股票概览
5.09
-2.3%
-0.12
5.21
开盘价
5.3
最高价
5.07
最低价
130,817
成交量
数据更新至: 2024-12-31
技术指标
5.17
MA5 (5日均线)
5.27
MA10 (10日均线)
5.59
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 | 5.21 | 5.3 | 5.07 | 5.09 | -2.3% | 130,817 | 67,875,591 |
| 2024-12-30 | 5.18 | 5.28 | 5.07 | 5.21 | -0.57% | 107,220 | 55,479,256 |
| 2024-12-27 | 5.15 | 5.29 | 5.14 | 5.24 | +1.55% | 86,423 | 45,294,948 |
| 2024-12-26 | 5.12 | 5.21 | 5.12 | 5.16 | +0.58% | 88,947 | 45,989,320 |
| 2024-12-25 | 5.3 | 5.31 | 5 | 5.13 | -2.29% | 151,221 | 77,056,726 |
| 2024-12-24 | 5.18 | 5.28 | 5.11 | 5.25 | +1.35% | 148,336 | 77,090,876 |
| 2024-12-23 | 5.54 | 5.54 | 5.16 | 5.18 | -6.16% | 186,835 | 98,528,380 |
| 2024-12-20 | 5.47 | 5.63 | 5.45 | 5.52 | +1.85% | 164,413 | 91,388,272 |
| 2024-12-19 | 5.48 | 5.51 | 5.35 | 5.42 | -1.81% | 153,135 | 82,843,393 |
| 2024-12-18 | 5.52 | 5.63 | 5.41 | 5.52 | 0% | 166,974 | 92,136,294 |
| 2024-12-17 | 5.86 | 5.89 | 5.5 | 5.52 | -6.12% | 307,585 | 172,613,915 |
| 2024-12-16 | 5.99 | 6.05 | 5.81 | 5.88 | -2.16% | 249,750 | 147,972,744 |
| 2024-12-13 | 6.19 | 6.25 | 5.99 | 6.01 | -2.59% | 343,921 | 209,648,375 |
| 2024-12-12 | 5.9 | 6.2 | 5.9 | 6.17 | +4.58% | 530,642 | 323,918,717 |
| 2024-12-11 | 5.78 | 5.92 | 5.75 | 5.9 | +1.72% | 256,423 | 150,585,315 |
| 2024-12-10 | 6.03 | 6.06 | 5.77 | 5.8 | -1.02% | 381,450 | 224,279,417 |
| 2024-12-09 | 5.88 | 6.03 | 5.77 | 5.86 | -0.34% | 310,830 | 183,319,894 |
| 2024-12-06 | 5.88 | 6.03 | 5.7 | 5.88 | -0.34% | 384,204 | 224,944,845 |
| 2024-12-05 | 5.96 | 6.03 | 5.79 | 5.9 | -2.64% | 452,618 | 266,118,370 |
| 2024-12-04 | 6.06 | 6.68 | 5.96 | 6.06 | -3.35% | 588,257 | 368,938,056 |
| 2024-12-03 | 6.79 | 6.79 | 6.27 | 6.27 | -7.66% | 778,968 | 502,725,340 |
| 2024-12-02 | 5.85 | 6.79 | 5.65 | 6.79 | +10.05% | 1,049,170 | 654,658,322 |
| 2024-11-29 | 5.91 | 6.47 | 5.83 | 6.17 | +1.82% | 1,046,863 | 644,125,577 |
| 2024-11-28 | 5.46 | 6.06 | 5.46 | 6.06 | +9.98% | 739,445 | 438,798,983 |
| 2024-11-27 | 5.88 | 5.88 | 5.29 | 5.51 | -6.13% | 792,987 | 440,737,073 |
| 2024-11-26 | 5.87 | 5.87 | 5.68 | 5.87 | +9.93% | 267,029 | 156,144,562 |
| 2024-11-25 | 4.85 | 5.34 | 4.85 | 5.34 | +10.1% | 369,274 | 194,335,793 |
| 2024-11-22 | 4.98 | 5.04 | 4.83 | 4.85 | -3% | 102,200 | 50,607,537 |
