股票概览
5.23
-0.95%
-0.05
5.28
开盘价
5.41
最高价
5.22
最低价
39,405
成交量
数据更新至: 2024-12-31
技术指标
5.28
MA5 (5日均线)
5.48
MA10 (10日均线)
5.72
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 | 5.28 | 5.41 | 5.22 | 5.23 | -0.95% | 39,405 | 20,900,462 |
| 2024-12-30 | 5.37 | 5.42 | 5.2 | 5.28 | -2.22% | 43,385 | 22,935,802 |
| 2024-12-27 | 5.28 | 5.46 | 5.24 | 5.4 | +2.66% | 37,473 | 20,198,810 |
| 2024-12-26 | 5.22 | 5.33 | 5.2 | 5.26 | +0.57% | 33,867 | 17,894,761 |
| 2024-12-25 | 5.36 | 5.38 | 5.12 | 5.23 | -2.43% | 51,063 | 26,650,419 |
| 2024-12-24 | 5.45 | 5.55 | 5.27 | 5.36 | -2.01% | 61,075 | 32,780,989 |
| 2024-12-23 | 5.84 | 5.92 | 5.38 | 5.47 | -7.13% | 77,677 | 43,243,637 |
| 2024-12-20 | 5.83 | 5.91 | 5.82 | 5.89 | +1.03% | 37,940 | 22,265,172 |
| 2024-12-19 | 5.83 | 5.86 | 5.7 | 5.83 | -0.17% | 47,048 | 27,237,312 |
| 2024-12-18 | 5.84 | 5.94 | 5.75 | 5.84 | -0.68% | 56,384 | 33,067,968 |
| 2024-12-17 | 6.16 | 6.16 | 5.72 | 5.88 | -3.92% | 101,937 | 60,143,147 |
| 2024-12-16 | 6.09 | 6.17 | 6.05 | 6.12 | +1.16% | 51,315 | 31,402,335 |
| 2024-12-13 | 6.13 | 6.2 | 6.05 | 6.05 | -1.63% | 51,770 | 31,691,994 |
| 2024-12-12 | 5.94 | 6.16 | 5.94 | 6.15 | +3.19% | 67,624 | 40,961,126 |
| 2024-12-11 | 5.98 | 6.01 | 5.92 | 5.96 | +0.34% | 49,960 | 29,747,975 |
| 2024-12-10 | 6.15 | 6.17 | 5.92 | 5.94 | -1% | 59,618 | 35,672,947 |
| 2024-12-09 | 5.99 | 6.02 | 5.9 | 6 | +0.84% | 47,578 | 28,420,547 |
| 2024-12-06 | 5.84 | 5.99 | 5.77 | 5.95 | +2.23% | 58,108 | 34,271,938 |
| 2024-12-05 | 5.8 | 5.85 | 5.77 | 5.82 | +0.34% | 36,122 | 20,958,891 |
| 2024-12-04 | 5.92 | 5.97 | 5.75 | 5.8 | -1.69% | 54,258 | 31,774,634 |
| 2024-12-03 | 5.9 | 5.95 | 5.84 | 5.9 | 0% | 55,560 | 32,725,159 |
| 2024-12-02 | 5.92 | 6.01 | 5.82 | 5.9 | +0.68% | 94,929 | 55,954,329 |
| 2024-11-29 | 5.69 | 5.87 | 5.64 | 5.86 | +2.81% | 76,048 | 44,000,277 |
| 2024-11-28 | 5.63 | 5.74 | 5.62 | 5.7 | -0.7% | 53,635 | 30,494,312 |
| 2024-11-27 | 5.72 | 5.75 | 5.53 | 5.74 | -0.86% | 74,973 | 42,242,079 |
| 2024-11-26 | 5.7 | 5.96 | 5.68 | 5.79 | +1.58% | 104,719 | 60,832,676 |
| 2024-11-25 | 5.47 | 5.7 | 5.46 | 5.7 | +3.83% | 79,419 | 44,703,191 |
| 2024-11-22 | 5.59 | 5.63 | 5.48 | 5.49 | -1.79% | 50,391 | 27,978,295 |
