股票概览
6.09
-1.14%
-0.07
6.16
开盘价
6.29
最高价
6.09
最低价
82,829
成交量
数据更新至: 2024-12-31
技术指标
6.14
MA5 (5日均线)
6.25
MA10 (10日均线)
6.18
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 | 6.16 | 6.29 | 6.09 | 6.09 | -1.14% | 82,829 | 51,264,746 |
| 2024-12-30 | 6.17 | 6.24 | 6.07 | 6.16 | +0.33% | 92,083 | 56,673,626 |
| 2024-12-27 | 6.05 | 6.19 | 6.01 | 6.14 | +1.32% | 89,505 | 54,855,333 |
| 2024-12-26 | 6.19 | 6.23 | 6.02 | 6.06 | -2.73% | 125,444 | 76,304,242 |
| 2024-12-25 | 6.43 | 6.5 | 6.2 | 6.23 | -3.56% | 119,153 | 74,798,423 |
| 2024-12-24 | 6.38 | 6.49 | 6.23 | 6.46 | +0.78% | 176,832 | 112,364,947 |
| 2024-12-23 | 6.37 | 6.59 | 6.28 | 6.41 | +1.58% | 172,868 | 111,492,689 |
| 2024-12-20 | 6.35 | 6.4 | 6.2 | 6.31 | -0.63% | 107,145 | 67,437,388 |
| 2024-12-19 | 6.23 | 6.39 | 6.2 | 6.35 | +0.47% | 126,859 | 80,048,569 |
| 2024-12-18 | 6.31 | 6.59 | 6.25 | 6.32 | +0.16% | 246,411 | 157,468,641 |
| 2024-12-17 | 6.4 | 6.49 | 6.25 | 6.31 | -1.87% | 148,263 | 94,143,022 |
| 2024-12-16 | 6.24 | 6.44 | 6.21 | 6.43 | +3.54% | 221,745 | 141,427,266 |
| 2024-12-13 | 6.17 | 6.28 | 6.13 | 6.21 | +0.49% | 181,825 | 113,410,001 |
| 2024-12-12 | 6.23 | 6.3 | 6.16 | 6.18 | -1.28% | 210,408 | 131,031,581 |
| 2024-12-11 | 6 | 6.28 | 5.96 | 6.26 | +3.99% | 308,437 | 190,788,255 |
| 2024-12-10 | 6 | 6.15 | 5.86 | 6.02 | +2.73% | 313,416 | 187,541,095 |
| 2024-12-09 | 5.9 | 5.95 | 5.83 | 5.86 | -0.51% | 132,247 | 77,916,362 |
| 2024-12-06 | 5.89 | 5.92 | 5.83 | 5.89 | 0% | 162,412 | 95,506,777 |
| 2024-12-05 | 6.03 | 6.04 | 5.86 | 5.89 | -2.16% | 226,896 | 134,330,223 |
| 2024-12-04 | 6.16 | 6.18 | 5.96 | 6.02 | -2.9% | 164,518 | 99,558,381 |
| 2024-12-03 | 6.15 | 6.23 | 6.1 | 6.2 | +0.65% | 148,193 | 91,415,828 |
| 2024-12-02 | 6.38 | 6.42 | 6.11 | 6.16 | -3.75% | 262,365 | 162,545,174 |
| 2024-11-29 | 6.39 | 6.48 | 6.3 | 6.4 | 0% | 175,658 | 112,315,571 |
| 2024-11-28 | 6.23 | 6.52 | 6.23 | 6.4 | +1.75% | 200,341 | 128,207,306 |
| 2024-11-27 | 6.22 | 6.3 | 6.06 | 6.29 | +1.13% | 161,781 | 100,090,445 |
| 2024-11-26 | 6.51 | 6.54 | 6.18 | 6.22 | -3.27% | 188,336 | 118,231,182 |
| 2024-11-25 | 6.17 | 6.59 | 6.13 | 6.43 | +4.05% | 388,108 | 249,676,655 |
| 2024-11-22 | 6.27 | 6.35 | 6.12 | 6.18 | -1.59% | 248,792 | 156,104,707 |
