股票概览
4.64
-1.28%
-0.06
4.72
开盘价
4.79
最高价
4.63
最低价
85,505
成交量
数据更新至: 2024-12-31
技术指标
4.70
MA5 (5日均线)
5.14
MA10 (10日均线)
5.73
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 | 4.72 | 4.79 | 4.63 | 4.64 | -1.28% | 85,505 | 40,224,072 |
| 2024-12-30 | 4.81 | 4.84 | 4.6 | 4.7 | -1.88% | 93,800 | 43,861,829 |
| 2024-12-27 | 4.69 | 4.84 | 4.66 | 4.79 | +2.35% | 105,851 | 50,557,116 |
| 2024-12-26 | 4.67 | 4.79 | 4.67 | 4.68 | +0.21% | 111,793 | 52,844,217 |
| 2024-12-25 | 4.89 | 4.92 | 4.6 | 4.67 | -5.85% | 157,962 | 74,348,318 |
| 2024-12-24 | 5 | 5.13 | 4.81 | 4.96 | -7.12% | 354,262 | 174,528,131 |
| 2024-12-23 | 5.5 | 5.7 | 5.34 | 5.34 | -9.95% | 186,844 | 100,883,793 |
| 2024-12-20 | 5.76 | 5.94 | 5.76 | 5.93 | +2.6% | 103,543 | 60,464,400 |
| 2024-12-19 | 5.85 | 5.85 | 5.7 | 5.78 | -2.03% | 89,019 | 51,365,340 |
| 2024-12-18 | 6.01 | 6.02 | 5.82 | 5.9 | -1.17% | 115,617 | 68,408,670 |
| 2024-12-17 | 6.47 | 6.48 | 5.95 | 5.97 | -7.87% | 195,731 | 119,600,236 |
| 2024-12-16 | 6.33 | 6.48 | 6.27 | 6.48 | +2.69% | 169,097 | 108,116,315 |
| 2024-12-13 | 6.66 | 6.68 | 6.3 | 6.31 | -5.26% | 174,465 | 112,163,777 |
| 2024-12-12 | 6.38 | 6.66 | 6.36 | 6.66 | +4.39% | 255,404 | 167,172,810 |
| 2024-12-11 | 6.16 | 6.4 | 6.12 | 6.38 | +3.24% | 183,588 | 115,809,920 |
| 2024-12-10 | 6.11 | 6.25 | 6.04 | 6.18 | +2.83% | 199,436 | 122,786,521 |
| 2024-12-09 | 6.31 | 6.31 | 5.95 | 6.01 | -5.95% | 214,652 | 130,432,097 |
| 2024-12-06 | 6.33 | 6.46 | 6.21 | 6.39 | -0.78% | 151,993 | 96,393,050 |
| 2024-12-05 | 6.38 | 6.45 | 6.35 | 6.44 | +0.31% | 92,825 | 59,332,172 |
| 2024-12-04 | 6.46 | 6.53 | 6.39 | 6.42 | -1.08% | 103,892 | 67,055,587 |
| 2024-12-03 | 6.51 | 6.6 | 6.39 | 6.49 | -0.61% | 141,588 | 91,641,291 |
| 2024-12-02 | 6.56 | 6.59 | 6.43 | 6.53 | -0.76% | 197,778 | 128,542,625 |
| 2024-11-29 | 6.28 | 6.66 | 6.27 | 6.58 | +4.94% | 282,328 | 183,144,659 |
| 2024-11-28 | 6.2 | 6.32 | 6.18 | 6.27 | +0.8% | 121,087 | 75,815,990 |
| 2024-11-27 | 6.14 | 6.24 | 5.95 | 6.22 | +0.81% | 112,849 | 68,686,738 |
| 2024-11-26 | 6.1 | 6.25 | 6.08 | 6.17 | +0.98% | 107,094 | 66,168,384 |
| 2024-11-25 | 6.06 | 6.13 | 5.98 | 6.11 | +1.5% | 99,904 | 60,482,547 |
| 2024-11-22 | 6.14 | 6.37 | 6 | 6.02 | -1.47% | 224,121 | 139,764,881 |
