股票概览
5.46
-1.09%
-0.06
5.55
开盘价
5.63
最高价
5.44
最低价
147,409
成交量
数据更新至: 2024-12-31
技术指标
5.50
MA5 (5日均线)
5.61
MA10 (10日均线)
5.92
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 | 5.63 | 5.44 | 5.46 | -1.09% | 147,409 | 81,558,145 |
| 2024-12-30 | 5.58 | 5.6 | 5.47 | 5.52 | -1.43% | 143,156 | 79,143,285 |
| 2024-12-27 | 5.47 | 5.65 | 5.44 | 5.6 | +2.56% | 212,980 | 119,091,905 |
| 2024-12-26 | 5.43 | 5.62 | 5.43 | 5.46 | 0% | 188,246 | 104,064,350 |
| 2024-12-25 | 5.58 | 5.58 | 5.31 | 5.46 | -2.5% | 180,319 | 97,843,369 |
| 2024-12-24 | 5.53 | 5.65 | 5.48 | 5.6 | +1.27% | 152,045 | 84,724,847 |
| 2024-12-23 | 5.76 | 5.81 | 5.5 | 5.53 | -4.33% | 224,726 | 125,894,648 |
| 2024-12-20 | 5.75 | 5.86 | 5.73 | 5.78 | 0% | 171,460 | 99,431,602 |
| 2024-12-19 | 5.75 | 5.83 | 5.65 | 5.78 | -1.37% | 227,596 | 130,385,989 |
| 2024-12-18 | 5.94 | 5.98 | 5.83 | 5.86 | -1.35% | 247,445 | 146,054,047 |
| 2024-12-17 | 6.18 | 6.2 | 5.91 | 5.94 | -3.41% | 305,030 | 184,244,510 |
| 2024-12-16 | 6.11 | 6.21 | 6.08 | 6.15 | +0.65% | 243,741 | 149,647,308 |
| 2024-12-13 | 6.32 | 6.33 | 6.05 | 6.11 | -3.93% | 392,687 | 242,822,502 |
| 2024-12-12 | 6.39 | 6.41 | 6.25 | 6.36 | -0.63% | 369,128 | 233,557,264 |
| 2024-12-11 | 6.35 | 6.43 | 6.25 | 6.4 | +0.31% | 432,074 | 274,724,051 |
| 2024-12-10 | 6.65 | 6.65 | 6.34 | 6.38 | -1.85% | 727,868 | 470,117,602 |
| 2024-12-09 | 6.35 | 6.62 | 6.31 | 6.5 | +2.52% | 800,794 | 518,476,631 |
| 2024-12-06 | 6.09 | 6.39 | 6.08 | 6.34 | +3.26% | 765,361 | 482,207,243 |
| 2024-12-05 | 6.01 | 6.18 | 5.99 | 6.14 | +1.32% | 449,738 | 274,022,387 |
| 2024-12-04 | 6.23 | 6.24 | 6.02 | 6.06 | -3.96% | 634,795 | 387,897,070 |
| 2024-12-03 | 6.22 | 6.45 | 6.15 | 6.31 | +0.64% | 816,104 | 513,888,244 |
| 2024-12-02 | 6.07 | 6.45 | 6.06 | 6.27 | +1.95% | 864,178 | 537,573,612 |
| 2024-11-29 | 6.29 | 6.38 | 6.1 | 6.15 | -6.39% | 934,560 | 580,696,163 |
| 2024-11-28 | 6.2 | 6.89 | 6.02 | 6.57 | +3.3% | 1,413,626 | 897,248,039 |
| 2024-11-27 | 6.36 | 6.6 | 6.36 | 6.36 | -10.04% | 657,324 | 420,058,311 |
| 2024-11-26 | 7.07 | 7.33 | 7.07 | 7.07 | -9.94% | 618,071 | 438,477,056 |
| 2024-11-25 | 6.77 | 7.85 | 6.43 | 7.85 | +9.94% | 1,982,943 | 1,398,174,686 |
| 2024-11-22 | 6.98 | 7.14 | 6.75 | 7.14 | +10.02% | 1,779,752 | 1,258,545,240 |
