股票概览
6.45
-4.73%
-0.32
6.76
开盘价
6.79
最高价
6.43
最低价
844,595
成交量
数据更新至: 2024-12-31
技术指标
6.68
MA5 (5日均线)
6.79
MA10 (10日均线)
6.98
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 | 6.76 | 6.79 | 6.43 | 6.45 | -4.73% | 844,595 | 556,234,620 |
| 2024-12-30 | 6.71 | 6.78 | 6.66 | 6.77 | +0.45% | 523,953 | 352,306,770 |
| 2024-12-27 | 6.73 | 6.9 | 6.72 | 6.74 | +0.45% | 835,163 | 566,540,087 |
| 2024-12-26 | 6.71 | 6.77 | 6.7 | 6.71 | -0.45% | 398,234 | 267,957,244 |
| 2024-12-25 | 6.84 | 6.85 | 6.68 | 6.74 | -1.75% | 455,897 | 307,140,346 |
| 2024-12-24 | 6.74 | 6.87 | 6.74 | 6.86 | +1.78% | 559,919 | 381,906,645 |
| 2024-12-23 | 6.88 | 6.9 | 6.71 | 6.74 | -2.32% | 619,335 | 421,433,092 |
| 2024-12-20 | 6.93 | 6.96 | 6.89 | 6.9 | -0.43% | 594,826 | 411,547,099 |
| 2024-12-19 | 6.9 | 7.13 | 6.86 | 6.93 | -2.26% | 1,067,039 | 739,679,093 |
| 2024-12-18 | 7.1 | 7.32 | 7.06 | 7.09 | +3.5% | 1,712,268 | 1,230,561,781 |
| 2024-12-17 | 6.93 | 6.97 | 6.82 | 6.85 | -1.44% | 610,693 | 420,265,405 |
| 2024-12-16 | 7.05 | 7.05 | 6.92 | 6.95 | -1.42% | 681,206 | 475,256,403 |
| 2024-12-13 | 7.25 | 7.26 | 7.03 | 7.05 | -3.42% | 922,685 | 657,694,385 |
| 2024-12-12 | 7.22 | 7.35 | 7.14 | 7.3 | +0.83% | 983,322 | 712,371,800 |
| 2024-12-11 | 7.21 | 7.28 | 7.2 | 7.24 | -0.14% | 690,719 | 500,251,534 |
| 2024-12-10 | 7.58 | 7.67 | 7.23 | 7.25 | +0.69% | 1,377,060 | 1,021,966,137 |
| 2024-12-09 | 7.31 | 7.36 | 7.14 | 7.2 | -1.77% | 764,365 | 553,086,114 |
| 2024-12-06 | 7.2 | 7.4 | 7.13 | 7.33 | +1.38% | 1,171,029 | 854,322,378 |
| 2024-12-05 | 7.16 | 7.27 | 7.14 | 7.23 | +0.42% | 683,714 | 493,765,058 |
| 2024-12-04 | 7.28 | 7.35 | 7.16 | 7.2 | -2.83% | 988,493 | 717,195,874 |
| 2024-12-03 | 7.38 | 7.51 | 7.24 | 7.41 | +2.07% | 1,527,433 | 1,128,502,787 |
| 2024-12-02 | 7.14 | 7.35 | 7.11 | 7.26 | +0.97% | 1,226,425 | 892,464,736 |
| 2024-11-29 | 7.01 | 7.39 | 6.98 | 7.19 | +1.99% | 1,543,021 | 1,109,238,894 |
| 2024-11-28 | 7.04 | 7.19 | 7 | 7.05 | +0.28% | 1,171,460 | 832,477,314 |
| 2024-11-27 | 6.91 | 7.04 | 6.76 | 7.03 | +1.3% | 1,041,121 | 719,065,747 |
| 2024-11-26 | 6.97 | 7.1 | 6.93 | 6.94 | -0.57% | 822,382 | 575,934,115 |
| 2024-11-25 | 7.14 | 7.18 | 6.82 | 6.98 | -2.24% | 1,301,401 | 907,391,781 |
| 2024-11-22 | 7.56 | 7.59 | 7.11 | 7.14 | -6.05% | 1,480,249 | 1,090,623,514 |
