股票概览
12.99
-1.14%
-0.15
13.29
开盘价
13.66
最高价
12.89
最低价
286,369
成交量
数据更新至: 2024-12-31
技术指标
13.43
MA5 (5日均线)
13.72
MA10 (10日均线)
14.52
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 | 13.29 | 13.66 | 12.89 | 12.99 | -1.14% | 286,369 | 379,364,700 |
| 2024-12-30 | 13.4 | 13.53 | 13.12 | 13.14 | -2.88% | 206,528 | 273,761,981 |
| 2024-12-27 | 13.75 | 13.92 | 13.46 | 13.53 | -1.6% | 240,080 | 328,590,344 |
| 2024-12-26 | 13.56 | 14.1 | 13.47 | 13.75 | -0.07% | 285,575 | 393,522,540 |
| 2024-12-25 | 13.57 | 14.07 | 13.16 | 13.76 | +0.51% | 306,078 | 415,906,882 |
| 2024-12-24 | 13.44 | 13.75 | 13.22 | 13.69 | +1.48% | 279,078 | 376,764,957 |
| 2024-12-23 | 13.81 | 14.04 | 13.41 | 13.49 | -3.02% | 305,004 | 415,400,630 |
| 2024-12-20 | 14.01 | 14.39 | 13.85 | 13.91 | -1.42% | 369,850 | 521,205,221 |
| 2024-12-19 | 14.25 | 14.82 | 13.9 | 14.11 | -4.73% | 508,461 | 724,092,207 |
| 2024-12-18 | 14.45 | 15.4 | 14.45 | 14.81 | +5.79% | 868,809 | 1,310,009,085 |
| 2024-12-17 | 14.51 | 14.6 | 13.65 | 14 | -4.57% | 532,102 | 745,376,279 |
| 2024-12-16 | 15.27 | 15.27 | 14.5 | 14.67 | -3.87% | 505,646 | 748,694,039 |
| 2024-12-13 | 15.93 | 16.02 | 15.15 | 15.26 | -4.09% | 593,953 | 923,317,121 |
| 2024-12-12 | 15.26 | 16.29 | 15.26 | 15.91 | +2.45% | 698,329 | 1,107,458,763 |
| 2024-12-11 | 14.76 | 15.94 | 14.55 | 15.53 | +5.07% | 820,323 | 1,253,654,149 |
| 2024-12-10 | 15.57 | 15.73 | 14.7 | 14.78 | -2.95% | 695,805 | 1,053,339,477 |
| 2024-12-09 | 14.55 | 15.76 | 14.51 | 15.23 | +2.7% | 777,839 | 1,191,783,412 |
| 2024-12-06 | 15.33 | 15.69 | 14.46 | 14.83 | -6.55% | 1,061,981 | 1,583,471,709 |
| 2024-12-05 | 17.25 | 17.67 | 15.58 | 15.87 | -7.19% | 1,521,748 | 2,520,049,719 |
| 2024-12-04 | 19.8 | 19.8 | 16.2 | 17.1 | -5% | 2,072,011 | 3,901,274,124 |
| 2024-12-03 | 18.76 | 18.76 | 18 | 18 | +5.57% | 328,349 | 597,742,483 |
| 2024-12-02 | 16 | 17.05 | 15.97 | 17.05 | +10% | 349,395 | 582,114,357 |
| 2024-11-29 | 15 | 15.5 | 14.31 | 15.5 | +10.01% | 442,172 | 678,715,828 |
| 2024-11-28 | 14.05 | 14.8 | 14 | 14.09 | +0.07% | 758,336 | 1,085,578,319 |
| 2024-11-27 | 12.84 | 14.08 | 12.66 | 14.08 | +10% | 606,054 | 824,719,267 |
| 2024-11-26 | 13.3 | 13.85 | 12.7 | 12.8 | -4.05% | 527,989 | 698,811,257 |
