股票概览
5.37
-1.65%
-0.09
5.44
开盘价
5.52
最高价
5.33
最低价
88,243
成交量
数据更新至: 2024-12-31
技术指标
5.72
MA5 (5日均线)
5.93
MA10 (10日均线)
6.14
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 | 5.44 | 5.52 | 5.33 | 5.37 | -1.65% | 88,243 | 47,832,882 |
| 2024-12-30 | 5.71 | 5.76 | 5.39 | 5.46 | -6.02% | 170,806 | 93,766,804 |
| 2024-12-27 | 6.15 | 6.48 | 5.75 | 5.81 | -4.44% | 288,640 | 176,235,611 |
| 2024-12-26 | 5.87 | 6.13 | 5.87 | 6.08 | +3.05% | 70,739 | 42,695,872 |
| 2024-12-25 | 6 | 6.06 | 5.72 | 5.9 | -2.64% | 100,343 | 58,995,515 |
| 2024-12-24 | 6.03 | 6.1 | 5.82 | 6.06 | +1.68% | 102,630 | 61,178,045 |
| 2024-12-23 | 6.22 | 6.37 | 5.94 | 5.96 | -4.33% | 164,164 | 100,264,489 |
| 2024-12-20 | 6.18 | 6.68 | 6.18 | 6.23 | +1.3% | 153,757 | 97,982,298 |
| 2024-12-19 | 6.16 | 6.22 | 5.96 | 6.15 | -2.54% | 152,478 | 93,204,230 |
| 2024-12-18 | 6.2 | 6.44 | 6 | 6.31 | +0.32% | 213,683 | 134,153,750 |
| 2024-12-17 | 6.9 | 6.9 | 6.22 | 6.29 | -7.09% | 248,492 | 160,460,049 |
| 2024-12-16 | 6.9 | 7.16 | 6.66 | 6.77 | -5.31% | 400,244 | 275,093,412 |
| 2024-12-13 | 6.45 | 7.15 | 6.44 | 7.15 | +10% | 349,161 | 246,261,136 |
| 2024-12-12 | 6.26 | 6.52 | 6.24 | 6.5 | +3.83% | 89,302 | 57,348,029 |
| 2024-12-11 | 6.15 | 6.27 | 6.13 | 6.26 | +1.95% | 51,195 | 31,847,257 |
| 2024-12-10 | 6.3 | 6.33 | 6.1 | 6.14 | -0.81% | 77,271 | 47,860,408 |
| 2024-12-09 | 6.09 | 6.32 | 6.09 | 6.19 | +1.64% | 98,110 | 60,778,466 |
| 2024-12-06 | 6.05 | 6.14 | 6.01 | 6.09 | +0.66% | 62,366 | 37,936,842 |
| 2024-12-05 | 6.01 | 6.07 | 6 | 6.05 | +0.67% | 59,830 | 36,121,449 |
| 2024-12-04 | 6.1 | 6.14 | 5.97 | 6.01 | -2.28% | 88,149 | 53,278,612 |
| 2024-12-03 | 6.12 | 6.21 | 6.02 | 6.15 | +0.65% | 102,998 | 63,121,566 |
| 2024-12-02 | 5.9 | 6.12 | 5.88 | 6.11 | +3.04% | 91,783 | 55,429,053 |
| 2024-11-29 | 5.89 | 5.94 | 5.77 | 5.93 | +1.89% | 72,589 | 42,646,877 |
| 2024-11-28 | 5.8 | 5.9 | 5.75 | 5.82 | +0.34% | 74,831 | 43,655,280 |
| 2024-11-27 | 5.83 | 5.88 | 5.55 | 5.8 | -1.53% | 103,856 | 59,085,303 |
| 2024-11-26 | 5.83 | 6.02 | 5.83 | 5.89 | +0.86% | 122,155 | 72,488,423 |
| 2024-11-25 | 5.7 | 5.85 | 5.63 | 5.84 | +2.1% | 96,907 | 55,763,321 |
| 2024-11-22 | 5.97 | 6.13 | 5.72 | 5.72 | -4.35% | 119,453 | 70,664,545 |