| 2024-11-21 | 6.16 | 6.18 | 6.02 | 6.11 | -0.81% | 106,836 | 65,025,283 |
| 2024-11-20 | 5.83 | 6.2 | 5.82 | 6.16 | +5.3% | 144,252 | 86,825,145 |
| 2024-11-19 | 5.78 | 5.85 | 5.71 | 5.85 | +1.21% | 80,084 | 46,217,664 |
| 2024-11-18 | 6 | 6.04 | 5.72 | 5.78 | -3.02% | 118,651 | 69,290,958 |
| 2024-11-15 | 6.08 | 6.16 | 5.92 | 5.96 | -2.61% | 120,336 | 72,835,320 |
| 2024-11-14 | 6.33 | 6.33 | 6.1 | 6.12 | -3.32% | 130,787 | 81,129,009 |
| 2024-11-13 | 6.28 | 6.45 | 6.22 | 6.33 | +0.16% | 178,044 | 112,556,274 |
| 2024-11-12 | 6.36 | 6.49 | 6.24 | 6.32 | +0.32% | 250,566 | 158,809,475 |
| 2024-11-11 | 6.16 | 6.33 | 6.12 | 6.3 | +2.27% | 214,677 | 133,639,301 |
| 2024-11-08 | 6.27 | 6.29 | 6.12 | 6.16 | -1.75% | 218,981 | 135,572,284 |
| 2024-11-07 | 6.01 | 6.29 | 5.98 | 6.27 | +3.81% | 280,517 | 174,373,110 |
| 2024-11-06 | 6.09 | 6.14 | 5.98 | 6.04 | -0.82% | 221,415 | 133,657,711 |
| 2024-11-05 | 6.01 | 6.11 | 5.96 | 6.09 | +0.66% | 219,850 | 132,782,934 |
| 2024-11-04 | 5.79 | 6.2 | 5.68 | 6.05 | +1.34% | 231,676 | 138,255,575 |
| 2024-11-01 | 6.48 | 6.48 | 5.97 | 5.97 | -9.95% | 397,302 | 243,216,970 |
| 2024-10-31 | 6.45 | 6.82 | 6.45 | 6.63 | -2.79% | 478,581 | 315,772,900 |
| 2024-10-30 | 7 | 7.15 | 6.76 | 6.82 | -9.19% | 701,157 | 481,532,169 |
| 2024-10-29 | 6.87 | 7.51 | 6.87 | 7.51 | +9.96% | 960,676 | 698,777,073 |
| 2024-10-28 | 6.83 | 6.83 | 6.83 | 6.83 | -10.01% | 153,050 | 104,533,150 |
| 2024-10-25 | 7.36 | 7.79 | 7 | 7.59 | +7.2% | 744,582 | 555,223,510 |
| 2024-10-24 | 6.45 | 7.08 | 6.39 | 7.08 | +9.94% | 297,729 | 205,523,374 |
| 2024-10-23 | 6.26 | 6.81 | 6.25 | 6.44 | +2.22% | 346,397 | 226,285,841 |
| 2024-10-22 | 6.4 | 6.4 | 6.17 | 6.3 | -1.72% | 194,245 | 121,720,123 |
| 2024-10-21 | 6.25 | 6.53 | 6.13 | 6.41 | +3.72% | 288,040 | 182,841,336 |
| 2024-10-18 | 6.1 | 6.25 | 6.05 | 6.18 | +0.32% | 199,961 | 123,187,786 |
| 2024-10-17 | 6.3 | 6.39 | 6.11 | 6.16 | -0.81% | 223,577 | 138,534,158 |
| 2024-10-16 | 6.12 | 6.21 | 5.89 | 6.21 | +1.64% | 242,564 | 147,517,230 |
| 2024-10-15 | 5.9 | 6.34 | 5.81 | 6.11 | +3.38% | 284,648 | 173,225,118 |
| 2024-10-14 | 5.8 | 6.03 | 5.66 | 5.91 | +1.55% | 153,186 | 89,436,600 |
| 2024-10-11 | 5.83 | 6.09 | 5.74 | 5.82 | -1.69% | 159,265 | 94,515,784 |
