股票概览
4.43
-1.12%
-0.05
4.5
开盘价
4.54
最高价
4.42
最低价
68,749
成交量
数据更新至: 2024-12-31
技术指标
4.51
MA5 (5日均线)
4.60
MA10 (10日均线)
4.82
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 | 4.5 | 4.54 | 4.42 | 4.43 | -1.12% | 68,749 | 30,749,474 |
| 2024-12-30 | 4.58 | 4.6 | 4.46 | 4.48 | -2.4% | 111,028 | 49,863,978 |
| 2024-12-27 | 4.51 | 4.6 | 4.5 | 4.59 | +2% | 98,495 | 44,973,523 |
| 2024-12-26 | 4.54 | 4.58 | 4.49 | 4.5 | -1.32% | 79,703 | 36,104,070 |
| 2024-12-25 | 4.6 | 4.63 | 4.49 | 4.56 | -1.3% | 60,960 | 27,653,474 |
| 2024-12-24 | 4.67 | 4.67 | 4.58 | 4.62 | +1.54% | 64,561 | 29,831,632 |
| 2024-12-23 | 4.75 | 4.76 | 4.54 | 4.55 | -3.81% | 122,489 | 56,583,409 |
| 2024-12-20 | 4.79 | 4.79 | 4.71 | 4.73 | -0.84% | 73,179 | 34,735,523 |
| 2024-12-19 | 4.8 | 4.83 | 4.74 | 4.77 | -0.83% | 71,067 | 33,932,851 |
| 2024-12-18 | 4.84 | 4.95 | 4.78 | 4.81 | -0.21% | 75,629 | 36,744,208 |
| 2024-12-17 | 5.03 | 5.04 | 4.8 | 4.82 | -3.98% | 122,795 | 59,914,367 |
| 2024-12-16 | 5.03 | 5.09 | 4.99 | 5.02 | +0.2% | 81,107 | 40,820,941 |
| 2024-12-13 | 5.15 | 5.16 | 5.01 | 5.01 | -2.72% | 145,752 | 73,858,026 |
| 2024-12-12 | 5.09 | 5.2 | 5.06 | 5.15 | +0.98% | 128,538 | 66,167,248 |
| 2024-12-11 | 5.06 | 5.15 | 5.03 | 5.1 | +0.99% | 94,021 | 47,971,319 |
| 2024-12-10 | 5.18 | 5.24 | 5.03 | 5.05 | -0.79% | 176,790 | 90,124,142 |
| 2024-12-09 | 5.17 | 5.22 | 5.03 | 5.09 | -0.78% | 121,732 | 62,278,156 |
| 2024-12-06 | 5.01 | 5.16 | 5.01 | 5.13 | +2.4% | 152,351 | 77,659,856 |
| 2024-12-05 | 4.99 | 5.05 | 4.94 | 5.01 | +0.6% | 99,552 | 49,714,827 |
| 2024-12-04 | 5.02 | 5.08 | 4.96 | 4.98 | -1.39% | 107,409 | 53,820,866 |
| 2024-12-03 | 4.99 | 5.08 | 4.96 | 5.05 | +1.2% | 116,557 | 58,597,399 |
| 2024-12-02 | 4.91 | 5.02 | 4.9 | 4.99 | +1.84% | 119,720 | 59,466,074 |
| 2024-11-29 | 4.87 | 4.93 | 4.81 | 4.9 | 0% | 121,203 | 59,179,666 |
| 2024-11-28 | 4.85 | 4.97 | 4.83 | 4.9 | +1.03% | 104,405 | 51,326,063 |
| 2024-11-27 | 4.87 | 4.87 | 4.7 | 4.85 | -0.21% | 99,317 | 47,472,496 |
| 2024-11-26 | 4.93 | 4.95 | 4.82 | 4.86 | -1.22% | 95,447 | 46,575,366 |
| 2024-11-25 | 4.96 | 5 | 4.8 | 4.92 | -0.4% | 150,990 | 73,995,562 |
| 2024-11-22 | 4.96 | 5.28 | 4.92 | 4.94 | 0% | 318,606 | 161,721,245 |
