股票概览
5.4
-2.88%
-0.16
5.55
开盘价
5.57
最高价
5.4
最低价
225,341
成交量
数据更新至: 2024-12-31
技术指标
5.54
MA5 (5日均线)
5.59
MA10 (10日均线)
5.71
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 | 5.55 | 5.57 | 5.4 | 5.4 | -2.88% | 225,341 | 123,392,924 |
| 2024-12-30 | 5.58 | 5.6 | 5.53 | 5.56 | -0.71% | 163,034 | 90,649,968 |
| 2024-12-27 | 5.56 | 5.62 | 5.54 | 5.6 | +0.72% | 174,185 | 97,326,618 |
| 2024-12-26 | 5.59 | 5.62 | 5.55 | 5.56 | -0.54% | 175,308 | 97,769,054 |
| 2024-12-25 | 5.67 | 5.67 | 5.55 | 5.59 | -1.06% | 190,872 | 106,490,830 |
| 2024-12-24 | 5.55 | 5.66 | 5.55 | 5.65 | +1.44% | 198,204 | 111,700,914 |
| 2024-12-23 | 5.64 | 5.66 | 5.56 | 5.57 | -1.42% | 208,227 | 116,750,555 |
| 2024-12-20 | 5.65 | 5.71 | 5.59 | 5.65 | 0% | 213,340 | 120,296,159 |
| 2024-12-19 | 5.65 | 5.67 | 5.56 | 5.65 | -0.7% | 258,083 | 144,766,679 |
| 2024-12-18 | 5.74 | 5.81 | 5.67 | 5.69 | -0.7% | 227,332 | 130,447,689 |
| 2024-12-17 | 5.82 | 5.83 | 5.69 | 5.73 | -1.55% | 284,948 | 163,811,682 |
| 2024-12-16 | 5.86 | 5.93 | 5.79 | 5.82 | -0.85% | 236,450 | 138,203,801 |
| 2024-12-13 | 6.05 | 6.09 | 5.85 | 5.87 | -2.98% | 448,963 | 266,630,552 |
| 2024-12-12 | 5.92 | 6.05 | 5.87 | 6.05 | +2.2% | 453,357 | 271,415,650 |
| 2024-12-11 | 5.84 | 5.98 | 5.82 | 5.92 | +1.37% | 358,739 | 212,706,249 |
| 2024-12-10 | 5.99 | 6.02 | 5.82 | 5.84 | 0% | 394,810 | 233,031,895 |
| 2024-12-09 | 5.8 | 5.93 | 5.78 | 5.84 | +0.69% | 406,511 | 238,186,445 |
| 2024-12-06 | 5.71 | 5.8 | 5.69 | 5.8 | +1.75% | 327,659 | 188,790,493 |
| 2024-12-05 | 5.68 | 5.74 | 5.67 | 5.7 | -0.18% | 168,492 | 96,073,995 |
| 2024-12-04 | 5.76 | 5.78 | 5.68 | 5.71 | -1.04% | 197,251 | 113,074,182 |
| 2024-12-03 | 5.81 | 5.81 | 5.72 | 5.77 | -0.52% | 211,463 | 121,737,079 |
| 2024-12-02 | 5.67 | 5.81 | 5.65 | 5.8 | +2.29% | 342,746 | 197,171,489 |
| 2024-11-29 | 5.61 | 5.69 | 5.58 | 5.67 | +1.07% | 229,661 | 129,718,032 |
| 2024-11-28 | 5.63 | 5.66 | 5.57 | 5.61 | -0.53% | 214,492 | 120,432,143 |
| 2024-11-27 | 5.61 | 5.64 | 5.47 | 5.64 | +0.36% | 275,421 | 152,877,034 |
| 2024-11-26 | 5.66 | 5.67 | 5.59 | 5.62 | -0.71% | 204,556 | 114,939,858 |
| 2024-11-25 | 5.61 | 5.74 | 5.59 | 5.66 | +0.71% | 290,662 | 164,407,452 |
| 2024-11-22 | 5.82 | 5.88 | 5.61 | 5.62 | -3.93% | 376,406 | 216,137,712 |