| 2024-10-10 | 5.77 | 6.03 | 5.58 | 5.92 | +1.37% | 204,214 | 118,533,376 |
| 2024-10-09 | 6.4 | 6.42 | 5.84 | 5.84 | -10.02% | 270,049 | 161,420,943 |
| 2024-10-08 | 6.98 | 6.98 | 6.17 | 6.49 | +1.88% | 532,157 | 346,754,205 |
| 2024-09-30 | 6 | 6.46 | 5.86 | 6.37 | +7.97% | 597,365 | 365,589,426 |
| 2024-09-27 | 5.79 | 5.92 | 5.7 | 5.9 | +2.08% | 231,561 | 135,244,456 |
| 2024-09-26 | 5.7 | 5.83 | 5.54 | 5.78 | -1.37% | 370,633 | 211,547,393 |
| 2024-09-25 | 6.15 | 6.15 | 5.81 | 5.86 | -4.09% | 408,460 | 241,836,464 |
| 2024-09-24 | 6.18 | 6.22 | 5.66 | 6.11 | -2.86% | 573,272 | 339,175,974 |
| 2024-09-23 | 6.39 | 6.46 | 6.04 | 6.29 | -6.26% | 583,866 | 359,279,147 |
| 2024-09-20 | 6.25 | 6.71 | 5.93 | 6.71 | +10% | 700,036 | 448,732,645 |
| 2024-09-19 | 5.98 | 6.3 | 5.7 | 6.1 | +2.01% | 456,132 | 274,134,548 |
| 2024-09-18 | 5.8 | 6.06 | 5.31 | 5.98 | +4.73% | 455,867 | 259,729,707 |
| 2024-09-13 | 5.75 | 6.19 | 5.5 | 5.71 | +1.42% | 535,847 | 312,439,313 |
| 2024-09-12 | 5.39 | 5.63 | 5.39 | 5.63 | +9.96% | 180,474 | 100,449,857 |
| 2024-09-11 | 5.08 | 5.25 | 4.94 | 5.12 | -0.97% | 191,697 | 97,059,175 |
| 2024-09-10 | 5.38 | 5.57 | 5.03 | 5.17 | -4.08% | 295,528 | 155,400,718 |
| 2024-09-09 | 4.81 | 5.39 | 4.65 | 5.39 | +10% | 237,722 | 122,820,842 |
| 2024-09-06 | 5.06 | 5.17 | 4.77 | 4.9 | -3.16% | 190,095 | 93,354,845 |
| 2024-09-05 | 5.05 | 5.45 | 4.87 | 5.06 | 0% | 208,012 | 105,622,593 |
| 2024-09-04 | 5.4 | 5.81 | 4.97 | 5.06 | -5.42% | 391,037 | 209,536,223 |
| 2024-09-03 | 4.8 | 5.35 | 4.8 | 5.35 | +10.08% | 274,518 | 142,969,528 |
| 2024-09-02 | 5.37 | 5.37 | 4.83 | 4.86 | -9.5% | 347,770 | 177,665,241 |
| 2024-08-30 | 5.37 | 5.37 | 5.37 | 5.37 | +10.04% | 15,853 | 8,513,061 |
| 2024-08-29 | 4.88 | 4.88 | 4.88 | 4.88 | +9.91% | 19,177 | 9,358,376 |
| 2024-08-28 | 4.05 | 4.44 | 4.05 | 4.44 | +9.9% | 126,037 | 54,919,916 |
| 2024-08-27 | 4.14 | 4.2 | 4.03 | 4.04 | -3.12% | 32,367 | 13,290,883 |
| 2024-08-26 | 4.06 | 4.22 | 4.05 | 4.17 | +2.46% | 52,696 | 21,957,463 |
| 2024-08-23 | 3.93 | 4.11 | 3.93 | 4.07 | +3.04% | 41,851 | 16,766,517 |
| 2024-08-22 | 4.14 | 4.15 | 3.93 | 3.95 | -4.59% | 62,998 | 25,283,651 |
| 2024-08-21 | 4.12 | 4.16 | 4.09 | 4.14 | +0.49% | 30,967 | 12,772,039 |