| 2024-11-21 | 5 | 5.02 | 4.9 | 4.94 | -1% | 90,532 | 44,708,384 |
| 2024-11-20 | 4.93 | 5.02 | 4.85 | 4.99 | +1.42% | 125,778 | 62,286,346 |
| 2024-11-19 | 4.82 | 4.92 | 4.77 | 4.92 | +2.29% | 168,848 | 81,900,782 |
| 2024-11-18 | 4.84 | 4.95 | 4.78 | 4.81 | +0.21% | 170,193 | 82,777,163 |
| 2024-11-15 | 4.95 | 5.02 | 4.8 | 4.8 | -3.42% | 148,720 | 72,986,498 |
| 2024-11-14 | 5.09 | 5.14 | 4.96 | 4.97 | -2.93% | 170,380 | 85,534,398 |
| 2024-11-13 | 5.16 | 5.26 | 5.08 | 5.12 | -1.54% | 241,402 | 124,027,446 |
| 2024-11-12 | 5.45 | 5.45 | 5.15 | 5.2 | -4.41% | 317,130 | 166,467,081 |
| 2024-11-11 | 5.46 | 5.78 | 5.32 | 5.44 | +2.26% | 526,828 | 288,874,456 |
| 2024-11-08 | 5.6 | 5.65 | 5.28 | 5.32 | -0.37% | 641,169 | 347,884,467 |
| 2024-11-07 | 4.81 | 5.34 | 4.81 | 5.34 | +10.1% | 405,299 | 210,614,914 |
| 2024-11-06 | 4.79 | 4.98 | 4.73 | 4.85 | +0.21% | 313,802 | 152,140,191 |
| 2024-11-05 | 4.59 | 4.9 | 4.56 | 4.84 | +3.42% | 402,256 | 190,865,696 |
| 2024-11-04 | 4.49 | 4.79 | 4.45 | 4.68 | +4.46% | 271,712 | 126,725,962 |
| 2024-11-01 | 4.58 | 4.63 | 4.47 | 4.48 | -2.82% | 144,496 | 65,421,335 |
| 2024-10-31 | 4.48 | 4.68 | 4.47 | 4.61 | +2.9% | 212,072 | 96,913,047 |
| 2024-10-30 | 4.41 | 4.52 | 4.38 | 4.48 | +1.59% | 106,418 | 47,376,301 |
| 2024-10-29 | 4.52 | 4.55 | 4.39 | 4.41 | -2.43% | 122,935 | 55,022,610 |
| 2024-10-28 | 4.4 | 4.54 | 4.38 | 4.52 | +2.49% | 163,121 | 73,027,343 |
| 2024-10-25 | 4.37 | 4.42 | 4.36 | 4.41 | +1.15% | 83,919 | 36,951,215 |
| 2024-10-24 | 4.37 | 4.4 | 4.34 | 4.36 | -0.23% | 59,535 | 25,997,269 |
| 2024-10-23 | 4.4 | 4.42 | 4.35 | 4.37 | -0.46% | 110,469 | 48,488,631 |
| 2024-10-22 | 4.37 | 4.4 | 4.35 | 4.39 | +0.23% | 68,052 | 29,809,115 |
| 2024-10-21 | 4.4 | 4.42 | 4.33 | 4.38 | -0.68% | 126,371 | 55,218,820 |
| 2024-10-18 | 4.43 | 4.49 | 4.31 | 4.41 | -0.9% | 159,210 | 70,063,726 |
| 2024-10-17 | 4.58 | 4.6 | 4.45 | 4.45 | -3.05% | 162,569 | 73,256,614 |
| 2024-10-16 | 4.39 | 4.69 | 4.39 | 4.59 | +2.23% | 241,719 | 109,626,144 |
| 2024-10-15 | 4.42 | 4.76 | 4.29 | 4.49 | +0.67% | 291,478 | 130,330,264 |
| 2024-10-14 | 4.4 | 4.56 | 4.3 | 4.46 | +4.69% | 205,697 | 91,037,332 |
| 2024-10-11 | 4.4 | 4.4 | 4.23 | 4.26 | -3.62% | 125,711 | 53,932,208 |
| 2024-10-10 | 4.21 | 4.56 | 4.19 | 4.42 | +5.74% | 213,352 | 93,366,681 |