| 2024-11-21 | 6.48 | 6.6 | 6.17 | 6.28 | -3.83% | 335,715 | 210,847,101 |
| 2024-11-20 | 6.47 | 6.58 | 6.35 | 6.53 | +0.15% | 446,067 | 288,231,537 |
| 2024-11-19 | 6.2 | 6.55 | 6 | 6.52 | +5.16% | 586,785 | 376,336,498 |
| 2024-11-18 | 5.88 | 6.33 | 5.88 | 6.2 | +6.35% | 700,588 | 432,595,374 |
| 2024-11-15 | 5.72 | 6.18 | 5.7 | 5.83 | +3.19% | 409,687 | 244,818,925 |
| 2024-11-14 | 5.72 | 5.78 | 5.63 | 5.65 | -1.74% | 107,899 | 61,584,637 |
| 2024-11-13 | 5.78 | 5.8 | 5.67 | 5.75 | -0.52% | 114,564 | 65,623,652 |
| 2024-11-12 | 5.91 | 5.93 | 5.74 | 5.78 | -2.03% | 172,299 | 100,092,519 |
| 2024-11-11 | 5.89 | 5.96 | 5.82 | 5.9 | +0.68% | 172,926 | 101,657,032 |
| 2024-11-08 | 6 | 6.09 | 5.82 | 5.86 | -1.51% | 232,728 | 137,864,738 |
| 2024-11-07 | 5.85 | 5.97 | 5.74 | 5.95 | +1.71% | 197,817 | 116,552,277 |
| 2024-11-06 | 5.94 | 5.97 | 5.79 | 5.85 | -1.18% | 195,485 | 114,499,791 |
| 2024-11-05 | 5.87 | 5.95 | 5.75 | 5.92 | +0.68% | 271,764 | 159,123,254 |
| 2024-11-04 | 5.94 | 5.98 | 5.8 | 5.88 | -1.51% | 197,427 | 116,212,556 |
| 2024-11-01 | 6.18 | 6.18 | 5.88 | 5.97 | -2.45% | 309,791 | 185,300,433 |
| 2024-10-31 | 6.15 | 6.22 | 6.04 | 6.12 | +1.16% | 306,671 | 187,889,773 |
| 2024-10-30 | 5.8 | 6.24 | 5.78 | 6.05 | +2.72% | 437,141 | 265,690,080 |
| 2024-10-29 | 5.95 | 6.07 | 5.82 | 5.89 | -1.34% | 400,878 | 237,195,111 |
| 2024-10-28 | 5.58 | 6.02 | 5.53 | 5.97 | +7.18% | 625,529 | 365,319,568 |
| 2024-10-25 | 5.55 | 5.64 | 5.45 | 5.57 | -0.18% | 378,308 | 208,883,058 |
| 2024-10-24 | 5.73 | 5.78 | 5.43 | 5.58 | -2.11% | 619,748 | 344,169,960 |
| 2024-10-23 | 5.18 | 5.7 | 5.16 | 5.7 | +10.04% | 722,721 | 402,779,345 |
| 2024-10-22 | 5.04 | 5.18 | 5.01 | 5.18 | +2.78% | 172,169 | 87,810,050 |
| 2024-10-21 | 5.08 | 5.1 | 5 | 5.04 | -0.4% | 175,631 | 88,369,875 |
| 2024-10-18 | 4.96 | 5.12 | 4.92 | 5.06 | +1.61% | 171,995 | 86,311,392 |
| 2024-10-17 | 5.14 | 5.18 | 4.97 | 4.98 | -2.73% | 128,004 | 64,653,397 |
| 2024-10-16 | 4.99 | 5.16 | 4.98 | 5.12 | +1.59% | 193,058 | 98,290,178 |
| 2024-10-15 | 5.18 | 5.18 | 5.03 | 5.04 | -3.45% | 223,412 | 113,893,643 |
| 2024-10-14 | 5.4 | 5.46 | 5.12 | 5.22 | +0.77% | 373,879 | 196,016,310 |
| 2024-10-11 | 5.1 | 5.24 | 5.06 | 5.18 | +3.39% | 324,700 | 167,303,040 |