| 2024-11-21 | 4.9 | 5.05 | 4.88 | 5 | +1.01% | 124,848 | 62,128,813 |
| 2024-11-20 | 4.83 | 4.96 | 4.83 | 4.95 | +1.64% | 75,532 | 37,099,663 |
| 2024-11-19 | 4.8 | 4.87 | 4.76 | 4.87 | +1.46% | 70,894 | 34,098,941 |
| 2024-11-18 | 4.85 | 4.93 | 4.77 | 4.8 | -0.62% | 114,581 | 55,466,681 |
| 2024-11-15 | 4.87 | 4.96 | 4.83 | 4.83 | -1.23% | 110,146 | 53,887,325 |
| 2024-11-14 | 5.04 | 5.05 | 4.89 | 4.89 | -2.2% | 80,581 | 39,952,737 |
| 2024-11-13 | 5.02 | 5.08 | 4.92 | 5 | -0.6% | 101,416 | 50,556,485 |
| 2024-11-12 | 5.04 | 5.17 | 4.99 | 5.03 | -0.2% | 146,347 | 74,375,389 |
| 2024-11-11 | 5.05 | 5.1 | 4.96 | 5.04 | -1.18% | 121,081 | 60,796,588 |
| 2024-11-08 | 5.21 | 5.28 | 5.08 | 5.1 | -1.54% | 183,885 | 94,788,475 |
| 2024-11-07 | 5 | 5.21 | 4.99 | 5.18 | +1.97% | 197,765 | 101,084,262 |
| 2024-11-06 | 4.9 | 5.2 | 4.83 | 5.08 | +4.1% | 247,933 | 124,631,401 |
| 2024-11-05 | 4.85 | 4.91 | 4.83 | 4.88 | +0.21% | 123,309 | 60,102,744 |
| 2024-11-04 | 4.93 | 4.93 | 4.81 | 4.87 | -0.2% | 109,706 | 53,180,083 |
| 2024-11-01 | 4.88 | 4.95 | 4.79 | 4.88 | -0.2% | 162,116 | 78,997,677 |
| 2024-10-31 | 4.88 | 4.94 | 4.84 | 4.89 | +0.2% | 140,968 | 69,042,553 |
| 2024-10-30 | 4.81 | 4.98 | 4.75 | 4.88 | +1.24% | 217,116 | 105,515,108 |
| 2024-10-29 | 4.87 | 4.91 | 4.75 | 4.82 | -1.23% | 131,457 | 63,319,807 |
| 2024-10-28 | 4.69 | 4.88 | 4.69 | 4.88 | +4.05% | 143,871 | 69,407,774 |
| 2024-10-25 | 4.63 | 4.69 | 4.59 | 4.69 | +1.74% | 98,101 | 45,617,516 |
| 2024-10-24 | 4.52 | 4.63 | 4.51 | 4.61 | +1.99% | 91,731 | 41,946,590 |
| 2024-10-23 | 4.58 | 4.62 | 4.49 | 4.52 | -0.66% | 93,353 | 42,544,658 |
| 2024-10-22 | 4.42 | 4.56 | 4.42 | 4.55 | +2.71% | 112,358 | 50,530,134 |
| 2024-10-21 | 4.44 | 4.49 | 4.41 | 4.43 | -0.23% | 92,812 | 41,271,237 |
| 2024-10-18 | 4.37 | 4.47 | 4.35 | 4.44 | +1.6% | 90,915 | 40,121,300 |
| 2024-10-17 | 4.44 | 4.47 | 4.36 | 4.37 | -1.13% | 75,552 | 33,346,796 |
| 2024-10-16 | 4.42 | 4.48 | 4.38 | 4.42 | -0.23% | 71,305 | 31,563,848 |
| 2024-10-15 | 4.46 | 4.54 | 4.42 | 4.43 | -0.67% | 99,383 | 44,545,921 |
| 2024-10-14 | 4.48 | 4.52 | 4.4 | 4.46 | +0.9% | 79,193 | 35,317,344 |
| 2024-10-11 | 4.48 | 4.55 | 4.38 | 4.42 | -1.34% | 119,311 | 53,292,125 |
| 2024-10-10 | 4.56 | 4.6 | 4.38 | 4.48 | -0.88% | 143,911 | 64,931,147 |