| 2024-11-25 | 14 | 14.16 | 12.9 | 13.34 | -5.79% | 622,352 | 832,342,823 |
| 2024-11-22 | 13.81 | 14.62 | 13.7 | 14.16 | -0.21% | 817,812 | 1,163,114,367 |
| 2024-11-21 | 15.29 | 15.62 | 13.93 | 14.19 | -8.33% | 1,078,706 | 1,571,006,622 |
| 2024-11-20 | 14.94 | 16 | 14.32 | 15.48 | +5.74% | 1,253,645 | 1,932,149,451 |
| 2024-11-19 | 13.13 | 14.64 | 12.91 | 14.64 | +9.99% | 1,232,512 | 1,728,682,372 |
| 2024-11-18 | 14.22 | 14.68 | 12.65 | 13.31 | -5.27% | 1,230,620 | 1,637,592,446 |
| 2024-11-15 | 15.29 | 16.08 | 13.97 | 14.05 | -3.9% | 1,619,727 | 2,481,784,253 |
| 2024-11-14 | 15.5 | 16.32 | 14 | 14.62 | -2.01% | 1,177,491 | 1,829,233,113 |
| 2024-11-13 | 14.73 | 16.1 | 14.73 | 14.92 | -8.86% | 1,452,085 | 2,177,707,770 |
| 2024-11-12 | 15.6 | 16.37 | 15.59 | 16.37 | +10.01% | 1,128,259 | 1,836,254,685 |
| 2024-11-11 | 15.33 | 15.33 | 13.59 | 14.88 | +6.74% | 1,457,092 | 2,146,561,204 |
| 2024-11-08 | 13.8 | 13.94 | 13.41 | 13.94 | +10.02% | 311,489 | 431,336,532 |
| 2024-11-07 | 11.55 | 12.67 | 11.55 | 12.67 | +9.98% | 692,165 | 853,857,656 |
| 2024-11-06 | 12.5 | 12.99 | 11.46 | 11.52 | -9.51% | 986,805 | 1,205,907,078 |
| 2024-11-05 | 11.34 | 13.47 | 11.34 | 12.73 | +1.03% | 1,262,152 | 1,529,922,572 |
| 2024-11-04 | 12.6 | 12.6 | 12.6 | 12.6 | -10% | 167,501 | 211,051,260 |
| 2024-11-01 | 13.5 | 14.06 | 13.1 | 14 | +9.55% | 2,022,911 | 2,802,791,913 |
| 2024-10-31 | 12.78 | 12.78 | 12.7 | 12.78 | +9.98% | 1,006,327 | 1,286,056,963 |
| 2024-10-30 | 11.62 | 11.62 | 11.62 | 11.62 | +10.04% | 42,591 | 49,490,486 |
| 2024-10-29 | 10.56 | 10.56 | 10.56 | 10.56 | +10% | 19,486 | 20,577,733 |
| 2024-10-28 | 9.6 | 9.6 | 9.6 | 9.6 | +9.97% | 22,939 | 22,021,066 |
| 2024-10-25 | 8.73 | 8.73 | 8.73 | 8.73 | +9.95% | 40,428 | 35,293,915 |
| 2024-10-24 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 66,023 | 52,422,611 |
| 2024-10-23 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 35,555 | 25,670,623 |
| 2024-10-22 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 25,600 | 16,793,600 |
| 2024-10-21 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 21,322 | 12,707,614 |
| 2024-09-27 | 5.35 | 5.45 | 5.32 | 5.42 | +2.07% | 72,720 | 39,182,809 |
