,338,459 |
| 2024-09-02 | 3.59 | 3.65 | 3.53 | 3.54 | -1.39% | 64,000 | 22,974,768 |
| 2024-08-30 | 3.53 | 3.65 | 3.52 | 3.59 | +1.7% | 81,041 | 29,172,463 |
| 2024-08-29 | 3.43 | 3.56 | 3.37 | 3.53 | +2.62% | 75,963 | 26,438,528 |
| 2024-08-28 | 3.35 | 3.51 | 3.3 | 3.44 | +2.99% | 76,423 | 26,108,604 |
| 2024-08-27 | 3.5 | 3.5 | 3.31 | 3.34 | -4.57% | 75,371 | 25,528,027 |
| 2024-08-26 | 3.46 | 3.56 | 3.42 | 3.5 | -0.28% | 68,603 | 23,934,110 |
| 2024-08-23 | 3.57 | 3.63 | 3.4 | 3.51 | -2.77% | 108,263 | 37,750,817 |
| 2024-08-22 | 3.76 | 3.78 | 3.59 | 3.61 | -3.22% | 96,921 | 35,221,915 |
| 2024-08-21 | 3.71 | 3.81 | 3.66 | 3.73 | -0.8% | 129,013 | 47,998,373 |
| 2024-08-20 | 3.77 | 3.83 | 3.66 | 3.76 | -3.59% | 199,287 | 74,412,737 |
| 2024-08-19 | 3.68 | 4.09 | 3.58 | 3.9 | +6.27% | 302,039 | 116,054,803 |
| 2024-08-16 | 3.55 | 3.83 | 3.49 | 3.67 | +3.97% | 209,816 | 76,641,896 |
| 2024-08-15 | 3.39 | 3.54 | 3.35 | 3.53 | +4.13% | 85,219 | 29,471,965 |
| 2024-08-14 | 3.41 | 3.43 | 3.37 | 3.39 | -0.59% | 52,461 | 17,831,052 |
| 2024-08-13 | 3.33 | 3.45 | 3.33 | 3.41 | +0.29% | 55,647 | 18,904,970 |
| 2024-08-12 | 3.44 | 3.5 | 3.37 | 3.4 | -1.73% | 41,179 | 14,025,041 |
| 2024-08-09 | 3.54 | 3.58 | 3.43 | 3.46 | -2.54% | 40,568 | 14,147,749 |
| 2024-08-08 | 3.5 | 3.56 | 3.4 | 3.55 | +1.43% | 53,602 | 18,703,548 |
| 2024-08-07 | 3.53 | 3.58 | 3.47 | 3.5 | -0.85% | 47,869 | 16,761,073 |
| 2024-08-06 | 3.42 | 3.59 | 3.42 | 3.53 | +3.82% | 59,296 | 20,761,241 |
| 2024-08-05 | 3.46 | 3.53 | 3.38 | 3.4 | -2.3% | 40,204 | 13,942,847 |
| 2024-08-02 | 3.53 | 3.58 | 3.47 | 3.48 | -2.52% | 37,535 | 13,216,963 |
| 2024-08-01 | 3.56 | 3.6 | 3.52 | 3.57 | +0.56% | 37,827 | 13,476,908 |
| 2024-07-31 | 3.46 | 3.55 | 3.42 | 3.55 | +2.6% | 45,914 | 16,137,597 |
| 2024-07-30 | 3.42 | 3.46 | 3.38 | 3.46 | +1.17% | 35,845 | 12,323,130 |
| 2024-07-29 | 3.35 | 3.44 | 3.3 | 3.42 | +1.48% | 42,079 | 14,240,965 |
| 2024-07-26 | 3.33 | 3.38 | 3.32 | 3.37 | +1.81% | 35,117 | 11,767,005 |
| 2024-07-25 | 3.31 | 3.36 | 3.24 | 3.31 | +0.61% | 33,048 | 10,927,567 |
| 2024-07-24 | 3.36 | 3.4 | 3.28 | 3.29 | -2.08% | 32,655 | 10,839,499 |
| 2024-07-23 | 3.45 | 3.48 | 3.35 | 3.36 | -2.04% | 33,507 | 11,457,776 |
| 2024-07-22 | 3.37 | 3.46 | 3.33 | 3.43 | +1.48% | 28,047 | 9,533,453 |
| 2024-07-19 | 3.31 | 3.4 | 3.31 | 3.38 | +0.9% | 28,430 | 9,556,737 |
| 2024-07-18 | 3.38 | 3.39 | 3.3 | 3.35 | -2.05% | 32,514 | 10,867,059 |