| 2024-11-21 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 72,215 | 46,867,541 |
| 2024-11-20 | 5.61 | 5.9 | 5.52 | 5.9 | +10.07% | 268,908 | 155,344,426 |
| 2024-11-19 | 4.94 | 5.36 | 4.93 | 5.36 | +10.06% | 632,547 | 329,151,940 |
| 2024-11-18 | 5 | 5.03 | 4.81 | 4.87 | -1.42% | 130,300 | 63,849,905 |
| 2024-11-15 | 5.02 | 5.06 | 4.93 | 4.94 | -1.59% | 108,715 | 54,333,507 |
| 2024-11-14 | 5.12 | 5.19 | 4.98 | 5.02 | -1.95% | 142,335 | 72,363,350 |
| 2024-11-13 | 5.06 | 5.18 | 5 | 5.12 | +0.59% | 123,142 | 62,607,692 |
| 2024-11-12 | 5.12 | 5.2 | 5.03 | 5.09 | -0.59% | 222,472 | 114,361,240 |
| 2024-11-11 | 5.14 | 5.16 | 5.05 | 5.12 | -0.19% | 136,103 | 69,351,103 |
| 2024-11-08 | 5.22 | 5.25 | 5.08 | 5.13 | -1.16% | 190,549 | 97,953,518 |
| 2024-11-07 | 5.1 | 5.2 | 5.07 | 5.19 | +2.17% | 224,097 | 115,466,437 |
| 2024-11-06 | 5.01 | 5.12 | 5 | 5.08 | +0.99% | 226,183 | 114,615,360 |
| 2024-11-05 | 4.92 | 5.09 | 4.91 | 5.03 | +1.41% | 228,820 | 114,558,744 |
| 2024-11-04 | 4.94 | 4.97 | 4.86 | 4.96 | +0.4% | 131,837 | 64,940,834 |
| 2024-11-01 | 5 | 5.16 | 4.93 | 4.94 | -2.37% | 251,173 | 126,692,658 |
| 2024-10-31 | 5.1 | 5.1 | 4.94 | 5.06 | -0.2% | 259,541 | 129,874,743 |
| 2024-10-30 | 4.85 | 5.07 | 4.84 | 5.07 | +5.41% | 321,562 | 159,177,594 |
| 2024-10-29 | 4.97 | 5.02 | 4.81 | 4.81 | -3.22% | 213,716 | 104,854,489 |
| 2024-10-28 | 4.89 | 4.99 | 4.85 | 4.97 | +1.64% | 276,312 | 136,237,404 |
| 2024-10-25 | 4.74 | 4.97 | 4.72 | 4.89 | +2.09% | 309,498 | 150,000,402 |
| 2024-10-24 | 4.85 | 4.89 | 4.71 | 4.79 | -4.96% | 360,101 | 171,716,433 |
| 2024-10-23 | 4.65 | 5.1 | 4.63 | 5.04 | +8.62% | 376,409 | 185,423,139 |
| 2024-10-22 | 4.53 | 4.64 | 4.51 | 4.64 | +2.65% | 102,863 | 47,258,076 |
| 2024-10-21 | 4.56 | 4.6 | 4.5 | 4.52 | -0.44% | 99,613 | 45,298,609 |
| 2024-10-18 | 4.46 | 4.59 | 4.45 | 4.54 | +1.57% | 94,899 | 42,829,265 |
| 2024-10-17 | 4.58 | 4.65 | 4.46 | 4.47 | -2.19% | 82,790 | 37,485,941 |
| 2024-10-16 | 4.51 | 4.62 | 4.5 | 4.57 | +0.44% | 68,181 | 31,215,911 |
| 2024-10-15 | 4.65 | 4.66 | 4.54 | 4.55 | -2.15% | 78,570 | 36,186,286 |
| 2024-10-14 | 4.64 | 4.7 | 4.55 | 4.65 | +0.87% | 99,676 | 46,136,803 |
| 2024-10-11 | 4.74 | 4.76 | 4.54 | 4.61 | -2.74% | 90,672 | 42,113,125 |