| 2024-10-09 | 4.51 | 4.51 | 4.16 | 4.18 | -7.11% | 157,684 | 67,672,332 |
| 2024-10-08 | 4.83 | 4.83 | 4.34 | 4.5 | +2.27% | 349,973 | 157,924,032 |
| 2024-09-30 | 4.19 | 4.43 | 4.14 | 4.4 | +7.84% | 258,599 | 110,815,459 |
| 2024-09-27 | 4.05 | 4.1 | 4.01 | 4.08 | +2% | 89,371 | 36,276,377 |
| 2024-09-26 | 3.86 | 4 | 3.86 | 4 | +3.63% | 110,837 | 43,821,361 |
| 2024-09-25 | 3.84 | 3.92 | 3.83 | 3.86 | +1.58% | 86,646 | 33,597,677 |
| 2024-09-24 | 3.72 | 3.81 | 3.71 | 3.8 | +2.43% | 47,032 | 17,747,280 |
| 2024-09-23 | 3.69 | 3.72 | 3.66 | 3.71 | +0.54% | 15,730 | 5,811,918 |
| 2024-09-20 | 3.7 | 3.72 | 3.68 | 3.69 | -0.81% | 16,522 | 6,113,031 |
| 2024-09-19 | 3.64 | 3.74 | 3.64 | 3.72 | +2.2% | 22,567 | 8,363,913 |
| 2024-09-18 | 3.69 | 3.73 | 3.6 | 3.64 | -1.36% | 27,251 | 9,930,741 |
| 2024-09-13 | 3.7 | 3.72 | 3.67 | 3.69 | 0% | 19,839 | 7,333,253 |
| 2024-09-12 | 3.67 | 3.71 | 3.67 | 3.69 | +0.54% | 17,263 | 6,379,559 |
| 2024-09-11 | 3.75 | 3.75 | 3.66 | 3.67 | -2.13% | 27,861 | 10,284,486 |
| 2024-09-10 | 3.76 | 3.78 | 3.7 | 3.75 | 0% | 20,780 | 7,750,290 |
| 2024-09-09 | 3.74 | 3.75 | 3.69 | 3.75 | +0.27% | 25,261 | 9,407,208 |
| 2024-09-06 | 3.77 | 3.79 | 3.73 | 3.74 | -0.53% | 20,210 | 7,597,906 |
| 2024-09-05 | 3.74 | 3.77 | 3.74 | 3.76 | +0.8% | 18,941 | 7,111,058 |
| 2024-09-04 | 3.75 | 3.78 | 3.73 | 3.73 | -1.06% | 18,792 | 7,048,872 |
| 2024-09-03 | 3.75 | 3.78 | 3.73 | 3.77 | +0.27% | 24,868 | 9,345,545 |
| 2024-09-02 | 3.79 | 3.84 | 3.75 | 3.76 | -1.57% | 28,102 | 10,675,654 |
| 2024-08-30 | 3.76 | 3.85 | 3.75 | 3.82 | +1.6% | 35,792 | 13,630,671 |
| 2024-08-29 | 3.8 | 3.8 | 3.74 | 3.76 | -0.53% | 20,657 | 7,768,654 |
| 2024-08-28 | 3.74 | 3.79 | 3.73 | 3.78 | +0.8% | 20,798 | 7,819,054 |
| 2024-08-27 | 3.78 | 3.8 | 3.73 | 3.75 | -1.57% | 27,878 | 10,480,788 |
| 2024-08-26 | 3.76 | 3.81 | 3.72 | 3.81 | +1.33% | 23,269 | 8,769,795 |
| 2024-08-23 | 3.82 | 3.82 | 3.74 | 3.76 | -1.31% | 34,006 | 12,832,482 |
| 2024-08-22 | 3.87 | 3.89 | 3.8 | 3.81 | -1.3% | 29,395 | 11,281,073 |
| 2024-08-21 | 3.91 | 3.92 | 3.85 | 3.86 | -1.03% | 36,189 | 14,031,871 |
| 2024-08-20 | 3.97 | 3.97 | 3.88 | 3.9 | -1.52% | 34,415 | 13,450,127 |
