股票概览
5.2
-4.94%
-0.27
5.5
开盘价
5.54
最高价
5.19
最低价
745,748
成交量
数据更新至: 2024-12-31
技术指标
5.53
MA5 (5日均线)
5.87
MA10 (10日均线)
6.27
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 | 5.5 | 5.54 | 5.19 | 5.2 | -4.94% | 745,748 | 396,654,594 |
| 2024-12-30 | 5.67 | 5.67 | 5.42 | 5.47 | -4.04% | 769,844 | 423,446,305 |
| 2024-12-27 | 5.65 | 5.83 | 5.55 | 5.7 | +1.06% | 847,569 | 485,583,061 |
| 2024-12-26 | 5.69 | 5.8 | 5.6 | 5.64 | -0.35% | 796,327 | 453,580,839 |
| 2024-12-25 | 5.82 | 5.83 | 5.44 | 5.66 | -2.08% | 800,584 | 449,974,562 |
| 2024-12-24 | 5.84 | 5.89 | 5.59 | 5.78 | -0.86% | 1,011,891 | 577,132,679 |
| 2024-12-23 | 6.25 | 6.29 | 5.82 | 5.83 | -7.02% | 1,426,337 | 855,533,088 |
| 2024-12-20 | 6.33 | 6.47 | 6.25 | 6.27 | -0.63% | 1,496,084 | 949,237,060 |
| 2024-12-19 | 6.48 | 6.78 | 6.2 | 6.31 | -7.48% | 2,067,843 | 1,322,955,632 |
| 2024-12-18 | 7.25 | 7.48 | 6.82 | 6.82 | -10.03% | 2,585,768 | 1,830,404,473 |
| 2024-12-17 | 8.3 | 8.3 | 7.41 | 7.58 | -7.9% | 3,822,347 | 2,931,349,843 |
| 2024-12-16 | 8.23 | 8.23 | 8 | 8.23 | +10.03% | 1,511,246 | 1,242,465,891 |
| 2024-12-13 | 6.62 | 7.48 | 6.58 | 7.48 | +10% | 2,716,068 | 1,985,367,327 |
| 2024-12-12 | 6.71 | 7 | 6.51 | 6.8 | +1.64% | 1,815,367 | 1,218,670,677 |
| 2024-12-11 | 6.18 | 6.83 | 6.12 | 6.69 | +6.87% | 1,955,092 | 1,275,320,071 |
| 2024-12-10 | 6.25 | 6.56 | 6.06 | 6.26 | +2.79% | 1,616,551 | 1,012,517,712 |
| 2024-12-09 | 6.06 | 6.35 | 6.01 | 6.09 | -0.98% | 1,542,918 | 949,403,123 |
| 2024-12-06 | 5.9 | 6.42 | 5.82 | 6.15 | +5.31% | 2,279,883 | 1,420,443,394 |
| 2024-12-05 | 5.55 | 5.94 | 5.48 | 5.84 | +4.85% | 1,154,394 | 664,970,627 |
| 2024-12-04 | 5.72 | 5.73 | 5.43 | 5.57 | -3.63% | 891,483 | 496,208,256 |
| 2024-12-03 | 5.9 | 5.9 | 5.64 | 5.78 | -3.83% | 1,217,158 | 701,519,573 |
| 2024-12-02 | 5.58 | 6.1 | 5.5 | 6.01 | +6.94% | 1,755,068 | 1,026,532,195 |
| 2024-11-29 | 5.4 | 5.75 | 5.37 | 5.62 | +2.74% | 1,585,496 | 884,254,504 |
| 2024-11-28 | 5.64 | 5.97 | 5.41 | 5.47 | -3.7% | 2,037,210 | 1,158,031,117 |
| 2024-11-27 | 5.07 | 5.68 | 4.96 | 5.68 | +10.08% | 1,635,468 | 885,517,775 |
| 2024-11-26 | 5.06 | 5.38 | 5.02 | 5.16 | +0.78% | 1,034,928 | 540,077,578 |
| 2024-11-25 | 5.16 | 5.25 | 4.91 | 5.12 | -0.39% | 812,296 | 408,692,937 |
| 2024-11-22 | 5.26 | 5.6 | 5.12 | 5.14 | -3.93% | 1,428,365 | 763,423,365 |