| 2024-10-09 | 4.88 | 4.88 | 4.47 | 4.52 | -8.69% | 248,187 | 115,098,180 |
| 2024-10-08 | 5.08 | 5.08 | 4.64 | 4.95 | +7.14% | 396,951 | 194,558,222 |
| 2024-09-30 | 4.54 | 4.66 | 4.31 | 4.62 | +7.69% | 307,216 | 138,371,873 |
| 2024-09-27 | 4.23 | 4.32 | 4.15 | 4.29 | +2.88% | 120,212 | 50,882,034 |
| 2024-09-26 | 4.02 | 4.17 | 3.98 | 4.17 | +3.47% | 116,520 | 47,757,215 |
| 2024-09-25 | 4.03 | 4.14 | 4.01 | 4.03 | +1% | 144,630 | 58,914,248 |
| 2024-09-24 | 3.86 | 4.01 | 3.85 | 3.99 | +3.64% | 128,368 | 50,807,647 |
| 2024-09-23 | 3.89 | 3.91 | 3.84 | 3.85 | -1.28% | 89,952 | 34,764,665 |
| 2024-09-20 | 3.93 | 4 | 3.86 | 3.9 | -1.27% | 143,401 | 56,149,120 |
| 2024-09-19 | 3.78 | 4.07 | 3.78 | 3.95 | +5.33% | 220,759 | 87,380,807 |
| 2024-09-18 | 3.78 | 3.79 | 3.69 | 3.75 | -1.83% | 70,474 | 26,291,621 |
| 2024-09-13 | 3.8 | 3.9 | 3.75 | 3.82 | +1.33% | 127,838 | 49,043,800 |
| 2024-09-12 | 3.73 | 3.8 | 3.72 | 3.77 | +1.34% | 50,731 | 19,141,771 |
| 2024-09-11 | 3.77 | 3.79 | 3.7 | 3.72 | -1.85% | 42,957 | 16,038,839 |
| 2024-09-10 | 3.8 | 3.82 | 3.73 | 3.79 | 0% | 42,276 | 15,945,861 |
| 2024-09-09 | 3.74 | 3.81 | 3.69 | 3.79 | +1.07% | 55,818 | 21,044,847 |
| 2024-09-06 | 3.81 | 3.82 | 3.73 | 3.75 | -0.79% | 42,359 | 15,981,738 |
| 2024-09-05 | 3.72 | 3.79 | 3.71 | 3.78 | +1.89% | 34,768 | 13,054,636 |
| 2024-09-04 | 3.73 | 3.77 | 3.7 | 3.71 | -0.8% | 36,063 | 13,468,103 |
| 2024-09-03 | 3.73 | 3.78 | 3.69 | 3.74 | +0.54% | 33,789 | 12,620,029 |
| 2024-09-02 | 3.72 | 3.79 | 3.71 | 3.72 | -1.06% | 42,516 | 15,967,891 |
| 2024-08-30 | 3.7 | 3.79 | 3.69 | 3.76 | +1.62% | 59,964 | 22,454,509 |
| 2024-08-29 | 3.69 | 3.71 | 3.64 | 3.7 | +0.27% | 43,729 | 16,114,157 |
| 2024-08-28 | 3.58 | 3.71 | 3.56 | 3.69 | +3.07% | 62,204 | 22,764,175 |
| 2024-08-27 | 3.64 | 3.67 | 3.58 | 3.58 | -1.92% | 37,893 | 13,682,223 |
| 2024-08-26 | 3.56 | 3.65 | 3.55 | 3.65 | +1.67% | 39,593 | 14,315,748 |
| 2024-08-23 | 3.6 | 3.62 | 3.54 | 3.59 | -0.83% | 33,571 | 12,022,449 |
| 2024-08-22 | 3.67 | 3.72 | 3.61 | 3.62 | -1.36% | 30,194 | 11,032,558 |
| 2024-08-21 | 3.66 | 3.7 | 3.62 | 3.67 | +0.27% | 30,103 | 11,015,509 |
| 2024-08-20 | 3.73 | 3.75 | 3.64 | 3.66 | -1.88% | 37,801 | 13,906,788 |