| 2024-08-19 | 3.94 | 3.97 | 3.91 | 3.96 | +0.25% | 24,397 | 9,616,012 |
| 2024-08-16 | 4.01 | 4.01 | 3.94 | 3.95 | -1.5% | 35,160 | 13,952,574 |
| 2024-08-15 | 3.99 | 4.02 | 3.96 | 4.01 | +0.5% | 47,490 | 18,973,063 |
| 2024-08-14 | 3.97 | 4 | 3.96 | 3.99 | +0.25% | 42,256 | 16,832,542 |
| 2024-08-13 | 3.94 | 3.98 | 3.9 | 3.98 | +1.02% | 35,886 | 14,165,527 |
| 2024-08-12 | 3.94 | 3.98 | 3.93 | 3.94 | +0.25% | 38,365 | 15,188,745 |
| 2024-08-09 | 3.94 | 3.96 | 3.92 | 3.93 | -0.25% | 21,255 | 8,379,269 |
| 2024-08-08 | 3.9 | 3.95 | 3.89 | 3.94 | +0.51% | 31,022 | 12,171,450 |
| 2024-08-07 | 3.93 | 3.94 | 3.91 | 3.92 | -0.51% | 34,811 | 13,676,076 |
| 2024-08-06 | 3.93 | 3.96 | 3.9 | 3.94 | +0.77% | 34,953 | 13,721,052 |
| 2024-08-05 | 3.98 | 4 | 3.91 | 3.91 | -1.76% | 33,588 | 13,303,443 |
| 2024-08-02 | 3.97 | 4.01 | 3.95 | 3.98 | -0.5% | 32,634 | 13,016,395 |
| 2024-08-01 | 4.01 | 4.02 | 3.97 | 4 | 0% | 40,654 | 16,241,305 |
| 2024-07-31 | 3.94 | 4.02 | 3.93 | 4 | +1.52% | 55,851 | 22,254,736 |
| 2024-07-30 | 3.92 | 3.95 | 3.9 | 3.94 | +0.77% | 31,604 | 12,425,368 |
| 2024-07-29 | 3.91 | 3.94 | 3.89 | 3.91 | 0% | 30,505 | 11,936,191 |
| 2024-07-26 | 3.88 | 3.92 | 3.85 | 3.91 | +0.77% | 31,366 | 12,247,717 |
| 2024-07-25 | 3.86 | 3.92 | 3.85 | 3.88 | 0% | 34,969 | 13,581,573 |
| 2024-07-24 | 3.81 | 3.94 | 3.81 | 3.88 | +1.31% | 77,360 | 29,978,521 |
| 2024-07-23 | 3.84 | 3.93 | 3.82 | 3.83 | +0.26% | 48,993 | 18,939,358 |
| 2024-07-22 | 3.86 | 3.86 | 3.81 | 3.82 | -0.52% | 30,587 | 11,689,964 |
| 2024-07-19 | 3.85 | 3.86 | 3.8 | 3.84 | -0.78% | 33,155 | 12,701,311 |
| 2024-07-18 | 3.86 | 3.88 | 3.81 | 3.87 | -0.51% | 31,003 | 11,910,575 |
| 2024-07-17 | 3.92 | 3.94 | 3.87 | 3.89 | -1.02% | 37,309 | 14,502,942 |
| 2024-07-16 | 3.97 | 3.97 | 3.9 | 3.93 | -0.25% | 29,569 | 11,613,505 |
| 2024-07-15 | 4 | 4 | 3.94 | 3.94 | -1.5% | 25,823 | 10,230,259 |
| 2024-07-12 | 3.99 | 4.05 | 3.99 | 4 | +0.25% | 36,989 | 14,865,206 |
| 2024-07-11 | 3.9 | 3.99 | 3.9 | 3.99 | +3.64% | 54,521 | 21,553,403 |
| 2024-07-10 | 3.94 | 3.96 | 3.85 | 3.85 | -2.28% | 45,419 | 17,692,931 |
| 2024-07-09 | 3.89 | 3.95 | 3.81 | 3.94 | +1.03% | 45,517 | 17,661,062 |
| 2024-07-08 | 3.95 | 3.96 | 3.88 | 3.9 | -1.76% | 35,882 | 14,018,017 |