| 2024-11-21 | 4.98 | 5.48 | 4.97 | 5.35 | +6.57% | 1,356,636 | 708,301,006 |
| 2024-11-20 | 4.76 | 5.1 | 4.74 | 5.02 | +5.24% | 705,096 | 350,612,506 |
| 2024-11-19 | 4.69 | 4.78 | 4.58 | 4.77 | +2.58% | 358,914 | 168,265,286 |
| 2024-11-18 | 4.9 | 4.95 | 4.57 | 4.65 | -4.12% | 531,451 | 248,769,745 |
| 2024-11-15 | 4.83 | 5.06 | 4.8 | 4.85 | +0.21% | 593,347 | 294,728,065 |
| 2024-11-14 | 5.01 | 5.11 | 4.81 | 4.84 | -4.35% | 478,687 | 236,717,270 |
| 2024-11-13 | 4.88 | 5.25 | 4.88 | 5.06 | +2.85% | 693,871 | 350,422,610 |
| 2024-11-12 | 5.08 | 5.1 | 4.87 | 4.92 | -2.77% | 451,557 | 224,351,602 |
| 2024-11-11 | 4.8 | 5.09 | 4.78 | 5.06 | +4.33% | 564,630 | 280,807,773 |
| 2024-11-08 | 5.05 | 5.09 | 4.83 | 4.85 | -3% | 572,476 | 282,086,042 |
| 2024-11-07 | 4.82 | 5.05 | 4.78 | 5 | +3.95% | 720,845 | 355,149,751 |
| 2024-11-06 | 4.77 | 4.9 | 4.7 | 4.81 | +1.05% | 493,190 | 237,964,032 |
| 2024-11-05 | 4.62 | 4.78 | 4.59 | 4.76 | +3.03% | 482,790 | 227,023,798 |
| 2024-11-04 | 4.53 | 4.7 | 4.46 | 4.62 | +3.13% | 308,626 | 141,636,992 |
| 2024-11-01 | 4.73 | 4.75 | 4.45 | 4.48 | -4.88% | 433,166 | 197,569,158 |
| 2024-10-31 | 4.5 | 4.75 | 4.49 | 4.71 | +3.97% | 445,341 | 206,852,813 |
| 2024-10-30 | 4.55 | 4.62 | 4.47 | 4.53 | 0% | 266,653 | 120,919,414 |
| 2024-10-29 | 4.77 | 4.8 | 4.53 | 4.53 | -3.62% | 360,901 | 166,720,965 |
| 2024-10-28 | 4.56 | 4.71 | 4.55 | 4.7 | +3.07% | 339,647 | 158,203,345 |
| 2024-10-25 | 4.4 | 4.6 | 4.34 | 4.56 | +3.64% | 360,360 | 162,846,263 |
| 2024-10-24 | 4.43 | 4.46 | 4.34 | 4.4 | -1.12% | 218,705 | 95,984,171 |
| 2024-10-23 | 4.5 | 4.54 | 4.4 | 4.45 | -1.55% | 393,070 | 176,143,561 |
| 2024-10-22 | 4.43 | 4.63 | 4.4 | 4.52 | +2.96% | 540,866 | 243,780,997 |
| 2024-10-21 | 4.28 | 4.47 | 4.26 | 4.39 | +3.29% | 398,580 | 174,199,595 |
| 2024-10-18 | 4.17 | 4.35 | 4.09 | 4.25 | +2.16% | 392,479 | 166,128,735 |
| 2024-10-17 | 4.22 | 4.29 | 4.16 | 4.16 | -0.48% | 274,147 | 115,734,593 |
| 2024-10-16 | 4.09 | 4.25 | 4.06 | 4.18 | +0.72% | 276,949 | 115,415,715 |
| 2024-10-15 | 4.16 | 4.31 | 4.11 | 4.15 | -0.95% | 341,371 | 144,463,809 |
| 2024-10-14 | 4.15 | 4.22 | 4.03 | 4.19 | +1.7% | 325,376 | 134,536,252 |
| 2024-10-11 | 4.31 | 4.31 | 4.07 | 4.12 | -4.41% | 336,415 | 140,381,151 |