| 2024-08-20 | 4.15 | 4.31 | 4.11 | 4.12 | -0.24% | 60,205 | 25,276,439 |
| 2024-08-19 | 4.09 | 4.17 | 4.08 | 4.13 | +0.73% | 28,601 | 11,827,698 |
| 2024-08-16 | 4.16 | 4.19 | 4.08 | 4.1 | -1.91% | 39,290 | 16,176,580 |
| 2024-08-15 | 4.2 | 4.24 | 4.15 | 4.18 | -0.48% | 38,014 | 15,946,791 |
| 2024-08-14 | 4.23 | 4.26 | 4.19 | 4.2 | 0% | 28,209 | 11,889,151 |
| 2024-08-13 | 4.25 | 4.27 | 4.17 | 4.2 | -1.18% | 44,842 | 18,873,245 |
| 2024-08-12 | 4.22 | 4.35 | 4.14 | 4.25 | +0.24% | 67,457 | 28,637,925 |
| 2024-08-09 | 4.18 | 4.31 | 4.15 | 4.24 | +1.44% | 69,434 | 29,299,662 |
| 2024-08-08 | 4.15 | 4.19 | 4.07 | 4.18 | +0.97% | 59,753 | 24,743,636 |
| 2024-08-07 | 4.11 | 4.18 | 4.11 | 4.14 | +0.98% | 35,079 | 14,528,914 |
| 2024-08-06 | 4.06 | 4.11 | 4.02 | 4.1 | +2.24% | 49,653 | 20,181,410 |
| 2024-08-05 | 4.08 | 4.15 | 4.01 | 4.01 | -1.72% | 60,513 | 24,738,844 |
| 2024-08-02 | 4.12 | 4.18 | 4.07 | 4.08 | -1.45% | 45,533 | 18,790,721 |
| 2024-08-01 | 4.1 | 4.24 | 4.09 | 4.14 | +1.22% | 63,316 | 26,371,987 |
| 2024-07-31 | 3.99 | 4.1 | 3.97 | 4.09 | +2% | 53,231 | 21,608,088 |
| 2024-07-30 | 3.89 | 4.01 | 3.88 | 4.01 | +3.08% | 49,382 | 19,515,569 |
| 2024-07-29 | 3.88 | 3.93 | 3.87 | 3.89 | 0% | 43,818 | 17,108,196 |
| 2024-07-26 | 3.85 | 3.91 | 3.83 | 3.89 | +1.3% | 39,484 | 15,272,623 |
| 2024-07-25 | 3.79 | 3.87 | 3.76 | 3.84 | +0.52% | 43,197 | 16,516,724 |
| 2024-07-24 | 3.9 | 3.91 | 3.79 | 3.82 | -2.3% | 55,182 | 21,184,378 |
| 2024-07-23 | 3.99 | 4.08 | 3.9 | 3.91 | -2.25% | 66,854 | 26,722,947 |
| 2024-07-22 | 3.93 | 4.02 | 3.92 | 4 | +2.04% | 51,421 | 20,448,948 |
| 2024-07-19 | 3.93 | 3.97 | 3.86 | 3.92 | -0.76% | 53,710 | 21,004,840 |
| 2024-07-18 | 3.91 | 3.96 | 3.8 | 3.95 | +0.51% | 57,334 | 22,268,860 |
| 2024-07-17 | 3.99 | 4.05 | 3.89 | 3.93 | -1.75% | 56,912 | 22,498,467 |
| 2024-07-16 | 4.02 | 4.04 | 3.95 | 4 | 0% | 45,281 | 18,094,721 |
| 2024-07-15 | 4.13 | 4.17 | 3.99 | 4 | -3.38% | 69,671 | 28,170,003 |
| 2024-07-12 | 4.15 | 4.25 | 4.11 | 4.14 | -1.19% | 84,596 | 35,330,483 |
| 2024-07-11 | 4.1 | 4.24 | 4.1 | 4.19 | +2.2% | 116,327 | 48,509,588 |
| 2024-07-10 | 4.22 | 4.23 | 4 | 4.1 | -4.21% | 121,701 | 50,250,802 |
| 2024-07-09 | 4.33 | 4.41 | 4.15 | 4.28 | -1.61% | 141,370 | 60,379,692 |