| 2024-11-21 | 5.78 | 6.11 | 5.72 | 5.98 | +3.28% | 170,137 | 101,814,264 |
| 2024-11-20 | 5.53 | 5.85 | 5.53 | 5.79 | +4.32% | 118,858 | 68,260,815 |
| 2024-11-19 | 5.45 | 5.57 | 5.36 | 5.55 | +1.83% | 80,626 | 44,259,564 |
| 2024-11-18 | 5.51 | 5.65 | 5.36 | 5.45 | -0.91% | 124,348 | 68,534,166 |
| 2024-11-15 | 5.58 | 5.71 | 5.5 | 5.5 | -1.08% | 65,578 | 36,689,463 |
| 2024-11-14 | 5.71 | 5.77 | 5.55 | 5.56 | -3.14% | 76,122 | 42,960,378 |
| 2024-11-13 | 5.62 | 5.87 | 5.62 | 5.74 | -0.69% | 92,210 | 53,066,086 |
| 2024-11-12 | 5.7 | 6.03 | 5.67 | 5.78 | +1.58% | 128,828 | 74,882,738 |
| 2024-11-11 | 5.71 | 5.73 | 5.61 | 5.69 | -0.18% | 68,593 | 38,859,769 |
| 2024-11-08 | 5.77 | 5.81 | 5.63 | 5.7 | -1.21% | 84,593 | 48,304,498 |
| 2024-11-07 | 5.63 | 5.78 | 5.56 | 5.77 | +3.04% | 97,529 | 55,765,447 |
| 2024-11-06 | 5.57 | 5.63 | 5.49 | 5.6 | +0.72% | 93,019 | 51,925,240 |
| 2024-11-05 | 5.5 | 5.59 | 5.48 | 5.56 | +1.46% | 81,601 | 45,145,345 |
| 2024-11-04 | 5.43 | 5.58 | 5.36 | 5.48 | +1.67% | 76,861 | 42,193,628 |
| 2024-11-01 | 5.7 | 5.72 | 5.36 | 5.39 | -5.44% | 138,857 | 76,039,217 |
| 2024-10-31 | 5.61 | 5.74 | 5.59 | 5.7 | +1.06% | 127,811 | 72,367,695 |
| 2024-10-30 | 5.47 | 5.66 | 5.44 | 5.64 | +2.73% | 132,759 | 73,966,057 |
| 2024-10-29 | 5.56 | 5.67 | 5.4 | 5.49 | -1.79% | 139,440 | 76,764,223 |
| 2024-10-28 | 5.33 | 5.62 | 5.33 | 5.59 | +4.88% | 132,363 | 73,197,640 |
| 2024-10-25 | 5.2 | 5.37 | 5.19 | 5.33 | +1.91% | 92,464 | 49,075,447 |
| 2024-10-24 | 5.2 | 5.29 | 5.13 | 5.23 | +0.19% | 95,150 | 49,667,214 |
| 2024-10-23 | 5.15 | 5.24 | 5.09 | 5.22 | +1.36% | 114,267 | 59,137,763 |
| 2024-10-22 | 4.99 | 5.17 | 4.96 | 5.15 | +3% | 135,986 | 69,287,634 |
| 2024-10-21 | 4.97 | 5.03 | 4.89 | 5 | +1.21% | 95,438 | 47,359,635 |
| 2024-10-18 | 4.91 | 4.99 | 4.83 | 4.94 | +1.02% | 104,819 | 51,516,941 |
| 2024-10-17 | 4.97 | 5.06 | 4.84 | 4.89 | -0.41% | 93,114 | 45,851,161 |
| 2024-10-16 | 4.85 | 5.03 | 4.83 | 4.91 | +0.2% | 84,692 | 41,833,050 |
| 2024-10-15 | 4.96 | 5.03 | 4.83 | 4.9 | -2.78% | 95,898 | 47,392,029 |
| 2024-10-14 | 4.98 | 5.04 | 4.8 | 5.04 | +5.22% | 108,732 | 53,368,772 |
| 2024-10-11 | 4.99 | 5 | 4.74 | 4.79 | -3.62% | 103,374 | 50,298,072 |
| 2024-10-10 | 4.93 | 5.08 | 4.8 | 4.97 | +1.43% | 151,493 | 75,134,436 |