| 2024-10-10 | 4.39 | 4.53 | 4.26 | 4.31 | -1.82% | 455,534 | 199,518,891 |
| 2024-10-09 | 4.77 | 4.77 | 4.38 | 4.39 | -9.86% | 603,228 | 273,589,010 |
| 2024-10-08 | 4.93 | 4.93 | 4.57 | 4.87 | +8.71% | 776,777 | 372,533,264 |
| 2024-09-30 | 4.3 | 4.48 | 4.24 | 4.48 | +10.07% | 652,624 | 286,987,743 |
| 2024-09-27 | 3.94 | 4.1 | 3.92 | 4.07 | +5.44% | 304,887 | 122,250,682 |
| 2024-09-26 | 3.73 | 3.86 | 3.71 | 3.86 | +2.93% | 315,616 | 119,687,212 |
| 2024-09-25 | 3.69 | 3.85 | 3.68 | 3.75 | +2.74% | 373,291 | 140,795,998 |
| 2024-09-24 | 3.51 | 3.65 | 3.49 | 3.65 | +3.99% | 315,790 | 113,160,677 |
| 2024-09-23 | 3.48 | 3.55 | 3.45 | 3.51 | +0.29% | 146,899 | 51,516,032 |
| 2024-09-20 | 3.52 | 3.53 | 3.47 | 3.5 | -0.28% | 160,139 | 56,017,891 |
| 2024-09-19 | 3.37 | 3.53 | 3.35 | 3.51 | +4.15% | 242,878 | 84,013,752 |
| 2024-09-18 | 3.41 | 3.42 | 3.31 | 3.37 | -1.46% | 161,900 | 54,373,805 |
| 2024-09-13 | 3.5 | 3.54 | 3.41 | 3.42 | -2.29% | 153,148 | 52,976,878 |
| 2024-09-12 | 3.54 | 3.6 | 3.49 | 3.5 | -0.28% | 159,074 | 56,302,662 |
| 2024-09-11 | 3.55 | 3.56 | 3.49 | 3.51 | -1.13% | 134,716 | 47,523,833 |
| 2024-09-10 | 3.5 | 3.58 | 3.44 | 3.55 | +1.72% | 177,821 | 62,168,745 |
| 2024-09-09 | 3.47 | 3.55 | 3.45 | 3.49 | -0.85% | 125,824 | 44,111,134 |
| 2024-09-06 | 3.58 | 3.61 | 3.51 | 3.52 | -1.68% | 141,578 | 50,234,449 |
| 2024-09-05 | 3.48 | 3.59 | 3.48 | 3.58 | +2.87% | 194,191 | 69,031,247 |
| 2024-09-04 | 3.48 | 3.53 | 3.46 | 3.48 | -1.14% | 141,475 | 49,406,506 |
| 2024-09-03 | 3.47 | 3.59 | 3.46 | 3.52 | +1.44% | 170,748 | 60,158,539 |
| 2024-09-02 | 3.63 | 3.64 | 3.46 | 3.47 | -4.41% | 234,852 | 82,986,078 |
| 2024-08-30 | 3.47 | 3.67 | 3.46 | 3.63 | +4.91% | 322,982 | 116,528,552 |
| 2024-08-29 | 3.39 | 3.48 | 3.36 | 3.46 | +1.47% | 152,368 | 52,466,965 |
| 2024-08-28 | 3.4 | 3.46 | 3.3 | 3.41 | +1.19% | 189,408 | 64,047,309 |
| 2024-08-27 | 3.45 | 3.48 | 3.36 | 3.37 | -2.6% | 180,368 | 61,279,372 |
| 2024-08-26 | 3.44 | 3.48 | 3.36 | 3.46 | +0.87% | 166,042 | 57,174,575 |
| 2024-08-23 | 3.42 | 3.47 | 3.38 | 3.43 | +0.29% | 161,234 | 55,222,894 |
| 2024-08-22 | 3.56 | 3.6 | 3.4 | 3.42 | -3.66% | 256,890 | 89,313,480 |
| 2024-08-21 | 3.61 | 3.68 | 3.54 | 3.55 | -2.47% | 253,786 | 91,378,380 |
| 2024-08-20 | 3.71 | 3.8 | 3.61 | 3.64 | -1.89% | 314,904 | 115,502,178 |