| 2024-11-21 | 5.89 | 5.95 | 5.78 | 5.85 | -0.17% | 385,634 | 225,686,091 |
| 2024-11-20 | 5.71 | 5.86 | 5.7 | 5.86 | +2.27% | 468,967 | 273,133,243 |
| 2024-11-19 | 5.7 | 5.74 | 5.59 | 5.73 | +0.53% | 344,560 | 195,569,297 |
| 2024-11-18 | 5.6 | 5.85 | 5.6 | 5.7 | +2.89% | 541,624 | 310,649,091 |
| 2024-11-15 | 5.57 | 5.64 | 5.53 | 5.54 | -0.89% | 204,601 | 114,400,547 |
| 2024-11-14 | 5.71 | 5.76 | 5.58 | 5.59 | -2.61% | 304,245 | 172,246,497 |
| 2024-11-13 | 5.69 | 5.79 | 5.66 | 5.74 | +0.17% | 248,111 | 141,911,537 |
| 2024-11-12 | 5.75 | 5.86 | 5.68 | 5.73 | -0.35% | 420,214 | 243,056,312 |
| 2024-11-11 | 5.77 | 5.77 | 5.65 | 5.75 | -0.86% | 353,955 | 202,044,092 |
| 2024-11-08 | 5.91 | 5.95 | 5.74 | 5.8 | -1.02% | 437,599 | 254,609,984 |
| 2024-11-07 | 5.69 | 5.86 | 5.66 | 5.86 | +2.63% | 406,847 | 236,200,918 |
| 2024-11-06 | 5.72 | 5.78 | 5.68 | 5.71 | -0.35% | 394,610 | 226,059,784 |
| 2024-11-05 | 5.61 | 5.8 | 5.61 | 5.73 | +1.42% | 460,173 | 262,966,590 |
| 2024-11-04 | 5.54 | 5.67 | 5.48 | 5.65 | +2.17% | 383,145 | 213,882,976 |
| 2024-11-01 | 5.5 | 5.65 | 5.47 | 5.53 | +0.36% | 410,904 | 228,863,351 |
| 2024-10-31 | 5.45 | 5.53 | 5.45 | 5.51 | +0.36% | 285,112 | 156,666,193 |
| 2024-10-30 | 5.5 | 5.56 | 5.42 | 5.49 | -0.54% | 291,854 | 160,018,053 |
| 2024-10-29 | 5.72 | 5.74 | 5.5 | 5.52 | -3.66% | 528,038 | 295,645,968 |
| 2024-10-28 | 5.78 | 5.78 | 5.6 | 5.73 | -1.21% | 547,893 | 310,355,951 |
| 2024-10-25 | 5.69 | 5.8 | 5.66 | 5.8 | +1.93% | 326,815 | 188,202,781 |
| 2024-10-24 | 5.71 | 5.75 | 5.63 | 5.69 | -0.7% | 186,572 | 105,896,764 |
| 2024-10-23 | 5.71 | 5.77 | 5.66 | 5.73 | +0.7% | 312,573 | 178,694,897 |
| 2024-10-22 | 5.58 | 5.69 | 5.54 | 5.69 | +2.71% | 341,920 | 192,604,834 |
| 2024-10-21 | 5.57 | 5.62 | 5.51 | 5.54 | -0.36% | 382,696 | 212,712,786 |
| 2024-10-18 | 5.53 | 5.68 | 5.42 | 5.56 | +1.28% | 402,747 | 222,887,196 |
| 2024-10-17 | 5.65 | 5.7 | 5.48 | 5.49 | -2.83% | 251,934 | 140,718,698 |
| 2024-10-16 | 5.57 | 5.71 | 5.53 | 5.65 | 0% | 217,858 | 122,950,710 |
| 2024-10-15 | 5.77 | 5.8 | 5.64 | 5.65 | -2.25% | 309,418 | 176,838,834 |
| 2024-10-14 | 5.8 | 5.81 | 5.65 | 5.78 | +1.05% | 340,871 | 195,800,426 |
| 2024-10-11 | 5.97 | 5.97 | 5.67 | 5.72 | -3.21% | 347,437 | 200,981,160 |
| 2024-10-10 | 5.94 | 6.07 | 5.82 | 5.91 | +0.85% | 466,484 | 277,664,744 |