| 2024-11-21 | 7.72 | 7.73 | 7.51 | 7.6 | -2.19% | 1,387,751 | 1,057,094,126 |
| 2024-11-20 | 7.64 | 7.86 | 7.53 | 7.77 | +0.78% | 1,491,211 | 1,155,957,793 |
| 2024-11-19 | 7.59 | 7.73 | 7.43 | 7.71 | -0.77% | 1,939,906 | 1,469,643,792 |
| 2024-11-18 | 7.8 | 8.17 | 7.71 | 7.77 | +4.58% | 2,804,559 | 2,226,128,932 |
| 2024-11-15 | 7.72 | 7.88 | 7.42 | 7.43 | -4.38% | 1,591,079 | 1,218,166,751 |
| 2024-11-14 | 7.96 | 8.1 | 7.77 | 7.77 | -2.75% | 1,379,725 | 1,095,128,055 |
| 2024-11-13 | 8.03 | 8.1 | 7.81 | 7.99 | -1.84% | 1,665,904 | 1,324,489,765 |
| 2024-11-12 | 8.25 | 8.4 | 8 | 8.14 | -1.57% | 1,986,039 | 1,634,840,911 |
| 2024-11-11 | 8.22 | 8.42 | 8.16 | 8.27 | -1.08% | 2,069,767 | 1,705,345,213 |
| 2024-11-08 | 8.89 | 8.96 | 8.34 | 8.36 | -5.11% | 3,249,777 | 2,785,616,726 |
| 2024-11-07 | 8.27 | 9.22 | 8.26 | 8.81 | +1.26% | 4,781,975 | 4,143,606,246 |
| 2024-11-06 | 9.29 | 9.79 | 8.45 | 8.7 | -2.25% | 7,588,840 | 6,885,488,854 |
| 2024-11-05 | 8.5 | 8.9 | 8.3 | 8.9 | +10.01% | 2,971,946 | 2,594,164,714 |
| 2024-11-04 | 7.2 | 8.09 | 7.05 | 8.09 | +10.07% | 4,145,173 | 3,207,107,950 |
| 2024-11-01 | 7.4 | 8.2 | 6.9 | 7.35 | -1.74% | 5,483,674 | 4,124,192,304 |
| 2024-10-31 | 7.07 | 7.78 | 7.01 | 7.48 | +5.8% | 4,272,839 | 3,261,716,213 |
| 2024-10-30 | 7.02 | 7.31 | 6.77 | 7.07 | -0.84% | 2,468,162 | 1,733,274,864 |
| 2024-10-29 | 6.92 | 7.53 | 6.81 | 7.13 | +3.33% | 3,727,289 | 2,687,833,230 |
| 2024-10-28 | 6.62 | 6.99 | 6.59 | 6.9 | +3.45% | 2,298,443 | 1,569,729,186 |
| 2024-10-25 | 6.7 | 6.79 | 6.63 | 6.67 | -0.45% | 1,612,979 | 1,077,765,049 |
| 2024-10-24 | 6.6 | 6.85 | 6.58 | 6.7 | +0.45% | 1,586,510 | 1,066,541,072 |
| 2024-10-23 | 6.69 | 6.92 | 6.63 | 6.67 | +0.3% | 2,019,387 | 1,362,993,149 |
| 2024-10-22 | 6.86 | 6.86 | 6.58 | 6.65 | -3.62% | 2,009,355 | 1,336,826,979 |
| 2024-10-21 | 6.61 | 7.05 | 6.5 | 6.9 | +3.29% | 3,191,078 | 2,142,003,815 |
| 2024-10-18 | 6.33 | 6.97 | 6.18 | 6.68 | +4.87% | 3,174,975 | 2,077,288,228 |
| 2024-10-17 | 6.52 | 6.59 | 6.35 | 6.37 | -0.93% | 1,723,626 | 1,114,026,384 |
| 2024-10-16 | 6.51 | 6.68 | 6.34 | 6.43 | -4.6% | 2,879,592 | 1,864,488,779 |
| 2024-10-15 | 6.77 | 7.24 | 6.68 | 6.74 | -3.85% | 3,841,364 | 2,680,323,385 |
| 2024-10-14 | 6.7 | 7.15 | 6.41 | 7.01 | +7.85% | 4,285,420 | 2,923,225,065 |
