股票概览
5.17
-1.34%
-0.07
5.22
开盘价
5.32
最高价
5.14
最低价
62,839
成交量
数据更新至: 2024-12-31
技术指标
5.22
MA5 (5日均线)
5.40
MA10 (10日均线)
5.70
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 | 5.22 | 5.32 | 5.14 | 5.17 | -1.34% | 62,839 | 32,796,873 |
| 2024-12-30 | 5.32 | 5.34 | 5.09 | 5.24 | -1.5% | 61,730 | 32,324,743 |
| 2024-12-27 | 5.26 | 5.37 | 5.18 | 5.32 | +1.72% | 58,118 | 30,977,538 |
| 2024-12-26 | 5.12 | 5.31 | 5.11 | 5.23 | +2.15% | 69,750 | 36,531,367 |
| 2024-12-25 | 5.28 | 5.32 | 5.01 | 5.12 | -3.58% | 88,466 | 45,259,175 |
| 2024-12-24 | 5.4 | 5.46 | 5.21 | 5.31 | +0.19% | 73,801 | 39,222,928 |
| 2024-12-23 | 5.8 | 5.81 | 5.25 | 5.3 | -8.78% | 120,856 | 65,729,599 |
| 2024-12-20 | 5.66 | 5.87 | 5.66 | 5.81 | +1.22% | 56,949 | 33,103,261 |
| 2024-12-19 | 5.66 | 5.77 | 5.58 | 5.74 | -0.17% | 63,703 | 36,221,997 |
| 2024-12-18 | 5.83 | 5.87 | 5.58 | 5.75 | -1.2% | 91,576 | 52,730,835 |
| 2024-12-17 | 6.24 | 6.24 | 5.79 | 5.82 | -7.18% | 126,643 | 75,329,123 |
| 2024-12-16 | 6.16 | 6.27 | 6.12 | 6.27 | +2.62% | 93,527 | 58,158,680 |
| 2024-12-13 | 6.21 | 6.22 | 6.06 | 6.11 | -1.77% | 72,080 | 44,294,932 |
| 2024-12-12 | 6.05 | 6.22 | 6 | 6.22 | +2.81% | 77,491 | 47,489,971 |
| 2024-12-11 | 5.96 | 6.05 | 5.95 | 6.05 | +1.51% | 50,822 | 30,587,667 |
| 2024-12-10 | 6.2 | 6.2 | 5.92 | 5.96 | -0.17% | 76,414 | 46,021,232 |
| 2024-12-09 | 5.94 | 5.97 | 5.87 | 5.97 | +0.51% | 70,589 | 41,867,515 |
| 2024-12-06 | 5.86 | 5.96 | 5.81 | 5.94 | +1.89% | 85,844 | 50,750,100 |
| 2024-12-05 | 5.77 | 5.85 | 5.74 | 5.83 | +1.39% | 60,169 | 34,897,349 |
| 2024-12-04 | 5.94 | 5.94 | 5.71 | 5.75 | -2.71% | 70,694 | 41,092,604 |
| 2024-12-03 | 5.94 | 6 | 5.85 | 5.91 | -0.17% | 72,673 | 42,992,150 |
| 2024-12-02 | 5.9 | 6.03 | 5.82 | 5.92 | +2.25% | 95,389 | 56,501,721 |
| 2024-11-29 | 5.67 | 5.83 | 5.64 | 5.79 | +2.12% | 92,295 | 53,138,348 |
| 2024-11-28 | 5.54 | 5.72 | 5.54 | 5.67 | +1.43% | 80,576 | 45,662,766 |
| 2024-11-27 | 5.6 | 5.6 | 5.43 | 5.59 | -0.18% | 77,931 | 43,049,068 |
| 2024-11-26 | 5.54 | 5.61 | 5.5 | 5.6 | +1.45% | 94,147 | 52,456,892 |
| 2024-11-25 | 5.3 | 5.54 | 5.3 | 5.52 | +3.76% | 82,277 | 44,958,968 |
| 2024-11-22 | 5.49 | 5.51 | 5.3 | 5.32 | -2.74% | 72,593 | 39,444,795 |