| 2024-08-19 | 3.74 | 3.78 | 3.72 | 3.73 | -0.53% | 32,335 | 12,092,089 |
| 2024-08-16 | 3.8 | 3.8 | 3.74 | 3.75 | -0.79% | 44,065 | 16,581,827 |
| 2024-08-15 | 3.75 | 3.82 | 3.74 | 3.78 | +0.27% | 38,076 | 14,392,531 |
| 2024-08-14 | 3.8 | 3.82 | 3.77 | 3.77 | -0.79% | 34,188 | 12,960,918 |
| 2024-08-13 | 3.8 | 3.81 | 3.75 | 3.8 | -0.26% | 44,011 | 16,646,313 |
| 2024-08-12 | 3.8 | 3.88 | 3.79 | 3.81 | -1.04% | 68,843 | 26,408,344 |
| 2024-08-09 | 3.91 | 4.1 | 3.85 | 3.85 | -1.28% | 111,825 | 44,154,330 |
| 2024-08-08 | 3.83 | 3.93 | 3.83 | 3.9 | +0.78% | 43,310 | 16,836,551 |
| 2024-08-07 | 3.89 | 3.91 | 3.85 | 3.87 | -0.26% | 32,678 | 12,665,126 |
| 2024-08-06 | 3.83 | 3.89 | 3.82 | 3.88 | +1.57% | 45,512 | 17,531,006 |
| 2024-08-05 | 3.88 | 3.94 | 3.8 | 3.82 | -1.8% | 55,406 | 21,454,704 |
| 2024-08-02 | 3.84 | 3.93 | 3.83 | 3.89 | +0.52% | 49,470 | 19,256,470 |
| 2024-08-01 | 3.89 | 3.92 | 3.85 | 3.87 | -0.51% | 50,219 | 19,495,438 |
| 2024-07-31 | 3.79 | 3.91 | 3.76 | 3.89 | +3.18% | 73,693 | 28,398,749 |
| 2024-07-30 | 3.7 | 3.81 | 3.68 | 3.77 | +1.89% | 65,207 | 24,475,309 |
| 2024-07-29 | 3.68 | 3.71 | 3.65 | 3.7 | +0.54% | 41,051 | 15,133,156 |
| 2024-07-26 | 3.61 | 3.7 | 3.61 | 3.68 | +2.22% | 58,329 | 21,389,266 |
| 2024-07-25 | 3.55 | 3.63 | 3.5 | 3.6 | +1.12% | 54,096 | 19,300,692 |
| 2024-07-24 | 3.61 | 3.63 | 3.55 | 3.56 | -1.66% | 63,491 | 22,751,685 |
| 2024-07-23 | 3.67 | 3.73 | 3.6 | 3.62 | -1.36% | 46,564 | 17,077,321 |
| 2024-07-22 | 3.65 | 3.7 | 3.61 | 3.67 | +0.27% | 43,189 | 15,808,789 |
| 2024-07-19 | 3.63 | 3.67 | 3.59 | 3.66 | +0.27% | 46,432 | 16,858,894 |
| 2024-07-18 | 3.66 | 3.68 | 3.58 | 3.65 | -0.82% | 47,443 | 17,186,917 |
| 2024-07-17 | 3.69 | 3.72 | 3.64 | 3.68 | 0% | 42,644 | 15,666,186 |
| 2024-07-16 | 3.7 | 3.73 | 3.66 | 3.68 | -0.27% | 34,988 | 12,911,822 |
| 2024-07-15 | 3.78 | 3.78 | 3.68 | 3.69 | -2.38% | 36,323 | 13,459,368 |
| 2024-07-12 | 3.7 | 3.8 | 3.7 | 3.78 | +1.61% | 59,745 | 22,485,562 |
| 2024-07-11 | 3.65 | 3.74 | 3.63 | 3.72 | +3.62% | 72,472 | 26,743,196 |
| 2024-07-10 | 3.58 | 3.68 | 3.56 | 3.59 | -1.91% | 53,213 | 19,199,631 |
| 2024-07-09 | 3.63 | 3.68 | 3.53 | 3.66 | +0.83% | 52,321 | 18,900,579 |
| 2024-07-08 | 3.75 | 3.77 | 3.63 | 3.63 | -3.2% | 58,297 | 21,381,944 |