| 2024-07-05 | 3.93 | 3.98 | 3.91 | 3.97 | +0.51% | 29,761 | 11,734,440 |
| 2024-07-04 | 4.04 | 4.06 | 3.93 | 3.95 | -2.23% | 31,433 | 12,527,933 |
| 2024-07-03 | 4.05 | 4.1 | 4.03 | 4.04 | -0.25% | 31,953 | 12,980,212 |
| 2024-07-02 | 4 | 4.07 | 3.98 | 4.05 | +1% | 39,054 | 15,770,513 |
| 2024-07-01 | 3.92 | 4.01 | 3.91 | 4.01 | +2.3% | 41,935 | 16,655,468 |
| 2024-06-28 | 3.9 | 3.96 | 3.87 | 3.92 | +0.77% | 40,557 | 15,932,412 |
| 2024-06-27 | 3.98 | 4 | 3.88 | 3.89 | -2.51% | 48,305 | 18,966,960 |
| 2024-06-26 | 3.92 | 3.99 | 3.88 | 3.99 | +1.79% | 39,302 | 15,492,218 |
| 2024-06-25 | 3.88 | 3.95 | 3.87 | 3.92 | +1.03% | 42,645 | 16,708,585 |
| 2024-06-24 | 4 | 4 | 3.86 | 3.88 | -3.24% | 61,407 | 23,997,554 |
| 2024-06-21 | 3.99 | 4.07 | 3.96 | 4.01 | 0% | 38,446 | 15,499,687 |
| 2024-06-20 | 4.18 | 4.18 | 3.99 | 4.01 | -32.03% | 69,979 | 28,288,009 |
| 2024-06-19 | 5.99 | 6.01 | 5.9 | 5.9 | -1.5% | 55,495 | 32,961,150 |
| 2024-06-18 | 5.99 | 6.03 | 5.92 | 5.99 | -0.33% | 48,509 | 28,935,395 |
| 2024-06-17 | 6.05 | 6.11 | 5.98 | 6.01 | -0.83% | 44,982 | 27,175,254 |
| 2024-06-14 | 6.05 | 6.11 | 6.01 | 6.06 | +0.66% | 47,166 | 28,594,358 |
| 2024-06-13 | 6.05 | 6.1 | 6 | 6.02 | -0.82% | 39,703 | 23,980,194 |
| 2024-06-12 | 6.02 | 6.09 | 6.02 | 6.07 | +0.17% | 25,397 | 15,394,182 |
| 2024-06-11 | 6.12 | 6.13 | 6 | 6.06 | -1.14% | 39,651 | 23,935,382 |
| 2024-06-07 | 5.91 | 6.14 | 5.91 | 6.13 | +4.43% | 69,778 | 42,071,945 |
| 2024-06-06 | 6.06 | 6.08 | 5.84 | 5.87 | -2.98% | 68,048 | 40,327,757 |
| 2024-06-05 | 6.13 | 6.19 | 6.04 | 6.05 | -1.63% | 46,497 | 28,446,598 |
| 2024-06-04 | 6.17 | 6.19 | 6.11 | 6.15 | -0.32% | 48,796 | 30,031,474 |
| 2024-06-03 | 6.32 | 6.33 | 6.11 | 6.17 | -2.37% | 58,901 | 36,565,903 |
| 2024-05-31 | 6.33 | 6.38 | 6.31 | 6.32 | +0.16% | 33,097 | 20,981,055 |
| 2024-05-30 | 6.36 | 6.42 | 6.29 | 6.31 | -0.94% | 48,476 | 30,782,641 |
| 2024-05-29 | 6.39 | 6.43 | 6.34 | 6.37 | -0.31% | 38,057 | 24,297,908 |
| 2024-05-28 | 6.43 | 6.5 | 6.35 | 6.39 | -0.62% | 48,017 | 30,794,720 |
| 2024-05-27 | 6.39 | 6.44 | 6.35 | 6.43 | +0.94% | 52,498 | 33,582,557 |
| 2024-05-24 | 6.28 | 6.45 | 6.26 | 6.37 | +1.59% | 74,404 | 47,441,847 |
| 2024-05-23 | 6.41 | 6.41 | 6.26 | 6.27 | -2.18% | 58,724 | 37,140,996 |