| 2024-10-09 | 6.23 | 6.23 | 5.72 | 5.86 | -5.02% | 718,572 | 427,178,353 |
| 2024-10-08 | 6.49 | 6.49 | 5.91 | 6.17 | +4.58% | 871,209 | 539,614,187 |
| 2024-09-30 | 5.71 | 5.94 | 5.57 | 5.9 | +9.26% | 718,297 | 415,513,943 |
| 2024-09-27 | 5.29 | 5.42 | 5.25 | 5.4 | +4.25% | 289,609 | 154,532,790 |
| 2024-09-26 | 4.98 | 5.19 | 4.95 | 5.18 | +4.02% | 265,849 | 134,904,472 |
| 2024-09-25 | 5.02 | 5.14 | 4.97 | 4.98 | +1.63% | 321,125 | 162,308,711 |
| 2024-09-24 | 4.68 | 4.9 | 4.68 | 4.9 | +4.93% | 327,127 | 157,423,545 |
| 2024-09-23 | 4.65 | 4.69 | 4.63 | 4.67 | +0.21% | 134,210 | 62,522,154 |
| 2024-09-20 | 4.68 | 4.7 | 4.62 | 4.66 | -0.64% | 147,500 | 68,602,834 |
| 2024-09-19 | 4.56 | 4.71 | 4.53 | 4.69 | +3.08% | 198,765 | 92,357,855 |
| 2024-09-18 | 4.53 | 4.57 | 4.46 | 4.55 | +0.44% | 155,207 | 69,974,674 |
| 2024-09-13 | 4.55 | 4.57 | 4.51 | 4.53 | -0.44% | 120,975 | 54,952,112 |
| 2024-09-12 | 4.58 | 4.65 | 4.52 | 4.55 | -0.66% | 192,438 | 87,866,367 |
| 2024-09-11 | 4.64 | 4.65 | 4.54 | 4.58 | -1.93% | 211,088 | 96,922,669 |
| 2024-09-10 | 4.74 | 4.76 | 4.58 | 4.67 | -1.48% | 246,168 | 114,383,621 |
| 2024-09-09 | 4.81 | 4.83 | 4.71 | 4.74 | -1.46% | 176,258 | 83,939,552 |
| 2024-09-06 | 4.88 | 4.88 | 4.81 | 4.81 | -1.23% | 134,776 | 65,219,689 |
| 2024-09-05 | 4.91 | 4.95 | 4.84 | 4.87 | -0.81% | 195,104 | 95,139,621 |
| 2024-09-04 | 4.97 | 5.01 | 4.91 | 4.91 | -1.01% | 159,996 | 79,284,234 |
| 2024-09-03 | 5.01 | 5.04 | 4.94 | 4.96 | -1% | 201,268 | 100,458,879 |
| 2024-09-02 | 5.05 | 5.08 | 5 | 5.01 | -0.79% | 266,895 | 134,541,460 |
| 2024-08-30 | 5.06 | 5.14 | 4.87 | 5.05 | -0.2% | 398,005 | 199,811,379 |
| 2024-08-29 | 5.02 | 5.08 | 5 | 5.06 | +0.6% | 140,939 | 71,073,580 |
| 2024-08-28 | 5.06 | 5.11 | 5.02 | 5.03 | -0.4% | 152,749 | 77,416,610 |
| 2024-08-27 | 5.06 | 5.09 | 5.01 | 5.05 | 0% | 134,820 | 68,055,396 |
| 2024-08-26 | 5.06 | 5.09 | 5 | 5.05 | +0.2% | 130,804 | 66,078,138 |
| 2024-08-23 | 5.08 | 5.11 | 5.01 | 5.04 | -0.98% | 121,072 | 61,067,965 |
| 2024-08-22 | 5.14 | 5.18 | 5.06 | 5.09 | -0.97% | 108,739 | 55,467,933 |
| 2024-08-21 | 5.18 | 5.21 | 5.11 | 5.14 | -0.77% | 109,846 | 56,530,992 |
| 2024-08-20 | 5.24 | 5.25 | 5.15 | 5.18 | -1.15% | 127,849 | 66,359,709 |