| 2024-07-05 | 3.68 | 3.77 | 3.66 | 3.75 | +1.9% | 38,944 | 14,500,547 |
| 2024-07-04 | 3.8 | 3.83 | 3.67 | 3.68 | -3.16% | 53,209 | 19,872,876 |
| 2024-07-03 | 3.82 | 3.88 | 3.78 | 3.8 | +0.26% | 41,339 | 15,841,910 |
| 2024-07-02 | 3.73 | 3.82 | 3.72 | 3.79 | +1.61% | 45,274 | 17,173,687 |
| 2024-07-01 | 3.68 | 3.73 | 3.67 | 3.73 | +1.63% | 41,293 | 15,304,532 |
| 2024-06-28 | 3.7 | 3.74 | 3.66 | 3.67 | -0.54% | 43,328 | 16,067,582 |
| 2024-06-27 | 3.75 | 3.79 | 3.68 | 3.69 | -1.86% | 48,419 | 18,040,688 |
| 2024-06-26 | 3.68 | 3.77 | 3.57 | 3.76 | +2.45% | 66,616 | 24,420,468 |
| 2024-06-25 | 3.62 | 3.71 | 3.58 | 3.67 | +1.38% | 50,681 | 18,596,442 |
| 2024-06-24 | 3.79 | 3.79 | 3.6 | 3.62 | -4.23% | 63,800 | 23,359,389 |
| 2024-06-21 | 3.75 | 3.83 | 3.72 | 3.78 | +0.8% | 39,554 | 14,957,210 |
| 2024-06-20 | 3.83 | 3.86 | 3.74 | 3.75 | -2.09% | 49,120 | 18,608,572 |
| 2024-06-19 | 3.87 | 3.89 | 3.81 | 3.83 | -1.03% | 37,631 | 14,477,309 |
| 2024-06-18 | 3.86 | 3.89 | 3.83 | 3.87 | +0.26% | 48,960 | 18,898,405 |
| 2024-06-17 | 3.88 | 3.92 | 3.84 | 3.86 | -1.28% | 49,281 | 19,086,572 |
| 2024-06-14 | 3.9 | 3.93 | 3.86 | 3.91 | +0.26% | 38,856 | 15,118,501 |
| 2024-06-13 | 4 | 4.03 | 3.88 | 3.9 | -2.5% | 59,345 | 23,345,287 |
| 2024-06-12 | 3.95 | 4.01 | 3.92 | 4 | +1.78% | 51,710 | 20,536,975 |
| 2024-06-11 | 3.93 | 3.97 | 3.85 | 3.93 | -0.51% | 53,738 | 20,958,556 |
| 2024-06-07 | 3.81 | 3.97 | 3.81 | 3.95 | +4.22% | 96,843 | 37,882,167 |
| 2024-06-06 | 3.96 | 3.98 | 3.71 | 3.79 | -4.29% | 120,794 | 46,115,658 |
| 2024-06-05 | 4.05 | 4.06 | 3.94 | 3.96 | -2.7% | 74,128 | 29,666,637 |
| 2024-06-04 | 4.15 | 4.15 | 4.02 | 4.07 | -1.93% | 79,216 | 32,193,125 |
| 2024-06-03 | 4.29 | 4.29 | 4.09 | 4.15 | -3.71% | 98,767 | 41,187,518 |
| 2024-05-31 | 4.31 | 4.33 | 4.26 | 4.31 | +0.7% | 43,431 | 18,641,055 |
| 2024-05-30 | 4.36 | 4.39 | 4.27 | 4.28 | -1.83% | 55,015 | 23,699,809 |
| 2024-05-29 | 4.37 | 4.44 | 4.32 | 4.36 | -0.23% | 59,947 | 26,180,980 |
| 2024-05-28 | 4.47 | 4.47 | 4.36 | 4.37 | -2.24% | 48,323 | 21,297,999 |
| 2024-05-27 | 4.44 | 4.48 | 4.37 | 4.47 | +0.9% | 63,861 | 28,193,551 |
| 2024-05-24 | 4.44 | 4.52 | 4.43 | 4.43 | -0.23% | 58,186 | 25,998,044 |
| 2024-05-23 | 4.57 | 4.58 | 4.42 | 4.44 | -3.06% | 71,372 | 31,932,122 |