| 2024-11-21 | 5.38 | 5.48 | 5.35 | 5.47 | +1.67% | 57,854 | 31,363,209 |
| 2024-11-20 | 5.22 | 5.4 | 5.19 | 5.38 | +2.48% | 61,645 | 32,851,254 |
| 2024-11-19 | 5.21 | 5.26 | 5.12 | 5.25 | +0.57% | 65,765 | 34,116,908 |
| 2024-11-18 | 5.33 | 5.39 | 5.18 | 5.22 | -1.51% | 75,679 | 39,953,968 |
| 2024-11-15 | 5.41 | 5.46 | 5.28 | 5.3 | -2.21% | 83,227 | 44,787,632 |
| 2024-11-14 | 5.56 | 5.6 | 5.4 | 5.42 | -2.52% | 77,237 | 42,568,737 |
| 2024-11-13 | 5.49 | 5.58 | 5.39 | 5.56 | +1.09% | 95,189 | 52,211,544 |
| 2024-11-12 | 5.55 | 5.66 | 5.45 | 5.5 | -0.9% | 100,923 | 56,155,481 |
| 2024-11-11 | 5.46 | 5.55 | 5.44 | 5.55 | +1.09% | 86,585 | 47,557,514 |
| 2024-11-08 | 5.65 | 5.77 | 5.44 | 5.49 | -1.26% | 129,504 | 71,571,648 |
| 2024-11-07 | 5.45 | 5.6 | 5.38 | 5.56 | +0.91% | 196,873 | 108,359,688 |
| 2024-11-06 | 5.28 | 5.83 | 5.22 | 5.51 | +3.96% | 254,106 | 141,171,952 |
| 2024-11-05 | 5.2 | 5.31 | 5.16 | 5.3 | +1.53% | 69,521 | 36,551,889 |
| 2024-11-04 | 5.08 | 5.22 | 5.06 | 5.22 | +1.75% | 66,833 | 34,387,360 |
| 2024-11-01 | 5.28 | 5.31 | 5.08 | 5.13 | -2.47% | 92,595 | 47,805,706 |
| 2024-10-31 | 5.15 | 5.3 | 5.15 | 5.26 | +2.33% | 88,297 | 46,309,115 |
| 2024-10-30 | 5.14 | 5.21 | 5.05 | 5.14 | 0% | 93,855 | 48,157,164 |
| 2024-10-29 | 5.18 | 5.29 | 5.05 | 5.14 | -0.58% | 136,450 | 70,228,032 |
| 2024-10-28 | 4.98 | 5.17 | 4.97 | 5.17 | +3.61% | 85,764 | 43,740,564 |
| 2024-10-25 | 4.89 | 5 | 4.89 | 4.99 | +2.25% | 64,559 | 32,023,377 |
| 2024-10-24 | 4.85 | 4.88 | 4.8 | 4.88 | +0.41% | 50,053 | 24,269,803 |
| 2024-10-23 | 4.84 | 4.92 | 4.82 | 4.86 | +0.41% | 59,706 | 29,052,456 |
| 2024-10-22 | 4.74 | 4.85 | 4.72 | 4.84 | +2.33% | 55,689 | 26,693,741 |
| 2024-10-21 | 4.76 | 4.78 | 4.71 | 4.73 | 0% | 46,929 | 22,228,788 |
| 2024-10-18 | 4.7 | 4.78 | 4.63 | 4.73 | +1.5% | 48,822 | 23,032,428 |
| 2024-10-17 | 4.76 | 4.83 | 4.65 | 4.66 | -1.89% | 47,296 | 22,431,476 |
| 2024-10-16 | 4.66 | 4.76 | 4.63 | 4.75 | +1.06% | 41,382 | 19,542,934 |
| 2024-10-15 | 4.71 | 4.77 | 4.69 | 4.7 | -0.63% | 47,494 | 22,500,915 |
| 2024-10-14 | 4.65 | 4.76 | 4.62 | 4.73 | +1.72% | 55,985 | 26,325,364 |
| 2024-10-11 | 4.82 | 4.84 | 4.61 | 4.65 | -3.53% | 67,200 | 31,678,064 |
| 2024-10-10 | 4.77 | 4.89 | 4.67 | 4.82 | +1.9% | 91,484 | 43,932,981 |