| 2024-10-10 | 4.98 | 5.13 | 4.98 | 5.01 | +0.8% | 256,788 | 130,015,525 |
| 2024-10-09 | 5.17 | 5.17 | 4.91 | 4.97 | -5.15% | 259,154 | 130,494,026 |
| 2024-10-08 | 5.52 | 5.56 | 4.94 | 5.24 | +3.56% | 480,103 | 251,946,058 |
| 2024-09-30 | 4.87 | 5.15 | 4.85 | 5.06 | +6.75% | 400,698 | 199,683,500 |
| 2024-09-27 | 4.62 | 4.76 | 4.62 | 4.74 | +3.27% | 153,050 | 71,759,170 |
| 2024-09-26 | 4.65 | 4.67 | 4.51 | 4.59 | -0.86% | 228,398 | 104,130,596 |
| 2024-09-25 | 4.62 | 4.75 | 4.61 | 4.63 | +0.87% | 119,253 | 55,656,825 |
| 2024-09-24 | 4.35 | 4.63 | 4.35 | 4.59 | +5.52% | 135,891 | 61,176,079 |
| 2024-09-23 | 4.25 | 4.37 | 4.22 | 4.35 | +2.11% | 87,338 | 37,649,437 |
| 2024-09-20 | 4.3 | 4.31 | 4.2 | 4.26 | -0.7% | 67,416 | 28,605,017 |
| 2024-09-19 | 4.28 | 4.37 | 4.21 | 4.29 | +1.18% | 86,582 | 37,186,437 |
| 2024-09-18 | 4.21 | 4.27 | 4.19 | 4.24 | -0.24% | 58,737 | 24,853,134 |
| 2024-09-13 | 4.25 | 4.28 | 4.22 | 4.25 | 0% | 68,418 | 29,088,802 |
| 2024-09-12 | 4.27 | 4.34 | 4.24 | 4.25 | -0.7% | 47,235 | 20,243,425 |
| 2024-09-11 | 4.36 | 4.37 | 4.23 | 4.28 | -2.51% | 77,049 | 33,035,265 |
| 2024-09-10 | 4.35 | 4.39 | 4.27 | 4.39 | +1.15% | 77,551 | 33,581,539 |
| 2024-09-09 | 4.39 | 4.4 | 4.3 | 4.34 | -0.69% | 71,311 | 30,998,697 |
| 2024-09-06 | 4.48 | 4.48 | 4.36 | 4.37 | -1.35% | 88,698 | 39,096,186 |
| 2024-09-05 | 4.57 | 4.62 | 4.4 | 4.43 | -3.49% | 128,232 | 57,426,949 |
| 2024-09-04 | 4.6 | 4.71 | 4.56 | 4.59 | -1.71% | 107,075 | 49,401,818 |
| 2024-09-03 | 4.71 | 4.84 | 4.62 | 4.67 | -1.06% | 121,545 | 57,190,424 |
| 2024-09-02 | 4.64 | 4.84 | 4.58 | 4.72 | +1.72% | 157,396 | 74,503,900 |
| 2024-08-30 | 4.88 | 4.88 | 4.54 | 4.64 | +0.43% | 165,887 | 76,906,384 |
| 2024-08-29 | 4.52 | 4.66 | 4.5 | 4.62 | +1.76% | 87,253 | 39,888,878 |
| 2024-08-28 | 4.7 | 4.77 | 4.52 | 4.54 | -3.2% | 114,736 | 53,036,472 |
| 2024-08-27 | 4.69 | 4.7 | 4.6 | 4.69 | 0% | 56,107 | 26,089,784 |
| 2024-08-26 | 4.78 | 4.82 | 4.65 | 4.69 | -1.68% | 54,971 | 25,910,330 |
| 2024-08-23 | 4.78 | 4.8 | 4.72 | 4.77 | -0.42% | 50,162 | 23,917,260 |
| 2024-08-22 | 4.8 | 4.86 | 4.76 | 4.79 | -0.21% | 82,295 | 39,572,411 |
| 2024-08-21 | 4.97 | 5.02 | 4.76 | 4.8 | -4.19% | 146,905 | 70,989,027 |
| 2024-08-20 | 5.01 | 5.04 | 4.95 | 5.01 | -0.4% | 86,970 | 43,331,899 |