| 2024-08-19 | 3.66 | 3.74 | 3.61 | 3.71 | +1.37% | 245,667 | 90,776,963 |
| 2024-08-16 | 3.71 | 3.72 | 3.65 | 3.66 | -1.08% | 213,681 | 78,573,322 |
| 2024-08-15 | 3.61 | 3.85 | 3.56 | 3.7 | +2.21% | 388,443 | 144,377,249 |
| 2024-08-14 | 3.58 | 3.65 | 3.53 | 3.62 | +1.4% | 207,445 | 74,657,353 |
| 2024-08-13 | 3.55 | 3.61 | 3.5 | 3.57 | -0.28% | 151,786 | 53,838,390 |
| 2024-08-12 | 3.63 | 3.64 | 3.55 | 3.58 | -0.83% | 131,232 | 46,998,305 |
| 2024-08-09 | 3.7 | 3.7 | 3.61 | 3.61 | -1.9% | 178,098 | 64,836,721 |
| 2024-08-08 | 3.64 | 3.72 | 3.58 | 3.68 | +0.55% | 201,463 | 73,628,556 |
| 2024-08-07 | 3.71 | 3.72 | 3.65 | 3.66 | -1.35% | 179,331 | 66,024,084 |
| 2024-08-06 | 3.68 | 3.75 | 3.65 | 3.71 | +2.77% | 299,687 | 110,450,018 |
| 2024-08-05 | 3.68 | 3.79 | 3.6 | 3.61 | -1.9% | 350,912 | 129,790,604 |
| 2024-08-02 | 3.72 | 3.82 | 3.66 | 3.68 | -2.13% | 359,067 | 134,340,534 |
| 2024-08-01 | 3.84 | 3.89 | 3.73 | 3.76 | -1.57% | 594,119 | 225,067,410 |
| 2024-07-31 | 3.47 | 3.82 | 3.46 | 3.82 | +10.09% | 329,208 | 121,568,358 |
| 2024-07-30 | 3.44 | 3.49 | 3.42 | 3.47 | +0.58% | 138,369 | 47,959,765 |
| 2024-07-29 | 3.44 | 3.47 | 3.38 | 3.45 | +0.58% | 142,409 | 48,880,885 |
| 2024-07-26 | 3.38 | 3.47 | 3.35 | 3.43 | +1.78% | 120,935 | 41,312,980 |
| 2024-07-25 | 3.29 | 3.4 | 3.27 | 3.37 | +2.12% | 158,529 | 52,999,748 |
| 2024-07-24 | 3.38 | 3.39 | 3.3 | 3.3 | -2.37% | 149,110 | 49,702,765 |
| 2024-07-23 | 3.46 | 3.49 | 3.38 | 3.38 | -2.31% | 135,591 | 46,634,835 |
| 2024-07-22 | 3.43 | 3.48 | 3.37 | 3.46 | +0.58% | 148,626 | 51,041,185 |
| 2024-07-19 | 3.41 | 3.46 | 3.38 | 3.44 | +0.88% | 135,344 | 46,413,091 |
| 2024-07-18 | 3.41 | 3.42 | 3.33 | 3.41 | -0.87% | 150,322 | 50,726,065 |
| 2024-07-17 | 3.42 | 3.49 | 3.4 | 3.44 | +1.18% | 164,262 | 56,659,877 |
| 2024-07-16 | 3.44 | 3.44 | 3.36 | 3.4 | -1.16% | 156,987 | 53,230,739 |
| 2024-07-15 | 3.52 | 3.54 | 3.44 | 3.44 | -2.55% | 163,602 | 56,754,907 |
| 2024-07-12 | 3.55 | 3.6 | 3.51 | 3.53 | -1.12% | 144,553 | 51,329,913 |
| 2024-07-11 | 3.54 | 3.59 | 3.51 | 3.57 | +2.88% | 182,387 | 64,784,359 |
| 2024-07-10 | 3.57 | 3.61 | 3.47 | 3.47 | -2.53% | 161,394 | 56,722,063 |
| 2024-07-09 | 3.52 | 3.56 | 3.44 | 3.56 | +2.01% | 168,532 | 59,330,947 |
| 2024-07-08 | 3.62 | 3.65 | 3.49 | 3.49 | -4.38% | 151,581 | 53,589,447 |