| 2024-10-09 | 5.35 | 5.38 | 4.9 | 4.9 | -9.26% | 200,738 | 101,977,815 |
| 2024-10-08 | 5.7 | 5.7 | 5 | 5.4 | +3.85% | 287,065 | 154,445,939 |
| 2024-09-30 | 4.99 | 5.29 | 4.78 | 5.2 | +7.44% | 276,762 | 139,901,683 |
| 2024-09-27 | 4.69 | 4.85 | 4.61 | 4.84 | +3.86% | 124,259 | 58,668,382 |
| 2024-09-26 | 4.51 | 4.66 | 4.48 | 4.66 | +2.42% | 118,397 | 54,351,006 |
| 2024-09-25 | 4.49 | 4.62 | 4.46 | 4.55 | +2.48% | 160,231 | 72,920,244 |
| 2024-09-24 | 4.28 | 4.44 | 4.28 | 4.44 | +3.02% | 131,041 | 57,436,806 |
| 2024-09-23 | 4.28 | 4.33 | 4.23 | 4.31 | +0.47% | 80,421 | 34,519,143 |
| 2024-09-20 | 4.36 | 4.42 | 4.27 | 4.29 | -2.05% | 90,825 | 39,175,376 |
| 2024-09-19 | 4.3 | 4.39 | 4.19 | 4.38 | +2.82% | 138,348 | 59,822,254 |
| 2024-09-18 | 4.36 | 4.36 | 4.16 | 4.26 | -3.18% | 143,674 | 61,190,696 |
| 2024-09-13 | 4.57 | 4.57 | 4.38 | 4.4 | -3.72% | 151,983 | 67,173,848 |
| 2024-09-12 | 4.69 | 4.75 | 4.5 | 4.57 | -1.72% | 220,703 | 100,471,678 |
| 2024-09-11 | 4.61 | 4.94 | 4.56 | 4.65 | +1.09% | 385,879 | 182,344,639 |
| 2024-09-10 | 4.25 | 4.6 | 4.23 | 4.6 | +10.05% | 161,717 | 73,839,412 |
| 2024-09-09 | 4.54 | 4.54 | 4.09 | 4.18 | -7.93% | 238,228 | 99,652,882 |
| 2024-09-06 | 4.49 | 4.76 | 4.48 | 4.54 | +3.18% | 257,305 | 118,275,648 |
| 2024-09-05 | 4.14 | 4.5 | 4.14 | 4.4 | +5.26% | 198,741 | 86,995,849 |
| 2024-09-04 | 4.27 | 4.31 | 4.15 | 4.18 | -1.88% | 82,621 | 34,832,709 |
| 2024-09-03 | 4.22 | 4.3 | 4.21 | 4.26 | +0.24% | 56,895 | 24,213,531 |
| 2024-09-02 | 4.3 | 4.37 | 4.24 | 4.25 | -1.16% | 69,321 | 29,842,975 |
| 2024-08-30 | 4.23 | 4.39 | 4.21 | 4.3 | +1.18% | 92,797 | 39,907,832 |
| 2024-08-29 | 4.2 | 4.27 | 4.11 | 4.25 | +1.67% | 105,672 | 44,369,718 |
| 2024-08-28 | 4.11 | 4.26 | 4.1 | 4.18 | +1.46% | 140,028 | 58,813,203 |
| 2024-08-27 | 4.19 | 4.26 | 4.09 | 4.12 | -0.96% | 121,409 | 50,537,780 |
| 2024-08-26 | 4.19 | 4.23 | 4.01 | 4.16 | -0.72% | 132,998 | 55,091,138 |
| 2024-08-23 | 4.58 | 4.58 | 4.19 | 4.19 | -9.89% | 222,580 | 96,422,690 |
| 2024-08-22 | 4.47 | 4.74 | 4.39 | 4.65 | +1.53% | 281,419 | 128,641,530 |
| 2024-08-21 | 4.31 | 4.7 | 4.26 | 4.58 | +4.81% | 237,226 | 105,631,228 |
| 2024-08-20 | 4.34 | 4.49 | 4.31 | 4.37 | +0.69% | 166,209 | 73,221,718 |
| 2024-08-19 | 4.31 | 4.47 | 4.23 | 4.34 | +0.93% | 165,464 | 71,958,877 |