| 2024-08-19 | 5 | 5.06 | 4.96 | 5.03 | +0.8% | 132,018 | 66,183,307 |
| 2024-08-16 | 5.35 | 5.35 | 4.98 | 4.99 | -7.93% | 267,989 | 136,605,012 |
| 2024-08-15 | 5.4 | 5.48 | 5.37 | 5.42 | -0.18% | 69,580 | 37,798,847 |
| 2024-08-14 | 5.4 | 5.49 | 5.36 | 5.43 | +0.56% | 63,003 | 34,313,862 |
| 2024-08-13 | 5.39 | 5.44 | 5.35 | 5.4 | -0.55% | 51,820 | 27,916,136 |
| 2024-08-12 | 5.45 | 5.52 | 5.39 | 5.43 | 0% | 55,370 | 30,137,199 |
| 2024-08-09 | 5.4 | 5.52 | 5.38 | 5.43 | 0% | 83,086 | 45,366,251 |
| 2024-08-08 | 5.35 | 5.44 | 5.27 | 5.43 | +1.31% | 100,144 | 53,898,690 |
| 2024-08-07 | 5.17 | 5.4 | 5.17 | 5.36 | +3.28% | 124,645 | 66,360,600 |
| 2024-08-06 | 5.18 | 5.26 | 5.15 | 5.19 | +0.58% | 62,832 | 32,689,534 |
| 2024-08-05 | 5.3 | 5.34 | 5.15 | 5.16 | -2.46% | 96,663 | 50,520,512 |
| 2024-08-02 | 5.3 | 5.34 | 5.27 | 5.29 | -0.94% | 71,846 | 38,090,892 |
| 2024-08-01 | 5.26 | 5.46 | 5.26 | 5.34 | +0.75% | 146,992 | 79,201,257 |
| 2024-07-31 | 5.28 | 5.33 | 5.23 | 5.3 | +0.38% | 129,430 | 68,377,793 |
| 2024-07-30 | 5.47 | 5.51 | 5.26 | 5.28 | -4.17% | 156,952 | 83,877,543 |
| 2024-07-29 | 5.49 | 5.54 | 5.44 | 5.51 | +0.55% | 102,119 | 56,137,831 |
| 2024-07-26 | 5.4 | 5.49 | 5.35 | 5.48 | +1.29% | 167,394 | 90,939,020 |
| 2024-07-25 | 5.27 | 5.49 | 5.26 | 5.41 | +1.5% | 255,289 | 137,480,363 |
| 2024-07-24 | 5.2 | 5.37 | 5.2 | 5.33 | +2.7% | 200,392 | 106,311,588 |
| 2024-07-23 | 5.24 | 5.41 | 5.19 | 5.19 | -0.76% | 150,658 | 79,922,473 |
| 2024-07-22 | 5.14 | 5.24 | 5.02 | 5.23 | +1.16% | 131,118 | 67,457,050 |
| 2024-07-19 | 5.04 | 5.19 | 5.01 | 5.17 | +1.97% | 101,105 | 51,956,382 |
| 2024-07-18 | 5.01 | 5.1 | 4.97 | 5.07 | +0.8% | 67,468 | 34,075,653 |
| 2024-07-17 | 5.12 | 5.15 | 5.01 | 5.03 | -2.52% | 85,296 | 43,208,364 |
| 2024-07-16 | 5.14 | 5.17 | 5.06 | 5.16 | +0.58% | 87,013 | 44,491,943 |
| 2024-07-15 | 5.15 | 5.16 | 5.07 | 5.13 | -0.39% | 61,223 | 31,349,324 |
| 2024-07-12 | 5.21 | 5.26 | 5.14 | 5.15 | -1.34% | 79,712 | 41,354,699 |
| 2024-07-11 | 5.15 | 5.23 | 5.12 | 5.22 | +1.95% | 101,051 | 52,307,071 |
| 2024-07-10 | 5.23 | 5.25 | 5.11 | 5.12 | -3.03% | 141,513 | 73,218,068 |
| 2024-07-09 | 5.15 | 5.3 | 5.15 | 5.28 | +1.54% | 140,924 | 73,857,556 |
| 2024-07-08 | 5.1 | 5.23 | 5.09 | 5.2 | +1.17% | 140,335 | 72,650,294 |