| 2024-10-11 | 6.53 | 7.09 | 6.5 | 6.5 | -10.47% | 4,557,172 | 3,054,413,956 |
| 2024-10-10 | 8.13 | 8.15 | 7.26 | 7.26 | -10.04% | 5,957,894 | 4,565,509,776 |
| 2024-10-09 | 8.07 | 8.07 | 7.34 | 8.07 | +9.95% | 7,917,177 | 6,350,814,715 |
| 2024-10-08 | 7.34 | 7.34 | 7.34 | 7.34 | +10.04% | 261,787 | 192,151,526 |
| 2024-09-30 | 6.67 | 6.67 | 6.67 | 6.67 | +10.07% | 339,609 | 226,519,110 |
| 2024-09-27 | 6.06 | 6.06 | 6.06 | 6.06 | +9.98% | 1,085,022 | 657,523,253 |
| 2024-09-26 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 463,221 | 255,234,622 |
| 2024-09-25 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 284,073 | 142,320,398 |
| 2024-09-24 | 4.18 | 4.55 | 4.17 | 4.55 | +9.9% | 1,107,478 | 488,766,412 |
| 2024-09-23 | 4.15 | 4.17 | 4.12 | 4.14 | -0.24% | 148,270 | 61,470,570 |
| 2024-09-20 | 4.13 | 4.15 | 4.11 | 4.15 | +0.48% | 208,977 | 86,371,557 |
| 2024-09-19 | 4.07 | 4.18 | 4.04 | 4.13 | +1.47% | 313,457 | 128,968,973 |
| 2024-09-18 | 4.01 | 4.09 | 3.95 | 4.07 | +1.5% | 290,399 | 116,807,586 |
| 2024-09-13 | 4 | 4.06 | 3.99 | 4.01 | +0.5% | 188,824 | 76,081,166 |
| 2024-09-12 | 3.99 | 4.02 | 3.96 | 3.99 | +0.5% | 148,011 | 59,170,397 |
| 2024-09-11 | 3.97 | 4 | 3.95 | 3.97 | -0.5% | 142,497 | 56,620,677 |
| 2024-09-10 | 4.04 | 4.05 | 3.92 | 3.99 | -0.99% | 262,160 | 104,084,138 |
| 2024-09-09 | 4 | 4.09 | 3.97 | 4.03 | +0.25% | 250,787 | 101,126,854 |
| 2024-09-06 | 4.04 | 4.1 | 4.02 | 4.02 | +0.25% | 295,594 | 120,074,055 |
| 2024-09-05 | 4 | 4.03 | 4 | 4.01 | +0.25% | 156,939 | 62,985,320 |
| 2024-09-04 | 4.03 | 4.06 | 3.98 | 4 | -0.74% | 191,642 | 76,966,353 |
| 2024-09-03 | 4.01 | 4.07 | 4.01 | 4.03 | +0.5% | 187,819 | 75,925,740 |
| 2024-09-02 | 4.1 | 4.1 | 4 | 4.01 | -2.43% | 313,797 | 126,621,874 |
| 2024-08-30 | 4.01 | 4.17 | 4.01 | 4.11 | +2.24% | 445,498 | 183,272,763 |
| 2024-08-29 | 4 | 4.08 | 4 | 4.02 | -0.74% | 254,509 | 102,742,174 |
| 2024-08-28 | 4.09 | 4.15 | 4.04 | 4.05 | -0.25% | 193,594 | 79,226,247 |
| 2024-08-27 | 4.1 | 4.11 | 4.03 | 4.06 | -1.22% | 136,565 | 55,342,015 |
| 2024-08-26 | 4.12 | 4.18 | 4.09 | 4.11 | -0.24% | 198,998 | 82,116,456 |
| 2024-08-23 | 4.15 | 4.17 | 4.09 | 4.12 | -0.72% | 177,073 | 73,050,901 |
| 2024-08-22 | 4.24 | 4.26 | 4.13 | 4.15 | -1.89% | 178,166 | 74,585,040 |
| 2024-08-21 | 4.24 | 4.27 | 4.22 | 4.23 | -0.47% | 120,514 | 51,179,716 |