| 2024-08-19 | 5.27 | 5.35 | 5.23 | 5.24 | -0.57% | 140,379 | 74,081,025 |
| 2024-08-16 | 5.44 | 5.45 | 5.26 | 5.27 | -2.95% | 185,793 | 98,730,887 |
| 2024-08-15 | 5.35 | 5.51 | 5.34 | 5.43 | +0.93% | 152,559 | 82,946,652 |
| 2024-08-14 | 5.58 | 5.58 | 5.36 | 5.38 | -3.58% | 201,267 | 109,362,230 |
| 2024-08-13 | 5.53 | 5.58 | 5.51 | 5.58 | +0.9% | 108,429 | 60,174,989 |
| 2024-08-12 | 5.56 | 5.58 | 5.51 | 5.53 | -0.9% | 103,460 | 57,214,654 |
| 2024-08-09 | 5.62 | 5.68 | 5.57 | 5.58 | -0.53% | 127,695 | 71,749,274 |
| 2024-08-08 | 5.49 | 5.63 | 5.47 | 5.61 | +2.37% | 157,899 | 88,004,956 |
| 2024-08-07 | 5.53 | 5.54 | 5.43 | 5.48 | -0.9% | 113,168 | 62,012,436 |
| 2024-08-06 | 5.55 | 5.6 | 5.47 | 5.53 | +0.18% | 135,975 | 75,199,195 |
| 2024-08-05 | 5.6 | 5.66 | 5.51 | 5.52 | -1.78% | 207,421 | 115,941,006 |
| 2024-08-02 | 5.58 | 5.7 | 5.56 | 5.62 | +0.18% | 164,526 | 93,050,877 |
| 2024-08-01 | 5.63 | 5.68 | 5.54 | 5.61 | -0.18% | 189,412 | 106,248,768 |
| 2024-07-31 | 5.4 | 5.62 | 5.4 | 5.62 | +3.88% | 183,194 | 101,487,350 |
| 2024-07-30 | 5.38 | 5.44 | 5.35 | 5.41 | +0.56% | 100,202 | 54,155,373 |
| 2024-07-29 | 5.39 | 5.43 | 5.35 | 5.38 | -0.37% | 116,738 | 62,931,191 |
| 2024-07-26 | 5.38 | 5.47 | 5.36 | 5.4 | +0.93% | 136,596 | 73,818,900 |
| 2024-07-25 | 5.35 | 5.41 | 5.32 | 5.35 | 0% | 144,019 | 77,174,059 |
| 2024-07-24 | 5.42 | 5.44 | 5.32 | 5.35 | -1.29% | 156,407 | 84,056,445 |
| 2024-07-23 | 5.53 | 5.62 | 5.42 | 5.42 | -1.81% | 188,588 | 104,222,373 |
| 2024-07-22 | 5.51 | 5.57 | 5.49 | 5.52 | +0.36% | 185,988 | 102,695,807 |
| 2024-07-19 | 5.6 | 5.63 | 5.47 | 5.5 | -2.65% | 202,200 | 111,687,888 |
| 2024-07-18 | 5.6 | 5.66 | 5.54 | 5.65 | +0.18% | 161,563 | 90,585,691 |
| 2024-07-17 | 5.66 | 5.68 | 5.6 | 5.64 | -0.88% | 179,948 | 101,448,812 |
| 2024-07-16 | 5.73 | 5.75 | 5.61 | 5.69 | -1.22% | 248,991 | 141,093,065 |
| 2024-07-15 | 5.74 | 5.81 | 5.68 | 5.76 | 0% | 235,307 | 135,444,852 |
| 2024-07-12 | 5.7 | 5.78 | 5.67 | 5.76 | +1.05% | 238,581 | 136,804,039 |
| 2024-07-11 | 5.58 | 5.73 | 5.53 | 5.7 | +3.45% | 310,738 | 175,969,370 |
| 2024-07-10 | 5.54 | 5.57 | 5.38 | 5.51 | +0.73% | 389,097 | 213,268,931 |
| 2024-07-09 | 5.32 | 5.5 | 5.3 | 5.47 | +2.43% | 262,352 | 141,935,020 |
| 2024-07-08 | 5.4 | 5.44 | 5.33 | 5.34 | -1.29% | 199,881 | 107,112,781 |