| 2024-09-26 | 5.23 | 5.32 | 5.22 | 5.31 | +1.72% | 79,022 | 41,546,715 |
| 2024-09-25 | 5.15 | 5.32 | 5.12 | 5.22 | +2.35% | 103,244 | 54,132,124 |
| 2024-09-24 | 4.98 | 5.14 | 4.96 | 5.1 | +2.82% | 94,730 | 48,082,603 |
| 2024-09-23 | 4.82 | 4.97 | 4.78 | 4.96 | +2.69% | 57,575 | 28,197,991 |
| 2024-09-20 | 4.82 | 4.83 | 4.78 | 4.83 | +0.63% | 34,320 | 16,504,287 |
| 2024-09-19 | 4.71 | 4.81 | 4.69 | 4.8 | +1.91% | 38,289 | 18,226,706 |
| 2024-09-18 | 4.68 | 4.71 | 4.61 | 4.71 | +0.64% | 37,384 | 17,443,223 |
| 2024-09-13 | 4.69 | 4.71 | 4.64 | 4.68 | +0.21% | 24,789 | 11,631,641 |
| 2024-09-12 | 4.58 | 4.69 | 4.58 | 4.67 | +1.97% | 31,850 | 14,832,441 |
| 2024-09-11 | 4.64 | 4.64 | 4.56 | 4.58 | -1.29% | 22,680 | 10,403,671 |
| 2024-09-10 | 4.66 | 4.68 | 4.57 | 4.64 | 0% | 21,598 | 9,962,727 |
| 2024-09-09 | 4.61 | 4.66 | 4.56 | 4.64 | +0.65% | 26,843 | 12,420,031 |
| 2024-09-06 | 4.67 | 4.67 | 4.61 | 4.61 | -1.5% | 26,714 | 12,384,430 |
| 2024-09-05 | 4.63 | 4.69 | 4.63 | 4.68 | +0.86% | 19,514 | 9,112,802 |
| 2024-09-04 | 4.66 | 4.67 | 4.62 | 4.64 | -1.07% | 33,359 | 15,486,012 |
| 2024-09-03 | 4.73 | 4.74 | 4.67 | 4.69 | -0.85% | 31,524 | 14,822,574 |
| 2024-09-02 | 4.76 | 4.81 | 4.73 | 4.73 | -1.05% | 30,825 | 14,682,116 |
| 2024-08-30 | 4.78 | 4.83 | 4.71 | 4.78 | 0% | 63,928 | 30,528,314 |
| 2024-08-29 | 4.71 | 4.8 | 4.67 | 4.78 | +1.49% | 27,859 | 13,212,982 |
| 2024-08-28 | 4.7 | 4.76 | 4.67 | 4.71 | +0.21% | 22,864 | 10,799,293 |
| 2024-08-27 | 4.75 | 4.78 | 4.67 | 4.7 | -1.26% | 21,746 | 10,225,762 |
| 2024-08-26 | 4.72 | 4.77 | 4.68 | 4.76 | +1.06% | 23,050 | 10,923,305 |
| 2024-08-23 | 4.74 | 4.74 | 4.66 | 4.71 | -0.63% | 28,679 | 13,463,968 |
| 2024-08-22 | 4.82 | 4.84 | 4.71 | 4.74 | -1.46% | 37,489 | 17,830,274 |
| 2024-08-21 | 4.86 | 4.87 | 4.79 | 4.81 | -1.03% | 27,405 | 13,222,785 |
| 2024-08-20 | 4.96 | 4.97 | 4.84 | 4.86 | -1.42% | 34,085 | 16,653,529 |
| 2024-08-19 | 4.96 | 4.98 | 4.91 | 4.93 | -0.6% | 28,468 | 14,057,616 |
| 2024-08-16 | 4.98 | 5.01 | 4.93 | 4.96 | -0.6% | 49,730 | 24,670,036 |
| 2024-08-15 | 4.99 | 5.04 | 4.95 | 4.99 | -0.8% | 41,577 | 20,776,435 |
| 2024-08-14 | 5.02 | 5.09 | 5.01 | 5.03 | -0.2% | 37,148 | 18,734,140 |