| 2024-10-09 | 5.13 | 5.13 | 4.73 | 4.73 | -9.9% | 127,042 | 61,943,968 |
| 2024-10-08 | 5.52 | 5.52 | 4.98 | 5.25 | +4.37% | 175,106 | 91,164,684 |
| 2024-09-30 | 4.85 | 5.07 | 4.7 | 5.03 | +7.94% | 166,521 | 81,758,748 |
| 2024-09-27 | 4.55 | 4.67 | 4.55 | 4.66 | +2.87% | 51,773 | 23,853,174 |
| 2024-09-26 | 4.42 | 4.53 | 4.42 | 4.53 | +2.03% | 48,968 | 21,989,846 |
| 2024-09-25 | 4.42 | 4.52 | 4.41 | 4.44 | +0.91% | 67,580 | 30,184,911 |
| 2024-09-24 | 4.31 | 4.41 | 4.29 | 4.4 | +2.56% | 45,750 | 19,959,181 |
| 2024-09-23 | 4.27 | 4.29 | 4.26 | 4.29 | +0.7% | 22,413 | 9,586,095 |
| 2024-09-20 | 4.27 | 4.3 | 4.24 | 4.26 | -0.23% | 34,873 | 14,889,484 |
| 2024-09-19 | 4.12 | 4.31 | 4.12 | 4.27 | +4.4% | 47,704 | 20,208,599 |
| 2024-09-18 | 4.19 | 4.22 | 4.05 | 4.09 | -2.39% | 45,309 | 18,598,571 |
| 2024-09-13 | 4.28 | 4.28 | 4.19 | 4.19 | -1.87% | 20,822 | 8,810,983 |
| 2024-09-12 | 4.28 | 4.31 | 4.23 | 4.27 | 0% | 23,076 | 9,876,542 |
| 2024-09-11 | 4.31 | 4.33 | 4.24 | 4.27 | -1.16% | 21,214 | 9,093,485 |
| 2024-09-10 | 4.28 | 4.33 | 4.26 | 4.32 | +1.17% | 37,124 | 15,950,438 |
| 2024-09-09 | 4.25 | 4.32 | 4.2 | 4.27 | -0.23% | 30,636 | 13,107,856 |
| 2024-09-06 | 4.35 | 4.4 | 4.26 | 4.28 | -1.61% | 53,808 | 23,295,193 |
| 2024-09-05 | 4.4 | 4.44 | 4.28 | 4.35 | -0.91% | 89,519 | 38,989,492 |
| 2024-09-04 | 4.4 | 4.54 | 4.37 | 4.39 | -1.13% | 90,271 | 40,127,149 |
| 2024-09-03 | 4.42 | 4.47 | 4.25 | 4.44 | +0.23% | 100,021 | 44,072,467 |
| 2024-09-02 | 4.43 | 4.49 | 4.35 | 4.43 | -0.23% | 81,877 | 36,159,126 |
| 2024-08-30 | 4.27 | 4.48 | 4.23 | 4.44 | +4.47% | 69,068 | 30,258,705 |
| 2024-08-29 | 4.17 | 4.26 | 4.14 | 4.25 | +1.92% | 26,691 | 11,237,853 |
| 2024-08-28 | 4.09 | 4.22 | 4.07 | 4.17 | +0.97% | 29,508 | 12,311,232 |
| 2024-08-27 | 4.19 | 4.19 | 4.07 | 4.13 | -0.72% | 20,364 | 8,396,982 |
| 2024-08-26 | 4.05 | 4.19 | 4.03 | 4.16 | +2.21% | 25,419 | 10,533,242 |
| 2024-08-23 | 4.17 | 4.18 | 4.04 | 4.07 | -2.16% | 27,841 | 11,363,172 |
| 2024-08-22 | 4.2 | 4.22 | 4.12 | 4.16 | -0.72% | 22,244 | 9,285,416 |
| 2024-08-21 | 4.19 | 4.23 | 4.15 | 4.19 | 0% | 17,315 | 7,259,954 |
| 2024-08-20 | 4.3 | 4.3 | 4.18 | 4.19 | -2.78% | 26,835 | 11,355,372 |
| 2024-08-19 | 4.31 | 4.33 | 4.27 | 4.31 | 0% | 20,132 | 8,669,653 |