| 2024-10-10 | 4.69 | 4.89 | 4.63 | 4.74 | +2.38% | 123,459 | 58,668,994 |
| 2024-10-09 | 5.06 | 5.08 | 4.6 | 4.63 | -8.86% | 210,316 | 101,299,016 |
| 2024-10-08 | 5.33 | 5.33 | 4.9 | 5.08 | +4.74% | 315,290 | 161,109,317 |
| 2024-09-30 | 4.69 | 4.89 | 4.54 | 4.85 | +8.02% | 248,974 | 117,706,316 |
| 2024-09-27 | 4.41 | 4.51 | 4.36 | 4.49 | +2.98% | 94,280 | 41,879,243 |
| 2024-09-26 | 4.27 | 4.36 | 4.23 | 4.36 | +2.59% | 79,083 | 34,045,256 |
| 2024-09-25 | 4.24 | 4.33 | 4.24 | 4.25 | +0.47% | 74,193 | 31,796,065 |
| 2024-09-24 | 4.03 | 4.23 | 4.03 | 4.23 | +4.96% | 69,163 | 28,693,022 |
| 2024-09-23 | 4.06 | 4.09 | 4.03 | 4.03 | -1.47% | 35,306 | 14,297,913 |
| 2024-09-20 | 4.13 | 4.13 | 4.05 | 4.09 | -0.49% | 36,846 | 15,030,526 |
| 2024-09-19 | 3.98 | 4.12 | 3.97 | 4.11 | +3.53% | 55,620 | 22,591,927 |
| 2024-09-18 | 4.05 | 4.07 | 3.94 | 3.97 | -1.49% | 60,733 | 24,152,040 |
| 2024-09-13 | 4.08 | 4.08 | 4.02 | 4.03 | -0.98% | 33,683 | 13,640,306 |
| 2024-09-12 | 4.11 | 4.16 | 4.07 | 4.07 | -1.45% | 37,831 | 15,532,550 |
| 2024-09-11 | 4.16 | 4.17 | 4.1 | 4.13 | -0.72% | 43,321 | 17,896,098 |
| 2024-09-10 | 4.19 | 4.22 | 4.11 | 4.16 | -0.95% | 48,399 | 20,133,935 |
| 2024-09-09 | 4.19 | 4.23 | 4.14 | 4.2 | 0% | 46,647 | 19,535,033 |
| 2024-09-06 | 4.24 | 4.3 | 4.19 | 4.2 | -1.41% | 41,467 | 17,558,900 |
| 2024-09-05 | 4.29 | 4.33 | 4.24 | 4.26 | -0.7% | 53,214 | 22,762,949 |
| 2024-09-04 | 4.3 | 4.37 | 4.29 | 4.29 | -0.92% | 60,975 | 26,393,247 |
| 2024-09-03 | 4.26 | 4.35 | 4.23 | 4.33 | +0.7% | 75,159 | 32,401,383 |
| 2024-09-02 | 4.24 | 4.37 | 4.21 | 4.3 | +1.65% | 92,574 | 39,908,977 |
| 2024-08-30 | 4.16 | 4.26 | 4.15 | 4.23 | +1.68% | 90,984 | 38,462,422 |
| 2024-08-29 | 4.13 | 4.18 | 4.11 | 4.16 | 0% | 44,512 | 18,485,012 |
| 2024-08-28 | 4.14 | 4.22 | 4.1 | 4.16 | +0.48% | 68,189 | 28,461,878 |
| 2024-08-27 | 4.14 | 4.16 | 4.09 | 4.14 | +0.24% | 66,756 | 27,577,279 |
| 2024-08-26 | 3.95 | 4.15 | 3.95 | 4.13 | +2.74% | 74,607 | 30,579,719 |
| 2024-08-23 | 4.06 | 4.15 | 3.98 | 4.02 | -0.25% | 63,133 | 25,533,418 |
| 2024-08-22 | 4.1 | 4.11 | 4.03 | 4.03 | -1.71% | 28,216 | 11,484,273 |
| 2024-08-21 | 4.08 | 4.15 | 4.04 | 4.1 | +0.24% | 40,507 | 16,629,511 |
| 2024-08-20 | 4.12 | 4.2 | 4.06 | 4.09 | -0.73% | 46,680 | 19,274,260 |