| 2024-11-21 | 5.48 | 5.59 | 5.48 | 5.59 | +1.27% | 41,084 | 22,813,035 |
| 2024-11-20 | 5.37 | 5.55 | 5.37 | 5.52 | +2.79% | 54,067 | 29,625,926 |
| 2024-11-19 | 5.32 | 5.37 | 5.25 | 5.37 | +1.13% | 35,281 | 18,789,896 |
| 2024-11-18 | 5.44 | 5.48 | 5.26 | 5.31 | -1.48% | 52,036 | 27,892,706 |
| 2024-11-15 | 5.42 | 5.5 | 5.34 | 5.39 | -0.19% | 50,822 | 27,598,273 |
| 2024-11-14 | 5.48 | 5.57 | 5.38 | 5.4 | -2.35% | 43,946 | 23,954,670 |
| 2024-11-13 | 5.52 | 5.6 | 5.4 | 5.53 | -0.54% | 58,612 | 32,114,821 |
| 2024-11-12 | 5.54 | 5.68 | 5.5 | 5.56 | +0.36% | 68,550 | 38,363,748 |
| 2024-11-11 | 5.52 | 5.54 | 5.43 | 5.54 | +0.18% | 49,584 | 27,291,896 |
| 2024-11-08 | 5.62 | 5.64 | 5.44 | 5.53 | -1.07% | 66,952 | 36,870,530 |
| 2024-11-07 | 5.45 | 5.6 | 5.38 | 5.59 | +2.76% | 59,240 | 32,674,189 |
| 2024-11-06 | 5.45 | 5.47 | 5.35 | 5.44 | +0.37% | 51,114 | 27,695,503 |
| 2024-11-05 | 5.4 | 5.43 | 5.34 | 5.42 | +1.31% | 54,404 | 29,311,651 |
| 2024-11-04 | 5.24 | 5.38 | 5.21 | 5.35 | +2.1% | 48,619 | 25,853,180 |
| 2024-11-01 | 5.35 | 5.4 | 5.2 | 5.24 | -2.78% | 72,371 | 38,344,226 |
| 2024-10-31 | 5.32 | 5.42 | 5.32 | 5.39 | +0.56% | 63,859 | 34,340,129 |
| 2024-10-30 | 5.28 | 5.39 | 5.27 | 5.36 | +0.56% | 53,982 | 28,714,942 |
| 2024-10-29 | 5.46 | 5.56 | 5.3 | 5.33 | -2.56% | 72,757 | 39,089,697 |
| 2024-10-28 | 5.24 | 5.49 | 5.24 | 5.47 | +3.99% | 74,337 | 40,244,560 |
| 2024-10-25 | 5.12 | 5.28 | 5.12 | 5.26 | +2.73% | 47,326 | 24,738,439 |
| 2024-10-24 | 5.05 | 5.14 | 5.05 | 5.12 | +0.79% | 39,013 | 19,916,106 |
| 2024-10-23 | 5.1 | 5.11 | 5.03 | 5.08 | +0.59% | 41,642 | 21,130,489 |
| 2024-10-22 | 4.98 | 5.06 | 4.96 | 5.05 | +1.2% | 45,837 | 22,986,975 |
| 2024-10-21 | 5.04 | 5.04 | 4.93 | 4.99 | -0.2% | 47,211 | 23,481,292 |
| 2024-10-18 | 4.9 | 5.05 | 4.89 | 5 | +1.21% | 44,590 | 22,154,454 |
| 2024-10-17 | 4.98 | 5.04 | 4.88 | 4.94 | -1% | 37,944 | 18,836,764 |
| 2024-10-16 | 4.89 | 5.01 | 4.86 | 4.99 | +1.42% | 40,903 | 20,313,276 |
| 2024-10-15 | 4.99 | 5.01 | 4.9 | 4.92 | -1.6% | 48,443 | 24,059,764 |
| 2024-10-14 | 4.96 | 5.04 | 4.9 | 5 | +0.81% | 55,702 | 27,718,778 |
| 2024-10-11 | 5.07 | 5.12 | 4.92 | 4.96 | -2.55% | 57,613 | 28,860,576 |
| 2024-10-10 | 5.07 | 5.15 | 4.97 | 5.09 | +1.8% | 63,272 | 32,157,972 |