| 2024-08-20 | 4.28 | 4.3 | 4.24 | 4.25 | -0.7% | 166,527 | 70,912,544 |
| 2024-08-19 | 4.27 | 4.31 | 4.24 | 4.28 | +0.71% | 167,867 | 71,898,170 |
| 2024-08-16 | 4.29 | 4.3 | 4.23 | 4.25 | -0.7% | 139,545 | 59,445,059 |
| 2024-08-15 | 4.22 | 4.3 | 4.21 | 4.28 | +1.18% | 207,109 | 88,450,452 |
| 2024-08-14 | 4.22 | 4.25 | 4.2 | 4.23 | +0.24% | 143,411 | 60,671,621 |
| 2024-08-13 | 4.18 | 4.24 | 4.14 | 4.22 | +0.96% | 159,539 | 66,997,150 |
| 2024-08-12 | 4.2 | 4.22 | 4.16 | 4.18 | -0.71% | 130,020 | 54,371,753 |
| 2024-08-09 | 4.24 | 4.28 | 4.21 | 4.21 | 0% | 145,267 | 61,560,287 |
| 2024-08-08 | 4.19 | 4.25 | 4.18 | 4.21 | +0.24% | 146,247 | 61,656,742 |
| 2024-08-07 | 4.23 | 4.24 | 4.18 | 4.2 | -0.47% | 159,123 | 66,888,887 |
| 2024-08-06 | 4.22 | 4.26 | 4.19 | 4.22 | +0.72% | 175,919 | 74,183,119 |
| 2024-08-05 | 4.2 | 4.28 | 4.18 | 4.19 | -0.95% | 232,282 | 98,302,342 |
| 2024-08-02 | 4.27 | 4.3 | 4.21 | 4.23 | -1.4% | 206,640 | 87,884,250 |
| 2024-08-01 | 4.3 | 4.34 | 4.28 | 4.29 | -0.23% | 245,605 | 105,626,713 |
| 2024-07-31 | 4.16 | 4.35 | 4.15 | 4.3 | +3.61% | 427,135 | 182,565,014 |
| 2024-07-30 | 4.13 | 4.18 | 4.12 | 4.15 | +0.48% | 173,835 | 72,186,807 |
| 2024-07-29 | 4.14 | 4.17 | 4.1 | 4.13 | 0% | 145,088 | 60,107,238 |
| 2024-07-26 | 4.08 | 4.17 | 4.08 | 4.13 | +1.47% | 192,702 | 79,560,461 |
| 2024-07-25 | 4.01 | 4.09 | 4 | 4.07 | +1.5% | 176,627 | 71,742,848 |
| 2024-07-24 | 4.01 | 4.05 | 3.97 | 4.01 | 0% | 207,349 | 83,196,989 |
| 2024-07-23 | 4.05 | 4.1 | 4 | 4.01 | -1.23% | 231,114 | 93,878,976 |
| 2024-07-22 | 4.07 | 4.1 | 4.03 | 4.06 | -0.25% | 181,977 | 73,938,805 |
| 2024-07-19 | 4.04 | 4.07 | 4.01 | 4.07 | +0.25% | 176,677 | 71,481,051 |
| 2024-07-18 | 4.03 | 4.06 | 3.98 | 4.06 | +0.74% | 173,741 | 69,913,531 |
| 2024-07-17 | 4.05 | 4.07 | 4.01 | 4.03 | -0.49% | 182,107 | 73,465,356 |
| 2024-07-16 | 4.04 | 4.07 | 4.03 | 4.05 | -0.25% | 146,723 | 59,419,841 |
| 2024-07-15 | 4.05 | 4.07 | 4 | 4.06 | +0.5% | 216,816 | 87,586,383 |
| 2024-07-12 | 4.05 | 4.09 | 4.02 | 4.04 | -2.18% | 193,172 | 78,392,626 |
| 2024-07-11 | 4.09 | 4.15 | 4.08 | 4.13 | +2.48% | 264,942 | 109,112,781 |
| 2024-07-10 | 4 | 4.08 | 4 | 4.03 | 0% | 184,002 | 74,375,943 |
| 2024-07-09 | 3.96 | 4.05 | 3.9 | 4.03 | +2.03% | 269,843 | 107,314,220 |