| 2024-08-13 | 4.9 | 5.05 | 4.87 | 5.04 | +2.44% | 83,574 | 41,669,304 |
| 2024-08-12 | 5.09 | 5.15 | 4.92 | 4.92 | -0.4% | 115,870 | 58,118,018 |
| 2024-08-09 | 4.94 | 4.99 | 4.9 | 4.94 | +0.41% | 34,393 | 17,020,612 |
| 2024-08-08 | 4.94 | 4.94 | 4.87 | 4.92 | 0% | 25,426 | 12,478,762 |
| 2024-08-07 | 4.9 | 4.94 | 4.88 | 4.92 | +0.41% | 22,498 | 11,056,200 |
| 2024-08-06 | 4.87 | 4.92 | 4.87 | 4.9 | +1.03% | 28,701 | 14,035,859 |
| 2024-08-05 | 4.95 | 4.99 | 4.84 | 4.85 | -1.02% | 46,648 | 22,927,206 |
| 2024-08-02 | 4.93 | 4.99 | 4.89 | 4.9 | -1.21% | 39,401 | 19,446,339 |
| 2024-08-01 | 4.99 | 5.02 | 4.94 | 4.96 | -0.4% | 43,290 | 21,498,960 |
| 2024-07-31 | 4.91 | 4.99 | 4.87 | 4.98 | +1.63% | 50,488 | 24,981,133 |
| 2024-07-30 | 4.83 | 4.9 | 4.82 | 4.9 | +1.24% | 43,861 | 21,345,790 |
| 2024-07-29 | 4.79 | 4.85 | 4.75 | 4.84 | +1.26% | 35,253 | 16,966,510 |
| 2024-07-26 | 4.75 | 4.8 | 4.73 | 4.78 | +0.84% | 37,244 | 17,767,459 |
| 2024-07-25 | 4.6 | 4.75 | 4.57 | 4.74 | +2.38% | 48,738 | 22,759,124 |
| 2024-07-24 | 4.64 | 4.72 | 4.59 | 4.63 | -0.64% | 43,297 | 20,107,879 |
| 2024-07-23 | 4.7 | 4.78 | 4.65 | 4.66 | -0.43% | 49,308 | 23,290,996 |
| 2024-07-22 | 4.68 | 4.71 | 4.62 | 4.68 | +0.21% | 34,553 | 16,121,178 |
| 2024-07-19 | 4.59 | 4.69 | 4.57 | 4.67 | +1.08% | 38,164 | 17,647,100 |
| 2024-07-18 | 4.6 | 4.66 | 4.55 | 4.62 | -0.22% | 35,750 | 16,449,651 |
| 2024-07-17 | 4.72 | 4.74 | 4.62 | 4.63 | -2.53% | 77,148 | 35,934,221 |
| 2024-07-16 | 4.84 | 5.13 | 4.73 | 4.75 | +0.21% | 123,367 | 60,001,418 |
| 2024-07-15 | 4.8 | 4.83 | 4.71 | 4.74 | -1.86% | 33,331 | 15,888,493 |
| 2024-07-12 | 4.8 | 4.93 | 4.79 | 4.83 | +0.63% | 55,466 | 26,917,175 |
| 2024-07-11 | 4.7 | 4.81 | 4.67 | 4.8 | +3.67% | 57,025 | 27,157,179 |
| 2024-07-10 | 4.65 | 4.69 | 4.59 | 4.63 | -0.43% | 33,997 | 15,785,337 |
| 2024-07-09 | 4.6 | 4.67 | 4.48 | 4.65 | +1.97% | 39,287 | 17,972,559 |
| 2024-07-08 | 4.7 | 4.7 | 4.54 | 4.56 | -2.98% | 46,867 | 21,530,357 |
| 2024-07-05 | 4.67 | 4.72 | 4.61 | 4.7 | +0.43% | 37,915 | 17,732,880 |
| 2024-07-04 | 4.79 | 4.83 | 4.65 | 4.68 | -2.7% | 43,792 | 20,643,159 |
| 2024-07-03 | 4.87 | 4.87 | 4.8 | 4.81 | -1.03% | 34,730 | 16,770,264 |