| 2024-10-09 | 5.25 | 5.31 | 4.96 | 5 | -6.72% | 114,965 | 59,030,408 |
| 2024-10-08 | 5.79 | 5.79 | 5.15 | 5.36 | +1.52% | 177,713 | 96,190,700 |
| 2024-09-30 | 5.02 | 5.32 | 4.95 | 5.28 | +7.76% | 107,775 | 55,440,190 |
| 2024-09-27 | 4.83 | 4.9 | 4.76 | 4.9 | +1.87% | 55,591 | 26,864,985 |
| 2024-09-26 | 4.77 | 4.85 | 4.68 | 4.81 | +0.63% | 80,507 | 38,192,242 |
| 2024-09-25 | 4.6 | 4.81 | 4.6 | 4.78 | +4.14% | 91,547 | 43,459,285 |
| 2024-09-24 | 4.47 | 4.59 | 4.43 | 4.59 | +2.91% | 29,988 | 13,613,836 |
| 2024-09-23 | 4.47 | 4.52 | 4.45 | 4.46 | +0.22% | 17,073 | 7,652,108 |
| 2024-09-20 | 4.54 | 4.54 | 4.45 | 4.45 | -1.98% | 22,323 | 10,006,202 |
| 2024-09-19 | 4.39 | 4.55 | 4.36 | 4.54 | +3.42% | 36,839 | 16,568,219 |
| 2024-09-18 | 4.47 | 4.47 | 4.3 | 4.39 | -1.35% | 32,009 | 13,978,655 |
| 2024-09-13 | 4.49 | 4.51 | 4.42 | 4.45 | -0.89% | 22,882 | 10,227,294 |
| 2024-09-12 | 4.53 | 4.56 | 4.47 | 4.49 | -0.44% | 21,534 | 9,729,370 |
| 2024-09-11 | 4.54 | 4.56 | 4.47 | 4.51 | -0.66% | 20,375 | 9,188,342 |
| 2024-09-10 | 4.51 | 4.56 | 4.46 | 4.54 | +0.44% | 27,206 | 12,254,990 |
| 2024-09-09 | 4.42 | 4.53 | 4.39 | 4.52 | +1.35% | 39,788 | 17,867,350 |
| 2024-09-06 | 4.51 | 4.54 | 4.44 | 4.46 | -1.33% | 27,201 | 12,209,353 |
| 2024-09-05 | 4.54 | 4.57 | 4.47 | 4.52 | -1.09% | 32,800 | 14,797,235 |
| 2024-09-04 | 4.56 | 4.62 | 4.51 | 4.57 | -0.44% | 32,601 | 14,852,607 |
| 2024-09-03 | 4.56 | 4.63 | 4.55 | 4.59 | -0.22% | 28,780 | 13,198,105 |
| 2024-09-02 | 4.54 | 4.65 | 4.54 | 4.6 | +0.44% | 37,904 | 17,455,604 |
| 2024-08-30 | 4.53 | 4.62 | 4.51 | 4.58 | +0.88% | 45,203 | 20,700,228 |
| 2024-08-29 | 4.46 | 4.58 | 4.46 | 4.54 | +0.67% | 38,692 | 17,477,205 |
| 2024-08-28 | 4.37 | 4.53 | 4.37 | 4.51 | +2.27% | 46,487 | 20,831,896 |
| 2024-08-27 | 4.42 | 4.52 | 4.37 | 4.41 | -0.9% | 45,792 | 20,396,107 |
| 2024-08-26 | 4.28 | 4.45 | 4.27 | 4.45 | +3.01% | 31,289 | 13,743,373 |
| 2024-08-23 | 4.36 | 4.37 | 4.27 | 4.32 | -0.46% | 23,707 | 10,239,659 |
| 2024-08-22 | 4.38 | 4.43 | 4.32 | 4.34 | -0.23% | 26,879 | 11,779,493 |
| 2024-08-21 | 4.34 | 4.4 | 4.31 | 4.35 | -0.68% | 27,094 | 11,813,382 |
| 2024-08-20 | 4.45 | 4.45 | 4.36 | 4.38 | -1.35% | 26,561 | 11,671,695 |
| 2024-08-19 | 4.44 | 4.49 | 4.41 | 4.44 | 0% | 20,380 | 9,050,129 |