| 2024-07-08 | 4.06 | 4.06 | 3.94 | 3.95 | -2.95% | 245,405 | 97,812,676 |
| 2024-07-05 | 4.04 | 4.09 | 4.02 | 4.07 | +0.99% | 151,436 | 61,390,396 |
| 2024-07-04 | 4.13 | 4.15 | 4.03 | 4.03 | -2.42% | 237,211 | 96,689,342 |
| 2024-07-03 | 4.11 | 4.15 | 4.09 | 4.13 | +0.49% | 168,084 | 69,411,367 |
| 2024-07-02 | 4.09 | 4.14 | 4.07 | 4.11 | +0.74% | 197,699 | 81,318,390 |
| 2024-07-01 | 4.05 | 4.11 | 4.03 | 4.08 | +0.74% | 216,922 | 88,413,523 |
| 2024-06-28 | 4.04 | 4.12 | 4.03 | 4.05 | 0% | 264,074 | 107,769,765 |
| 2024-06-27 | 4.1 | 4.11 | 4.03 | 4.05 | -1.7% | 218,252 | 88,733,134 |
| 2024-06-26 | 4.06 | 4.13 | 4.02 | 4.12 | +1.23% | 261,972 | 106,658,431 |
| 2024-06-25 | 4.14 | 4.17 | 4.04 | 4.07 | -1.69% | 280,727 | 115,198,109 |
| 2024-06-24 | 4.23 | 4.23 | 4.12 | 4.14 | -2.59% | 264,187 | 109,946,315 |
| 2024-06-21 | 4.23 | 4.27 | 4.22 | 4.25 | +0.24% | 166,508 | 70,641,215 |
| 2024-06-20 | 4.29 | 4.3 | 4.22 | 4.24 | -1.17% | 174,566 | 74,173,750 |
| 2024-06-19 | 4.34 | 4.34 | 4.29 | 4.29 | -1.15% | 177,026 | 76,307,382 |
| 2024-06-18 | 4.29 | 4.34 | 4.29 | 4.34 | +1.17% | 207,469 | 89,698,781 |
| 2024-06-17 | 4.3 | 4.33 | 4.26 | 4.29 | -0.92% | 218,416 | 93,852,797 |
| 2024-06-14 | 4.24 | 4.34 | 4.22 | 4.33 | +2.12% | 340,173 | 145,580,665 |
| 2024-06-13 | 4.27 | 4.29 | 4.23 | 4.24 | -0.7% | 202,199 | 85,869,118 |
| 2024-06-12 | 4.28 | 4.29 | 4.25 | 4.27 | 0% | 169,317 | 72,247,236 |
| 2024-06-11 | 4.26 | 4.32 | 4.23 | 4.27 | -0.47% | 200,243 | 85,551,755 |
| 2024-06-07 | 4.28 | 4.31 | 4.25 | 4.29 | +0.7% | 219,514 | 94,053,589 |
| 2024-06-06 | 4.36 | 4.36 | 4.25 | 4.26 | -1.84% | 309,748 | 132,759,005 |
| 2024-06-05 | 4.4 | 4.41 | 4.34 | 4.34 | -1.81% | 206,915 | 90,581,912 |
| 2024-06-04 | 4.35 | 4.42 | 4.35 | 4.42 | +0.91% | 214,530 | 93,969,672 |
| 2024-06-03 | 4.44 | 4.45 | 4.34 | 4.38 | -1.13% | 277,881 | 121,676,246 |
| 2024-05-31 | 4.43 | 4.46 | 4.43 | 4.43 | 0% | 129,233 | 57,402,309 |
| 2024-05-30 | 4.47 | 4.48 | 4.41 | 4.43 | -0.89% | 208,636 | 92,644,743 |
| 2024-05-29 | 4.46 | 4.52 | 4.45 | 4.47 | +0.22% | 178,172 | 79,915,381 |
| 2024-05-28 | 4.49 | 4.53 | 4.46 | 4.46 | -0.89% | 228,820 | 102,727,597 |
| 2024-05-27 | 4.51 | 4.52 | 4.46 | 4.5 | +0.22% | 187,581 | 84,147,242 |
| 2024-05-24 | 4.51 | 4.56 | 4.48 | 4.49 | -0.88% | 203,660 | 92,021,346 |