| 2024-08-16 | 4.38 | 4.42 | 4.28 | 4.31 | -1.6% | 23,975 | 10,388,201 |
| 2024-08-15 | 4.37 | 4.42 | 4.33 | 4.38 | +0.46% | 29,006 | 12,727,984 |
| 2024-08-14 | 4.34 | 4.39 | 4.33 | 4.36 | +0.46% | 23,560 | 10,277,272 |
| 2024-08-13 | 4.31 | 4.35 | 4.24 | 4.34 | +0.93% | 18,714 | 8,049,159 |
| 2024-08-12 | 4.35 | 4.37 | 4.28 | 4.3 | -0.92% | 20,366 | 8,802,885 |
| 2024-08-09 | 4.39 | 4.4 | 4.33 | 4.34 | -0.69% | 25,488 | 11,141,283 |
| 2024-08-08 | 4.35 | 4.38 | 4.29 | 4.37 | +0.46% | 24,490 | 10,633,105 |
| 2024-08-07 | 4.36 | 4.37 | 4.29 | 4.35 | +0.46% | 18,857 | 8,183,673 |
| 2024-08-06 | 4.27 | 4.34 | 4.25 | 4.33 | +2.36% | 26,916 | 11,570,241 |
| 2024-08-05 | 4.31 | 4.38 | 4.23 | 4.23 | -2.53% | 40,650 | 17,523,420 |
| 2024-08-02 | 4.33 | 4.4 | 4.3 | 4.34 | -0.46% | 39,130 | 17,053,813 |
| 2024-08-01 | 4.37 | 4.38 | 4.3 | 4.36 | +0.69% | 37,523 | 16,304,588 |
| 2024-07-31 | 4.21 | 4.35 | 4.2 | 4.33 | +3.1% | 37,356 | 16,010,281 |
| 2024-07-30 | 4.16 | 4.2 | 4.13 | 4.2 | +0.96% | 29,270 | 12,240,375 |
| 2024-07-29 | 4.17 | 4.23 | 4.12 | 4.16 | -0.48% | 31,894 | 13,277,469 |
| 2024-07-26 | 4.08 | 4.19 | 4.08 | 4.18 | +2.2% | 27,267 | 11,329,434 |
| 2024-07-25 | 4.04 | 4.13 | 4 | 4.09 | +0.74% | 28,336 | 11,558,104 |
| 2024-07-24 | 4.12 | 4.15 | 4.04 | 4.06 | -1.46% | 31,205 | 12,730,088 |
| 2024-07-23 | 4.18 | 4.23 | 4.11 | 4.12 | -1.44% | 32,342 | 13,518,961 |
| 2024-07-22 | 4.17 | 4.2 | 4.13 | 4.18 | +0.24% | 32,902 | 13,688,283 |
| 2024-07-19 | 4.16 | 4.18 | 4.1 | 4.17 | -1.65% | 29,847 | 12,388,909 |
| 2024-07-18 | 4.25 | 4.26 | 4.16 | 4.24 | -0.47% | 27,497 | 11,569,700 |
| 2024-07-17 | 4.29 | 4.33 | 4.24 | 4.26 | -0.93% | 28,329 | 12,094,053 |
| 2024-07-16 | 4.35 | 4.38 | 4.28 | 4.3 | -0.92% | 23,739 | 10,229,802 |
| 2024-07-15 | 4.42 | 4.43 | 4.32 | 4.34 | -1.81% | 27,104 | 11,785,529 |
| 2024-07-12 | 4.36 | 4.47 | 4.36 | 4.42 | +1.38% | 36,356 | 16,073,886 |
| 2024-07-11 | 4.27 | 4.39 | 4.24 | 4.36 | +3.81% | 42,260 | 18,260,399 |
| 2024-07-10 | 4.24 | 4.27 | 4.17 | 4.2 | -0.94% | 31,002 | 13,059,881 |
| 2024-07-09 | 4.19 | 4.25 | 4.07 | 4.24 | +1.19% | 41,977 | 17,571,100 |
| 2024-07-08 | 4.34 | 4.37 | 4.16 | 4.19 | -4.12% | 34,966 | 14,816,621 |
| 2024-07-05 | 4.28 | 4.38 | 4.23 | 4.37 | +1.39% | 34,403 | 14,909,636 |