| 2024-08-16 | 4.44 | 4.55 | 4.29 | 4.3 | -3.59% | 175,707 | 77,069,573 |
| 2024-08-15 | 4.49 | 4.52 | 4.34 | 4.46 | -2.19% | 173,394 | 76,848,589 |
| 2024-08-14 | 4.48 | 4.75 | 4.45 | 4.56 | -1.08% | 215,874 | 99,172,388 |
| 2024-08-13 | 4.37 | 4.62 | 4.34 | 4.61 | +4.3% | 241,655 | 108,675,197 |
| 2024-08-12 | 4.53 | 4.58 | 4.35 | 4.42 | -3.07% | 188,060 | 83,402,685 |
| 2024-08-09 | 4.72 | 4.79 | 4.54 | 4.56 | -2.36% | 268,660 | 124,818,446 |
| 2024-08-08 | 4.96 | 5.05 | 4.66 | 4.67 | -9.85% | 356,018 | 170,284,705 |
| 2024-08-07 | 5.35 | 5.48 | 5.18 | 5.18 | -9.91% | 313,692 | 164,245,931 |
| 2024-08-06 | 6.28 | 6.28 | 5.75 | 5.75 | -10.02% | 488,115 | 286,988,355 |
| 2024-08-05 | 5.55 | 6.39 | 5.41 | 6.39 | +9.98% | 409,897 | 246,245,199 |
| 2024-08-02 | 5.33 | 5.81 | 5.13 | 5.81 | +10.04% | 579,843 | 312,941,359 |
| 2024-08-01 | 4.56 | 5.28 | 4.56 | 5.28 | +10% | 372,986 | 187,348,204 |
| 2024-07-31 | 4.91 | 5.33 | 4.49 | 4.8 | -3.81% | 388,083 | 192,459,196 |
| 2024-07-30 | 4.94 | 5.15 | 4.74 | 4.99 | -4.95% | 354,130 | 175,871,124 |
| 2024-07-29 | 4.71 | 5.34 | 4.67 | 5.25 | +8.02% | 455,196 | 229,394,567 |
| 2024-07-26 | 5.19 | 5.19 | 4.65 | 4.86 | +2.97% | 540,617 | 266,318,209 |
| 2024-07-25 | 4.16 | 4.72 | 4.1 | 4.72 | +10.02% | 161,594 | 74,376,727 |
| 2024-07-24 | 4.6 | 4.74 | 4.28 | 4.29 | -9.87% | 337,454 | 150,258,803 |
| 2024-07-23 | 4.36 | 4.76 | 4.28 | 4.76 | +9.93% | 296,594 | 136,013,730 |
| 2024-07-22 | 4.42 | 4.57 | 4.32 | 4.33 | -5.25% | 258,795 | 114,446,460 |
| 2024-07-19 | 4.49 | 4.93 | 4.41 | 4.57 | -2.97% | 385,525 | 178,043,187 |
| 2024-07-18 | 4.08 | 4.71 | 3.98 | 4.71 | +10.05% | 371,477 | 161,812,631 |
| 2024-07-17 | 4.39 | 4.77 | 4.15 | 4.28 | -2.28% | 389,639 | 171,542,612 |
| 2024-07-16 | 3.92 | 4.38 | 3.86 | 4.38 | +10.05% | 203,453 | 84,796,966 |
| 2024-07-15 | 3.92 | 4.18 | 3.88 | 3.98 | +2.31% | 142,509 | 57,237,423 |
| 2024-07-12 | 3.87 | 4.02 | 3.85 | 3.89 | -2.02% | 116,739 | 45,857,843 |
| 2024-07-11 | 3.81 | 4 | 3.69 | 3.97 | +7.59% | 156,075 | 60,600,150 |
| 2024-07-10 | 3.62 | 3.94 | 3.62 | 3.69 | +2.79% | 109,991 | 40,980,179 |
| 2024-07-09 | 3.67 | 3.72 | 3.43 | 3.59 | +2.57% | 53,189 | 18,964,006 |
| 2024-07-08 | 3.62 | 3.67 | 3.48 | 3.5 | -4.37% | 33,188 | 11,746,268 |