| 2024-08-16 | 4.53 | 4.54 | 4.43 | 4.44 | -1.77% | 25,208 | 11,274,291 |
| 2024-08-15 | 4.52 | 4.54 | 4.45 | 4.52 | +0.44% | 26,997 | 12,162,801 |
| 2024-08-14 | 4.5 | 4.53 | 4.48 | 4.5 | 0% | 18,305 | 8,245,696 |
| 2024-08-13 | 4.45 | 4.5 | 4.42 | 4.5 | +1.12% | 18,402 | 8,223,565 |
| 2024-08-12 | 4.47 | 4.5 | 4.44 | 4.45 | 0% | 15,794 | 7,047,247 |
| 2024-08-09 | 4.5 | 4.52 | 4.45 | 4.45 | -1.11% | 17,029 | 7,629,106 |
| 2024-08-08 | 4.48 | 4.55 | 4.42 | 4.5 | +0.45% | 20,355 | 9,105,259 |
| 2024-08-07 | 4.53 | 4.55 | 4.45 | 4.48 | -0.88% | 21,309 | 9,554,359 |
| 2024-08-06 | 4.42 | 4.53 | 4.4 | 4.52 | +2.96% | 33,482 | 14,974,815 |
| 2024-08-05 | 4.4 | 4.54 | 4.37 | 4.39 | -0.68% | 43,044 | 19,256,805 |
| 2024-08-02 | 4.44 | 4.53 | 4.41 | 4.42 | -1.34% | 26,635 | 11,920,165 |
| 2024-08-01 | 4.5 | 4.54 | 4.45 | 4.48 | 0% | 34,974 | 15,671,018 |
| 2024-07-31 | 4.4 | 4.5 | 4.39 | 4.48 | +2.05% | 31,227 | 13,930,803 |
| 2024-07-30 | 4.38 | 4.42 | 4.33 | 4.39 | +0.46% | 26,436 | 11,611,438 |
| 2024-07-29 | 4.38 | 4.39 | 4.33 | 4.37 | +0.23% | 18,343 | 8,012,161 |
| 2024-07-26 | 4.29 | 4.36 | 4.28 | 4.36 | +2.11% | 27,539 | 11,917,045 |
| 2024-07-25 | 4.2 | 4.32 | 4.18 | 4.27 | +0.95% | 25,278 | 10,739,235 |
| 2024-07-24 | 4.28 | 4.3 | 4.19 | 4.23 | -1.17% | 27,438 | 11,641,341 |
| 2024-07-23 | 4.37 | 4.41 | 4.28 | 4.28 | -1.61% | 25,980 | 11,297,247 |
| 2024-07-22 | 4.36 | 4.38 | 4.26 | 4.35 | +0.69% | 30,683 | 13,304,361 |
| 2024-07-19 | 4.28 | 4.34 | 4.23 | 4.32 | +1.41% | 25,677 | 11,023,821 |
| 2024-07-18 | 4.28 | 4.3 | 4.18 | 4.26 | -1.16% | 29,921 | 12,656,809 |
| 2024-07-17 | 4.34 | 4.4 | 4.28 | 4.31 | -1.37% | 29,043 | 12,523,620 |
| 2024-07-16 | 4.45 | 4.45 | 4.32 | 4.37 | -0.91% | 32,407 | 14,122,210 |
| 2024-07-15 | 4.42 | 4.44 | 4.34 | 4.41 | -0.23% | 30,435 | 13,359,954 |
| 2024-07-12 | 4.46 | 4.52 | 4.41 | 4.42 | -0.9% | 44,053 | 19,639,803 |
| 2024-07-11 | 4.3 | 4.47 | 4.3 | 4.46 | +4.45% | 52,620 | 23,188,543 |
| 2024-07-10 | 4.32 | 4.36 | 4.26 | 4.27 | -2.06% | 48,676 | 20,930,217 |
| 2024-07-09 | 4.37 | 4.37 | 4.2 | 4.36 | +5.06% | 84,825 | 36,568,491 |
| 2024-07-08 | 4.27 | 4.27 | 4.14 | 4.15 | -3.04% | 26,091 | 10,934,183 |
| 2024-07-05 | 4.21 | 4.29 | 4.17 | 4.28 | +1.42% | 24,476 | 10,388,896 |