| 2024-07-08 | 4.87 | 4.89 | 4.27 | 4.35 | -4.81% | 216,106 | 99,240,954 |
| 2024-07-04 | 4.44 | 4.7 | 4.43 | 4.57 | +1.11% | 129,432 | 59,078,693 |
| 2024-07-03 | 4.41 | 4.56 | 4.38 | 4.52 | +4.15% | 121,088 | 54,462,094 |
| 2024-07-02 | 4.34 | 4.34 | 4.26 | 4.34 | +5.08% | 78,275 | 33,860,421 |
| 2024-07-01 | 4.13 | 4.13 | 4.13 | 4.13 | +5.09% | 11,915 | 4,920,895 |
| 2024-06-28 | 3.91 | 4.07 | 3.83 | 3.93 | -2% | 82,378 | 32,563,651 |
| 2024-06-27 | 3.83 | 4.05 | 3.83 | 4.01 | +2.56% | 65,766 | 26,102,300 |
| 2024-06-26 | 3.89 | 3.94 | 3.77 | 3.91 | -1.26% | 70,362 | 27,095,538 |
| 2024-06-25 | 3.77 | 3.96 | 3.76 | 3.96 | +5.04% | 90,599 | 34,860,926 |
| 2024-06-24 | 3.89 | 3.94 | 3.76 | 3.77 | -4.8% | 102,718 | 39,188,898 |
| 2024-06-21 | 4.1 | 4.12 | 3.94 | 3.96 | -4.58% | 116,746 | 46,893,852 |
| 2024-06-20 | 4.28 | 4.28 | 4.15 | 4.15 | -5.03% | 49,368 | 20,602,233 |
| 2024-06-19 | 4.13 | 4.44 | 4.13 | 4.37 | +3.31% | 117,301 | 49,998,204 |
| 2024-06-18 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94% | 10,607 | 4,486,761 |
| 2024-06-17 | 4.45 | 4.57 | 4.45 | 4.45 | -4.91% | 71,070 | 31,671,108 |
| 2024-06-14 | 4.9 | 4.99 | 4.68 | 4.68 | -5.07% | 79,147 | 37,940,577 |
| 2024-06-13 | 5 | 5.05 | 4.86 | 4.93 | -1.4% | 65,356 | 32,239,184 |
| 2024-06-12 | 4.86 | 5.06 | 4.8 | 5 | +2.88% | 115,364 | 57,305,975 |
| 2024-06-11 | 4.65 | 4.86 | 4.44 | 4.86 | +4.97% | 101,270 | 47,751,543 |
| 2024-06-07 | 4.62 | 4.76 | 4.59 | 4.63 | -4.14% | 193,902 | 89,621,422 |
| 2024-06-06 | 4.92 | 5 | 4.83 | 4.83 | -4.92% | 43,905 | 21,360,894 |
| 2024-06-05 | 5.26 | 5.36 | 5.06 | 5.08 | -4.69% | 96,440 | 50,324,883 |
| 2024-06-04 | 5.28 | 5.45 | 5.28 | 5.33 | -4.14% | 131,412 | 69,644,610 |
| 2024-06-03 | 5.73 | 5.79 | 5.56 | 5.56 | -4.96% | 21,321 | 11,962,044 |
| 2024-05-31 | 6.2 | 6.22 | 5.85 | 5.85 | -5.03% | 76,049 | 45,469,742 |
| 2024-05-30 | 6.32 | 6.36 | 6.16 | 6.16 | -4.94% | 76,424 | 47,369,757 |
| 2024-05-29 | 6.41 | 6.54 | 6.31 | 6.48 | +0.62% | 57,595 | 37,083,497 |
| 2024-05-28 | 6.18 | 6.48 | 6.18 | 6.44 | +4.38% | 57,101 | 36,191,920 |
| 2024-05-27 | 6.17 | 6.38 | 6.17 | 6.17 | -4.93% | 79,911 | 49,513,580 |
| 2024-05-24 | 6.3 | 6.5 | 6.28 | 6.49 | +3.51% | 65,024 | 41,774,560 |
| 2024-05-23 | 6.4 | 6.4 | 6.17 | 6.27 | -2.34% | 82,358 | 51,646,534 |