| 2024-07-05 | 5.2 | 5.25 | 5.08 | 5.14 | -1.53% | 117,120 | 60,326,498 |
| 2024-07-04 | 5.18 | 5.33 | 5.13 | 5.22 | +0.97% | 221,597 | 116,139,558 |
| 2024-07-03 | 5.1 | 5.21 | 5.09 | 5.17 | 0% | 155,012 | 79,797,465 |
| 2024-07-02 | 5.13 | 5.19 | 5.06 | 5.17 | +0.78% | 200,298 | 102,912,210 |
| 2024-07-01 | 4.81 | 5.18 | 4.81 | 5.13 | +6.43% | 279,385 | 141,354,609 |
| 2024-06-28 | 4.61 | 4.88 | 4.61 | 4.82 | +3.88% | 207,549 | 98,959,795 |
| 2024-06-27 | 4.73 | 4.77 | 4.63 | 4.64 | -2.32% | 83,892 | 39,237,932 |
| 2024-06-26 | 4.74 | 4.8 | 4.67 | 4.75 | 0% | 82,291 | 38,907,365 |
| 2024-06-25 | 4.67 | 4.83 | 4.63 | 4.75 | +1.71% | 110,377 | 52,280,916 |
| 2024-06-24 | 4.67 | 4.79 | 4.66 | 4.67 | -0.64% | 99,486 | 46,937,798 |
| 2024-06-21 | 4.69 | 4.75 | 4.67 | 4.7 | -0.21% | 61,172 | 28,842,272 |
| 2024-06-20 | 4.79 | 4.85 | 4.7 | 4.71 | -2.28% | 81,669 | 38,870,298 |
| 2024-06-19 | 4.79 | 4.85 | 4.74 | 4.82 | +0.63% | 111,694 | 53,606,650 |
| 2024-06-18 | 4.77 | 4.8 | 4.68 | 4.79 | +0.42% | 170,144 | 80,519,576 |
| 2024-06-17 | 4.83 | 4.9 | 4.77 | 4.77 | -1.65% | 124,104 | 59,782,243 |
| 2024-06-14 | 4.88 | 4.91 | 4.73 | 4.85 | -0.61% | 105,724 | 51,283,166 |
| 2024-06-13 | 4.84 | 4.98 | 4.83 | 4.88 | +0.62% | 153,673 | 75,350,774 |
| 2024-06-12 | 4.91 | 4.97 | 4.84 | 4.85 | -2.02% | 175,771 | 85,767,093 |
| 2024-06-11 | 5 | 5.02 | 4.89 | 4.95 | -1.59% | 111,504 | 55,128,202 |
| 2024-06-07 | 4.97 | 5.04 | 4.93 | 5.03 | +0.8% | 133,320 | 66,530,525 |
| 2024-06-06 | 4.93 | 5.08 | 4.87 | 4.99 | +0.81% | 182,876 | 91,008,443 |
| 2024-06-05 | 5.05 | 5.05 | 4.93 | 4.95 | -2.37% | 121,072 | 60,404,922 |
| 2024-06-04 | 5.02 | 5.07 | 4.92 | 5.07 | +1.2% | 173,490 | 86,765,478 |
| 2024-06-03 | 5.06 | 5.09 | 4.93 | 5.01 | -0.79% | 153,111 | 76,348,292 |
| 2024-05-31 | 4.95 | 5.1 | 4.94 | 5.05 | +0.6% | 163,142 | 82,013,725 |
| 2024-05-30 | 5.12 | 5.2 | 4.96 | 5.02 | -2.52% | 253,367 | 127,692,961 |
| 2024-05-29 | 5.05 | 5.21 | 4.96 | 5.15 | +2.18% | 356,463 | 182,413,499 |
| 2024-05-28 | 4.89 | 5.12 | 4.88 | 5.04 | +2.02% | 342,758 | 172,037,288 |
| 2024-05-27 | 5.02 | 5.03 | 4.86 | 4.94 | -1.2% | 302,107 | 148,772,998 |
| 2024-05-24 | 4.89 | 5.08 | 4.87 | 5 | +2.04% | 475,933 | 239,025,966 |