| 2024-08-19 | 4.14 | 4.16 | 4.11 | 4.12 | 0% | 28,603 | 11,818,960 |
| 2024-08-16 | 4.16 | 4.18 | 4.11 | 4.12 | -0.96% | 29,345 | 12,154,211 |
| 2024-08-15 | 4.14 | 4.2 | 4.12 | 4.16 | +0.24% | 33,760 | 14,059,579 |
| 2024-08-14 | 4.19 | 4.21 | 4.15 | 4.15 | -0.95% | 23,120 | 9,671,728 |
| 2024-08-13 | 4.15 | 4.2 | 4.11 | 4.19 | +0.24% | 37,393 | 15,541,198 |
| 2024-08-12 | 4.16 | 4.21 | 4.15 | 4.18 | +0.72% | 44,573 | 18,654,715 |
| 2024-08-09 | 4.21 | 4.24 | 4.15 | 4.15 | -1.43% | 45,475 | 19,065,699 |
| 2024-08-08 | 4.18 | 4.23 | 4.16 | 4.21 | +0.48% | 62,076 | 26,094,141 |
| 2024-08-07 | 4.09 | 4.24 | 4.04 | 4.19 | +2.44% | 90,463 | 37,656,079 |
| 2024-08-06 | 4.07 | 4.1 | 4.03 | 4.09 | +1.74% | 36,358 | 14,760,545 |
| 2024-08-05 | 4.09 | 4.16 | 4.02 | 4.02 | -1.47% | 61,181 | 25,056,493 |
| 2024-08-02 | 4.07 | 4.14 | 4.06 | 4.08 | -0.49% | 46,014 | 18,894,696 |
| 2024-08-01 | 4.1 | 4.18 | 4.09 | 4.1 | -0.49% | 52,168 | 21,531,721 |
| 2024-07-31 | 4.04 | 4.12 | 4.02 | 4.12 | +1.98% | 63,214 | 25,865,221 |
| 2024-07-30 | 3.97 | 4.04 | 3.94 | 4.04 | +1.76% | 39,749 | 15,948,448 |
| 2024-07-29 | 3.96 | 3.99 | 3.92 | 3.97 | +0.51% | 30,537 | 12,081,328 |
| 2024-07-26 | 3.91 | 3.98 | 3.9 | 3.95 | +1.02% | 32,084 | 12,689,449 |
| 2024-07-25 | 3.86 | 3.92 | 3.82 | 3.91 | +1.56% | 41,318 | 16,065,851 |
| 2024-07-24 | 3.9 | 3.93 | 3.83 | 3.85 | -1.79% | 51,192 | 19,819,088 |
| 2024-07-23 | 4.01 | 4.05 | 3.92 | 3.92 | -2.24% | 39,373 | 15,688,192 |
| 2024-07-22 | 4.04 | 4.04 | 3.98 | 4.01 | -0.25% | 30,886 | 12,353,219 |
| 2024-07-19 | 4 | 4.03 | 3.96 | 4.02 | 0% | 32,054 | 12,829,572 |
| 2024-07-18 | 4.04 | 4.05 | 3.96 | 4.02 | -0.5% | 42,813 | 17,115,427 |
| 2024-07-17 | 4.11 | 4.12 | 4.04 | 4.04 | -1.46% | 40,956 | 16,614,084 |
| 2024-07-16 | 4.13 | 4.13 | 4.07 | 4.1 | -0.24% | 43,221 | 17,706,760 |
| 2024-07-15 | 4.17 | 4.19 | 4.09 | 4.11 | -1.67% | 53,142 | 21,910,972 |
| 2024-07-12 | 4.18 | 4.22 | 4.15 | 4.18 | +0.24% | 103,741 | 43,372,996 |
| 2024-07-11 | 4.11 | 4.2 | 4.08 | 4.17 | +1.71% | 159,426 | 66,018,897 |
| 2024-07-10 | 4.06 | 4.23 | 3.97 | 4.1 | +6.49% | 202,610 | 82,979,273 |
| 2024-07-09 | 3.84 | 3.87 | 3.73 | 3.85 | +1.32% | 47,884 | 18,244,639 |
| 2024-07-08 | 3.89 | 3.91 | 3.79 | 3.8 | -2.31% | 33,752 | 12,920,310 |