| 2024-07-17 | 3.45 | 3.47 | 3.4 | 3.42 | -0.58% | 31,647 | 10,845,879 |
| 2024-07-16 | 3.43 | 3.46 | 3.38 | 3.44 | +0.29% | 37,169 | 12,714,494 |
| 2024-07-15 | 3.5 | 3.54 | 3.39 | 3.43 | -2.83% | 42,854 | 14,711,068 |
| 2024-07-12 | 3.6 | 3.61 | 3.49 | 3.53 | -2.22% | 70,674 | 25,040,772 |
| 2024-07-11 | 3.44 | 3.75 | 3.38 | 3.61 | +7.44% | 98,260 | 35,171,385 |
| 2024-07-10 | 3.44 | 3.45 | 3.34 | 3.36 | -2.89% | 38,476 | 13,039,748 |
| 2024-07-09 | 3.39 | 3.46 | 3.33 | 3.46 | +1.76% | 50,782 | 17,239,495 |
| 2024-07-08 | 3.57 | 3.57 | 3.37 | 3.4 | -3.95% | 42,812 | 14,672,669 |
| 2024-07-05 | 3.44 | 3.55 | 3.32 | 3.54 | +2.91% | 42,784 | 14,914,562 |
| 2024-07-04 | 3.62 | 3.62 | 3.44 | 3.44 | -4.18% | 43,228 | 15,116,483 |
| 2024-07-03 | 3.6 | 3.62 | 3.54 | 3.59 | +0.28% | 42,511 | 15,226,874 |
| 2024-07-02 | 3.51 | 3.62 | 3.48 | 3.58 | +1.99% | 56,787 | 20,313,140 |
| 2024-07-01 | 3.52 | 3.55 | 3.42 | 3.51 | -0.28% | 46,823 | 16,283,552 |
| 2024-06-28 | 3.48 | 3.6 | 3.47 | 3.52 | +0.28% | 52,474 | 18,606,609 |
| 2024-06-27 | 3.5 | 3.6 | 3.49 | 3.51 | -0.85% | 59,747 | 21,207,940 |
| 2024-06-26 | 3.38 | 3.55 | 3.33 | 3.54 | +4.42% | 64,436 | 22,208,385 |
| 2024-06-25 | 3.36 | 3.43 | 3.34 | 3.39 | +0.89% | 48,449 | 16,355,167 |
| 2024-06-24 | 3.46 | 3.47 | 3.28 | 3.36 | -2.61% | 74,120 | 24,848,668 |
| 2024-06-21 | 3.49 | 3.53 | 3.38 | 3.45 | -1.15% | 58,086 | 20,075,401 |
| 2024-06-20 | 3.6 | 3.64 | 3.47 | 3.49 | -3.86% | 78,015 | 27,593,484 |
| 2024-06-19 | 3.68 | 3.73 | 3.56 | 3.63 | +0.83% | 85,739 | 31,163,918 |
| 2024-06-18 | 3.51 | 3.66 | 3.5 | 3.6 | +2.56% | 88,227 | 31,755,322 |
| 2024-06-17 | 3.56 | 3.58 | 3.49 | 3.51 | -2.23% | 74,959 | 26,390,716 |
| 2024-06-14 | 3.67 | 3.7 | 3.57 | 3.59 | -2.18% | 104,186 | 37,592,982 |
| 2024-06-13 | 3.64 | 3.8 | 3.56 | 3.67 | +0.27% | 181,401 | 66,192,328 |
| 2024-06-12 | 3.76 | 3.99 | 3.65 | 3.66 | +6.09% | 225,886 | 86,305,188 |
| 2024-06-11 | 3.49 | 3.5 | 3.35 | 3.45 | -1.43% | 85,853 | 29,337,624 |
| 2024-06-07 | 3.41 | 3.56 | 3.41 | 3.5 | +3.24% | 118,282 | 41,282,990 |
| 2024-06-06 | 3.42 | 3.54 | 3.3 | 3.39 | -1.74% | 162,385 | 55,144,223 |
| 2024-06-05 | 3.6 | 3.64 | 3.4 | 3.45 | -5.22% | 188,431 | 65,327,943 |
| 2024-06-04 | 4.03 | 4.09 | 3.56 | 3.64 | -13.13% | 285,969 | 106,522,026 |
| 2024-06-03 | 4.27 | 4.53 | 4.07 | 4.19 | -3.23% | 248,288 | 106,367,977 |