| 2024-05-22 | 6.41 | 6.46 | 6.39 | 6.41 | -0.31% | 34,621 | 22,261,203 |
| 2024-05-21 | 6.45 | 6.49 | 6.41 | 6.43 | -0.46% | 49,695 | 32,042,496 |
| 2024-05-20 | 6.43 | 6.47 | 6.38 | 6.46 | +0.94% | 68,602 | 44,109,166 |
| 2024-05-17 | 6.35 | 6.46 | 6.31 | 6.4 | +0.63% | 56,970 | 36,301,568 |
| 2024-05-16 | 6.42 | 6.45 | 6.3 | 6.36 | -0.78% | 59,323 | 37,900,504 |
| 2024-05-15 | 6.58 | 6.6 | 6.39 | 6.41 | -2.58% | 111,674 | 72,234,983 |
| 2024-05-14 | 6.52 | 6.63 | 6.47 | 6.58 | -0.15% | 105,579 | 69,257,410 |
| 2024-05-13 | 6.51 | 6.65 | 6.44 | 6.59 | +3.45% | 218,556 | 143,215,350 |
| 2024-05-10 | 6.33 | 6.39 | 6.28 | 6.37 | +0.95% | 72,155 | 45,768,068 |
| 2024-05-09 | 6.25 | 6.35 | 6.25 | 6.31 | +0.8% | 47,516 | 29,980,391 |
| 2024-05-08 | 6.31 | 6.31 | 6.26 | 6.26 | -0.79% | 43,661 | 27,430,000 |
| 2024-05-07 | 6.31 | 6.34 | 6.27 | 6.31 | 0% | 48,577 | 30,599,231 |
| 2024-05-06 | 6.23 | 6.32 | 6.21 | 6.31 | +1.77% | 85,165 | 53,490,071 |
| 2024-04-30 | 6.18 | 6.24 | 6.14 | 6.2 | +0.16% | 63,832 | 39,473,024 |
| 2024-04-29 | 6.14 | 6.2 | 6.11 | 6.19 | +1.14% | 69,140 | 42,620,501 |
| 2024-04-26 | 6.06 | 6.14 | 6 | 6.12 | +3.03% | 98,184 | 59,715,769 |
| 2024-04-25 | 5.95 | 5.98 | 5.91 | 5.94 | -0.17% | 31,621 | 18,800,330 |
| 2024-04-24 | 6.02 | 6.04 | 5.87 | 5.95 | -1.16% | 57,422 | 34,039,401 |
| 2024-04-23 | 6.02 | 6.05 | 6.01 | 6.02 | 0% | 27,051 | 16,298,988 |
| 2024-04-22 | 6.09 | 6.13 | 6.01 | 6.02 | -1.15% | 51,137 | 30,922,701 |
| 2024-04-19 | 6.04 | 6.1 | 5.98 | 6.09 | +0.83% | 63,662 | 38,599,980 |
| 2024-04-18 | 6.03 | 6.14 | 6.02 | 6.04 | +0.5% | 80,821 | 49,092,596 |
| 2024-04-17 | 5.85 | 6.01 | 5.85 | 6.01 | +5.07% | 86,396 | 51,477,163 |
| 2024-04-16 | 6.06 | 6.06 | 5.72 | 5.72 | -5.3% | 86,833 | 50,908,404 |
| 2024-04-15 | 6.05 | 6.1 | 5.89 | 6.04 | -0.17% | 96,835 | 58,383,001 |
| 2024-04-12 | 6.14 | 6.17 | 6.03 | 6.05 | -1.63% | 66,908 | 40,804,132 |
| 2024-04-11 | 6.14 | 6.23 | 6.12 | 6.15 | +0.16% | 69,831 | 43,198,155 |
| 2024-04-10 | 6.25 | 6.26 | 6.11 | 6.14 | -1.29% | 60,179 | 37,086,383 |
| 2024-04-09 | 6.2 | 6.23 | 6.15 | 6.22 | +0.32% | 60,692 | 37,532,701 |
| 2024-04-08 | 6.34 | 6.35 | 6.19 | 6.2 | -2.82% | 108,710 | 67,977,735 |
| 2024-04-03 | 6.18 | 6.4 | 6.13 | 6.38 | +3.74% | 167,621 | 106,018,417 |