| 2024-07-05 | 3.57 | 3.66 | 3.53 | 3.66 | +1.67% | 29,289 | 10,552,917 |
| 2024-07-04 | 3.75 | 3.77 | 3.58 | 3.6 | -3.74% | 36,942 | 13,417,686 |
| 2024-07-03 | 3.76 | 3.8 | 3.72 | 3.74 | -0.53% | 23,768 | 8,939,607 |
| 2024-07-02 | 3.67 | 3.78 | 3.65 | 3.76 | +2.17% | 39,711 | 14,861,485 |
| 2024-07-01 | 3.64 | 3.7 | 3.58 | 3.68 | +1.1% | 26,280 | 9,558,202 |
| 2024-06-28 | 3.66 | 3.71 | 3.62 | 3.64 | -0.27% | 32,472 | 11,921,120 |
| 2024-06-27 | 3.69 | 3.77 | 3.63 | 3.65 | -1.08% | 37,315 | 13,757,870 |
| 2024-06-26 | 3.56 | 3.71 | 3.52 | 3.69 | +3.65% | 28,901 | 10,454,233 |
| 2024-06-25 | 3.49 | 3.62 | 3.49 | 3.56 | +2.01% | 38,311 | 13,671,250 |
| 2024-06-24 | 3.65 | 3.66 | 3.46 | 3.49 | -4.9% | 45,814 | 16,164,032 |
| 2024-06-21 | 3.7 | 3.75 | 3.62 | 3.67 | -0.81% | 26,036 | 9,610,364 |
| 2024-06-20 | 3.82 | 3.86 | 3.7 | 3.7 | -3.65% | 31,576 | 11,894,739 |
| 2024-06-19 | 3.82 | 3.9 | 3.79 | 3.84 | +0.52% | 35,495 | 13,650,974 |
| 2024-06-18 | 3.76 | 3.84 | 3.71 | 3.82 | +2.14% | 32,594 | 12,349,849 |
| 2024-06-17 | 3.76 | 3.79 | 3.7 | 3.74 | -0.53% | 41,003 | 15,352,488 |
| 2024-06-14 | 3.8 | 3.81 | 3.71 | 3.76 | -0.79% | 30,426 | 11,445,521 |
| 2024-06-13 | 3.89 | 3.93 | 3.75 | 3.79 | -2.07% | 45,731 | 17,369,900 |
| 2024-06-12 | 3.71 | 3.89 | 3.68 | 3.87 | +3.48% | 50,612 | 19,400,142 |
| 2024-06-11 | 3.81 | 3.84 | 3.66 | 3.74 | -2.86% | 79,487 | 29,621,831 |
| 2024-06-07 | 3.62 | 3.88 | 3.58 | 3.85 | +9.07% | 117,568 | 44,387,437 |
| 2024-06-06 | 3.8 | 3.85 | 3.46 | 3.53 | -7.35% | 118,716 | 42,788,813 |
| 2024-06-05 | 3.85 | 3.92 | 3.8 | 3.81 | -2.81% | 54,704 | 21,101,552 |
| 2024-06-04 | 4 | 4.03 | 3.88 | 3.92 | -3.21% | 72,423 | 28,452,241 |
| 2024-06-03 | 4.25 | 4.26 | 4 | 4.05 | -3.57% | 80,026 | 32,812,950 |
| 2024-05-31 | 4.22 | 4.25 | 4.13 | 4.2 | +0.72% | 68,738 | 28,818,961 |
| 2024-05-30 | 4.3 | 4.31 | 4.16 | 4.17 | -3.47% | 79,760 | 33,640,738 |
| 2024-05-29 | 4.22 | 4.36 | 4.22 | 4.32 | +1.89% | 81,728 | 35,185,066 |
| 2024-05-28 | 4.38 | 4.4 | 4.24 | 4.24 | -3.2% | 84,703 | 36,403,977 |
| 2024-05-27 | 4.33 | 4.4 | 4.2 | 4.38 | +1.39% | 124,930 | 53,874,218 |
| 2024-05-24 | 4.41 | 4.49 | 4.2 | 4.32 | -7.3% | 239,927 | 104,430,066 |
| 2024-05-23 | 4.68 | 5 | 4.61 | 4.66 | +0.65% | 220,831 | 104,215,432 |