| 2024-07-04 | 4.45 | 4.46 | 4.29 | 4.31 | -3.15% | 40,281 | 17,558,458 |
| 2024-07-03 | 4.47 | 4.51 | 4.42 | 4.45 | -0.45% | 37,193 | 16,605,675 |
| 2024-07-02 | 4.41 | 4.5 | 4.39 | 4.47 | +1.59% | 45,765 | 20,427,945 |
| 2024-07-01 | 4.37 | 4.42 | 4.33 | 4.4 | +1.15% | 30,821 | 13,502,613 |
| 2024-06-28 | 4.32 | 4.42 | 4.3 | 4.35 | +0.46% | 30,463 | 13,343,573 |
| 2024-06-27 | 4.37 | 4.47 | 4.33 | 4.33 | -1.81% | 38,031 | 16,690,913 |
| 2024-06-26 | 4.25 | 4.41 | 4.23 | 4.41 | +3.52% | 43,046 | 18,683,343 |
| 2024-06-25 | 4.2 | 4.33 | 4.18 | 4.26 | +1.19% | 45,198 | 19,326,877 |
| 2024-06-24 | 4.36 | 4.36 | 4.15 | 4.21 | -3.88% | 49,981 | 21,132,416 |
| 2024-06-21 | 4.36 | 4.43 | 4.31 | 4.38 | -0.45% | 31,478 | 13,783,982 |
| 2024-06-20 | 4.52 | 4.52 | 4.37 | 4.4 | -2.44% | 50,247 | 22,250,546 |
| 2024-06-19 | 4.52 | 4.54 | 4.46 | 4.51 | +0.67% | 44,041 | 19,879,294 |
| 2024-06-18 | 4.45 | 4.5 | 4.39 | 4.48 | +1.59% | 51,222 | 22,909,747 |
| 2024-06-17 | 4.51 | 4.55 | 4.39 | 4.41 | -2.65% | 52,899 | 23,526,633 |
| 2024-06-14 | 4.52 | 4.55 | 4.41 | 4.53 | +0.22% | 48,721 | 21,974,071 |
| 2024-06-13 | 4.56 | 4.6 | 4.47 | 4.52 | -1.09% | 66,248 | 29,934,080 |
| 2024-06-12 | 4.44 | 4.58 | 4.4 | 4.57 | +2.47% | 96,555 | 43,584,644 |
| 2024-06-11 | 4.66 | 4.67 | 4.39 | 4.46 | -4.09% | 167,067 | 74,712,149 |
| 2024-06-07 | 4.5 | 4.65 | 4.38 | 4.65 | +9.93% | 135,277 | 62,216,144 |
| 2024-06-06 | 4.52 | 4.57 | 4.18 | 4.23 | -6.42% | 90,981 | 39,277,035 |
| 2024-06-05 | 4.74 | 4.74 | 4.51 | 4.52 | -4.03% | 53,049 | 24,297,594 |
| 2024-06-04 | 4.84 | 4.84 | 4.51 | 4.71 | -3.48% | 70,648 | 33,251,167 |
| 2024-06-03 | 5.05 | 5.1 | 4.81 | 4.88 | -2.79% | 72,580 | 35,874,439 |
| 2024-05-31 | 5.02 | 5.05 | 4.95 | 5.02 | +0.6% | 35,681 | 17,819,187 |
| 2024-05-30 | 5.03 | 5.09 | 4.95 | 4.99 | -0.4% | 40,696 | 20,427,920 |
| 2024-05-29 | 4.97 | 5.07 | 4.92 | 5.01 | +0.6% | 37,514 | 18,831,632 |
| 2024-05-28 | 5.07 | 5.07 | 4.95 | 4.98 | -1.97% | 42,769 | 21,374,022 |
| 2024-05-27 | 5.08 | 5.09 | 4.99 | 5.08 | +0.79% | 43,758 | 22,030,594 |
| 2024-05-24 | 5.05 | 5.11 | 4.99 | 5.04 | -0.4% | 42,302 | 21,392,908 |
| 2024-05-23 | 5.23 | 5.23 | 5.03 | 5.06 | -3.62% | 86,688 | 44,118,945 |