| 2024-07-05 | 5.25 | 5.43 | 5.23 | 5.41 | +2.66% | 341,861 | 183,622,273 |
| 2024-07-04 | 5.3 | 5.33 | 5.22 | 5.27 | -0.94% | 214,816 | 113,170,968 |
| 2024-07-03 | 5.3 | 5.47 | 5.24 | 5.32 | +1.33% | 272,027 | 144,303,294 |
| 2024-07-02 | 5.29 | 5.34 | 5.18 | 5.25 | -0.76% | 228,469 | 119,631,440 |
| 2024-07-01 | 5 | 5.36 | 5 | 5.29 | +5.38% | 328,355 | 170,169,510 |
| 2024-06-28 | 4.99 | 5.09 | 4.97 | 5.02 | +0.4% | 160,017 | 80,757,832 |
| 2024-06-27 | 5.14 | 5.14 | 4.98 | 5 | -2.91% | 179,187 | 90,264,833 |
| 2024-06-26 | 5.1 | 5.16 | 5.03 | 5.15 | +0.98% | 146,276 | 74,497,088 |
| 2024-06-25 | 4.98 | 5.16 | 4.96 | 5.1 | +2.41% | 199,459 | 101,163,235 |
| 2024-06-24 | 5.05 | 5.07 | 4.93 | 4.98 | -2.92% | 146,556 | 73,264,706 |
| 2024-06-21 | 5.07 | 5.2 | 5.06 | 5.13 | +0.79% | 139,846 | 72,071,905 |
| 2024-06-20 | 5.18 | 5.24 | 5.04 | 5.09 | -1.93% | 160,595 | 82,315,260 |
| 2024-06-19 | 5.27 | 5.31 | 5.18 | 5.19 | -1.52% | 126,757 | 66,192,217 |
| 2024-06-18 | 5.12 | 5.31 | 5.1 | 5.27 | +2.93% | 195,686 | 102,424,796 |
| 2024-06-17 | 5.15 | 5.19 | 5.11 | 5.12 | -0.97% | 140,514 | 72,169,487 |
| 2024-06-14 | 5.12 | 5.19 | 5.03 | 5.17 | +0.98% | 254,547 | 129,974,889 |
| 2024-06-13 | 5.25 | 5.26 | 5.09 | 5.12 | -2.48% | 234,662 | 120,580,222 |
| 2024-06-12 | 5.3 | 5.32 | 5.22 | 5.25 | -0.94% | 172,384 | 90,661,041 |
| 2024-06-11 | 5.37 | 5.41 | 5.26 | 5.3 | -2.21% | 159,695 | 84,808,289 |
| 2024-06-07 | 5.34 | 5.44 | 5.33 | 5.42 | +2.65% | 155,300 | 83,739,741 |
| 2024-06-06 | 5.4 | 5.46 | 5.26 | 5.28 | -2.22% | 159,549 | 85,212,479 |
| 2024-06-05 | 5.41 | 5.49 | 5.38 | 5.4 | -1.46% | 141,390 | 76,918,554 |
| 2024-06-04 | 5.42 | 5.49 | 5.35 | 5.48 | +0.92% | 150,665 | 81,879,335 |
| 2024-06-03 | 5.54 | 5.55 | 5.38 | 5.43 | -2.16% | 231,480 | 125,969,060 |
| 2024-05-31 | 5.64 | 5.69 | 5.54 | 5.55 | -1.94% | 229,436 | 128,270,769 |
| 2024-05-30 | 5.67 | 5.83 | 5.65 | 5.66 | -0.7% | 220,485 | 126,387,746 |
| 2024-05-29 | 5.63 | 5.72 | 5.62 | 5.7 | +0.53% | 154,344 | 87,696,734 |
| 2024-05-28 | 5.73 | 5.77 | 5.65 | 5.67 | -1.56% | 174,829 | 99,703,840 |
| 2024-05-27 | 5.75 | 5.81 | 5.66 | 5.76 | +0.17% | 156,991 | 89,760,272 |
| 2024-05-24 | 5.63 | 5.82 | 5.63 | 5.75 | +1.41% | 221,641 | 127,323,894 |
| 2024-05-23 | 5.83 | 5.83 | 5.65 | 5.67 | -3.08% | 244,720 | 139,490,823 |