| 2024-07-05 | 3.87 | 3.92 | 3.84 | 3.89 | 0% | 37,603 | 14,610,711 |
| 2024-07-04 | 4.01 | 4.01 | 3.87 | 3.89 | -2.26% | 43,630 | 17,151,766 |
| 2024-07-03 | 3.98 | 4.02 | 3.96 | 3.98 | 0% | 37,680 | 15,032,084 |
| 2024-07-02 | 3.93 | 4 | 3.93 | 3.98 | +0.25% | 49,218 | 19,543,726 |
| 2024-07-01 | 3.84 | 4 | 3.82 | 3.97 | +3.93% | 69,688 | 27,376,479 |
| 2024-06-28 | 3.83 | 3.89 | 3.81 | 3.82 | -0.52% | 43,774 | 16,874,443 |
| 2024-06-27 | 3.93 | 3.93 | 3.83 | 3.84 | -1.79% | 40,703 | 15,733,870 |
| 2024-06-26 | 3.83 | 3.92 | 3.77 | 3.91 | +2.09% | 45,612 | 17,595,539 |
| 2024-06-25 | 3.75 | 3.88 | 3.75 | 3.83 | +2.13% | 49,899 | 19,113,079 |
| 2024-06-24 | 3.91 | 3.91 | 3.73 | 3.75 | -4.09% | 57,330 | 21,740,085 |
| 2024-06-21 | 3.88 | 3.95 | 3.86 | 3.91 | +0.51% | 27,188 | 10,653,663 |
| 2024-06-20 | 4 | 4.02 | 3.88 | 3.89 | -2.75% | 43,317 | 17,049,505 |
| 2024-06-19 | 4.05 | 4.07 | 3.99 | 4 | -0.74% | 34,064 | 13,722,245 |
| 2024-06-18 | 3.99 | 4.04 | 3.93 | 4.03 | +1.51% | 38,103 | 15,263,714 |
| 2024-06-17 | 4 | 4.02 | 3.95 | 3.97 | -1.24% | 36,123 | 14,362,292 |
| 2024-06-14 | 4.03 | 4.03 | 3.95 | 4.02 | +0.5% | 29,524 | 11,798,117 |
| 2024-06-13 | 4.07 | 4.13 | 4 | 4 | -2.44% | 51,490 | 20,809,943 |
| 2024-06-12 | 4.01 | 4.1 | 3.99 | 4.1 | +1.99% | 50,679 | 20,625,552 |
| 2024-06-11 | 4.04 | 4.04 | 3.96 | 4.02 | -0.74% | 53,509 | 21,408,285 |
| 2024-06-07 | 3.94 | 4.07 | 3.91 | 4.05 | +4.92% | 110,778 | 44,309,721 |
| 2024-06-06 | 3.99 | 4.05 | 3.83 | 3.86 | -3.02% | 84,010 | 32,874,865 |
| 2024-06-05 | 4.05 | 4.05 | 3.97 | 3.98 | -1.73% | 60,128 | 24,023,076 |
| 2024-06-04 | 4.11 | 4.14 | 4 | 4.05 | -2.17% | 69,346 | 28,045,146 |
| 2024-06-03 | 4.28 | 4.28 | 4.1 | 4.14 | -4.17% | 118,476 | 49,323,446 |
| 2024-05-31 | 4.41 | 4.43 | 4.3 | 4.32 | -2.26% | 113,147 | 49,007,240 |
| 2024-05-30 | 4.35 | 4.62 | 4.35 | 4.42 | +1.14% | 181,495 | 81,607,045 |
| 2024-05-29 | 4.3 | 4.4 | 4.3 | 4.37 | +0.92% | 59,578 | 26,007,592 |
| 2024-05-28 | 4.44 | 4.45 | 4.32 | 4.33 | -2.48% | 89,587 | 39,116,895 |
| 2024-05-27 | 4.38 | 4.45 | 4.34 | 4.44 | +0.91% | 72,335 | 31,798,155 |
| 2024-05-24 | 4.45 | 4.51 | 4.39 | 4.4 | 0% | 84,695 | 37,645,702 |
| 2024-05-23 | 4.58 | 4.58 | 4.39 | 4.4 | -4.97% | 142,782 | 63,509,503 |