| 2024-05-23 | 5.16 | 5.22 | 4.88 | 4.9 | -5.95% | 494,414 | 247,921,295 |
| 2024-05-22 | 5.37 | 5.4 | 5.16 | 5.21 | -1.14% | 379,527 | 199,909,368 |
| 2024-05-21 | 5.23 | 5.48 | 5.11 | 5.27 | -0.38% | 514,008 | 270,767,607 |
| 2024-05-20 | 5.06 | 5.34 | 5.05 | 5.29 | +6.01% | 638,509 | 333,462,572 |
| 2024-05-17 | 4.66 | 5.17 | 4.66 | 4.99 | +6.17% | 511,990 | 255,080,904 |
| 2024-05-16 | 4.8 | 4.84 | 4.68 | 4.7 | -1.88% | 197,698 | 93,912,426 |
| 2024-05-15 | 4.87 | 5.04 | 4.77 | 4.79 | -2.04% | 269,738 | 131,358,188 |
| 2024-05-14 | 4.78 | 4.93 | 4.76 | 4.89 | +1.66% | 268,531 | 130,708,694 |
| 2024-05-13 | 4.78 | 4.82 | 4.71 | 4.81 | +1.26% | 215,172 | 102,781,910 |
| 2024-05-10 | 4.62 | 4.76 | 4.62 | 4.75 | +2.81% | 172,631 | 81,247,763 |
| 2024-05-09 | 4.55 | 4.64 | 4.55 | 4.62 | +0.65% | 109,962 | 50,771,621 |
| 2024-05-08 | 4.59 | 4.66 | 4.56 | 4.59 | -0.22% | 102,843 | 47,336,180 |
| 2024-05-07 | 4.57 | 4.63 | 4.56 | 4.6 | -0.22% | 122,790 | 56,461,897 |
| 2024-05-06 | 4.54 | 4.64 | 4.53 | 4.61 | +1.99% | 166,394 | 76,496,984 |
| 2024-04-30 | 4.54 | 4.59 | 4.44 | 4.52 | -1.95% | 181,073 | 81,222,459 |
| 2024-04-29 | 4.39 | 4.61 | 4.39 | 4.61 | +5.01% | 183,270 | 82,912,271 |
| 2024-04-26 | 4.34 | 4.4 | 4.28 | 4.39 | +0.69% | 117,138 | 51,032,041 |
| 2024-04-25 | 4.34 | 4.38 | 4.32 | 4.36 | -0.23% | 73,396 | 31,943,720 |
| 2024-04-24 | 4.31 | 4.41 | 4.3 | 4.37 | +1.16% | 82,097 | 35,755,248 |
| 2024-04-23 | 4.4 | 4.43 | 4.31 | 4.32 | -2.04% | 80,902 | 35,256,563 |
| 2024-04-22 | 4.37 | 4.44 | 4.36 | 4.41 | +0.23% | 82,675 | 36,408,505 |
| 2024-04-19 | 4.45 | 4.5 | 4.37 | 4.4 | -1.12% | 137,055 | 60,615,932 |
| 2024-04-18 | 4.44 | 4.59 | 4.4 | 4.45 | +0.68% | 174,690 | 78,246,144 |
| 2024-04-17 | 4.29 | 4.43 | 4.29 | 4.42 | +1.84% | 169,756 | 74,506,758 |
| 2024-04-16 | 4.44 | 4.47 | 4.3 | 4.34 | -2.25% | 156,729 | 68,386,212 |
| 2024-04-15 | 4.46 | 4.5 | 4.35 | 4.44 | 0% | 131,104 | 58,091,702 |
| 2024-04-12 | 4.51 | 4.53 | 4.43 | 4.44 | -1.55% | 92,023 | 41,202,188 |
| 2024-04-11 | 4.44 | 4.53 | 4.42 | 4.51 | +1.35% | 127,624 | 57,352,335 |
| 2024-04-10 | 4.42 | 4.49 | 4.42 | 4.45 | -0.45% | 136,257 | 60,785,857 |
| 2024-04-09 | 4.5 | 4.51 | 4.43 | 4.47 | 0% | 96,422 | 43,109,233 |
| 2024-04-08 | 4.46 | 4.52 | 4.41 | 4.47 | +0.68% | 95,319 | 42,618,945 |