| 2024-07-05 | 3.58 | 3.67 | 3.51 | 3.65 | +1.39% | 144,165 | 52,124,768 |
| 2024-07-04 | 3.73 | 3.75 | 3.58 | 3.6 | -3.74% | 142,054 | 51,595,985 |
| 2024-07-03 | 3.74 | 3.78 | 3.67 | 3.74 | 0% | 115,702 | 43,245,726 |
| 2024-07-02 | 3.66 | 3.77 | 3.65 | 3.74 | +1.91% | 136,740 | 51,008,229 |
| 2024-07-01 | 3.63 | 3.68 | 3.54 | 3.67 | +0.82% | 157,915 | 56,960,579 |
| 2024-06-28 | 3.7 | 3.79 | 3.62 | 3.64 | -1.89% | 184,430 | 68,594,243 |
| 2024-06-27 | 3.76 | 3.81 | 3.71 | 3.71 | -1.59% | 240,550 | 90,328,560 |
| 2024-06-26 | 3.46 | 3.78 | 3.44 | 3.77 | +8.65% | 289,838 | 105,011,814 |
| 2024-06-25 | 3.49 | 3.55 | 3.43 | 3.47 | -0.29% | 141,621 | 49,253,339 |
| 2024-06-24 | 3.64 | 3.64 | 3.46 | 3.48 | -4.66% | 198,202 | 69,796,501 |
| 2024-06-21 | 3.72 | 3.77 | 3.65 | 3.65 | -1.88% | 141,897 | 52,302,827 |
| 2024-06-20 | 3.86 | 3.86 | 3.71 | 3.72 | -3.63% | 144,431 | 54,333,937 |
| 2024-06-19 | 3.95 | 3.96 | 3.86 | 3.86 | -2.03% | 133,764 | 52,164,172 |
| 2024-06-18 | 3.92 | 3.97 | 3.9 | 3.94 | +0.77% | 125,304 | 49,364,794 |
| 2024-06-17 | 3.91 | 3.96 | 3.87 | 3.91 | -0.51% | 120,959 | 47,397,705 |
| 2024-06-14 | 3.95 | 3.96 | 3.89 | 3.93 | -0.51% | 141,688 | 55,609,466 |
| 2024-06-13 | 3.99 | 4.01 | 3.92 | 3.95 | -0.75% | 119,092 | 47,071,691 |
| 2024-06-12 | 3.94 | 4.01 | 3.92 | 3.98 | +1.53% | 168,305 | 66,889,003 |
| 2024-06-11 | 3.82 | 3.94 | 3.75 | 3.92 | +2.08% | 175,693 | 67,925,863 |
| 2024-06-07 | 3.79 | 3.88 | 3.77 | 3.84 | +2.13% | 178,282 | 68,168,864 |
| 2024-06-06 | 3.92 | 3.97 | 3.71 | 3.76 | -4.81% | 284,433 | 108,108,430 |
| 2024-06-05 | 4.01 | 4.03 | 3.94 | 3.95 | -1.5% | 127,973 | 50,980,975 |
| 2024-06-04 | 4.05 | 4.08 | 3.96 | 4.01 | -1.23% | 177,744 | 71,068,502 |
| 2024-06-03 | 4.17 | 4.19 | 4.03 | 4.06 | -2.64% | 161,654 | 66,019,722 |
| 2024-05-31 | 4.1 | 4.2 | 4.1 | 4.17 | +1.71% | 142,228 | 59,073,095 |
| 2024-05-30 | 4.07 | 4.13 | 4.01 | 4.1 | +0.49% | 150,341 | 61,443,639 |
| 2024-05-29 | 4.09 | 4.13 | 4.06 | 4.08 | 0% | 105,823 | 43,284,811 |
| 2024-05-28 | 4.15 | 4.17 | 4.08 | 4.08 | -2.16% | 120,254 | 49,380,751 |
| 2024-05-27 | 4.17 | 4.19 | 4.07 | 4.17 | +0.72% | 169,974 | 69,996,560 |
| 2024-05-24 | 4.23 | 4.26 | 4.14 | 4.14 | -2.13% | 176,334 | 73,810,895 |