| 2024-05-22 | 4.61 | 4.66 | 4.57 | 4.58 | -0.22% | 61,049 | 28,116,792 |
| 2024-05-21 | 4.67 | 4.67 | 4.56 | 4.59 | -1.5% | 62,491 | 28,745,565 |
| 2024-05-20 | 4.66 | 4.71 | 4.64 | 4.66 | -0.21% | 55,811 | 26,084,664 |
| 2024-05-17 | 4.68 | 4.7 | 4.6 | 4.67 | +0.43% | 46,755 | 21,747,517 |
| 2024-05-16 | 4.65 | 4.72 | 4.63 | 4.65 | +0.65% | 51,938 | 24,297,126 |
| 2024-05-15 | 4.61 | 4.72 | 4.59 | 4.62 | -0.43% | 47,429 | 22,071,491 |
| 2024-05-14 | 4.59 | 4.68 | 4.58 | 4.64 | +1.53% | 66,190 | 30,644,234 |
| 2024-05-13 | 4.67 | 4.67 | 4.55 | 4.57 | -2.35% | 64,392 | 29,552,754 |
| 2024-05-10 | 4.74 | 4.77 | 4.67 | 4.68 | -1.06% | 69,600 | 32,763,175 |
| 2024-05-09 | 4.63 | 4.74 | 4.61 | 4.73 | +2.83% | 75,488 | 35,546,213 |
| 2024-05-08 | 4.67 | 4.69 | 4.58 | 4.6 | -1.5% | 64,012 | 29,570,176 |
| 2024-05-07 | 4.62 | 4.68 | 4.59 | 4.67 | +1.08% | 75,825 | 35,126,930 |
| 2024-05-06 | 4.55 | 4.62 | 4.5 | 4.62 | +2.9% | 91,144 | 41,781,040 |
| 2024-04-30 | 4.49 | 4.54 | 4.45 | 4.49 | 0% | 80,264 | 36,057,783 |
| 2024-04-29 | 4.32 | 4.49 | 4.31 | 4.49 | +3.7% | 128,446 | 56,802,409 |
| 2024-04-26 | 4.4 | 4.4 | 4.21 | 4.33 | -1.59% | 171,249 | 73,305,596 |
| 2024-04-25 | 4.32 | 4.45 | 4.3 | 4.4 | +1.38% | 73,871 | 32,432,057 |
| 2024-04-24 | 4.28 | 4.35 | 4.26 | 4.34 | +1.64% | 67,822 | 29,253,546 |
| 2024-04-23 | 4.22 | 4.33 | 4.22 | 4.27 | +1.43% | 74,500 | 31,904,219 |
| 2024-04-22 | 4.26 | 4.29 | 4.14 | 4.21 | -0.94% | 71,925 | 30,292,854 |
| 2024-04-19 | 4.3 | 4.34 | 4.24 | 4.25 | -1.62% | 88,555 | 37,919,485 |
| 2024-04-18 | 4.36 | 4.4 | 4.26 | 4.32 | -0.92% | 86,837 | 37,654,934 |
| 2024-04-17 | 4.11 | 4.37 | 4.11 | 4.36 | +7.39% | 142,023 | 61,008,562 |
| 2024-04-16 | 4.45 | 4.48 | 4.06 | 4.06 | -9.98% | 184,489 | 77,446,425 |
| 2024-04-15 | 4.78 | 4.79 | 4.43 | 4.51 | -5.85% | 177,294 | 80,827,934 |
| 2024-04-12 | 4.78 | 4.9 | 4.78 | 4.79 | +0.21% | 111,392 | 53,819,759 |
| 2024-04-11 | 4.71 | 4.85 | 4.7 | 4.78 | -0.21% | 90,675 | 43,506,678 |
| 2024-04-10 | 4.92 | 4.92 | 4.74 | 4.79 | -2.64% | 121,822 | 58,687,411 |
| 2024-04-09 | 4.85 | 4.94 | 4.82 | 4.92 | -0.4% | 157,926 | 77,063,831 |
| 2024-04-08 | 4.94 | 5.15 | 4.86 | 4.94 | 0% | 222,817 | 111,158,265 |
| 2024-04-03 | 4.92 | 4.96 | 4.86 | 4.94 | +0.61% | 83,652 | 41,088,602 |