| 2024-07-02 | 4.82 | 4.87 | 4.79 | 4.86 | +1.04% | 40,899 | 19,813,513 |
| 2024-07-01 | 4.72 | 4.81 | 4.69 | 4.81 | +2.56% | 50,422 | 23,990,353 |
| 2024-06-28 | 4.73 | 4.8 | 4.68 | 4.69 | -1.05% | 57,124 | 27,119,305 |
| 2024-06-27 | 4.83 | 4.83 | 4.74 | 4.74 | -1.66% | 34,356 | 16,426,911 |
| 2024-06-26 | 4.75 | 4.83 | 4.69 | 4.82 | +1.69% | 40,696 | 19,370,334 |
| 2024-06-25 | 4.71 | 4.78 | 4.7 | 4.74 | +0.64% | 34,268 | 16,240,700 |
| 2024-06-24 | 4.88 | 4.88 | 4.71 | 4.71 | -3.88% | 50,831 | 24,318,728 |
| 2024-06-21 | 4.86 | 4.95 | 4.86 | 4.9 | -0.2% | 27,995 | 13,753,149 |
| 2024-06-20 | 5.01 | 5.02 | 4.87 | 4.91 | -2.19% | 43,594 | 21,520,338 |
| 2024-06-19 | 5.05 | 5.07 | 5.01 | 5.02 | -0.79% | 30,564 | 15,383,839 |
| 2024-06-18 | 5.04 | 5.06 | 5 | 5.06 | +0.4% | 41,912 | 21,107,304 |
| 2024-06-17 | 5.06 | 5.11 | 5.01 | 5.04 | 0% | 48,455 | 24,485,700 |
| 2024-06-14 | 4.99 | 5.07 | 4.96 | 5.04 | +0.8% | 52,511 | 26,385,309 |
| 2024-06-13 | 5.04 | 5.06 | 4.99 | 5 | -0.99% | 40,790 | 20,451,814 |
| 2024-06-12 | 4.95 | 5.07 | 4.95 | 5.05 | +1.2% | 51,345 | 25,850,046 |
| 2024-06-11 | 5.02 | 5.02 | 4.93 | 4.99 | -0.6% | 51,785 | 25,716,928 |
| 2024-06-07 | 4.91 | 5.03 | 4.88 | 5.02 | +3.08% | 81,232 | 40,479,089 |
| 2024-06-06 | 5.05 | 5.09 | 4.85 | 4.87 | -3.94% | 103,027 | 50,830,805 |
| 2024-06-05 | 5.17 | 5.18 | 5.06 | 5.07 | -0.98% | 60,043 | 30,745,206 |
| 2024-06-04 | 5.15 | 5.15 | 5.01 | 5.12 | +0.2% | 65,876 | 33,460,782 |
| 2024-06-03 | 5.22 | 5.26 | 5.03 | 5.11 | -2.29% | 102,473 | 52,465,925 |
| 2024-05-31 | 5.36 | 5.4 | 5.23 | 5.23 | -2.61% | 112,925 | 59,522,850 |
| 2024-05-30 | 5.49 | 5.7 | 5.37 | 5.37 | -0.19% | 162,343 | 89,659,898 |
| 2024-05-29 | 5.37 | 5.43 | 5.3 | 5.38 | +0.19% | 64,744 | 34,771,738 |
| 2024-05-28 | 5.26 | 5.42 | 5.23 | 5.37 | +1.13% | 102,157 | 54,646,004 |
| 2024-05-27 | 5.35 | 5.45 | 5.22 | 5.31 | -0.75% | 197,182 | 104,655,070 |
| 2024-05-24 | 5.65 | 5.69 | 5.35 | 5.35 | +2.1% | 261,962 | 144,981,872 |
| 2024-05-23 | 5.4 | 5.4 | 5.21 | 5.24 | -3.14% | 91,929 | 48,546,654 |
| 2024-05-22 | 5.35 | 5.45 | 5.35 | 5.41 | +0.56% | 50,596 | 27,396,752 |
| 2024-05-21 | 5.43 | 5.45 | 5.36 | 5.38 | -1.28% | 67,473 | 36,399,812 |