| 2024-05-22 | 5.21 | 5.31 | 5.19 | 5.25 | +0.19% | 52,367 | 27,519,530 |
| 2024-05-21 | 5.24 | 5.29 | 5.17 | 5.24 | -0.76% | 53,984 | 28,232,937 |
| 2024-05-20 | 5.37 | 5.45 | 5.23 | 5.28 | -1.86% | 87,338 | 46,351,907 |
| 2024-05-17 | 5.29 | 5.39 | 5.28 | 5.38 | +1.32% | 86,936 | 46,358,055 |
| 2024-05-16 | 5.3 | 5.5 | 5.28 | 5.31 | +0.19% | 62,901 | 33,699,367 |
| 2024-05-15 | 5.26 | 5.41 | 5.17 | 5.3 | -0.19% | 86,037 | 45,637,856 |
| 2024-05-14 | 5.1 | 5.35 | 5.08 | 5.31 | +3.91% | 99,062 | 52,066,004 |
| 2024-05-13 | 5.18 | 5.18 | 5.04 | 5.11 | -1.92% | 57,909 | 29,509,826 |
| 2024-05-10 | 5.3 | 5.32 | 5.19 | 5.21 | -1.7% | 64,916 | 33,926,610 |
| 2024-05-09 | 5.29 | 5.32 | 5.27 | 5.3 | +0.76% | 60,190 | 31,915,641 |
| 2024-05-08 | 5.31 | 5.35 | 5.25 | 5.26 | -1.13% | 58,724 | 31,021,540 |
| 2024-05-07 | 5.31 | 5.36 | 5.27 | 5.32 | 0% | 58,761 | 31,203,604 |
| 2024-05-06 | 5.2 | 5.35 | 5.19 | 5.32 | +2.9% | 90,799 | 47,854,317 |
| 2024-04-30 | 5.21 | 5.26 | 5.1 | 5.17 | -0.77% | 79,259 | 40,988,741 |
| 2024-04-29 | 5.07 | 5.21 | 5.06 | 5.21 | +2.76% | 77,444 | 39,885,675 |
| 2024-04-26 | 5.05 | 5.11 | 4.97 | 5.07 | -0.2% | 82,207 | 41,549,978 |
| 2024-04-25 | 4.9 | 5.1 | 4.88 | 5.08 | +3.04% | 111,007 | 55,661,932 |
| 2024-04-24 | 4.81 | 4.93 | 4.78 | 4.93 | +1.86% | 97,154 | 47,484,598 |
| 2024-04-23 | 4.9 | 4.99 | 4.78 | 4.84 | -3.97% | 151,735 | 74,156,689 |
| 2024-04-22 | 5.13 | 5.2 | 4.95 | 5.04 | -2.33% | 77,706 | 39,263,872 |
| 2024-04-19 | 5.16 | 5.27 | 5.11 | 5.16 | -1.53% | 82,220 | 42,494,987 |
| 2024-04-18 | 5.38 | 5.46 | 5.15 | 5.24 | -2.6% | 102,263 | 54,074,593 |
| 2024-04-17 | 5.1 | 5.38 | 5.07 | 5.38 | +6.96% | 131,246 | 69,382,518 |
| 2024-04-16 | 5.59 | 5.63 | 5.03 | 5.03 | -10.02% | 132,487 | 68,068,857 |
| 2024-04-15 | 5.92 | 5.96 | 5.36 | 5.59 | -5.89% | 153,272 | 86,545,202 |
| 2024-04-12 | 5.98 | 6.06 | 5.91 | 5.94 | -0.67% | 88,819 | 53,099,932 |
| 2024-04-11 | 5.96 | 6.11 | 5.88 | 5.98 | -0.66% | 102,074 | 61,449,270 |
| 2024-04-10 | 6.06 | 6.08 | 5.9 | 6.02 | -0.82% | 110,953 | 66,455,096 |
| 2024-04-09 | 5.85 | 6.12 | 5.85 | 6.07 | +3.58% | 140,660 | 84,385,773 |
| 2024-04-08 | 6.05 | 6.08 | 5.86 | 5.86 | -2.98% | 127,771 | 75,829,993 |
| 2024-04-03 | 5.94 | 6.05 | 5.91 | 6.04 | +1.17% | 170,066 | 101,863,241 |