| 2024-07-04 | 4.36 | 4.37 | 4.22 | 4.22 | -2.76% | 38,480 | 16,503,834 |
| 2024-07-03 | 4.39 | 4.41 | 4.32 | 4.34 | -0.69% | 29,512 | 12,852,513 |
| 2024-07-02 | 4.34 | 4.4 | 4.31 | 4.37 | +0.69% | 31,288 | 13,684,964 |
| 2024-07-01 | 4.32 | 4.36 | 4.25 | 4.34 | +0.7% | 32,025 | 13,779,252 |
| 2024-06-28 | 4.3 | 4.38 | 4.22 | 4.31 | +0.23% | 28,956 | 12,545,104 |
| 2024-06-27 | 4.27 | 4.4 | 4.24 | 4.3 | 0% | 59,828 | 25,900,192 |
| 2024-06-26 | 4.06 | 4.32 | 4.03 | 4.3 | +5.65% | 54,970 | 23,062,542 |
| 2024-06-25 | 4.01 | 4.13 | 3.99 | 4.07 | +1.5% | 29,477 | 11,996,772 |
| 2024-06-24 | 4.17 | 4.18 | 3.97 | 4.01 | -4.07% | 31,334 | 12,658,963 |
| 2024-06-21 | 4.21 | 4.25 | 4.13 | 4.18 | -0.24% | 20,348 | 8,533,290 |
| 2024-06-20 | 4.31 | 4.32 | 4.18 | 4.19 | -2.56% | 27,079 | 11,420,186 |
| 2024-06-19 | 4.31 | 4.36 | 4.26 | 4.3 | 0% | 19,093 | 8,229,009 |
| 2024-06-18 | 4.15 | 4.31 | 4.15 | 4.3 | +2.63% | 29,594 | 12,638,131 |
| 2024-06-17 | 4.34 | 4.34 | 4.16 | 4.19 | -3.68% | 38,816 | 16,370,309 |
| 2024-06-14 | 4.34 | 4.4 | 4.26 | 4.35 | 0% | 24,019 | 10,381,629 |
| 2024-06-13 | 4.41 | 4.46 | 4.31 | 4.35 | -1.58% | 34,735 | 15,109,375 |
| 2024-06-12 | 4.28 | 4.42 | 4.25 | 4.42 | +3.03% | 35,360 | 15,471,518 |
| 2024-06-11 | 4.22 | 4.29 | 4.16 | 4.29 | +0.7% | 38,281 | 16,186,425 |
| 2024-06-07 | 4.08 | 4.29 | 4.08 | 4.26 | +5.97% | 52,866 | 22,184,389 |
| 2024-06-06 | 4.36 | 4.36 | 4 | 4.02 | -6.94% | 65,538 | 26,963,893 |
| 2024-06-05 | 4.45 | 4.47 | 4.3 | 4.32 | -4% | 42,253 | 18,440,439 |
| 2024-06-04 | 4.5 | 4.52 | 4.38 | 4.5 | -1.1% | 39,472 | 17,578,986 |
| 2024-06-03 | 4.7 | 4.72 | 4.49 | 4.55 | -3.6% | 51,327 | 23,520,245 |
| 2024-05-31 | 4.64 | 4.73 | 4.64 | 4.72 | +1.07% | 26,331 | 12,369,482 |
| 2024-05-30 | 4.67 | 4.75 | 4.64 | 4.67 | -0.43% | 33,601 | 15,732,059 |
| 2024-05-29 | 4.73 | 4.77 | 4.66 | 4.69 | -0.21% | 32,393 | 15,276,184 |
| 2024-05-28 | 4.73 | 4.74 | 4.67 | 4.7 | -0.63% | 32,450 | 15,212,652 |
| 2024-05-27 | 4.75 | 4.76 | 4.66 | 4.73 | +0.21% | 34,008 | 15,979,971 |
| 2024-05-24 | 4.73 | 4.79 | 4.69 | 4.72 | -0.42% | 37,424 | 17,790,078 |
| 2024-05-23 | 4.81 | 4.82 | 4.71 | 4.74 | -1.86% | 34,977 | 16,610,069 |