| 2024-05-22 | 4.73 | 4.8 | 4.61 | 4.63 | -2.11% | 228,617 | 106,597,278 |
| 2024-05-21 | 4.97 | 5.13 | 4.67 | 4.73 | -6.15% | 339,982 | 163,099,313 |
| 2024-05-20 | 5.3 | 5.46 | 5.03 | 5.04 | +1.61% | 464,007 | 245,003,451 |
| 2024-05-17 | 4.55 | 4.96 | 4.54 | 4.96 | +9.98% | 94,773 | 45,316,644 |
| 2024-05-16 | 4.48 | 4.56 | 4.44 | 4.51 | +1.35% | 30,554 | 13,819,231 |
| 2024-05-15 | 4.43 | 4.53 | 4.38 | 4.45 | +0.23% | 34,391 | 15,368,965 |
| 2024-05-14 | 4.33 | 4.45 | 4.31 | 4.44 | +2.54% | 35,458 | 15,637,896 |
| 2024-05-13 | 4.46 | 4.55 | 4.31 | 4.33 | -3.78% | 46,387 | 20,318,545 |
| 2024-05-10 | 4.5 | 4.68 | 4.46 | 4.5 | -0.66% | 40,569 | 18,363,245 |
| 2024-05-09 | 4.48 | 4.58 | 4.48 | 4.53 | +1.12% | 37,885 | 17,192,288 |
| 2024-05-08 | 4.54 | 4.64 | 4.47 | 4.48 | -1.32% | 51,693 | 23,415,623 |
| 2024-05-07 | 4.47 | 4.57 | 4.43 | 4.54 | +1.11% | 39,347 | 17,706,002 |
| 2024-05-06 | 4.35 | 4.54 | 4.35 | 4.49 | +4.18% | 59,131 | 26,457,934 |
| 2024-04-30 | 4.49 | 4.5 | 4.24 | 4.31 | -2.49% | 55,137 | 23,869,057 |
| 2024-04-29 | 4.23 | 4.44 | 4.2 | 4.42 | +4.49% | 55,993 | 24,464,732 |
| 2024-04-26 | 4.25 | 4.31 | 4.16 | 4.23 | -1.4% | 46,977 | 19,876,255 |
| 2024-04-25 | 4.28 | 4.31 | 4.19 | 4.29 | +1.42% | 41,512 | 17,697,279 |
| 2024-04-24 | 4.07 | 4.25 | 4.03 | 4.23 | +3.93% | 58,322 | 24,235,147 |
| 2024-04-23 | 3.86 | 4.09 | 3.85 | 4.07 | +5.44% | 60,072 | 24,063,069 |
| 2024-04-22 | 4.03 | 4.08 | 3.79 | 3.86 | -2.53% | 68,664 | 26,672,125 |
| 2024-04-19 | 4.01 | 4.14 | 3.93 | 3.96 | -1.98% | 60,466 | 24,249,951 |
| 2024-04-18 | 4.15 | 4.37 | 3.97 | 4.04 | -1.7% | 100,216 | 41,419,539 |
| 2024-04-17 | 3.8 | 4.13 | 3.76 | 4.11 | +6.2% | 102,277 | 41,336,979 |
| 2024-04-16 | 4.05 | 4.12 | 3.87 | 3.87 | -10% | 83,681 | 32,764,774 |
| 2024-04-15 | 4.71 | 4.78 | 4.3 | 4.3 | -10.04% | 94,914 | 41,609,197 |
| 2024-04-12 | 4.78 | 4.88 | 4.76 | 4.78 | -0.42% | 47,759 | 23,013,009 |
| 2024-04-11 | 4.76 | 4.88 | 4.68 | 4.8 | +0.84% | 64,036 | 30,871,469 |
| 2024-04-10 | 4.99 | 5.01 | 4.69 | 4.76 | -3.64% | 90,314 | 43,356,748 |
| 2024-04-09 | 4.96 | 4.98 | 4.71 | 4.94 | -0.6% | 119,817 | 58,876,857 |
| 2024-04-08 | 5.06 | 5.5 | 4.9 | 4.97 | -1.97% | 142,792 | 73,394,674 |