| 2024-04-02 | 5.93 | 5.97 | 5.82 | 5.97 | +0.51% | 190,354 | 112,759,727 |
| 2024-04-01 | 6.15 | 6.15 | 5.86 | 5.94 | -2.46% | 255,161 | 151,388,005 |
| 2024-03-29 | 5.86 | 6.1 | 5.82 | 6.09 | +3.92% | 133,243 | 79,423,115 |
| 2024-03-28 | 5.78 | 5.98 | 5.78 | 5.86 | -0.17% | 128,685 | 75,883,805 |
| 2024-03-27 | 5.78 | 6.1 | 5.71 | 5.87 | +1.91% | 174,017 | 103,360,336 |
| 2024-03-26 | 5.68 | 5.78 | 5.62 | 5.76 | +1.59% | 63,833 | 36,408,215 |
| 2024-03-25 | 5.83 | 5.88 | 5.65 | 5.67 | -2.74% | 82,242 | 47,303,525 |
| 2024-03-22 | 5.89 | 5.92 | 5.76 | 5.83 | -1.52% | 66,706 | 39,029,211 |
| 2024-03-21 | 5.83 | 5.93 | 5.75 | 5.92 | +1.37% | 76,054 | 44,559,523 |
| 2024-03-20 | 5.72 | 5.85 | 5.72 | 5.84 | +1.57% | 53,805 | 31,109,300 |
| 2024-03-19 | 5.72 | 5.8 | 5.66 | 5.75 | +0.52% | 74,618 | 42,908,689 |
| 2024-03-18 | 5.6 | 5.73 | 5.6 | 5.72 | +1.96% | 67,440 | 38,264,136 |
| 2024-03-15 | 5.48 | 5.63 | 5.46 | 5.61 | +1.63% | 65,215 | 36,153,225 |
| 2024-03-14 | 5.49 | 5.52 | 5.38 | 5.52 | +0.55% | 66,442 | 36,351,842 |
| 2024-03-13 | 5.51 | 5.58 | 5.42 | 5.49 | -0.18% | 84,860 | 46,586,772 |
| 2024-03-12 | 5.24 | 5.53 | 5.24 | 5.5 | +4.76% | 124,520 | 67,148,279 |
| 2024-03-11 | 5.21 | 5.25 | 5.15 | 5.25 | +1.35% | 76,374 | 39,634,835 |
| 2024-03-08 | 5.12 | 5.2 | 5.1 | 5.18 | +0.78% | 84,453 | 43,634,767 |
| 2024-03-07 | 5.09 | 5.19 | 5.07 | 5.14 | +0.98% | 106,081 | 54,523,084 |
| 2024-03-06 | 4.97 | 5.14 | 4.97 | 5.09 | +2% | 93,174 | 47,298,598 |
| 2024-03-05 | 5.11 | 5.11 | 4.98 | 4.99 | -2.54% | 90,048 | 45,196,737 |
| 2024-03-04 | 5.16 | 5.17 | 5 | 5.12 | -0.78% | 104,611 | 53,249,547 |
| 2024-03-01 | 5.24 | 5.27 | 5.05 | 5.16 | -0.77% | 151,310 | 77,624,163 |
| 2024-02-29 | 4.91 | 5.25 | 4.87 | 5.2 | +3.59% | 166,684 | 85,611,200 |
| 2024-02-28 | 5.56 | 5.8 | 4.99 | 5.02 | -9.39% | 233,464 | 126,034,945 |
| 2024-02-27 | 5.44 | 5.56 | 5.33 | 5.54 | +1.28% | 94,359 | 51,891,626 |
| 2024-02-26 | 5.29 | 5.6 | 5.26 | 5.47 | +3.6% | 137,892 | 75,112,569 |
| 2024-02-23 | 5.19 | 5.3 | 5.12 | 5.28 | +2.92% | 100,686 | 52,504,717 |
| 2024-02-22 | 4.91 | 5.15 | 4.9 | 5.13 | +3.43% | 133,703 | 67,228,342 |
| 2024-02-21 | 4.74 | 5.15 | 4.72 | 4.96 | +3.33% | 139,943 | 69,503,863 |