| 2024-05-31 | 4.6 | 4.64 | 4.33 | 4.33 | -6.28% | 281,690 | 125,249,386 |
| 2024-05-30 | 4.53 | 4.76 | 4.38 | 4.62 | -1.28% | 397,175 | 180,456,159 |
| 2024-05-29 | 4.12 | 4.93 | 4.02 | 4.68 | +10.38% | 496,510 | 222,820,681 |
| 2024-05-28 | 4.34 | 4.49 | 4.12 | 4.24 | -8.23% | 439,297 | 186,592,704 |
| 2024-05-27 | 4 | 4.62 | 3.98 | 4.62 | +20% | 427,335 | 195,263,275 |
| 2024-05-24 | 3.9 | 3.97 | 3.85 | 3.85 | -1.79% | 23,955 | 9,360,048 |
| 2024-05-23 | 4.01 | 4.03 | 3.89 | 3.92 | -2.49% | 35,886 | 14,132,058 |
| 2024-05-22 | 4.05 | 4.08 | 3.97 | 4.02 | 0% | 27,703 | 11,174,385 |
| 2024-05-21 | 4.06 | 4.09 | 3.98 | 4.02 | -1.23% | 37,971 | 15,314,845 |
| 2024-05-20 | 4.13 | 4.21 | 4.04 | 4.07 | -1.45% | 37,958 | 15,562,927 |
| 2024-05-17 | 4.1 | 4.16 | 4.05 | 4.13 | +0.73% | 31,472 | 12,903,982 |
| 2024-05-16 | 3.95 | 4.12 | 3.95 | 4.1 | +3.54% | 35,972 | 14,661,240 |
| 2024-05-15 | 4.02 | 4.1 | 3.93 | 3.96 | -1.25% | 33,152 | 13,305,631 |
| 2024-05-14 | 3.88 | 4.05 | 3.88 | 4.01 | +2.3% | 44,312 | 17,703,639 |
| 2024-05-13 | 4 | 4.03 | 3.85 | 3.92 | -2.97% | 41,858 | 16,475,338 |
| 2024-05-10 | 4.14 | 4.18 | 4 | 4.04 | -2.42% | 24,349 | 9,868,912 |
| 2024-05-09 | 4.07 | 4.18 | 4.05 | 4.14 | +1.72% | 31,256 | 12,969,272 |
| 2024-05-08 | 4.15 | 4.2 | 4.04 | 4.07 | -2.63% | 33,797 | 13,827,511 |
| 2024-05-07 | 4.17 | 4.19 | 4.08 | 4.18 | +0.24% | 37,024 | 15,400,930 |
| 2024-05-06 | 4.02 | 4.19 | 4.02 | 4.17 | +5.04% | 50,285 | 20,694,308 |
| 2024-04-30 | 4.1 | 4.1 | 3.88 | 3.97 | -1.49% | 42,262 | 16,731,304 |
| 2024-04-29 | 3.81 | 4.03 | 3.72 | 4.03 | +5.22% | 44,329 | 17,543,567 |
| 2024-04-26 | 3.87 | 3.97 | 3.7 | 3.83 | +0.52% | 43,591 | 16,527,788 |
| 2024-04-25 | 3.82 | 3.87 | 3.68 | 3.81 | -0.52% | 57,900 | 21,977,872 |
| 2024-04-24 | 3.61 | 3.84 | 3.59 | 3.83 | +6.09% | 65,110 | 24,305,133 |
| 2024-04-23 | 3.47 | 3.68 | 3.47 | 3.61 | +5.87% | 67,956 | 24,449,257 |
| 2024-04-22 | 3.49 | 3.49 | 3.28 | 3.41 | -0.58% | 32,697 | 11,076,407 |
| 2024-04-19 | 3.55 | 3.56 | 3.4 | 3.43 | -2% | 40,672 | 14,056,087 |
| 2024-04-18 | 3.56 | 3.59 | 3.32 | 3.5 | -0.57% | 52,997 | 18,428,434 |
| 2024-04-17 | 3.19 | 3.52 | 3.19 | 3.52 | +11.75% | 81,802 | 28,068,112 |
| 2024-04-16 | 3.73 | 3.73 | 3.14 | 3.15 | -13.93% | 96,998 | 31,521,066 |
| 2024-04-15 | 4.2 | 4.2 | 3.61 | 3.66 | -12.44% | 89,468 | 34,017,077 |
| 2024-04-12 | 4.25 | 4.31 | 4.16 | 4.18 | +0.48% | 41,015 | 17,369,738 |