| 2024-05-22 | 6.17 | 6.42 | 6.09 | 6.42 | +3.88% | 97,843 | 61,161,948 |
| 2024-05-21 | 5.97 | 6.21 | 5.94 | 6.18 | +2.32% | 66,698 | 40,767,156 |
| 2024-05-20 | 5.98 | 6.11 | 5.93 | 6.04 | +3.25% | 80,637 | 48,603,081 |
| 2024-05-17 | 5.6 | 5.92 | 5.56 | 5.85 | +3.54% | 72,210 | 41,503,809 |
| 2024-05-16 | 5.61 | 5.83 | 5.59 | 5.65 | -0.53% | 73,264 | 41,653,252 |
| 2024-05-15 | 5.52 | 5.68 | 5.5 | 5.68 | +4.99% | 69,346 | 38,972,251 |
| 2024-05-14 | 5.16 | 5.41 | 5.13 | 5.41 | +5.05% | 49,412 | 26,294,685 |
| 2024-05-13 | 5.33 | 5.34 | 5.15 | 5.15 | -4.98% | 55,299 | 28,946,494 |
| 2024-05-10 | 5.4 | 5.49 | 5.33 | 5.42 | -0.91% | 43,042 | 23,252,711 |
| 2024-05-09 | 5.57 | 5.64 | 5.29 | 5.47 | -1.8% | 89,053 | 48,076,912 |
| 2024-05-08 | 5.5 | 5.63 | 5.46 | 5.57 | +1.64% | 38,460 | 21,348,734 |
| 2024-05-07 | 5.34 | 5.54 | 5.3 | 5.48 | +3.2% | 51,955 | 28,350,052 |
| 2024-05-06 | 5.23 | 5.35 | 5.19 | 5.31 | -0.19% | 70,580 | 37,236,467 |
| 2024-04-30 | 5.14 | 5.32 | 5.14 | 5.32 | +4.93% | 113,622 | 59,714,806 |
| 2024-04-29 | 4.98 | 5.13 | 4.91 | 5.07 | +2.42% | 60,836 | 30,574,899 |
| 2024-04-26 | 4.84 | 4.96 | 4.83 | 4.95 | +1.64% | 50,362 | 24,603,966 |
| 2024-04-25 | 4.85 | 4.92 | 4.81 | 4.87 | +0.41% | 46,019 | 22,397,739 |
| 2024-04-24 | 4.84 | 4.9 | 4.81 | 4.85 | -0.21% | 33,689 | 16,335,513 |
| 2024-04-23 | 4.78 | 4.98 | 4.75 | 4.86 | +0.62% | 63,517 | 31,076,045 |
| 2024-04-22 | 4.63 | 4.85 | 4.58 | 4.83 | +4.32% | 75,274 | 35,486,615 |
| 2024-04-19 | 4.55 | 4.72 | 4.52 | 4.63 | -2.73% | 135,622 | 62,121,686 |
| 2024-04-18 | 4.96 | 5.01 | 4.76 | 4.76 | -4.99% | 138,656 | 66,684,413 |
| 2024-04-17 | 5.01 | 5.04 | 5.01 | 5.01 | -4.93% | 99,403 | 49,805,665 |
| 2024-04-16 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 6,786 | 3,576,222 |
| 2024-04-15 | 5.55 | 5.6 | 5.55 | 5.55 | -4.97% | 39,520 | 21,938,733 |
| 2024-04-12 | 5.74 | 5.88 | 5.7 | 5.84 | +2.28% | 67,751 | 39,198,296 |
| 2024-04-11 | 5.59 | 5.77 | 5.59 | 5.71 | +0.71% | 64,421 | 36,566,805 |
| 2024-04-10 | 5.73 | 5.74 | 5.59 | 5.67 | -1.39% | 45,008 | 25,497,383 |
| 2024-04-09 | 5.62 | 5.78 | 5.62 | 5.75 | +2.31% | 49,860 | 28,483,376 |
| 2024-04-08 | 5.9 | 5.95 | 5.62 | 5.62 | -5.07% | 121,125 | 69,856,162 |