| 2024-04-02 | 6.12 | 6.22 | 6.08 | 6.15 | +0.82% | 83,069 | 51,141,339 |
| 2024-04-01 | 6.14 | 6.16 | 6.03 | 6.1 | 0% | 100,523 | 61,225,393 |
| 2024-03-29 | 6.1 | 6.17 | 6.01 | 6.1 | -1.45% | 140,151 | 85,383,011 |
| 2024-03-28 | 5.95 | 6.3 | 5.89 | 6.19 | +6.91% | 255,670 | 154,332,054 |
| 2024-03-27 | 5.77 | 5.81 | 5.69 | 5.79 | +0.17% | 48,178 | 27,751,979 |
| 2024-03-26 | 5.76 | 5.8 | 5.71 | 5.78 | 0% | 44,570 | 25,619,173 |
| 2024-03-25 | 5.77 | 5.86 | 5.76 | 5.78 | 0% | 54,072 | 31,452,665 |
| 2024-03-22 | 5.84 | 5.85 | 5.74 | 5.78 | -1.37% | 45,343 | 26,243,591 |
| 2024-03-21 | 5.86 | 5.9 | 5.81 | 5.86 | +0.34% | 48,569 | 28,433,399 |
| 2024-03-20 | 5.81 | 5.84 | 5.78 | 5.84 | +0.86% | 36,454 | 21,197,640 |
| 2024-03-19 | 5.85 | 5.86 | 5.79 | 5.79 | -1.03% | 40,935 | 23,830,496 |
| 2024-03-18 | 5.8 | 5.85 | 5.79 | 5.85 | +0.69% | 48,688 | 28,349,864 |
| 2024-03-15 | 5.77 | 5.82 | 5.73 | 5.81 | +0.69% | 48,964 | 28,296,496 |
| 2024-03-14 | 5.76 | 5.83 | 5.71 | 5.77 | +0.17% | 56,358 | 32,514,919 |
| 2024-03-13 | 5.8 | 5.8 | 5.74 | 5.76 | -0.86% | 35,409 | 20,403,674 |
| 2024-03-12 | 5.83 | 5.83 | 5.75 | 5.81 | -0.34% | 46,367 | 26,837,488 |
| 2024-03-11 | 5.72 | 5.85 | 5.67 | 5.83 | +0.87% | 59,488 | 34,415,560 |
| 2024-03-08 | 5.66 | 5.9 | 5.62 | 5.78 | +1.94% | 75,320 | 43,390,499 |
| 2024-03-07 | 5.65 | 5.72 | 5.63 | 5.67 | +0.35% | 40,211 | 22,852,761 |
| 2024-03-06 | 5.61 | 5.69 | 5.6 | 5.65 | +0.36% | 28,472 | 16,105,089 |
| 2024-03-05 | 5.68 | 5.68 | 5.62 | 5.63 | -1.05% | 34,140 | 19,250,032 |
| 2024-03-04 | 5.74 | 5.74 | 5.64 | 5.69 | -0.7% | 40,029 | 22,746,293 |
| 2024-03-01 | 5.72 | 5.76 | 5.67 | 5.73 | 0% | 49,424 | 28,248,539 |
| 2024-02-29 | 5.6 | 5.74 | 5.57 | 5.73 | +1.42% | 82,490 | 46,796,993 |
| 2024-02-28 | 5.77 | 6.07 | 5.65 | 5.65 | -1.91% | 149,791 | 87,416,817 |
| 2024-02-27 | 5.63 | 5.77 | 5.62 | 5.76 | +1.95% | 58,705 | 33,483,371 |
| 2024-02-26 | 5.61 | 5.73 | 5.6 | 5.65 | +0.18% | 78,198 | 44,250,005 |
| 2024-02-23 | 5.61 | 5.65 | 5.54 | 5.64 | +0.89% | 70,667 | 39,537,531 |
| 2024-02-22 | 5.53 | 5.62 | 5.51 | 5.59 | +0.36% | 54,229 | 30,257,865 |
| 2024-02-21 | 5.54 | 5.68 | 5.49 | 5.57 | +0.18% | 74,396 | 41,732,270 |