| 2024-05-23 | 4.4 | 4.4 | 4.22 | 4.23 | -3.64% | 224,270 | 95,992,823 |
| 2024-05-22 | 4.31 | 4.39 | 4.28 | 4.39 | +1.86% | 180,444 | 78,594,817 |
| 2024-05-21 | 4.35 | 4.41 | 4.3 | 4.31 | -1.37% | 171,172 | 74,222,057 |
| 2024-05-20 | 4.39 | 4.46 | 4.34 | 4.37 | -0.68% | 190,530 | 83,704,312 |
| 2024-05-17 | 4.36 | 4.42 | 4.3 | 4.4 | +0.92% | 165,965 | 72,409,582 |
| 2024-05-16 | 4.33 | 4.42 | 4.32 | 4.36 | +0.69% | 168,572 | 73,712,405 |
| 2024-05-15 | 4.37 | 4.43 | 4.32 | 4.33 | -0.92% | 155,600 | 67,883,143 |
| 2024-05-14 | 4.33 | 4.43 | 4.3 | 4.37 | +1.63% | 186,427 | 81,372,884 |
| 2024-05-13 | 4.38 | 4.38 | 4.26 | 4.3 | -2.71% | 194,268 | 83,655,777 |
| 2024-05-10 | 4.53 | 4.56 | 4.39 | 4.42 | -2.21% | 206,598 | 91,592,309 |
| 2024-05-09 | 4.48 | 4.57 | 4.48 | 4.52 | +0.89% | 153,236 | 69,346,140 |
| 2024-05-08 | 4.61 | 4.62 | 4.47 | 4.48 | -3.03% | 221,088 | 99,833,885 |
| 2024-05-07 | 4.61 | 4.7 | 4.6 | 4.62 | 0% | 167,363 | 77,723,335 |
| 2024-05-06 | 4.67 | 4.7 | 4.6 | 4.62 | +0.65% | 191,402 | 88,898,342 |
| 2024-04-30 | 4.67 | 4.67 | 4.5 | 4.59 | -1.5% | 229,071 | 104,639,372 |
| 2024-04-29 | 4.53 | 4.67 | 4.53 | 4.66 | +3.33% | 264,164 | 122,282,376 |
| 2024-04-26 | 4.35 | 4.53 | 4.3 | 4.51 | +4.64% | 315,499 | 140,088,758 |
| 2024-04-25 | 4.29 | 4.4 | 4.26 | 4.31 | -0.92% | 187,343 | 81,066,181 |
| 2024-04-24 | 4.18 | 4.35 | 4.17 | 4.35 | +3.57% | 242,790 | 103,990,530 |
| 2024-04-23 | 4.21 | 4.28 | 4.19 | 4.2 | +0.48% | 221,954 | 93,896,340 |
| 2024-04-22 | 4.18 | 4.26 | 4.08 | 4.18 | -0.95% | 186,385 | 77,739,819 |
| 2024-04-19 | 4.33 | 4.35 | 4.21 | 4.22 | -2.76% | 192,592 | 82,143,002 |
| 2024-04-18 | 4.42 | 4.43 | 4.3 | 4.34 | -1.59% | 219,517 | 95,902,968 |
| 2024-04-17 | 4.19 | 4.42 | 4.19 | 4.41 | +6.52% | 249,173 | 108,466,755 |
| 2024-04-16 | 4.41 | 4.43 | 4.14 | 4.14 | -5.91% | 293,145 | 124,043,880 |
| 2024-04-15 | 4.59 | 4.61 | 4.32 | 4.4 | -3.93% | 265,746 | 118,146,872 |
| 2024-04-12 | 4.65 | 4.7 | 4.57 | 4.58 | -1.93% | 153,673 | 70,931,579 |
| 2024-04-11 | 4.58 | 4.73 | 4.55 | 4.67 | +1.52% | 196,601 | 91,905,649 |
| 2024-04-10 | 4.73 | 4.73 | 4.55 | 4.6 | -2.95% | 195,948 | 90,584,080 |
| 2024-04-09 | 4.65 | 4.75 | 4.63 | 4.74 | +2.6% | 198,059 | 92,960,231 |
| 2024-04-08 | 4.79 | 4.8 | 4.61 | 4.62 | -3.55% | 249,983 | 116,951,702 |