| 2024-04-03 | 5.03 | 5.09 | 4.96 | 5.07 | +0.8% | 47,015 | 23,651,954 |
| 2024-04-02 | 5.06 | 5.1 | 5 | 5.03 | +0.6% | 47,931 | 24,211,913 |
| 2024-04-01 | 4.86 | 5.02 | 4.86 | 5 | +2.88% | 52,229 | 25,799,470 |
| 2024-03-29 | 4.77 | 4.89 | 4.75 | 4.86 | +2.1% | 48,588 | 23,492,703 |
| 2024-03-28 | 4.64 | 4.81 | 4.64 | 4.76 | +2.81% | 54,088 | 25,612,027 |
| 2024-03-27 | 4.76 | 4.87 | 4.61 | 4.63 | -3.34% | 56,075 | 26,532,027 |
| 2024-03-26 | 4.7 | 4.8 | 4.68 | 4.79 | +0.84% | 54,645 | 25,920,546 |
| 2024-03-25 | 4.81 | 4.95 | 4.74 | 4.75 | -2.46% | 77,250 | 37,344,768 |
| 2024-03-22 | 4.99 | 5.03 | 4.83 | 4.87 | -2.4% | 68,703 | 33,876,729 |
| 2024-03-21 | 4.87 | 5.02 | 4.83 | 4.99 | +2.46% | 67,243 | 33,176,935 |
| 2024-03-20 | 4.76 | 4.87 | 4.73 | 4.87 | +1.67% | 46,331 | 22,344,515 |
| 2024-03-19 | 4.79 | 4.87 | 4.73 | 4.79 | +0.21% | 49,829 | 23,931,013 |
| 2024-03-18 | 4.68 | 4.8 | 4.67 | 4.78 | +2.14% | 60,192 | 28,573,163 |
| 2024-03-15 | 4.53 | 4.69 | 4.49 | 4.68 | +3.08% | 64,710 | 29,804,721 |
| 2024-03-14 | 4.5 | 4.58 | 4.42 | 4.54 | +0.89% | 63,544 | 28,726,185 |
| 2024-03-13 | 4.55 | 4.6 | 4.44 | 4.5 | -1.1% | 58,896 | 26,495,181 |
| 2024-03-12 | 4.41 | 4.56 | 4.4 | 4.55 | +2.94% | 64,823 | 29,023,572 |
| 2024-03-11 | 4.36 | 4.47 | 4.36 | 4.42 | +1.14% | 77,567 | 34,226,207 |
| 2024-03-08 | 4.55 | 4.59 | 4.36 | 4.37 | +1.63% | 147,097 | 65,345,976 |
| 2024-03-07 | 4.27 | 4.42 | 4.27 | 4.3 | +0.94% | 74,921 | 32,531,092 |
| 2024-03-06 | 4.12 | 4.33 | 4.1 | 4.26 | +3.15% | 85,943 | 36,624,801 |
| 2024-03-05 | 4.34 | 4.34 | 4.1 | 4.13 | -4.84% | 84,920 | 35,537,062 |
| 2024-03-04 | 4.44 | 4.47 | 4.24 | 4.34 | -1.59% | 78,465 | 33,962,552 |
| 2024-03-01 | 4.39 | 4.57 | 4.3 | 4.41 | +0.68% | 94,372 | 41,579,781 |
| 2024-02-29 | 4.13 | 4.41 | 4.06 | 4.38 | +3.3% | 138,212 | 59,658,808 |
| 2024-02-28 | 4.71 | 4.88 | 4.24 | 4.24 | -9.98% | 180,399 | 81,656,591 |
| 2024-02-27 | 4.54 | 4.73 | 4.51 | 4.71 | +4.43% | 109,362 | 50,929,226 |
| 2024-02-26 | 4.45 | 4.66 | 4.35 | 4.51 | +2.04% | 131,299 | 59,304,644 |
| 2024-02-23 | 4.28 | 4.44 | 4.23 | 4.42 | +3.27% | 122,605 | 53,538,366 |
| 2024-02-22 | 4.29 | 4.35 | 4.07 | 4.28 | +0.71% | 138,564 | 58,058,942 |
| 2024-02-21 | 3.82 | 4.25 | 3.79 | 4.25 | +10.1% | 118,227 | 48,165,155 |