| 2024-02-20 | 5.56 | 5.57 | 5.47 | 5.56 | -0.36% | 44,483 | 24,585,607 |
| 2024-02-19 | 5.57 | 5.63 | 5.48 | 5.58 | +1.82% | 92,086 | 51,069,315 |
| 2024-02-08 | 5.25 | 5.5 | 5.25 | 5.48 | +4.18% | 88,843 | 48,014,766 |
| 2024-02-07 | 5.27 | 5.33 | 5.08 | 5.26 | -0.19% | 83,701 | 43,766,316 |
| 2024-02-06 | 5.01 | 5.35 | 4.81 | 5.27 | +5.19% | 104,211 | 52,609,403 |
| 2024-02-05 | 5.26 | 5.28 | 4.88 | 5.01 | -6.18% | 109,261 | 54,602,689 |
| 2024-02-02 | 5.64 | 5.69 | 5.2 | 5.34 | -5.15% | 105,659 | 57,458,504 |
| 2024-02-01 | 5.72 | 5.77 | 5.58 | 5.63 | -2.6% | 69,650 | 39,528,011 |
| 2024-01-31 | 5.85 | 5.98 | 5.76 | 5.78 | -2.36% | 71,645 | 42,053,136 |
| 2024-01-30 | 5.93 | 6.08 | 5.92 | 5.92 | -0.67% | 59,550 | 35,678,766 |
| 2024-01-29 | 6.1 | 6.16 | 5.94 | 5.96 | -2.13% | 55,379 | 33,368,270 |
| 2024-01-26 | 5.98 | 6.15 | 5.97 | 6.09 | +1.16% | 79,482 | 48,410,654 |
| 2024-01-25 | 5.81 | 6.02 | 5.8 | 6.02 | +3.61% | 87,395 | 51,794,476 |
| 2024-01-24 | 5.72 | 5.82 | 5.61 | 5.81 | +1.57% | 74,893 | 42,921,283 |
| 2024-01-23 | 5.62 | 5.83 | 5.53 | 5.72 | +1.78% | 71,359 | 40,420,663 |
| 2024-01-22 | 5.93 | 5.95 | 5.58 | 5.62 | -5.7% | 85,771 | 49,555,506 |
| 2024-01-19 | 6 | 6.09 | 5.95 | 5.96 | -1.16% | 62,934 | 37,797,400 |
| 2024-01-18 | 6.11 | 6.12 | 5.88 | 6.03 | -1.31% | 109,702 | 65,611,354 |
| 2024-01-17 | 6.25 | 6.29 | 6.1 | 6.11 | -2.71% | 63,392 | 39,318,630 |
| 2024-01-16 | 6.35 | 6.42 | 6.18 | 6.28 | -1.41% | 92,273 | 57,916,366 |
| 2024-01-15 | 6.43 | 6.5 | 6.33 | 6.37 | -1.7% | 88,394 | 56,414,224 |
| 2024-01-12 | 6.54 | 6.7 | 6.44 | 6.48 | +1.57% | 163,214 | 107,238,240 |
| 2024-01-11 | 6.29 | 6.39 | 6.26 | 6.38 | +1.43% | 64,497 | 40,950,807 |
| 2024-01-10 | 6.43 | 6.43 | 6.29 | 6.29 | -2.63% | 86,074 | 54,510,270 |
| 2024-01-09 | 6.43 | 6.53 | 6.36 | 6.46 | +0.47% | 82,344 | 53,106,789 |
| 2024-01-08 | 6.55 | 6.6 | 6.4 | 6.43 | -2.58% | 105,757 | 68,691,368 |
| 2024-01-05 | 6.63 | 6.79 | 6.54 | 6.6 | -0.9% | 146,000 | 97,369,834 |
| 2024-01-04 | 6.77 | 6.81 | 6.6 | 6.66 | -2.2% | 138,568 | 92,569,608 |
| 2024-01-03 | 6.71 | 6.82 | 6.66 | 6.81 | +1.04% | 172,219 | 116,214,110 |
| 2024-01-02 | 6.76 | 6.9 | 6.71 | 6.74 | -0.44% | 195,501 | 132,889,540 |
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：