| 2024-05-22 | 4.61 | 4.71 | 4.57 | 4.63 | -1.07% | 187,480 | 86,575,409 |
| 2024-05-21 | 4.84 | 4.86 | 4.65 | 4.68 | -4.1% | 181,513 | 85,815,412 |
| 2024-05-20 | 4.77 | 4.99 | 4.77 | 4.88 | +1.46% | 189,095 | 92,141,697 |
| 2024-05-17 | 4.79 | 4.85 | 4.69 | 4.81 | -0.41% | 180,511 | 86,091,498 |
| 2024-05-16 | 4.85 | 5.03 | 4.77 | 4.83 | -0.41% | 311,818 | 153,225,535 |
| 2024-05-15 | 4.66 | 4.89 | 4.64 | 4.85 | +2.97% | 259,138 | 124,503,022 |
| 2024-05-14 | 4.75 | 4.79 | 4.67 | 4.71 | -0.84% | 125,851 | 59,196,925 |
| 2024-05-13 | 4.76 | 4.79 | 4.67 | 4.75 | -1.66% | 171,826 | 81,217,824 |
| 2024-05-10 | 4.95 | 4.98 | 4.81 | 4.83 | -1.83% | 216,319 | 105,520,796 |
| 2024-05-09 | 4.98 | 4.99 | 4.89 | 4.92 | -1.4% | 299,687 | 148,081,274 |
| 2024-05-08 | 5.07 | 5.18 | 4.95 | 4.99 | -3.11% | 392,867 | 197,908,933 |
| 2024-05-07 | 4.88 | 5.24 | 4.82 | 5.15 | +3.41% | 630,891 | 315,573,292 |
| 2024-05-06 | 4.73 | 4.98 | 4.58 | 4.98 | +5.73% | 508,985 | 245,403,038 |
| 2024-04-30 | 4.71 | 4.85 | 4.64 | 4.71 | -1.26% | 366,468 | 174,309,266 |
| 2024-04-29 | 4.64 | 4.85 | 4.55 | 4.77 | +1.27% | 479,761 | 225,053,668 |
| 2024-04-26 | 4.57 | 4.88 | 4.54 | 4.71 | -0.21% | 566,350 | 264,048,225 |
| 2024-04-25 | 4.3 | 4.72 | 4.29 | 4.72 | +10.02% | 491,039 | 228,491,301 |
| 2024-04-24 | 4.23 | 4.35 | 4.18 | 4.29 | +1.18% | 143,739 | 61,175,795 |
| 2024-04-23 | 4.3 | 4.37 | 4.2 | 4.24 | -4.5% | 244,814 | 104,331,560 |
| 2024-04-22 | 4.27 | 4.7 | 4.15 | 4.44 | +3.98% | 342,180 | 152,416,064 |
| 2024-04-19 | 4.1 | 4.37 | 4.07 | 4.27 | +3.14% | 151,792 | 64,891,813 |
| 2024-04-18 | 4.15 | 4.24 | 4.09 | 4.14 | -1.19% | 108,679 | 45,301,617 |
| 2024-04-17 | 3.94 | 4.22 | 3.94 | 4.19 | +6.62% | 160,660 | 66,152,025 |
| 2024-04-16 | 4.3 | 4.3 | 3.93 | 3.93 | -10.07% | 192,810 | 77,096,674 |
| 2024-04-15 | 4.75 | 4.85 | 4.29 | 4.37 | -8% | 235,977 | 105,313,414 |
| 2024-04-12 | 4.68 | 4.9 | 4.58 | 4.75 | +1.93% | 196,410 | 92,896,350 |
| 2024-04-11 | 4.59 | 4.73 | 4.58 | 4.66 | 0% | 92,694 | 43,152,337 |
| 2024-04-10 | 4.72 | 4.79 | 4.61 | 4.66 | -1.89% | 106,812 | 50,007,705 |
| 2024-04-09 | 4.6 | 4.76 | 4.6 | 4.75 | +2.37% | 118,961 | 55,953,563 |
| 2024-04-08 | 4.78 | 4.82 | 4.61 | 4.64 | -2.93% | 155,782 | 73,250,139 |