| 2024-04-03 | 4.92 | 4.92 | 4.77 | 4.79 | -3.04% | 262,149 | 126,310,150 |
| 2024-04-02 | 5.04 | 5.07 | 4.89 | 4.94 | -2.56% | 276,078 | 136,692,206 |
| 2024-04-01 | 4.92 | 5.07 | 4.92 | 5.07 | +3.26% | 289,638 | 145,157,082 |
| 2024-03-29 | 5.04 | 5.04 | 4.82 | 4.91 | -2% | 317,147 | 155,179,575 |
| 2024-03-28 | 4.82 | 5.09 | 4.77 | 5.01 | +3.94% | 339,227 | 167,996,488 |
| 2024-03-27 | 5.12 | 5.13 | 4.82 | 4.82 | -4.74% | 383,325 | 189,055,878 |
| 2024-03-26 | 5.18 | 5.31 | 5 | 5.06 | -2.69% | 478,874 | 245,802,673 |
| 2024-03-25 | 5.44 | 5.5 | 5.18 | 5.2 | -8.77% | 836,317 | 446,016,814 |
| 2024-03-22 | 5.6 | 5.85 | 5.4 | 5.7 | +1.06% | 999,396 | 560,081,496 |
| 2024-03-21 | 5.73 | 6 | 5.55 | 5.64 | +1.26% | 1,066,802 | 609,921,549 |
| 2024-03-20 | 5.22 | 5.7 | 5.22 | 5.57 | +6.3% | 811,267 | 441,822,861 |
| 2024-03-19 | 5.27 | 5.35 | 5.23 | 5.24 | 0% | 228,582 | 120,748,048 |
| 2024-03-18 | 5.16 | 5.25 | 5.15 | 5.24 | +1.55% | 229,009 | 119,473,100 |
| 2024-03-15 | 5.12 | 5.16 | 5.05 | 5.16 | +0.78% | 170,863 | 87,280,109 |
| 2024-03-14 | 5.22 | 5.23 | 5.06 | 5.12 | -2.29% | 242,876 | 125,091,827 |
| 2024-03-13 | 5.13 | 5.27 | 5.1 | 5.24 | +2.75% | 316,586 | 164,495,124 |
| 2024-03-12 | 5.05 | 5.12 | 5.03 | 5.1 | +1.59% | 214,091 | 108,872,489 |
| 2024-03-11 | 4.98 | 5.03 | 4.89 | 5.02 | +1.21% | 198,952 | 98,540,536 |
| 2024-03-08 | 4.92 | 4.97 | 4.86 | 4.96 | +0.81% | 166,163 | 81,762,437 |
| 2024-03-07 | 5.08 | 5.1 | 4.91 | 4.92 | -2.77% | 200,116 | 100,096,621 |
| 2024-03-06 | 5.08 | 5.13 | 4.98 | 5.06 | -0.78% | 188,913 | 95,621,805 |
| 2024-03-05 | 5.14 | 5.18 | 5.06 | 5.1 | -1.54% | 200,904 | 102,929,187 |
| 2024-03-04 | 5.2 | 5.22 | 5.06 | 5.18 | +0.39% | 207,776 | 106,822,757 |
| 2024-03-01 | 5.07 | 5.17 | 5.05 | 5.16 | +1.57% | 252,052 | 128,877,133 |
| 2024-02-29 | 4.93 | 5.1 | 4.9 | 5.08 | +3.04% | 278,643 | 140,353,795 |
| 2024-02-28 | 5.26 | 5.33 | 4.93 | 4.93 | -6.27% | 401,572 | 207,427,087 |
| 2024-02-27 | 5.03 | 5.26 | 5 | 5.26 | +4.16% | 277,240 | 142,362,086 |
| 2024-02-26 | 5.1 | 5.14 | 4.99 | 5.05 | -0.59% | 282,438 | 142,790,496 |
| 2024-02-23 | 4.97 | 5.11 | 4.89 | 5.08 | +2.42% | 345,785 | 173,214,668 |
| 2024-02-22 | 4.85 | 5 | 4.85 | 4.96 | +2.48% | 201,072 | 99,203,595 |
| 2024-02-21 | 4.74 | 5.03 | 4.68 | 4.84 | +1.26% | 278,980 | 136,230,142 |