| 2024-05-22 | 4.82 | 4.88 | 4.81 | 4.83 | +0.21% | 31,252 | 15,135,087 |
| 2024-05-21 | 4.88 | 4.91 | 4.79 | 4.82 | -1.23% | 38,540 | 18,601,539 |
| 2024-05-20 | 4.92 | 4.96 | 4.87 | 4.88 | -0.2% | 41,702 | 20,484,746 |
| 2024-05-17 | 4.85 | 4.91 | 4.82 | 4.89 | +0.41% | 35,634 | 17,334,162 |
| 2024-05-16 | 4.84 | 4.91 | 4.83 | 4.87 | +0.62% | 40,094 | 19,525,953 |
| 2024-05-15 | 4.82 | 4.91 | 4.77 | 4.84 | +0.41% | 43,720 | 21,258,328 |
| 2024-05-14 | 4.72 | 4.82 | 4.72 | 4.82 | +2.55% | 45,478 | 21,756,763 |
| 2024-05-13 | 4.8 | 4.81 | 4.69 | 4.7 | -4.86% | 62,711 | 29,661,286 |
| 2024-05-10 | 4.99 | 5.03 | 4.87 | 4.94 | -1.4% | 65,526 | 32,373,877 |
| 2024-05-09 | 4.9 | 5.04 | 4.9 | 5.01 | +2.66% | 67,101 | 33,532,927 |
| 2024-05-08 | 4.97 | 4.98 | 4.87 | 4.88 | -1.61% | 46,116 | 22,676,343 |
| 2024-05-07 | 4.95 | 4.98 | 4.89 | 4.96 | +1.22% | 41,160 | 20,308,542 |
| 2024-05-06 | 4.81 | 4.94 | 4.81 | 4.9 | +3.16% | 54,582 | 26,638,599 |
| 2024-04-30 | 4.74 | 4.82 | 4.69 | 4.75 | +0.21% | 57,169 | 27,141,299 |
| 2024-04-29 | 4.6 | 4.74 | 4.6 | 4.74 | +2.82% | 46,749 | 21,967,488 |
| 2024-04-26 | 4.57 | 4.65 | 4.51 | 4.61 | +0.88% | 55,447 | 25,483,697 |
| 2024-04-25 | 4.5 | 4.6 | 4.46 | 4.57 | +1.33% | 53,880 | 24,543,689 |
| 2024-04-24 | 4.38 | 4.54 | 4.35 | 4.51 | +2.97% | 53,654 | 24,066,192 |
| 2024-04-23 | 4.27 | 4.43 | 4.27 | 4.38 | +2.1% | 55,451 | 24,266,388 |
| 2024-04-22 | 4.36 | 4.39 | 4.2 | 4.29 | -2.72% | 69,421 | 29,783,965 |
| 2024-04-19 | 4.45 | 4.54 | 4.37 | 4.41 | -1.78% | 67,459 | 29,923,952 |
| 2024-04-18 | 4.47 | 4.57 | 4.33 | 4.49 | +0.9% | 98,156 | 43,779,889 |
| 2024-04-17 | 4.16 | 4.48 | 4.15 | 4.45 | +8.01% | 108,640 | 47,645,341 |
| 2024-04-16 | 4.53 | 4.58 | 4.12 | 4.12 | -10.04% | 135,799 | 57,256,970 |
| 2024-04-15 | 4.93 | 4.93 | 4.44 | 4.58 | -7.1% | 171,401 | 79,307,521 |
| 2024-04-12 | 4.92 | 4.98 | 4.87 | 4.93 | +1.02% | 127,153 | 62,491,572 |
| 2024-04-11 | 4.97 | 5.03 | 4.8 | 4.88 | -2.2% | 144,501 | 71,365,689 |
| 2024-04-10 | 5.03 | 5.49 | 4.95 | 4.99 | -2.16% | 194,669 | 98,639,499 |
| 2024-04-09 | 5.06 | 5.14 | 4.84 | 5.1 | +0.2% | 210,510 | 106,055,634 |
| 2024-04-08 | 5.05 | 5.24 | 4.95 | 5.09 | -4.32% | 394,392 | 200,728,366 |
| 2024-04-03 | 5.91 | 6.08 | 5.23 | 5.32 | -3.8% | 523,128 | 301,167,937 |