| 2024-04-03 | 4.75 | 4.83 | 4.67 | 4.78 | 0% | 232,397 | 110,586,485 |
| 2024-04-02 | 4.57 | 5.03 | 4.57 | 4.78 | +4.6% | 329,066 | 158,256,011 |
| 2024-04-01 | 4.45 | 4.57 | 4.42 | 4.57 | +3.63% | 86,991 | 39,412,672 |
| 2024-03-29 | 4.32 | 4.43 | 4.32 | 4.41 | +1.85% | 61,868 | 27,204,029 |
| 2024-03-28 | 4.29 | 4.4 | 4.29 | 4.33 | +0.7% | 62,795 | 27,293,453 |
| 2024-03-27 | 4.46 | 4.46 | 4.29 | 4.3 | -3.15% | 76,802 | 33,682,576 |
| 2024-03-26 | 4.4 | 4.46 | 4.36 | 4.44 | +0.45% | 67,446 | 29,785,326 |
| 2024-03-25 | 4.49 | 4.56 | 4.41 | 4.42 | -2.21% | 73,190 | 32,876,828 |
| 2024-03-22 | 4.6 | 4.64 | 4.48 | 4.52 | -1.95% | 70,338 | 31,913,008 |
| 2024-03-21 | 4.61 | 4.66 | 4.53 | 4.61 | +0.22% | 74,425 | 34,193,829 |
| 2024-03-20 | 4.53 | 4.6 | 4.51 | 4.6 | +1.77% | 91,588 | 41,939,998 |
| 2024-03-19 | 4.56 | 4.59 | 4.52 | 4.52 | -0.88% | 75,854 | 34,530,120 |
| 2024-03-18 | 4.56 | 4.59 | 4.5 | 4.56 | +0.66% | 120,499 | 54,539,935 |
| 2024-03-15 | 4.45 | 4.55 | 4.42 | 4.53 | +1.57% | 80,210 | 36,051,971 |
| 2024-03-14 | 4.45 | 4.53 | 4.4 | 4.46 | -0.67% | 66,493 | 29,673,317 |
| 2024-03-13 | 4.53 | 4.53 | 4.42 | 4.49 | -0.22% | 63,281 | 28,313,686 |
| 2024-03-12 | 4.46 | 4.5 | 4.4 | 4.5 | +1.35% | 76,047 | 33,958,740 |
| 2024-03-11 | 4.35 | 4.44 | 4.34 | 4.44 | +2.3% | 68,631 | 30,154,692 |
| 2024-03-08 | 4.36 | 4.39 | 4.28 | 4.34 | -0.23% | 58,201 | 25,209,124 |
| 2024-03-07 | 4.38 | 4.49 | 4.31 | 4.35 | +0.23% | 93,916 | 41,319,721 |
| 2024-03-06 | 4.27 | 4.4 | 4.26 | 4.34 | +0.93% | 67,824 | 29,447,587 |
| 2024-03-05 | 4.45 | 4.45 | 4.3 | 4.3 | -3.15% | 80,186 | 34,818,127 |
| 2024-03-04 | 4.48 | 4.5 | 4.4 | 4.44 | -0.89% | 69,305 | 30,830,526 |
| 2024-03-01 | 4.46 | 4.53 | 4.39 | 4.48 | +0.67% | 89,696 | 39,968,477 |
| 2024-02-29 | 4.33 | 4.48 | 4.28 | 4.45 | +2.53% | 127,889 | 56,289,092 |
| 2024-02-28 | 4.7 | 4.82 | 4.34 | 4.34 | -7.66% | 188,056 | 86,686,092 |
| 2024-02-27 | 4.72 | 4.81 | 4.62 | 4.7 | -1.47% | 175,302 | 82,227,215 |
| 2024-02-26 | 4.44 | 4.88 | 4.42 | 4.77 | +7.43% | 191,495 | 90,269,175 |
| 2024-02-23 | 4.29 | 4.45 | 4.26 | 4.44 | +3.74% | 94,424 | 41,164,800 |
| 2024-02-22 | 4.2 | 4.29 | 4.17 | 4.28 | +1.9% | 83,226 | 35,325,271 |
| 2024-02-21 | 4 | 4.31 | 3.96 | 4.2 | +4.48% | 132,119 | 55,454,753 |