| 2024-05-20 | 5.5 | 5.51 | 5.43 | 5.45 | -0.91% | 70,692 | 38,664,628 |
| 2024-05-17 | 5.46 | 5.5 | 5.41 | 5.5 | +1.29% | 61,493 | 33,544,911 |
| 2024-05-16 | 5.42 | 5.49 | 5.41 | 5.43 | 0% | 50,567 | 27,613,777 |
| 2024-05-15 | 5.51 | 5.51 | 5.42 | 5.43 | -1.27% | 72,177 | 39,500,883 |
| 2024-05-14 | 5.46 | 5.52 | 5.45 | 5.5 | -0.18% | 119,282 | 65,415,907 |
| 2024-05-13 | 5.55 | 5.63 | 5.46 | 5.51 | -0.9% | 209,856 | 115,852,569 |
| 2024-05-10 | 5.44 | 5.91 | 5.41 | 5.56 | +2.39% | 285,607 | 161,493,108 |
| 2024-05-09 | 5.38 | 5.49 | 5.38 | 5.43 | +1.5% | 58,320 | 31,674,637 |
| 2024-05-08 | 5.39 | 5.43 | 5.34 | 5.35 | -0.93% | 58,758 | 31,643,567 |
| 2024-05-07 | 5.43 | 5.43 | 5.35 | 5.4 | -0.37% | 49,866 | 26,844,288 |
| 2024-05-06 | 5.34 | 5.42 | 5.34 | 5.42 | +2.26% | 79,783 | 42,972,038 |
| 2024-04-30 | 5.37 | 5.37 | 5.24 | 5.3 | -1.12% | 72,228 | 38,219,225 |
| 2024-04-29 | 5.2 | 5.36 | 5.18 | 5.36 | +2.88% | 64,014 | 33,919,106 |
| 2024-04-26 | 5.1 | 5.24 | 5.07 | 5.21 | +1.76% | 62,277 | 32,154,457 |
| 2024-04-25 | 5.02 | 5.22 | 5.01 | 5.12 | +2.2% | 71,287 | 36,626,581 |
| 2024-04-24 | 5.01 | 5.02 | 4.95 | 5.01 | +0.8% | 38,641 | 19,279,626 |
| 2024-04-23 | 4.96 | 5.05 | 4.93 | 4.97 | -0.4% | 48,698 | 24,223,138 |
| 2024-04-22 | 5.12 | 5.12 | 4.94 | 4.99 | -1.77% | 62,578 | 31,278,684 |
| 2024-04-19 | 5 | 5.2 | 4.97 | 5.08 | +1.2% | 65,779 | 33,492,903 |
| 2024-04-18 | 5.09 | 5.15 | 5 | 5.02 | -1.38% | 75,735 | 38,460,151 |
| 2024-04-17 | 4.75 | 5.09 | 4.75 | 5.09 | +8.3% | 108,100 | 53,966,415 |
| 2024-04-16 | 5.02 | 5.03 | 4.69 | 4.7 | -7.48% | 131,105 | 63,269,497 |
| 2024-04-15 | 5.34 | 5.36 | 4.98 | 5.08 | -4.69% | 134,793 | 68,912,565 |
| 2024-04-12 | 5.43 | 5.44 | 5.32 | 5.33 | -1.84% | 57,101 | 30,651,339 |
| 2024-04-11 | 5.3 | 5.49 | 5.27 | 5.43 | +1.31% | 71,084 | 38,610,650 |
| 2024-04-10 | 5.44 | 5.46 | 5.31 | 5.36 | -1.47% | 57,482 | 30,891,620 |
| 2024-04-09 | 5.39 | 5.46 | 5.38 | 5.44 | +0.93% | 54,719 | 29,681,113 |
| 2024-04-08 | 5.51 | 5.51 | 5.38 | 5.39 | -2.36% | 84,567 | 45,983,543 |
| 2024-04-03 | 5.45 | 5.53 | 5.39 | 5.52 | +1.28% | 83,061 | 45,349,940 |
| 2024-04-02 | 5.4 | 5.48 | 5.34 | 5.45 | +0.74% | 104,456 | 56,790,737 |