| 2024-05-23 | 4.64 | 4.64 | 4.51 | 4.53 | -2.58% | 369,688 | 168,798,618 |
| 2024-05-22 | 4.6 | 4.66 | 4.6 | 4.65 | +0.87% | 286,457 | 132,839,400 |
| 2024-05-21 | 4.64 | 4.65 | 4.59 | 4.61 | -1.07% | 295,202 | 136,335,152 |
| 2024-05-20 | 4.65 | 4.71 | 4.63 | 4.66 | +0.22% | 431,445 | 201,408,731 |
| 2024-05-17 | 4.56 | 4.66 | 4.55 | 4.65 | +1.75% | 380,630 | 175,081,613 |
| 2024-05-16 | 4.56 | 4.62 | 4.55 | 4.57 | 0% | 310,535 | 142,410,583 |
| 2024-05-15 | 4.64 | 4.64 | 4.56 | 4.57 | -1.3% | 263,227 | 120,718,434 |
| 2024-05-14 | 4.61 | 4.64 | 4.59 | 4.63 | 0% | 282,366 | 130,331,103 |
| 2024-05-13 | 4.57 | 4.65 | 4.53 | 4.63 | +0.65% | 328,376 | 150,874,502 |
| 2024-05-10 | 4.6 | 4.63 | 4.55 | 4.6 | +0.22% | 264,022 | 121,247,488 |
| 2024-05-09 | 4.53 | 4.61 | 4.52 | 4.59 | +1.32% | 262,597 | 120,302,527 |
| 2024-05-08 | 4.59 | 4.6 | 4.52 | 4.53 | -1.52% | 247,746 | 112,858,699 |
| 2024-05-07 | 4.61 | 4.64 | 4.57 | 4.6 | -0.22% | 291,441 | 134,115,860 |
| 2024-05-06 | 4.65 | 4.68 | 4.6 | 4.61 | +0.66% | 354,611 | 164,394,782 |
| 2024-04-30 | 4.65 | 4.66 | 4.54 | 4.58 | -1.51% | 400,308 | 183,694,221 |
| 2024-04-29 | 4.58 | 4.68 | 4.55 | 4.65 | +1.53% | 512,412 | 236,851,496 |
| 2024-04-26 | 4.43 | 4.59 | 4.41 | 4.58 | +4.57% | 611,159 | 274,729,166 |
| 2024-04-25 | 4.35 | 4.42 | 4.31 | 4.38 | -1.13% | 350,820 | 153,347,564 |
| 2024-04-24 | 4.42 | 4.47 | 4.38 | 4.43 | 0% | 303,813 | 134,068,878 |
| 2024-04-23 | 4.47 | 4.5 | 4.41 | 4.43 | -0.45% | 249,528 | 110,961,129 |
| 2024-04-22 | 4.5 | 4.56 | 4.44 | 4.45 | -1.33% | 323,119 | 144,951,113 |
| 2024-04-19 | 4.51 | 4.59 | 4.49 | 4.51 | -0.66% | 376,790 | 171,070,906 |
| 2024-04-18 | 4.51 | 4.62 | 4.45 | 4.54 | +0.89% | 455,346 | 206,781,342 |
| 2024-04-17 | 4.38 | 4.51 | 4.33 | 4.5 | +2.74% | 454,923 | 202,071,772 |
| 2024-04-16 | 4.48 | 4.53 | 4.35 | 4.38 | -2.23% | 587,210 | 260,880,312 |
| 2024-04-15 | 4.25 | 4.51 | 4.22 | 4.48 | +4.43% | 1,013,323 | 446,891,554 |
| 2024-04-12 | 4.56 | 4.56 | 4.23 | 4.29 | -8.33% | 1,340,937 | 578,652,387 |
| 2024-04-11 | 4.65 | 4.73 | 4.64 | 4.68 | 0% | 234,296 | 110,101,002 |
| 2024-04-10 | 4.77 | 4.78 | 4.66 | 4.68 | -2.09% | 240,425 | 113,442,104 |
| 2024-04-09 | 4.75 | 4.8 | 4.74 | 4.78 | +0.63% | 185,052 | 88,405,847 |
| 2024-04-08 | 4.79 | 4.84 | 4.74 | 4.75 | -1.25% | 302,999 | 145,395,835 |