| 2024-04-03 | 4.46 | 4.48 | 4.41 | 4.44 | -0.89% | 69,369 | 30,801,809 |
| 2024-04-02 | 4.4 | 4.49 | 4.4 | 4.48 | +1.82% | 97,663 | 43,608,590 |
| 2024-04-01 | 4.32 | 4.42 | 4.32 | 4.4 | +1.85% | 85,729 | 37,571,027 |
| 2024-03-29 | 4.24 | 4.32 | 4.23 | 4.32 | +2.13% | 76,890 | 32,905,379 |
| 2024-03-28 | 4.27 | 4.28 | 4.2 | 4.23 | -0.24% | 80,650 | 34,207,034 |
| 2024-03-27 | 4.32 | 4.33 | 4.24 | 4.24 | -1.17% | 59,821 | 25,621,790 |
| 2024-03-26 | 4.25 | 4.31 | 4.22 | 4.29 | +0.23% | 52,823 | 22,552,740 |
| 2024-03-25 | 4.27 | 4.34 | 4.27 | 4.28 | -0.47% | 71,687 | 30,883,119 |
| 2024-03-22 | 4.32 | 4.34 | 4.26 | 4.3 | -0.46% | 100,949 | 43,336,448 |
| 2024-03-21 | 4.35 | 4.37 | 4.3 | 4.32 | -0.69% | 70,426 | 30,490,089 |
| 2024-03-20 | 4.34 | 4.38 | 4.32 | 4.35 | +0.69% | 89,217 | 38,763,497 |
| 2024-03-19 | 4.37 | 4.4 | 4.31 | 4.32 | -1.37% | 125,282 | 54,452,032 |
| 2024-03-18 | 4.41 | 4.41 | 4.33 | 4.38 | -0.45% | 116,287 | 50,718,018 |
| 2024-03-15 | 4.28 | 4.4 | 4.28 | 4.4 | +2.33% | 134,806 | 58,745,205 |
| 2024-03-14 | 4.3 | 4.39 | 4.25 | 4.3 | +0.23% | 167,760 | 72,485,090 |
| 2024-03-13 | 4.17 | 4.32 | 4.15 | 4.29 | +2.39% | 174,220 | 73,999,036 |
| 2024-03-12 | 4.21 | 4.22 | 4.14 | 4.19 | 0% | 129,482 | 54,099,057 |
| 2024-03-11 | 4.09 | 4.2 | 4.08 | 4.19 | +2.95% | 170,510 | 70,879,628 |
| 2024-03-08 | 4.04 | 4.08 | 4.02 | 4.07 | +0.49% | 97,995 | 39,739,882 |
| 2024-03-07 | 4.06 | 4.08 | 4.02 | 4.05 | 0% | 95,838 | 38,877,606 |
| 2024-03-06 | 3.98 | 4.08 | 3.97 | 4.05 | +1.76% | 144,439 | 58,271,246 |
| 2024-03-05 | 3.99 | 4.02 | 3.95 | 3.98 | -0.5% | 70,092 | 27,934,702 |
| 2024-03-04 | 4.06 | 4.06 | 3.97 | 4 | -0.99% | 86,633 | 34,683,867 |
| 2024-03-01 | 4.01 | 4.08 | 4 | 4.04 | +0.5% | 83,239 | 33,537,779 |
| 2024-02-29 | 3.98 | 4.03 | 3.96 | 4.02 | +1.77% | 113,944 | 45,478,630 |
| 2024-02-28 | 4.03 | 4.12 | 3.95 | 3.95 | -1.99% | 163,183 | 66,065,857 |
| 2024-02-27 | 4.02 | 4.03 | 3.98 | 4.03 | +0.5% | 97,568 | 39,017,787 |
| 2024-02-26 | 4.04 | 4.08 | 3.99 | 4.01 | -0.5% | 121,811 | 49,003,824 |
| 2024-02-23 | 4.02 | 4.03 | 3.97 | 4.03 | +0.25% | 87,511 | 34,994,909 |
| 2024-02-22 | 3.95 | 4.04 | 3.95 | 4.02 | +1.01% | 73,418 | 29,413,037 |
| 2024-02-21 | 3.96 | 4.07 | 3.91 | 3.98 | +0.51% | 101,037 | 40,539,809 |