| 2024-02-20 | 4.07 | 4.08 | 3.95 | 4.02 | -0.25% | 95,597 | 38,302,158 |
| 2024-02-19 | 3.83 | 4.13 | 3.83 | 4.03 | +6.33% | 195,308 | 78,406,980 |
| 2024-02-08 | 3.53 | 3.82 | 3.41 | 3.79 | +8.91% | 212,878 | 76,925,253 |
| 2024-02-07 | 3.94 | 3.94 | 3.48 | 3.48 | -10.08% | 251,662 | 91,402,932 |
| 2024-02-06 | 3.58 | 4.04 | 3.55 | 3.87 | -1.78% | 191,140 | 71,112,073 |
| 2024-02-05 | 4.31 | 4.35 | 3.94 | 3.94 | -10.05% | 122,508 | 49,037,866 |
| 2024-02-02 | 4.68 | 4.75 | 4.21 | 4.38 | -6.41% | 111,607 | 49,940,484 |
| 2024-02-01 | 4.83 | 4.87 | 4.56 | 4.68 | -3.11% | 86,037 | 40,410,989 |
| 2024-01-31 | 5.06 | 5.13 | 4.82 | 4.83 | -5.48% | 79,184 | 39,193,673 |
| 2024-01-30 | 5.17 | 5.38 | 5.11 | 5.11 | -1.92% | 79,984 | 41,795,068 |
| 2024-01-29 | 5.38 | 5.41 | 5.2 | 5.21 | -2.62% | 66,131 | 34,799,735 |
| 2024-01-26 | 5.28 | 5.45 | 5.25 | 5.35 | +1.9% | 95,298 | 51,250,210 |
| 2024-01-25 | 4.95 | 5.26 | 4.93 | 5.25 | +6.49% | 98,006 | 50,140,997 |
| 2024-01-24 | 4.85 | 4.96 | 4.73 | 4.93 | +2.07% | 87,309 | 42,466,009 |
| 2024-01-23 | 5 | 5 | 4.71 | 4.83 | -3.01% | 85,768 | 41,315,845 |
| 2024-01-22 | 5.33 | 5.36 | 4.96 | 4.98 | -7.09% | 82,773 | 42,645,420 |
| 2024-01-19 | 5.43 | 5.48 | 5.34 | 5.36 | -1.29% | 41,024 | 22,154,402 |
| 2024-01-18 | 5.55 | 5.55 | 5.29 | 5.43 | -1.81% | 70,842 | 38,178,866 |
| 2024-01-17 | 5.65 | 5.65 | 5.52 | 5.53 | -1.6% | 49,904 | 27,883,604 |
| 2024-01-16 | 5.71 | 5.71 | 5.53 | 5.62 | -1.06% | 67,502 | 37,773,459 |
| 2024-01-15 | 5.63 | 5.73 | 5.61 | 5.68 | -0.35% | 69,223 | 39,282,450 |
| 2024-01-12 | 5.72 | 5.81 | 5.7 | 5.7 | -0.52% | 58,216 | 33,481,821 |
| 2024-01-11 | 5.63 | 5.74 | 5.62 | 5.73 | +1.78% | 61,400 | 34,888,281 |
| 2024-01-10 | 5.68 | 5.73 | 5.61 | 5.63 | -0.88% | 57,319 | 32,463,140 |
| 2024-01-09 | 5.65 | 5.76 | 5.63 | 5.68 | +0.53% | 65,682 | 37,300,848 |
| 2024-01-08 | 5.69 | 5.75 | 5.64 | 5.65 | -1.05% | 72,448 | 41,256,131 |
| 2024-01-05 | 5.8 | 5.92 | 5.69 | 5.71 | -2.89% | 134,591 | 77,571,927 |
| 2024-01-04 | 5.9 | 6.01 | 5.83 | 5.88 | -0.84% | 148,058 | 87,347,183 |
| 2024-01-03 | 5.76 | 6.07 | 5.75 | 5.93 | +2.42% | 232,698 | 138,182,851 |
| 2024-01-02 | 5.84 | 5.87 | 5.78 | 5.79 | -0.86% | 120,713 | 70,271,944 |
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：