| 2024-04-03 | 4.8 | 4.84 | 4.8 | 4.81 | 0% | 259,193 | 124,798,391 |
| 2024-04-02 | 4.81 | 4.86 | 4.79 | 4.81 | +0.21% | 265,754 | 128,067,922 |
| 2024-04-01 | 4.76 | 4.82 | 4.76 | 4.8 | +1.27% | 273,091 | 130,987,547 |
| 2024-03-29 | 4.67 | 4.74 | 4.66 | 4.74 | +1.5% | 229,883 | 108,054,755 |
| 2024-03-28 | 4.65 | 4.73 | 4.65 | 4.67 | +0.21% | 246,213 | 115,434,641 |
| 2024-03-27 | 4.76 | 4.77 | 4.65 | 4.66 | -2.31% | 249,203 | 117,450,751 |
| 2024-03-26 | 4.75 | 4.78 | 4.71 | 4.77 | +0.42% | 250,395 | 118,934,201 |
| 2024-03-25 | 4.82 | 4.84 | 4.74 | 4.75 | -2.26% | 372,974 | 178,510,323 |
| 2024-03-22 | 4.97 | 4.97 | 4.86 | 4.86 | -2.21% | 359,361 | 176,025,759 |
| 2024-03-21 | 4.96 | 5 | 4.94 | 4.97 | +0.2% | 258,182 | 128,406,416 |
| 2024-03-20 | 4.95 | 4.99 | 4.93 | 4.96 | +0.2% | 244,671 | 121,202,633 |
| 2024-03-19 | 5.02 | 5.04 | 4.95 | 4.95 | -1.79% | 323,412 | 161,308,885 |
| 2024-03-18 | 4.96 | 5.07 | 4.94 | 5.04 | +1.82% | 499,371 | 250,444,728 |
| 2024-03-15 | 4.91 | 4.96 | 4.87 | 4.95 | +0.41% | 355,611 | 174,502,936 |
| 2024-03-14 | 4.9 | 5 | 4.89 | 4.93 | +0.41% | 414,783 | 205,222,521 |
| 2024-03-13 | 4.99 | 4.99 | 4.89 | 4.91 | -1.8% | 416,800 | 205,348,955 |
| 2024-03-12 | 5.02 | 5.04 | 4.95 | 5 | -0.6% | 378,173 | 188,725,813 |
| 2024-03-11 | 4.97 | 5.03 | 4.96 | 5.03 | +1.21% | 355,175 | 177,387,824 |
| 2024-03-08 | 4.96 | 4.98 | 4.91 | 4.97 | +0.4% | 288,739 | 142,867,346 |
| 2024-03-07 | 4.99 | 5.04 | 4.95 | 4.95 | -1% | 379,917 | 189,632,036 |
| 2024-03-06 | 4.98 | 5.05 | 4.94 | 5 | +0.2% | 370,955 | 185,259,842 |
| 2024-03-05 | 5.03 | 5.05 | 4.97 | 4.99 | -1.38% | 487,337 | 243,708,203 |
| 2024-03-04 | 5.1 | 5.12 | 5.02 | 5.06 | -1.36% | 535,062 | 270,542,136 |
| 2024-03-01 | 5.17 | 5.19 | 5.08 | 5.13 | -1.54% | 730,224 | 374,149,601 |
| 2024-02-29 | 5.1 | 5.22 | 5.03 | 5.21 | +2.36% | 1,086,362 | 557,607,122 |
| 2024-02-28 | 5 | 5.27 | 5 | 5.09 | +2% | 1,539,125 | 791,656,420 |
| 2024-02-27 | 4.91 | 5 | 4.89 | 4.99 | +1.42% | 485,009 | 240,149,373 |
| 2024-02-26 | 4.98 | 5 | 4.91 | 4.92 | -1.6% | 472,009 | 233,411,892 |
| 2024-02-23 | 5 | 5.02 | 4.92 | 5 | +0.2% | 549,668 | 273,265,444 |
| 2024-02-22 | 4.95 | 5.02 | 4.93 | 4.99 | 0% | 599,353 | 297,907,904 |
| 2024-02-21 | 4.94 | 5.15 | 4.91 | 4.99 | -0.2% | 961,255 | 484,802,291 |