| 2024-04-02 | 4.92 | 4.94 | 4.89 | 4.91 | 0% | 110,014 | 54,083,003 |
| 2024-04-01 | 4.81 | 4.91 | 4.81 | 4.91 | +1.87% | 122,424 | 59,670,593 |
| 2024-03-29 | 4.78 | 4.82 | 4.74 | 4.82 | +0.84% | 108,468 | 51,943,554 |
| 2024-03-28 | 4.71 | 4.82 | 4.7 | 4.78 | +1.49% | 73,997 | 35,285,111 |
| 2024-03-27 | 4.83 | 4.83 | 4.7 | 4.71 | -2.08% | 75,260 | 35,986,779 |
| 2024-03-26 | 4.8 | 4.86 | 4.74 | 4.81 | +0.21% | 81,790 | 39,179,589 |
| 2024-03-25 | 4.9 | 4.92 | 4.79 | 4.8 | -2.24% | 85,334 | 41,458,662 |
| 2024-03-22 | 4.98 | 4.99 | 4.83 | 4.91 | -1.8% | 105,051 | 51,519,611 |
| 2024-03-21 | 4.97 | 5.01 | 4.9 | 5 | +1.21% | 111,082 | 55,211,922 |
| 2024-03-20 | 4.86 | 4.95 | 4.85 | 4.94 | +1.65% | 99,642 | 48,899,042 |
| 2024-03-19 | 4.88 | 4.94 | 4.85 | 4.86 | -0.82% | 114,044 | 55,815,780 |
| 2024-03-18 | 4.87 | 4.91 | 4.81 | 4.9 | +0.62% | 149,770 | 72,826,942 |
| 2024-03-15 | 4.72 | 5.08 | 4.68 | 4.87 | +3.18% | 262,132 | 127,969,271 |
| 2024-03-14 | 4.71 | 4.76 | 4.64 | 4.72 | 0% | 82,416 | 38,896,833 |
| 2024-03-13 | 4.74 | 4.8 | 4.67 | 4.72 | -0.63% | 88,229 | 41,636,259 |
| 2024-03-12 | 4.71 | 4.77 | 4.67 | 4.75 | +2.15% | 123,542 | 58,444,268 |
| 2024-03-11 | 4.57 | 4.65 | 4.55 | 4.65 | +1.97% | 92,000 | 42,440,939 |
| 2024-03-08 | 4.54 | 4.59 | 4.51 | 4.56 | +0.44% | 64,159 | 29,152,688 |
| 2024-03-07 | 4.58 | 4.64 | 4.53 | 4.54 | -0.44% | 90,076 | 41,293,709 |
| 2024-03-06 | 4.47 | 4.6 | 4.45 | 4.56 | +1.79% | 94,725 | 43,158,398 |
| 2024-03-05 | 4.6 | 4.6 | 4.46 | 4.48 | -2.82% | 106,784 | 48,225,506 |
| 2024-03-04 | 4.65 | 4.68 | 4.53 | 4.61 | -1.07% | 109,718 | 50,451,129 |
| 2024-03-01 | 4.64 | 4.7 | 4.58 | 4.66 | +0.22% | 113,675 | 52,612,237 |
| 2024-02-29 | 4.51 | 4.66 | 4.47 | 4.65 | +3.1% | 164,606 | 75,600,149 |
| 2024-02-28 | 4.95 | 5.07 | 4.5 | 4.51 | -8.52% | 246,229 | 117,986,227 |
| 2024-02-27 | 4.76 | 4.94 | 4.75 | 4.93 | +2.92% | 108,521 | 52,852,521 |
| 2024-02-26 | 4.7 | 4.88 | 4.66 | 4.79 | +1.48% | 136,161 | 65,123,026 |
| 2024-02-23 | 4.6 | 4.72 | 4.56 | 4.72 | +2.61% | 147,873 | 68,493,535 |
| 2024-02-22 | 4.45 | 4.65 | 4.43 | 4.6 | +2.45% | 134,117 | 61,219,986 |
| 2024-02-21 | 4.38 | 4.65 | 4.31 | 4.49 | +2.28% | 179,372 | 81,110,840 |