| 2024-04-02 | 5.01 | 5.53 | 5 | 5.53 | +9.94% | 263,028 | 139,993,393 |
| 2024-04-01 | 4.9 | 5.06 | 4.88 | 5.03 | +3.07% | 127,952 | 63,769,773 |
| 2024-03-29 | 4.9 | 4.96 | 4.75 | 4.88 | -1.41% | 188,673 | 91,539,857 |
| 2024-03-28 | 4.66 | 5.13 | 4.66 | 4.95 | +6.22% | 200,210 | 99,924,626 |
| 2024-03-27 | 4.76 | 4.83 | 4.64 | 4.66 | -2.31% | 52,660 | 24,942,202 |
| 2024-03-26 | 4.73 | 4.78 | 4.61 | 4.77 | +0.85% | 61,794 | 29,153,975 |
| 2024-03-25 | 4.8 | 4.87 | 4.73 | 4.73 | -1.87% | 60,863 | 29,249,003 |
| 2024-03-22 | 4.91 | 4.92 | 4.77 | 4.82 | -1.83% | 67,210 | 32,525,553 |
| 2024-03-21 | 4.9 | 4.96 | 4.81 | 4.91 | +0.2% | 86,895 | 42,455,528 |
| 2024-03-20 | 4.87 | 4.92 | 4.81 | 4.9 | +0.82% | 72,868 | 35,508,398 |
| 2024-03-19 | 4.78 | 4.86 | 4.77 | 4.86 | +1.46% | 95,953 | 46,251,767 |
| 2024-03-18 | 4.73 | 4.8 | 4.72 | 4.79 | +1.27% | 99,991 | 47,638,302 |
| 2024-03-15 | 4.72 | 4.74 | 4.61 | 4.73 | +0.85% | 95,516 | 44,797,929 |
| 2024-03-14 | 4.77 | 4.77 | 4.61 | 4.69 | -3.3% | 142,271 | 66,848,667 |
| 2024-03-13 | 5.06 | 5.06 | 4.67 | 4.85 | -3.58% | 257,028 | 123,639,178 |
| 2024-03-12 | 4.58 | 5.03 | 4.53 | 5.03 | +10.07% | 167,950 | 80,946,290 |
| 2024-03-11 | 4.44 | 4.58 | 4.37 | 4.57 | +2.93% | 43,713 | 19,619,247 |
| 2024-03-08 | 4.41 | 4.45 | 4.33 | 4.44 | +1.14% | 35,082 | 15,471,098 |
| 2024-03-07 | 4.38 | 4.47 | 4.34 | 4.39 | +0.92% | 45,533 | 20,084,150 |
| 2024-03-06 | 4.23 | 4.39 | 4.18 | 4.35 | +2.35% | 45,459 | 19,654,255 |
| 2024-03-05 | 4.39 | 4.39 | 4.24 | 4.25 | -3.19% | 51,628 | 22,124,693 |
| 2024-03-04 | 4.44 | 4.5 | 4.29 | 4.39 | -0.9% | 48,068 | 21,080,136 |
| 2024-03-01 | 4.45 | 4.49 | 4.34 | 4.43 | -0.45% | 76,084 | 33,534,984 |
| 2024-02-29 | 4.15 | 4.45 | 3.92 | 4.45 | +4.71% | 117,973 | 50,794,930 |
| 2024-02-28 | 4.74 | 4.85 | 4.25 | 4.25 | -9.96% | 125,986 | 56,805,419 |
| 2024-02-27 | 4.56 | 4.73 | 4.51 | 4.72 | +3.51% | 64,647 | 30,118,719 |
| 2024-02-26 | 4.47 | 4.67 | 4.41 | 4.56 | +3.4% | 78,304 | 35,533,241 |
| 2024-02-23 | 4.27 | 4.43 | 4.23 | 4.41 | +3.52% | 70,144 | 30,391,543 |
| 2024-02-22 | 4.09 | 4.27 | 4.03 | 4.26 | +4.67% | 65,811 | 27,321,709 |
| 2024-02-21 | 3.94 | 4.23 | 3.87 | 4.07 | +2.78% | 84,058 | 34,414,204 |