| 2024-05-22 | 5.9 | 5.96 | 5.83 | 5.85 | -0.51% | 202,055 | 118,967,533 |
| 2024-05-21 | 5.92 | 6 | 5.83 | 5.88 | -1.34% | 321,806 | 190,142,679 |
| 2024-05-20 | 5.9 | 6.13 | 5.87 | 5.96 | +1.88% | 488,574 | 292,412,966 |
| 2024-05-17 | 5.73 | 5.85 | 5.66 | 5.85 | +3.17% | 334,353 | 192,660,582 |
| 2024-05-16 | 5.63 | 5.74 | 5.6 | 5.67 | +0.89% | 221,244 | 125,992,718 |
| 2024-05-15 | 5.63 | 5.72 | 5.53 | 5.62 | -0.35% | 209,975 | 117,997,571 |
| 2024-05-14 | 5.65 | 5.73 | 5.63 | 5.64 | 0% | 175,494 | 99,648,013 |
| 2024-05-13 | 5.68 | 5.71 | 5.61 | 5.64 | -0.88% | 198,776 | 112,215,709 |
| 2024-05-10 | 5.71 | 5.75 | 5.66 | 5.69 | -0.18% | 200,848 | 114,355,158 |
| 2024-05-09 | 5.67 | 5.79 | 5.66 | 5.7 | +0.35% | 255,148 | 146,255,678 |
| 2024-05-08 | 5.75 | 5.81 | 5.67 | 5.68 | -1.9% | 304,557 | 174,377,250 |
| 2024-05-07 | 5.75 | 5.82 | 5.72 | 5.79 | +0.7% | 345,854 | 199,319,638 |
| 2024-05-06 | 5.6 | 5.77 | 5.55 | 5.75 | +3.98% | 430,847 | 244,837,116 |
| 2024-04-30 | 5.55 | 5.64 | 5.5 | 5.53 | -1.25% | 288,713 | 160,534,729 |
| 2024-04-29 | 5.49 | 5.6 | 5.42 | 5.6 | +1.82% | 363,544 | 200,644,083 |
| 2024-04-26 | 5.44 | 5.53 | 5.39 | 5.5 | +0.36% | 282,337 | 154,122,400 |
| 2024-04-25 | 5.36 | 5.53 | 5.35 | 5.48 | +2.62% | 232,258 | 127,013,197 |
| 2024-04-24 | 5.36 | 5.37 | 5.27 | 5.34 | +0.56% | 139,104 | 73,956,727 |
| 2024-04-23 | 5.44 | 5.47 | 5.3 | 5.31 | -2.39% | 186,010 | 99,769,720 |
| 2024-04-22 | 5.5 | 5.54 | 5.43 | 5.44 | -1.09% | 195,555 | 107,144,373 |
| 2024-04-19 | 5.38 | 5.59 | 5.37 | 5.5 | +1.29% | 321,009 | 176,956,952 |
| 2024-04-18 | 5.48 | 5.55 | 5.38 | 5.43 | +1.5% | 284,818 | 155,483,428 |
| 2024-04-17 | 5.27 | 5.37 | 5.26 | 5.35 | +2.1% | 201,720 | 107,334,487 |
| 2024-04-16 | 5.34 | 5.44 | 5.23 | 5.24 | -2.42% | 257,945 | 137,074,923 |
| 2024-04-15 | 5.39 | 5.43 | 5.25 | 5.37 | -0.37% | 214,920 | 115,154,336 |
| 2024-04-12 | 5.4 | 5.46 | 5.32 | 5.39 | -1.28% | 180,467 | 97,084,639 |
| 2024-04-11 | 5.34 | 5.52 | 5.29 | 5.46 | +1.68% | 248,292 | 134,951,394 |
| 2024-04-10 | 5.32 | 5.42 | 5.32 | 5.37 | +0.75% | 245,331 | 131,813,194 |
| 2024-04-09 | 5.3 | 5.35 | 5.24 | 5.33 | +1.14% | 213,355 | 113,136,622 |
| 2024-04-08 | 5.31 | 5.43 | 5.24 | 5.27 | -1.5% | 349,831 | 187,101,639 |