| 2024-04-03 | 5.94 | 5.98 | 5.87 | 5.92 | -0.34% | 46,709 | 27,618,841 |
| 2024-04-02 | 5.87 | 5.97 | 5.82 | 5.94 | +1.19% | 55,970 | 33,035,293 |
| 2024-04-01 | 6.27 | 6.27 | 5.75 | 5.87 | -2% | 144,557 | 86,446,348 |
| 2024-03-29 | 5.91 | 6.04 | 5.9 | 5.99 | +0.67% | 70,792 | 42,220,462 |
| 2024-03-28 | 5.7 | 6 | 5.7 | 5.95 | +4.02% | 88,142 | 51,854,386 |
| 2024-03-27 | 5.88 | 5.93 | 5.68 | 5.72 | -2.39% | 52,859 | 30,748,597 |
| 2024-03-26 | 5.82 | 5.88 | 5.73 | 5.86 | +0.34% | 46,015 | 26,763,219 |
| 2024-03-25 | 5.92 | 6.03 | 5.84 | 5.84 | -0.51% | 47,608 | 28,245,289 |
| 2024-03-22 | 5.76 | 5.92 | 5.75 | 5.87 | +1.56% | 54,695 | 31,999,458 |
| 2024-03-21 | 5.74 | 5.83 | 5.65 | 5.78 | +0.35% | 70,840 | 40,784,695 |
| 2024-03-20 | 5.87 | 5.88 | 5.65 | 5.76 | -2.21% | 65,437 | 37,702,328 |
| 2024-03-19 | 5.84 | 5.96 | 5.81 | 5.89 | +1.38% | 40,511 | 23,839,821 |
| 2024-03-18 | 5.88 | 5.88 | 5.74 | 5.81 | -0.17% | 30,270 | 17,600,696 |
| 2024-03-15 | 5.68 | 5.83 | 5.66 | 5.82 | +1.93% | 42,005 | 24,150,924 |
| 2024-03-14 | 5.58 | 5.77 | 5.54 | 5.71 | +3.25% | 45,957 | 25,753,319 |
| 2024-03-13 | 5.53 | 5.6 | 5.51 | 5.53 | -0.36% | 24,909 | 13,810,559 |
| 2024-03-12 | 5.55 | 5.61 | 5.48 | 5.55 | +0.18% | 36,366 | 20,179,708 |
| 2024-03-11 | 5.52 | 5.59 | 5.49 | 5.54 | -0.18% | 28,399 | 15,735,163 |
| 2024-03-08 | 5.45 | 5.56 | 5.45 | 5.55 | +1.46% | 26,562 | 14,609,261 |
| 2024-03-07 | 5.56 | 5.62 | 5.42 | 5.47 | -2.15% | 59,599 | 32,959,497 |
| 2024-03-06 | 5.46 | 5.63 | 5.42 | 5.59 | +3.33% | 61,423 | 33,982,702 |
| 2024-03-05 | 5.39 | 5.54 | 5.31 | 5.41 | -0.18% | 54,469 | 29,484,190 |
| 2024-03-04 | 5.2 | 5.42 | 5.14 | 5.42 | +5.04% | 53,306 | 28,075,809 |
| 2024-03-01 | 5.19 | 5.22 | 5.11 | 5.16 | -1.34% | 42,761 | 22,076,986 |
| 2024-02-29 | 5.1 | 5.23 | 4.98 | 5.23 | +1.75% | 69,678 | 35,802,547 |
| 2024-02-28 | 5.45 | 5.53 | 5.14 | 5.14 | -4.99% | 102,168 | 53,599,518 |
| 2024-02-27 | 5.26 | 5.43 | 5.2 | 5.41 | +3.05% | 47,560 | 25,358,070 |
| 2024-02-26 | 5.23 | 5.38 | 5.18 | 5.25 | -1.13% | 77,519 | 40,708,502 |
| 2024-02-23 | 5.14 | 5.41 | 5 | 5.31 | +2.91% | 118,582 | 62,341,972 |
| 2024-02-22 | 5.16 | 5.16 | 5.16 | 5.16 | +5.09% | 6,383 | 3,293,607 |
| 2024-02-21 | 4.91 | 4.91 | 4.91 | 4.91 | +4.91% | 7,716 | 3,788,615 |