| 2024-02-20 | 3.81 | 3.89 | 3.7 | 3.86 | +1.58% | 137,685 | 52,198,371 |
| 2024-02-19 | 3.58 | 3.9 | 3.51 | 3.8 | +5.26% | 206,493 | 76,628,342 |
| 2024-02-08 | 3.35 | 3.69 | 3.12 | 3.61 | +4.03% | 312,026 | 102,283,156 |
| 2024-02-07 | 3.88 | 3.9 | 3.47 | 3.47 | -10.1% | 158,985 | 55,855,888 |
| 2024-02-06 | 3.89 | 3.99 | 3.86 | 3.86 | -10.02% | 129,465 | 50,226,435 |
| 2024-02-05 | 4.72 | 4.72 | 4.29 | 4.29 | -10.06% | 41,786 | 18,286,001 |
| 2024-02-02 | 5.03 | 5.26 | 4.61 | 4.77 | -5.73% | 101,683 | 50,105,384 |
| 2024-02-01 | 5.35 | 5.35 | 4.95 | 5.06 | -4.71% | 77,688 | 39,567,266 |
| 2024-01-31 | 5.86 | 5.87 | 5.27 | 5.31 | -7.49% | 82,391 | 45,057,394 |
| 2024-01-30 | 6.12 | 6.16 | 5.74 | 5.74 | -6.67% | 68,249 | 40,229,963 |
| 2024-01-29 | 6.37 | 6.45 | 6.1 | 6.15 | -3.61% | 62,553 | 39,026,048 |
| 2024-01-26 | 6.23 | 6.5 | 6.21 | 6.38 | +1.75% | 68,210 | 43,547,254 |
| 2024-01-25 | 5.92 | 6.27 | 5.86 | 6.27 | +6.09% | 74,709 | 45,579,811 |
| 2024-01-24 | 5.68 | 5.98 | 5.67 | 5.91 | +5.16% | 75,399 | 43,903,089 |
| 2024-01-23 | 5.73 | 5.94 | 5.56 | 5.62 | -2.94% | 85,948 | 48,688,769 |
| 2024-01-22 | 6.29 | 6.29 | 5.7 | 5.79 | -7.06% | 90,197 | 54,079,727 |
| 2024-01-19 | 6.55 | 6.58 | 6.2 | 6.23 | -4.3% | 99,314 | 62,329,665 |
| 2024-01-18 | 6.67 | 6.74 | 6.3 | 6.51 | -3.13% | 172,957 | 112,339,247 |
| 2024-01-17 | 6.79 | 7.09 | 6.72 | 6.72 | -1.03% | 190,632 | 131,268,588 |
| 2024-01-16 | 6.82 | 6.87 | 6.65 | 6.79 | -1.02% | 198,899 | 134,366,406 |
| 2024-01-15 | 6.83 | 7.34 | 6.76 | 6.86 | +0.15% | 336,775 | 234,788,742 |
| 2024-01-12 | 6.56 | 7.23 | 6.53 | 6.85 | +4.26% | 341,203 | 238,972,054 |
| 2024-01-11 | 6.46 | 6.65 | 6.41 | 6.57 | +1.55% | 70,788 | 46,456,522 |
| 2024-01-10 | 6.54 | 6.58 | 6.42 | 6.47 | -1.37% | 38,605 | 25,079,425 |
| 2024-01-09 | 6.45 | 6.61 | 6.45 | 6.56 | +1.23% | 55,684 | 36,457,755 |
| 2024-01-08 | 6.61 | 6.63 | 6.46 | 6.48 | -1.52% | 43,102 | 28,237,444 |
| 2024-01-05 | 6.6 | 6.74 | 6.55 | 6.58 | -0.15% | 63,982 | 42,448,304 |
| 2024-01-04 | 6.56 | 6.63 | 6.53 | 6.59 | 0% | 36,875 | 24,288,914 |
| 2024-01-03 | 6.52 | 6.64 | 6.47 | 6.59 | +0.76% | 54,838 | 35,806,983 |
| 2024-01-02 | 6.45 | 6.65 | 6.44 | 6.54 | +1.87% | 54,195 | 35,523,497 |
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：