| 2024-02-20 | 3.88 | 4 | 3.74 | 3.96 | +3.13% | 84,352 | 32,605,740 |
| 2024-02-19 | 3.65 | 3.86 | 3.64 | 3.84 | +6.08% | 133,547 | 50,283,080 |
| 2024-02-08 | 3.32 | 3.64 | 3.21 | 3.62 | +7.42% | 157,703 | 54,270,716 |
| 2024-02-07 | 3.72 | 3.75 | 3.31 | 3.37 | -8.42% | 203,569 | 69,272,406 |
| 2024-02-06 | 3.73 | 3.86 | 3.66 | 3.68 | -9.58% | 200,354 | 73,970,543 |
| 2024-02-05 | 4.45 | 4.46 | 4.07 | 4.07 | -9.96% | 84,901 | 34,880,956 |
| 2024-02-02 | 4.68 | 4.93 | 4.35 | 4.52 | -3.42% | 107,288 | 49,771,383 |
| 2024-02-01 | 4.88 | 4.9 | 4.57 | 4.68 | -4.88% | 99,678 | 46,874,080 |
| 2024-01-31 | 5.16 | 5.2 | 4.83 | 4.92 | -4.65% | 88,176 | 43,911,855 |
| 2024-01-30 | 5.28 | 5.44 | 5.14 | 5.16 | -4.97% | 53,771 | 28,325,537 |
| 2024-01-29 | 5.7 | 5.7 | 5.39 | 5.43 | -3.72% | 58,940 | 32,278,038 |
| 2024-01-26 | 5.53 | 5.76 | 5.53 | 5.64 | +1.99% | 75,048 | 42,548,592 |
| 2024-01-25 | 5.34 | 5.55 | 5.3 | 5.53 | +3.95% | 59,574 | 32,450,805 |
| 2024-01-24 | 5.14 | 5.38 | 5.12 | 5.32 | +2.9% | 76,094 | 40,027,060 |
| 2024-01-23 | 5.24 | 5.3 | 5.09 | 5.17 | -2.08% | 81,154 | 41,698,429 |
| 2024-01-22 | 5.68 | 5.71 | 5.25 | 5.28 | -7.04% | 72,532 | 39,602,796 |
| 2024-01-19 | 5.81 | 5.84 | 5.65 | 5.68 | +0.18% | 57,066 | 32,731,904 |
| 2024-01-18 | 5.81 | 5.83 | 5.55 | 5.67 | -2.91% | 73,124 | 41,487,658 |
| 2024-01-17 | 5.92 | 5.98 | 5.82 | 5.84 | -1.35% | 52,150 | 30,855,031 |
| 2024-01-16 | 6 | 6.03 | 5.81 | 5.92 | -1.17% | 65,943 | 38,867,166 |
| 2024-01-15 | 6 | 6.07 | 5.97 | 5.99 | -0.17% | 40,593 | 24,447,599 |
| 2024-01-12 | 6.06 | 6.12 | 5.98 | 6 | -1.15% | 59,644 | 36,046,041 |
| 2024-01-11 | 6.12 | 6.14 | 6.02 | 6.07 | -0.16% | 46,379 | 28,110,488 |
| 2024-01-10 | 6.15 | 6.21 | 6.05 | 6.08 | -0.98% | 54,036 | 33,009,853 |
| 2024-01-09 | 6.08 | 6.17 | 6.07 | 6.14 | +1.66% | 68,769 | 42,084,500 |
| 2024-01-08 | 6.08 | 6.13 | 5.95 | 6.04 | -0.82% | 61,838 | 37,404,101 |
| 2024-01-05 | 6.21 | 6.23 | 6.05 | 6.09 | -1.62% | 79,888 | 48,905,803 |
| 2024-01-04 | 6.17 | 6.21 | 6.13 | 6.19 | +0.16% | 60,441 | 37,306,103 |
| 2024-01-03 | 6.17 | 6.28 | 6.1 | 6.18 | -0.16% | 71,114 | 43,889,992 |
| 2024-01-02 | 6.08 | 6.33 | 6.06 | 6.19 | +2.15% | 113,547 | 70,481,493 |
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：