| 2024-04-11 | 4.16 | 4.23 | 4.09 | 4.16 | 0% | 32,672 | 13,650,561 |
| 2024-04-10 | 4.37 | 4.41 | 4.13 | 4.16 | -3.93% | 35,422 | 14,876,888 |
| 2024-04-09 | 4.23 | 4.34 | 4.2 | 4.33 | +2.12% | 29,953 | 12,870,185 |
| 2024-04-08 | 4.46 | 4.49 | 4.22 | 4.24 | -4.93% | 40,418 | 17,517,518 |
| 2024-04-03 | 4.53 | 4.54 | 4.42 | 4.46 | -1.76% | 35,610 | 15,885,959 |
| 2024-04-02 | 4.55 | 4.64 | 4.48 | 4.54 | +0.22% | 37,344 | 16,929,807 |
| 2024-04-01 | 4.48 | 4.56 | 4.4 | 4.53 | +1.8% | 37,230 | 16,800,593 |
| 2024-03-29 | 4.35 | 4.46 | 4.31 | 4.45 | +2.3% | 30,594 | 13,434,475 |
| 2024-03-28 | 4.2 | 4.4 | 4.2 | 4.35 | +3.33% | 35,480 | 15,348,726 |
| 2024-03-27 | 4.33 | 4.44 | 4.2 | 4.21 | -3.66% | 35,171 | 15,148,906 |
| 2024-03-26 | 4.37 | 4.44 | 4.28 | 4.37 | +0.23% | 32,496 | 14,183,026 |
| 2024-03-25 | 4.6 | 4.62 | 4.32 | 4.36 | -4.6% | 43,753 | 19,420,668 |
| 2024-03-22 | 4.69 | 4.75 | 4.52 | 4.57 | -2.35% | 34,764 | 15,979,360 |
| 2024-03-21 | 4.71 | 4.75 | 4.6 | 4.68 | -0.64% | 30,749 | 14,366,364 |
| 2024-03-20 | 4.66 | 4.73 | 4.64 | 4.71 | +1.29% | 22,553 | 10,548,753 |
| 2024-03-19 | 4.66 | 4.72 | 4.63 | 4.65 | -0.21% | 22,938 | 10,701,653 |
| 2024-03-18 | 4.57 | 4.67 | 4.52 | 4.66 | +3.1% | 31,908 | 14,667,309 |
| 2024-03-15 | 4.44 | 4.55 | 4.42 | 4.52 | +1.12% | 26,069 | 11,709,426 |
| 2024-03-14 | 4.45 | 4.54 | 4.4 | 4.47 | -0.45% | 23,259 | 10,411,213 |
| 2024-03-13 | 4.49 | 4.52 | 4.42 | 4.49 | +0.9% | 27,852 | 12,438,217 |
| 2024-03-12 | 4.36 | 4.47 | 4.36 | 4.45 | +2.06% | 33,907 | 15,013,652 |
| 2024-03-11 | 4.27 | 4.37 | 4.21 | 4.36 | +3.32% | 31,517 | 13,508,385 |
| 2024-03-08 | 4.25 | 4.29 | 4.16 | 4.22 | 0% | 21,351 | 9,015,859 |
| 2024-03-07 | 4.26 | 4.32 | 4.19 | 4.22 | -0.47% | 31,293 | 13,314,809 |
| 2024-03-06 | 4.15 | 4.26 | 4.1 | 4.24 | +1.92% | 31,111 | 13,034,354 |
| 2024-03-05 | 4.27 | 4.27 | 4.12 | 4.16 | -2.8% | 30,091 | 12,567,270 |
| 2024-03-04 | 4.3 | 4.39 | 4.09 | 4.28 | 0% | 46,965 | 19,908,629 |
| 2024-03-01 | 4.21 | 4.32 | 4.2 | 4.28 | +1.9% | 40,327 | 17,161,203 |
| 2024-02-29 | 3.93 | 4.21 | 3.93 | 4.2 | +3.7% | 62,934 | 26,013,751 |
| 2024-02-28 | 4.6 | 4.71 | 4.01 | 4.05 | -11.57% | 90,895 | 39,615,234 |
| 2024-02-27 | 4.52 | 4.6 | 4.4 | 4.58 | +1.78% | 42,267 | 19,076,785 |
| 2024-02-26 | 4.36 | 4.62 | 4.31 | 4.5 | +4.65% | 61,718 | 27,545,101 |
| 2024-02-23 | 4.06 | 4.3 | 4.05 | 4.3 | +6.44% | 58,141 | 24,416,782 |