| 2024-02-20 | 4.33 | 4.4 | 4.27 | 4.39 | +0.69% | 95,926 | 41,702,828 |
| 2024-02-19 | 4.25 | 4.44 | 4.2 | 4.36 | +4.06% | 179,889 | 77,922,964 |
| 2024-02-08 | 3.97 | 4.22 | 3.95 | 4.19 | +6.08% | 206,905 | 84,725,558 |
| 2024-02-07 | 4.13 | 4.13 | 3.9 | 3.95 | -2.95% | 218,245 | 87,036,728 |
| 2024-02-06 | 3.87 | 4.23 | 3.67 | 4.07 | +0.25% | 254,319 | 99,384,213 |
| 2024-02-05 | 4.49 | 4.49 | 4.06 | 4.06 | -9.98% | 212,140 | 87,419,486 |
| 2024-02-02 | 4.71 | 4.82 | 4.35 | 4.51 | -4.45% | 167,902 | 76,874,466 |
| 2024-02-01 | 4.8 | 4.85 | 4.59 | 4.72 | -2.88% | 150,808 | 71,337,051 |
| 2024-01-31 | 5.17 | 5.2 | 4.83 | 4.86 | -6.54% | 158,465 | 78,929,293 |
| 2024-01-30 | 5.33 | 5.52 | 5.18 | 5.2 | -5.11% | 139,160 | 73,616,618 |
| 2024-01-29 | 5.64 | 5.66 | 5.44 | 5.48 | -2.66% | 127,567 | 70,378,241 |
| 2024-01-26 | 5.57 | 5.72 | 5.55 | 5.63 | +0.9% | 159,195 | 89,912,130 |
| 2024-01-25 | 5.39 | 5.6 | 5.37 | 5.58 | +2.95% | 142,883 | 78,688,043 |
| 2024-01-24 | 5.29 | 5.49 | 5.21 | 5.42 | +3.04% | 183,756 | 98,647,157 |
| 2024-01-23 | 5.29 | 5.36 | 5.17 | 5.26 | -0.94% | 157,209 | 82,438,250 |
| 2024-01-22 | 5.67 | 5.68 | 5.29 | 5.31 | -6.51% | 205,155 | 112,617,912 |
| 2024-01-19 | 5.86 | 5.88 | 5.68 | 5.68 | -2.41% | 157,467 | 90,554,892 |
| 2024-01-18 | 5.81 | 5.88 | 5.61 | 5.82 | -1.52% | 282,386 | 161,959,056 |
| 2024-01-17 | 6.05 | 6.15 | 5.9 | 5.91 | -2.8% | 248,363 | 149,463,007 |
| 2024-01-16 | 6.15 | 6.2 | 5.92 | 6.08 | -1.14% | 310,479 | 186,918,457 |
| 2024-01-15 | 5.88 | 6.35 | 5.83 | 6.15 | +5.13% | 363,204 | 221,275,879 |
| 2024-01-12 | 5.99 | 6.06 | 5.82 | 5.85 | -1.85% | 146,218 | 86,758,713 |
| 2024-01-11 | 5.83 | 5.98 | 5.81 | 5.96 | +1.02% | 134,060 | 79,149,039 |
| 2024-01-10 | 5.78 | 5.93 | 5.78 | 5.9 | +1.37% | 177,489 | 104,247,545 |
| 2024-01-09 | 5.81 | 5.93 | 5.76 | 5.82 | -0.34% | 104,552 | 60,971,029 |
| 2024-01-08 | 5.83 | 5.88 | 5.75 | 5.84 | 0% | 117,029 | 68,319,377 |
| 2024-01-05 | 5.95 | 5.97 | 5.8 | 5.84 | -1.68% | 126,970 | 74,632,407 |
| 2024-01-04 | 5.99 | 6 | 5.89 | 5.94 | -0.83% | 136,631 | 81,214,083 |
| 2024-01-03 | 5.95 | 6.01 | 5.92 | 5.99 | +0.34% | 143,768 | 85,829,400 |
| 2024-01-02 | 5.88 | 6 | 5.83 | 5.97 | +2.23% | 176,431 | 104,886,509 |
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：