| 2024-02-20 | 4.77 | 4.82 | 4.61 | 4.8 | +0.84% | 106,147 | 50,491,859 |
| 2024-02-19 | 4.53 | 4.79 | 4.53 | 4.76 | +6.73% | 201,488 | 94,256,000 |
| 2024-02-08 | 4.17 | 4.53 | 3.87 | 4.46 | +7.47% | 246,155 | 105,151,678 |
| 2024-02-07 | 4.58 | 4.62 | 4.14 | 4.15 | -9.78% | 290,445 | 123,218,431 |
| 2024-02-06 | 4.56 | 4.83 | 4.5 | 4.6 | -8% | 250,702 | 114,575,242 |
| 2024-02-05 | 5.47 | 5.48 | 5 | 5 | -10.07% | 95,129 | 47,913,444 |
| 2024-02-02 | 5.81 | 6.13 | 5.37 | 5.56 | -4.3% | 140,197 | 80,686,346 |
| 2024-02-01 | 5.89 | 6.02 | 5.54 | 5.81 | -2.68% | 153,203 | 88,099,261 |
| 2024-01-31 | 6.58 | 6.65 | 5.95 | 5.97 | -7.59% | 199,636 | 124,610,828 |
| 2024-01-30 | 6.79 | 6.9 | 6.44 | 6.46 | +1.41% | 253,850 | 168,883,258 |
| 2024-01-29 | 6.74 | 6.83 | 6.32 | 6.37 | -5.07% | 146,035 | 94,227,151 |
| 2024-01-26 | 6.89 | 6.93 | 6.55 | 6.71 | -0.45% | 176,139 | 118,692,334 |
| 2024-01-25 | 6.3 | 6.79 | 6.3 | 6.74 | +9.24% | 330,468 | 215,972,990 |
| 2024-01-24 | 5.82 | 6.55 | 5.76 | 6.17 | +3.01% | 365,509 | 227,401,148 |
| 2024-01-23 | 6.03 | 6.17 | 5.99 | 5.99 | -9.92% | 243,274 | 145,935,242 |
| 2024-01-22 | 7.2 | 7.66 | 6.65 | 6.65 | -10.01% | 507,029 | 365,985,482 |
| 2024-01-19 | 7.07 | 7.71 | 7.01 | 7.39 | +5.42% | 547,171 | 408,277,880 |
| 2024-01-18 | 7.1 | 7.41 | 6.8 | 7.01 | -4.37% | 419,844 | 296,346,227 |
| 2024-01-17 | 6.92 | 7.6 | 6.89 | 7.33 | +6.08% | 455,035 | 334,275,706 |
| 2024-01-16 | 6.9 | 6.97 | 6.75 | 6.91 | +0.58% | 71,159 | 48,768,597 |
| 2024-01-15 | 6.87 | 6.94 | 6.83 | 6.87 | 0% | 54,914 | 37,749,712 |
| 2024-01-12 | 6.98 | 7.04 | 6.84 | 6.87 | -1.72% | 75,324 | 52,183,121 |
| 2024-01-11 | 6.85 | 6.99 | 6.84 | 6.99 | +1.6% | 66,037 | 45,890,288 |
| 2024-01-10 | 6.9 | 6.99 | 6.81 | 6.88 | -0.86% | 66,480 | 45,838,447 |
| 2024-01-09 | 6.8 | 7.03 | 6.77 | 6.94 | +1.46% | 69,018 | 47,832,795 |
| 2024-01-08 | 6.91 | 6.99 | 6.82 | 6.84 | -0.29% | 68,332 | 47,192,690 |
| 2024-01-05 | 7.04 | 7.09 | 6.81 | 6.86 | -2.14% | 84,174 | 58,412,517 |
| 2024-01-04 | 6.88 | 7.02 | 6.86 | 7.01 | +1.89% | 72,365 | 50,335,114 |
| 2024-01-03 | 6.98 | 6.98 | 6.8 | 6.88 | -1.01% | 66,956 | 45,996,475 |
| 2024-01-02 | 6.79 | 6.99 | 6.78 | 6.95 | +3.42% | 97,498 | 67,414,444 |
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：