| 2024-02-22 | 3.86 | 4.04 | 3.86 | 4.04 | +3.32% | 44,439 | 17,732,615 |
| 2024-02-21 | 3.79 | 4.04 | 3.7 | 3.91 | +3.17% | 56,637 | 22,324,547 |
| 2024-02-20 | 3.71 | 3.83 | 3.6 | 3.79 | +2.99% | 45,678 | 17,041,930 |
| 2024-02-19 | 3.51 | 3.82 | 3.51 | 3.68 | +4.84% | 80,088 | 29,525,378 |
| 2024-02-08 | 3.05 | 3.51 | 3.03 | 3.51 | +10.73% | 125,639 | 40,674,330 |
| 2024-02-07 | 3.44 | 3.46 | 2.99 | 3.17 | -7.85% | 187,613 | 57,877,649 |
| 2024-02-06 | 3.35 | 3.68 | 3.11 | 3.44 | -6.52% | 134,710 | 44,642,350 |
| 2024-02-05 | 4.06 | 4.14 | 3.49 | 3.68 | -11.96% | 128,961 | 47,682,236 |
| 2024-02-02 | 4.44 | 4.57 | 4.06 | 4.18 | -6.07% | 71,083 | 30,532,390 |
| 2024-02-01 | 4.47 | 4.55 | 4.26 | 4.45 | -2.41% | 67,107 | 29,552,638 |
| 2024-01-31 | 4.93 | 5.16 | 4.53 | 4.56 | -8.06% | 53,727 | 25,320,247 |
| 2024-01-30 | 5.18 | 5.22 | 4.95 | 4.96 | -4.43% | 38,148 | 19,299,603 |
| 2024-01-29 | 5.48 | 5.48 | 5.14 | 5.19 | -3.89% | 42,722 | 22,423,249 |
| 2024-01-26 | 5.42 | 5.51 | 5.34 | 5.4 | 0% | 39,721 | 21,603,899 |
| 2024-01-25 | 5.2 | 5.41 | 5.14 | 5.4 | +4.25% | 38,035 | 20,106,335 |
| 2024-01-24 | 5.05 | 5.25 | 4.98 | 5.18 | +2.78% | 51,040 | 26,178,562 |
| 2024-01-23 | 5.08 | 5.16 | 4.96 | 5.04 | -1.75% | 54,138 | 27,228,741 |
| 2024-01-22 | 5.48 | 5.66 | 5.12 | 5.13 | -6.73% | 56,702 | 30,212,534 |
| 2024-01-19 | 5.53 | 5.63 | 5.47 | 5.5 | +0.36% | 46,688 | 25,844,401 |
| 2024-01-18 | 5.63 | 5.7 | 5.35 | 5.48 | -2.66% | 48,359 | 26,416,473 |
| 2024-01-17 | 5.79 | 5.84 | 5.62 | 5.63 | -2.6% | 36,042 | 20,654,682 |
| 2024-01-16 | 5.83 | 5.88 | 5.71 | 5.78 | -1.2% | 29,724 | 17,207,534 |
| 2024-01-15 | 5.8 | 5.91 | 5.79 | 5.85 | +0.52% | 27,567 | 16,108,835 |
| 2024-01-12 | 5.91 | 5.98 | 5.8 | 5.82 | -1.85% | 37,281 | 21,903,723 |
| 2024-01-11 | 5.91 | 5.96 | 5.86 | 5.93 | +0.17% | 46,831 | 27,656,009 |
| 2024-01-10 | 5.99 | 6.03 | 5.9 | 5.92 | -1.17% | 30,974 | 18,453,250 |
| 2024-01-09 | 6.03 | 6.06 | 5.92 | 5.99 | +1.18% | 35,668 | 21,394,434 |
| 2024-01-08 | 6.02 | 6.04 | 5.92 | 5.92 | -1.82% | 30,374 | 18,165,895 |
| 2024-01-05 | 6.16 | 6.16 | 6 | 6.03 | -1.31% | 25,825 | 15,669,451 |
| 2024-01-04 | 6.11 | 6.13 | 6.05 | 6.11 | +0.33% | 22,941 | 13,970,923 |
| 2024-01-03 | 6.13 | 6.14 | 6.03 | 6.09 | -0.65% | 38,222 | 23,223,717 |
| 2024-01-02 | 6.04 | 6.13 | 6.02 | 6.13 | +1.83% | 36,908 | 22,492,062 |
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：