| 2024-04-03 | 5.22 | 5.35 | 5.21 | 5.35 | +2.69% | 347,086 | 183,729,903 |
| 2024-04-02 | 5.07 | 5.21 | 5.05 | 5.21 | +2.96% | 339,380 | 175,559,995 |
| 2024-04-01 | 4.91 | 5.07 | 4.91 | 5.06 | +3.27% | 251,582 | 126,629,254 |
| 2024-03-29 | 4.82 | 4.9 | 4.82 | 4.9 | +1.24% | 131,008 | 63,828,485 |
| 2024-03-28 | 4.78 | 4.87 | 4.78 | 4.84 | +0.83% | 143,511 | 69,375,776 |
| 2024-03-27 | 4.84 | 4.91 | 4.79 | 4.8 | -1.44% | 156,901 | 76,182,173 |
| 2024-03-26 | 4.88 | 4.93 | 4.8 | 4.87 | -0.61% | 165,773 | 80,451,240 |
| 2024-03-25 | 4.92 | 4.99 | 4.89 | 4.9 | -0.81% | 167,413 | 82,655,599 |
| 2024-03-22 | 5.03 | 5.04 | 4.94 | 4.94 | -1.98% | 179,865 | 89,586,369 |
| 2024-03-21 | 5.06 | 5.09 | 5.02 | 5.04 | -0.59% | 145,807 | 73,541,221 |
| 2024-03-20 | 5.06 | 5.09 | 5.04 | 5.07 | +0.2% | 138,625 | 70,222,257 |
| 2024-03-19 | 5.06 | 5.11 | 5.05 | 5.06 | -0.59% | 126,253 | 64,118,592 |
| 2024-03-18 | 5.09 | 5.1 | 5.03 | 5.09 | +0.2% | 186,349 | 94,377,136 |
| 2024-03-15 | 5.01 | 5.09 | 4.94 | 5.08 | +1.2% | 245,620 | 123,266,600 |
| 2024-03-14 | 5.03 | 5.11 | 4.99 | 5.02 | -0.4% | 224,170 | 113,246,079 |
| 2024-03-13 | 5.08 | 5.09 | 5.02 | 5.04 | -0.98% | 152,788 | 77,040,101 |
| 2024-03-12 | 5.1 | 5.12 | 5.05 | 5.09 | -0.2% | 201,316 | 102,156,674 |
| 2024-03-11 | 5.12 | 5.14 | 5.02 | 5.1 | -0.2% | 172,280 | 87,322,510 |
| 2024-03-08 | 5.1 | 5.15 | 5.07 | 5.11 | -0.58% | 113,803 | 58,091,859 |
| 2024-03-07 | 5.07 | 5.24 | 5.07 | 5.14 | +1.38% | 199,164 | 102,727,481 |
| 2024-03-06 | 5.01 | 5.12 | 5 | 5.07 | +0.8% | 137,848 | 69,820,279 |
| 2024-03-05 | 5.11 | 5.12 | 5.01 | 5.03 | -1.95% | 165,542 | 83,661,707 |
| 2024-03-04 | 5.2 | 5.2 | 5.08 | 5.13 | -1.54% | 225,119 | 115,118,204 |
| 2024-03-01 | 5.21 | 5.27 | 5.17 | 5.21 | -0.19% | 198,302 | 103,085,832 |
| 2024-02-29 | 5.12 | 5.22 | 5.1 | 5.22 | +1.75% | 214,152 | 110,673,309 |
| 2024-02-28 | 5.19 | 5.32 | 5.13 | 5.13 | -1.35% | 286,029 | 149,229,209 |
| 2024-02-27 | 5.16 | 5.21 | 5.13 | 5.2 | +0.58% | 178,357 | 92,208,392 |
| 2024-02-26 | 5.21 | 5.25 | 5.14 | 5.17 | -0.77% | 181,688 | 94,299,713 |
| 2024-02-23 | 5.23 | 5.26 | 5.15 | 5.21 | -0.38% | 144,747 | 75,152,976 |
| 2024-02-22 | 5.24 | 5.28 | 5.17 | 5.23 | +0.19% | 142,321 | 74,329,922 |
| 2024-02-21 | 5.19 | 5.4 | 5.11 | 5.22 | +0.38% | 247,746 | 130,493,837 |