| 2024-04-01 | 5.39 | 5.41 | 5.29 | 5.41 | 0% | 116,714 | 62,595,109 |
| 2024-03-29 | 5.2 | 5.45 | 5.2 | 5.41 | +3.24% | 99,136 | 53,166,659 |
| 2024-03-28 | 5.19 | 5.3 | 5.18 | 5.24 | +0.77% | 63,440 | 33,269,000 |
| 2024-03-27 | 5.31 | 5.34 | 5.2 | 5.2 | -2.07% | 50,960 | 26,863,295 |
| 2024-03-26 | 5.24 | 5.32 | 5.21 | 5.31 | +1.34% | 68,789 | 36,282,449 |
| 2024-03-25 | 5.27 | 5.36 | 5.23 | 5.24 | -1.13% | 61,568 | 32,693,542 |
| 2024-03-22 | 5.35 | 5.38 | 5.26 | 5.3 | -1.49% | 63,747 | 33,869,609 |
| 2024-03-21 | 5.32 | 5.4 | 5.3 | 5.38 | +0.37% | 62,019 | 33,203,661 |
| 2024-03-20 | 5.32 | 5.37 | 5.3 | 5.36 | +0.75% | 72,583 | 38,792,019 |
| 2024-03-19 | 5.33 | 5.36 | 5.3 | 5.32 | -0.37% | 67,110 | 35,779,281 |
| 2024-03-18 | 5.33 | 5.38 | 5.26 | 5.34 | +0.75% | 88,733 | 47,115,671 |
| 2024-03-15 | 5.12 | 5.32 | 5.11 | 5.3 | +2.91% | 113,540 | 59,535,249 |
| 2024-03-14 | 5.12 | 5.21 | 5.06 | 5.15 | +0.39% | 76,230 | 39,198,498 |
| 2024-03-13 | 5.16 | 5.16 | 5.08 | 5.13 | -0.19% | 50,499 | 25,823,265 |
| 2024-03-12 | 5.13 | 5.16 | 5.05 | 5.14 | +0.39% | 57,964 | 29,609,827 |
| 2024-03-11 | 5.04 | 5.12 | 5.03 | 5.12 | +1.79% | 71,037 | 36,071,064 |
| 2024-03-08 | 5 | 5.04 | 4.95 | 5.03 | +1.21% | 51,707 | 25,867,188 |
| 2024-03-07 | 4.96 | 5.05 | 4.96 | 4.97 | +0.4% | 72,402 | 36,174,069 |
| 2024-03-06 | 4.92 | 5.03 | 4.92 | 4.95 | +0.81% | 69,212 | 34,424,293 |
| 2024-03-05 | 5.02 | 5.02 | 4.89 | 4.91 | -2.96% | 79,659 | 39,299,701 |
| 2024-03-04 | 5.1 | 5.12 | 4.95 | 5.06 | -0.98% | 79,796 | 40,082,735 |
| 2024-03-01 | 5.12 | 5.16 | 5.03 | 5.11 | +1.19% | 89,698 | 45,679,972 |
| 2024-02-29 | 4.92 | 5.06 | 4.88 | 5.05 | +2.85% | 94,906 | 47,313,163 |
| 2024-02-28 | 5.22 | 5.35 | 4.9 | 4.91 | -5.94% | 152,059 | 77,945,217 |
| 2024-02-27 | 5.1 | 5.22 | 5.07 | 5.22 | +1.75% | 97,078 | 49,928,980 |
| 2024-02-26 | 5.11 | 5.2 | 5.04 | 5.13 | +0.59% | 107,140 | 54,907,486 |
| 2024-02-23 | 4.97 | 5.1 | 4.96 | 5.1 | +2.62% | 86,390 | 43,519,865 |
| 2024-02-22 | 4.88 | 4.98 | 4.84 | 4.97 | +1.64% | 59,861 | 29,474,562 |
| 2024-02-21 | 4.78 | 5.05 | 4.75 | 4.89 | +1.66% | 100,501 | 49,537,899 |
| 2024-02-20 | 4.84 | 4.84 | 4.66 | 4.81 | -0.41% | 74,385 | 35,499,614 |