| 2024-02-20 | 3.99 | 3.99 | 3.9 | 3.96 | -0.25% | 76,659 | 30,277,756 |
| 2024-02-19 | 3.98 | 4.06 | 3.91 | 3.97 | 0% | 168,189 | 66,911,527 |
| 2024-02-08 | 3.79 | 4.03 | 3.74 | 3.97 | +4.75% | 210,913 | 82,222,188 |
| 2024-02-07 | 3.65 | 3.85 | 3.59 | 3.79 | +4.41% | 197,619 | 74,212,019 |
| 2024-02-06 | 3.35 | 3.73 | 3.33 | 3.63 | +6.76% | 183,744 | 64,749,205 |
| 2024-02-05 | 3.7 | 3.71 | 3.33 | 3.4 | -7.61% | 197,581 | 68,721,107 |
| 2024-02-02 | 3.89 | 3.96 | 3.63 | 3.68 | -5.64% | 131,905 | 49,884,856 |
| 2024-02-01 | 3.97 | 4.02 | 3.86 | 3.9 | -2.5% | 115,455 | 45,473,708 |
| 2024-01-31 | 4.03 | 4.19 | 3.99 | 4 | -1.48% | 141,112 | 57,578,892 |
| 2024-01-30 | 4.09 | 4.17 | 4.04 | 4.06 | -0.73% | 92,820 | 38,074,821 |
| 2024-01-29 | 4.17 | 4.2 | 4.07 | 4.09 | -1.92% | 104,377 | 43,202,968 |
| 2024-01-26 | 4.17 | 4.2 | 4.13 | 4.17 | 0% | 85,012 | 35,422,982 |
| 2024-01-25 | 3.99 | 4.18 | 3.99 | 4.17 | +4.51% | 95,325 | 39,127,676 |
| 2024-01-24 | 3.97 | 4 | 3.84 | 3.99 | +1.53% | 70,319 | 27,696,951 |
| 2024-01-23 | 3.86 | 3.96 | 3.81 | 3.93 | +1.55% | 72,435 | 28,196,751 |
| 2024-01-22 | 4.06 | 4.08 | 3.85 | 3.87 | -4.68% | 87,225 | 34,717,159 |
| 2024-01-19 | 4.08 | 4.12 | 4.02 | 4.06 | -0.98% | 58,476 | 23,844,498 |
| 2024-01-18 | 4.19 | 4.2 | 3.97 | 4.1 | -2.84% | 145,333 | 59,102,043 |
| 2024-01-17 | 4.29 | 4.32 | 4.21 | 4.22 | -1.63% | 65,752 | 28,122,321 |
| 2024-01-16 | 4.31 | 4.33 | 4.26 | 4.29 | -0.69% | 77,182 | 33,102,731 |
| 2024-01-15 | 4.35 | 4.37 | 4.3 | 4.32 | -0.23% | 62,191 | 26,936,894 |
| 2024-01-12 | 4.27 | 4.39 | 4.27 | 4.33 | +1.41% | 90,471 | 39,308,294 |
| 2024-01-11 | 4.27 | 4.32 | 4.25 | 4.27 | 0% | 70,780 | 30,321,916 |
| 2024-01-10 | 4.3 | 4.33 | 4.26 | 4.27 | -0.93% | 47,866 | 20,531,205 |
| 2024-01-09 | 4.35 | 4.37 | 4.28 | 4.31 | -0.92% | 76,512 | 33,056,336 |
| 2024-01-08 | 4.4 | 4.44 | 4.35 | 4.35 | -1.58% | 63,140 | 27,709,762 |
| 2024-01-05 | 4.49 | 4.51 | 4.4 | 4.42 | -0.67% | 72,427 | 32,298,710 |
| 2024-01-04 | 4.49 | 4.49 | 4.43 | 4.45 | -0.45% | 58,025 | 25,849,936 |
| 2024-01-03 | 4.42 | 4.47 | 4.41 | 4.47 | +1.13% | 76,225 | 33,935,017 |
| 2024-01-02 | 4.38 | 4.47 | 4.36 | 4.42 | +1.14% | 78,278 | 34,672,564 |
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：