| 2024-02-20 | 5.24 | 5.24 | 5.12 | 5.2 | -0.57% | 171,236 | 88,548,062 |
| 2024-02-19 | 5.28 | 5.36 | 5.2 | 5.23 | -0.57% | 253,940 | 134,130,100 |
| 2024-02-08 | 5.18 | 5.37 | 5.15 | 5.26 | +2.53% | 336,319 | 178,137,318 |
| 2024-02-07 | 4.82 | 5.16 | 4.76 | 5.13 | +6.43% | 335,403 | 169,749,450 |
| 2024-02-06 | 4.49 | 4.9 | 4.42 | 4.82 | +5.01% | 292,492 | 135,847,326 |
| 2024-02-05 | 4.77 | 4.82 | 4.36 | 4.59 | -3.97% | 332,922 | 151,974,323 |
| 2024-02-02 | 5.08 | 5.08 | 4.64 | 4.78 | -4.02% | 241,300 | 117,271,368 |
| 2024-02-01 | 5 | 5.09 | 4.93 | 4.98 | -0.99% | 205,450 | 102,847,983 |
| 2024-01-31 | 5.15 | 5.23 | 5.01 | 5.03 | -1.95% | 178,539 | 91,151,344 |
| 2024-01-30 | 5.2 | 5.32 | 5.11 | 5.13 | -1.72% | 131,496 | 68,751,081 |
| 2024-01-29 | 5.29 | 5.31 | 5.2 | 5.22 | -1.14% | 121,295 | 63,670,596 |
| 2024-01-26 | 5.26 | 5.33 | 5.23 | 5.28 | +0.57% | 103,127 | 54,520,996 |
| 2024-01-25 | 5.05 | 5.25 | 5.02 | 5.25 | +4.17% | 170,957 | 88,604,329 |
| 2024-01-24 | 5 | 5.06 | 4.85 | 5.04 | +0.8% | 168,411 | 83,846,813 |
| 2024-01-23 | 4.97 | 5.02 | 4.79 | 5 | +1.21% | 197,998 | 97,474,698 |
| 2024-01-22 | 5.22 | 5.24 | 4.92 | 4.94 | -5.36% | 169,716 | 86,355,035 |
| 2024-01-19 | 5.23 | 5.31 | 5.19 | 5.22 | -0.76% | 110,246 | 57,811,255 |
| 2024-01-18 | 5.32 | 5.34 | 5.1 | 5.26 | -1.68% | 203,787 | 106,359,401 |
| 2024-01-17 | 5.47 | 5.52 | 5.35 | 5.35 | -2.55% | 93,306 | 50,702,693 |
| 2024-01-16 | 5.5 | 5.54 | 5.39 | 5.49 | -0.36% | 145,738 | 79,642,326 |
| 2024-01-15 | 5.5 | 5.53 | 5.45 | 5.51 | +0.18% | 103,852 | 57,138,163 |
| 2024-01-12 | 5.44 | 5.54 | 5.43 | 5.5 | +0.92% | 95,616 | 52,681,161 |
| 2024-01-11 | 5.47 | 5.51 | 5.42 | 5.45 | 0% | 108,397 | 59,192,258 |
| 2024-01-10 | 5.43 | 5.52 | 5.4 | 5.45 | +0.18% | 99,463 | 54,283,524 |
| 2024-01-09 | 5.45 | 5.51 | 5.41 | 5.44 | -0.37% | 119,682 | 65,301,093 |
| 2024-01-08 | 5.51 | 5.56 | 5.46 | 5.46 | -1.44% | 166,910 | 91,892,651 |
| 2024-01-05 | 5.57 | 5.65 | 5.51 | 5.54 | -0.72% | 163,957 | 91,757,358 |
| 2024-01-04 | 5.56 | 5.65 | 5.53 | 5.58 | -0.18% | 139,696 | 77,941,747 |
| 2024-01-03 | 5.5 | 5.65 | 5.47 | 5.59 | +1.82% | 219,388 | 122,342,533 |
| 2024-01-02 | 5.5 | 5.52 | 5.45 | 5.49 | 0% | 124,349 | 68,374,109 |
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：