| 2024-02-19 | 4.68 | 4.98 | 4.68 | 4.83 | +4.09% | 169,880 | 82,248,612 |
| 2024-02-08 | 4.3 | 4.64 | 4.22 | 4.64 | +8.92% | 182,821 | 80,873,578 |
| 2024-02-07 | 4.43 | 4.5 | 4.19 | 4.26 | -3.84% | 197,608 | 85,426,621 |
| 2024-02-06 | 4.27 | 4.64 | 4.09 | 4.43 | -1.34% | 198,395 | 85,576,963 |
| 2024-02-05 | 4.91 | 4.95 | 4.49 | 4.49 | -10.02% | 189,276 | 86,137,878 |
| 2024-02-02 | 5.28 | 5.36 | 4.77 | 4.99 | -5.49% | 144,138 | 73,016,268 |
| 2024-02-01 | 5.38 | 5.43 | 5.19 | 5.28 | -3.12% | 117,123 | 62,179,276 |
| 2024-01-31 | 5.65 | 5.73 | 5.39 | 5.45 | -3.71% | 104,591 | 57,911,257 |
| 2024-01-30 | 5.73 | 5.82 | 5.66 | 5.66 | -1.74% | 82,650 | 47,381,087 |
| 2024-01-29 | 6.02 | 6.04 | 5.73 | 5.76 | -4.16% | 99,318 | 58,147,413 |
| 2024-01-26 | 5.89 | 6.18 | 5.84 | 6.01 | +2.04% | 128,493 | 77,834,128 |
| 2024-01-25 | 5.56 | 5.89 | 5.52 | 5.89 | +5.94% | 113,164 | 64,933,965 |
| 2024-01-24 | 5.41 | 5.56 | 5.32 | 5.56 | +3.15% | 99,018 | 53,954,446 |
| 2024-01-23 | 5.3 | 5.41 | 5.18 | 5.39 | +0.56% | 90,448 | 47,913,815 |
| 2024-01-22 | 5.75 | 5.76 | 5.3 | 5.36 | -7.11% | 113,224 | 62,624,675 |
| 2024-01-19 | 5.81 | 5.86 | 5.74 | 5.77 | -0.86% | 54,878 | 31,799,207 |
| 2024-01-18 | 5.94 | 5.95 | 5.68 | 5.82 | -2.35% | 109,008 | 63,174,669 |
| 2024-01-17 | 6.08 | 6.12 | 5.96 | 5.96 | -2.3% | 61,240 | 37,042,082 |
| 2024-01-16 | 6.11 | 6.15 | 5.99 | 6.1 | -0.49% | 100,765 | 61,178,132 |
| 2024-01-15 | 6.28 | 6.29 | 6.11 | 6.13 | -2.85% | 132,909 | 81,918,213 |
| 2024-01-12 | 6.32 | 6.58 | 6.31 | 6.31 | +2.6% | 222,570 | 142,620,250 |
| 2024-01-11 | 6.14 | 6.17 | 6.07 | 6.15 | +0.82% | 50,004 | 30,649,618 |
| 2024-01-10 | 6.12 | 6.18 | 6.04 | 6.1 | -0.16% | 43,588 | 26,638,734 |
| 2024-01-09 | 6.15 | 6.2 | 6.05 | 6.11 | -0.65% | 53,193 | 32,568,194 |
| 2024-01-08 | 6.29 | 6.34 | 6.14 | 6.15 | -1.91% | 51,901 | 32,261,787 |
| 2024-01-05 | 6.37 | 6.41 | 6.24 | 6.27 | -1.42% | 67,834 | 42,905,171 |
| 2024-01-04 | 6.3 | 6.39 | 6.3 | 6.36 | +0.63% | 69,369 | 44,015,979 |
| 2024-01-03 | 6.28 | 6.32 | 6.24 | 6.32 | +0.16% | 68,154 | 42,819,594 |
| 2024-01-02 | 6.08 | 6.34 | 6.06 | 6.31 | +3.95% | 130,096 | 81,393,732 |
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：