| 2024-02-20 | 4.68 | 4.82 | 4.59 | 4.78 | +1.27% | 263,675 | 124,295,129 |
| 2024-02-19 | 4.7 | 4.77 | 4.6 | 4.72 | +3.96% | 359,338 | 168,569,176 |
| 2024-02-08 | 4.36 | 4.55 | 4.34 | 4.54 | +3.42% | 383,888 | 171,231,138 |
| 2024-02-07 | 4.12 | 4.47 | 4.07 | 4.39 | +7.07% | 453,934 | 197,463,821 |
| 2024-02-06 | 3.81 | 4.2 | 3.63 | 4.1 | +5.4% | 377,902 | 147,098,272 |
| 2024-02-05 | 4.3 | 4.3 | 3.89 | 3.89 | -9.95% | 367,002 | 145,964,403 |
| 2024-02-02 | 4.5 | 4.66 | 4.15 | 4.32 | -4% | 252,925 | 111,606,987 |
| 2024-02-01 | 4.56 | 4.64 | 4.43 | 4.5 | -1.53% | 214,554 | 97,063,360 |
| 2024-01-31 | 4.75 | 4.86 | 4.53 | 4.57 | -5.19% | 227,853 | 106,763,707 |
| 2024-01-30 | 4.98 | 5.01 | 4.81 | 4.82 | -3.41% | 165,810 | 81,153,762 |
| 2024-01-29 | 5.2 | 5.22 | 4.97 | 4.99 | -3.67% | 180,289 | 91,070,336 |
| 2024-01-26 | 5.16 | 5.28 | 5.11 | 5.18 | +0.19% | 213,061 | 110,776,415 |
| 2024-01-25 | 5.02 | 5.17 | 4.93 | 5.17 | +3.19% | 224,283 | 114,008,736 |
| 2024-01-24 | 4.93 | 5.02 | 4.82 | 5.01 | +1.83% | 223,264 | 110,295,701 |
| 2024-01-23 | 4.8 | 4.97 | 4.69 | 4.92 | +1.03% | 251,215 | 122,331,138 |
| 2024-01-22 | 5.21 | 5.28 | 4.79 | 4.87 | -7.41% | 362,978 | 182,571,187 |
| 2024-01-19 | 5.23 | 5.48 | 5.19 | 5.26 | +0.96% | 307,565 | 163,351,056 |
| 2024-01-18 | 5.2 | 5.25 | 5.05 | 5.21 | -0.95% | 276,448 | 142,256,582 |
| 2024-01-17 | 5.39 | 5.54 | 5.26 | 5.26 | -2.23% | 268,433 | 144,611,039 |
| 2024-01-16 | 5.49 | 5.49 | 5.28 | 5.38 | -2% | 235,222 | 126,150,856 |
| 2024-01-15 | 5.48 | 5.53 | 5.43 | 5.49 | 0% | 125,718 | 69,009,754 |
| 2024-01-12 | 5.58 | 5.63 | 5.49 | 5.49 | -2.14% | 141,628 | 78,576,581 |
| 2024-01-11 | 5.43 | 5.63 | 5.41 | 5.61 | +2.56% | 198,274 | 109,964,787 |
| 2024-01-10 | 5.54 | 5.54 | 5.37 | 5.47 | -1.8% | 184,239 | 100,554,520 |
| 2024-01-09 | 5.64 | 5.68 | 5.5 | 5.57 | -1.07% | 206,478 | 115,506,882 |
| 2024-01-08 | 5.7 | 5.73 | 5.62 | 5.63 | -1.4% | 174,588 | 99,032,270 |
| 2024-01-05 | 5.84 | 5.87 | 5.67 | 5.71 | -2.06% | 160,200 | 92,264,768 |
| 2024-01-04 | 5.82 | 5.88 | 5.74 | 5.83 | -0.68% | 157,532 | 91,752,826 |
| 2024-01-03 | 5.86 | 5.93 | 5.78 | 5.87 | +0.17% | 240,556 | 140,763,417 |
| 2024-01-02 | 6.1 | 6.16 | 5.83 | 5.86 | -0.85% | 385,778 | 231,279,605 |
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：