| 2024-02-20 | 4.91 | 5.05 | 4.87 | 5 | +1.01% | 730,009 | 361,874,829 |
| 2024-02-19 | 4.99 | 5 | 4.83 | 4.95 | +0.2% | 715,084 | 352,171,697 |
| 2024-02-08 | 4.91 | 5.09 | 4.89 | 4.94 | +1.44% | 893,920 | 445,828,047 |
| 2024-02-07 | 4.74 | 4.93 | 4.72 | 4.87 | +2.1% | 914,337 | 441,184,317 |
| 2024-02-06 | 4.31 | 4.81 | 4.25 | 4.77 | +9.15% | 844,166 | 386,991,992 |
| 2024-02-05 | 4.55 | 4.62 | 4.23 | 4.37 | -5.41% | 863,573 | 380,127,172 |
| 2024-02-02 | 4.76 | 4.83 | 4.45 | 4.62 | -3.95% | 996,720 | 465,522,851 |
| 2024-02-01 | 4.95 | 4.98 | 4.78 | 4.81 | -5.13% | 1,088,070 | 529,654,236 |
| 2024-01-31 | 4.92 | 5.28 | 4.84 | 5.07 | +1% | 1,466,468 | 740,169,211 |
| 2024-01-30 | 4.94 | 5.17 | 4.9 | 5.02 | +1.41% | 1,339,276 | 677,390,383 |
| 2024-01-29 | 4.98 | 5.17 | 4.93 | 4.95 | -0.8% | 1,243,482 | 624,530,054 |
| 2024-01-26 | 5 | 5.04 | 4.93 | 4.99 | -1.58% | 1,048,226 | 522,748,091 |
| 2024-01-25 | 4.9 | 5.13 | 4.85 | 5.07 | +4.75% | 1,863,091 | 934,064,319 |
| 2024-01-24 | 4.43 | 4.84 | 4.38 | 4.84 | +10% | 916,726 | 425,648,056 |
| 2024-01-23 | 4.31 | 4.43 | 4.21 | 4.4 | +2.09% | 360,822 | 156,655,620 |
| 2024-01-22 | 4.51 | 4.56 | 4.27 | 4.31 | -5.07% | 297,050 | 131,141,656 |
| 2024-01-19 | 4.57 | 4.6 | 4.52 | 4.54 | -1.73% | 191,431 | 87,191,041 |
| 2024-01-18 | 4.6 | 4.62 | 4.4 | 4.62 | +0.22% | 423,886 | 191,148,256 |
| 2024-01-17 | 4.65 | 4.74 | 4.6 | 4.61 | -1.28% | 298,431 | 139,847,702 |
| 2024-01-16 | 4.66 | 4.69 | 4.58 | 4.67 | +0.21% | 197,749 | 91,765,495 |
| 2024-01-15 | 4.62 | 4.7 | 4.61 | 4.66 | +0.43% | 113,499 | 52,868,763 |
| 2024-01-12 | 4.71 | 4.72 | 4.64 | 4.64 | -0.64% | 115,373 | 53,955,135 |
| 2024-01-11 | 4.6 | 4.72 | 4.6 | 4.67 | +1.08% | 207,754 | 97,030,764 |
| 2024-01-10 | 4.62 | 4.66 | 4.56 | 4.62 | 0% | 155,623 | 71,962,138 |
| 2024-01-09 | 4.65 | 4.66 | 4.57 | 4.62 | -0.43% | 220,468 | 101,925,758 |
| 2024-01-08 | 4.69 | 4.71 | 4.63 | 4.64 | -1.28% | 217,495 | 101,524,879 |
| 2024-01-05 | 4.72 | 4.79 | 4.67 | 4.7 | -0.84% | 190,609 | 90,153,033 |
| 2024-01-04 | 4.73 | 4.75 | 4.68 | 4.74 | 0% | 177,605 | 83,715,589 |
| 2024-01-03 | 4.66 | 4.76 | 4.66 | 4.74 | +1.28% | 215,397 | 101,916,659 |
| 2024-01-02 | 4.69 | 4.71 | 4.67 | 4.68 | 0% | 239,541 | 112,334,168 |
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：