| 2024-02-20 | 4.47 | 4.68 | 4.45 | 4.68 | +4.93% | 56,832 | 26,146,821 |
| 2024-02-19 | 4.31 | 4.46 | 4.23 | 4.46 | +4.94% | 94,007 | 41,104,845 |
| 2024-02-08 | 3.9 | 4.27 | 3.87 | 4.25 | +4.42% | 123,288 | 48,982,450 |
| 2024-02-07 | 4.24 | 4.41 | 4.07 | 4.07 | -4.91% | 103,570 | 43,943,800 |
| 2024-02-06 | 4.28 | 4.45 | 4.28 | 4.28 | -5.1% | 81,007 | 34,789,905 |
| 2024-02-05 | 4.51 | 4.51 | 4.51 | 4.51 | -5.05% | 12,058 | 5,438,158 |
| 2024-02-02 | 4.75 | 4.89 | 4.75 | 4.75 | -5% | 83,724 | 39,880,341 |
| 2024-02-01 | 5.07 | 5.11 | 5 | 5 | -4.94% | 53,577 | 26,847,739 |
| 2024-01-31 | 5.31 | 5.58 | 5.26 | 5.26 | -5.05% | 66,957 | 35,598,289 |
| 2024-01-30 | 5.76 | 5.76 | 5.54 | 5.54 | -3.99% | 24,611 | 13,889,157 |
| 2024-01-29 | 5.86 | 5.93 | 5.72 | 5.77 | -2.2% | 24,752 | 14,396,274 |
| 2024-01-26 | 5.8 | 5.91 | 5.78 | 5.9 | +1.55% | 28,231 | 16,542,486 |
| 2024-01-25 | 5.67 | 5.83 | 5.64 | 5.81 | +2.47% | 29,549 | 16,918,129 |
| 2024-01-24 | 5.6 | 5.68 | 5.5 | 5.67 | +1.98% | 33,321 | 18,653,793 |
| 2024-01-23 | 5.56 | 5.65 | 5.4 | 5.56 | 0% | 28,762 | 15,947,163 |
| 2024-01-22 | 5.84 | 5.84 | 5.56 | 5.56 | -4.96% | 36,870 | 20,891,924 |
| 2024-01-19 | 5.86 | 5.88 | 5.81 | 5.85 | -0.17% | 17,949 | 10,485,474 |
| 2024-01-18 | 5.78 | 5.87 | 5.68 | 5.86 | +0.51% | 36,758 | 21,170,103 |
| 2024-01-17 | 6.05 | 6.07 | 5.83 | 5.83 | -3.8% | 39,627 | 23,625,466 |
| 2024-01-16 | 6.18 | 6.2 | 6 | 6.06 | -1.14% | 25,221 | 15,349,299 |
| 2024-01-15 | 6 | 6.15 | 5.99 | 6.13 | +1.83% | 28,010 | 17,036,037 |
| 2024-01-12 | 6.03 | 6.13 | 6 | 6.02 | -0.5% | 22,942 | 13,892,467 |
| 2024-01-11 | 6.05 | 6.06 | 6.01 | 6.05 | +0.33% | 13,984 | 8,438,418 |
| 2024-01-10 | 6.01 | 6.04 | 5.96 | 6.03 | +0.5% | 15,493 | 9,311,783 |
| 2024-01-09 | 6 | 6.02 | 5.94 | 6 | +0.84% | 17,676 | 10,578,588 |
| 2024-01-08 | 6.03 | 6.08 | 5.93 | 5.95 | -1.33% | 35,535 | 21,353,499 |
| 2024-01-05 | 6.15 | 6.2 | 5.97 | 6.03 | -1.79% | 49,602 | 30,114,086 |
| 2024-01-04 | 6.05 | 6.16 | 6.03 | 6.14 | +1.32% | 29,224 | 17,848,126 |
| 2024-01-03 | 6.06 | 6.14 | 6.03 | 6.06 | -0.66% | 31,920 | 19,421,351 |
| 2024-01-02 | 6.04 | 6.22 | 6.02 | 6.1 | +0.99% | 50,316 | 30,698,290 |
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：