股票概览
6.57
-6.94%
-0.49
7.05
开盘价
7.09
最高价
6.5
最低价
511,921
成交量
数据更新至: 2024-12-31
技术指标
7.03
MA5 (5日均线)
7.67
MA10 (10日均线)
7.43
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 | 7.05 | 7.09 | 6.5 | 6.57 | -6.94% | 511,921 | 342,512,530 |
| 2024-12-30 | 7.25 | 7.45 | 6.95 | 7.06 | -2.62% | 497,764 | 357,795,310 |
| 2024-12-27 | 7.23 | 7.55 | 7.12 | 7.25 | +0.69% | 558,630 | 410,948,604 |
| 2024-12-26 | 6.82 | 7.49 | 6.81 | 7.2 | +1.84% | 615,320 | 443,663,311 |
| 2024-12-25 | 7.77 | 7.89 | 7.05 | 7.07 | -4.46% | 721,066 | 535,118,400 |
| 2024-12-24 | 7.28 | 7.93 | 7.18 | 7.4 | -6.68% | 810,670 | 606,656,920 |
| 2024-12-23 | 8.3 | 8.43 | 7.93 | 7.93 | -9.99% | 910,133 | 738,020,205 |
| 2024-12-20 | 8.22 | 9.5 | 8.01 | 8.81 | 0% | 1,749,534 | 1,509,917,327 |
| 2024-12-19 | 9.5 | 9.5 | 8.34 | 8.81 | +1.97% | 994,757 | 903,982,693 |
| 2024-12-18 | 8.64 | 8.64 | 8.64 | 8.64 | +10.06% | 255,876 | 221,076,596 |
| 2024-12-17 | 7.81 | 8.36 | 7.22 | 7.85 | -2.12% | 1,441,677 | 1,099,088,648 |
| 2024-12-16 | 8.02 | 8.91 | 7.67 | 8.02 | -4.07% | 1,574,967 | 1,318,850,045 |
| 2024-12-13 | 8.2 | 9 | 7.66 | 8.36 | +1.09% | 2,140,782 | 1,804,159,666 |
| 2024-12-12 | 8.27 | 8.27 | 8.11 | 8.27 | +9.97% | 1,546,485 | 1,278,262,125 |
| 2024-12-11 | 7.52 | 7.52 | 7.52 | 7.52 | +9.94% | 223,823 | 168,314,685 |
| 2024-12-10 | 6.4 | 6.84 | 6.28 | 6.84 | +9.97% | 1,172,128 | 783,067,516 |
| 2024-12-09 | 6.2 | 6.4 | 6.08 | 6.22 | +0.32% | 461,338 | 286,415,976 |
| 2024-12-06 | 6.26 | 6.32 | 6.1 | 6.2 | -0.48% | 389,763 | 241,554,798 |
| 2024-12-05 | 6.17 | 6.36 | 6.11 | 6.23 | -0.64% | 564,173 | 349,591,910 |
| 2024-12-04 | 6.45 | 6.74 | 6.26 | 6.27 | -4.27% | 845,475 | 548,071,865 |
| 2024-12-03 | 6.22 | 6.78 | 6.1 | 6.55 | +5.48% | 1,075,701 | 690,144,209 |
| 2024-12-02 | 5.87 | 6.36 | 5.78 | 6.21 | +5.79% | 943,063 | 574,115,365 |
| 2024-11-29 | 5.98 | 6.06 | 5.73 | 5.87 | -4.55% | 1,081,937 | 632,913,574 |
| 2024-11-28 | 5.51 | 6.15 | 5.51 | 6.15 | +10.02% | 1,159,277 | 701,980,962 |
| 2024-11-27 | 5.42 | 5.74 | 5.42 | 5.59 | -7.14% | 920,344 | 508,447,315 |
| 2024-11-26 | 6.55 | 6.74 | 6 | 6.02 | -1.79% | 1,332,413 | 862,655,197 |
| 2024-11-25 | 5.53 | 6.13 | 5.5 | 6.13 | +10.05% | 651,913 | 383,445,189 |
| 2024-11-22 | 5.53 | 5.97 | 5.48 | 5.57 | +0.72% | 580,158 | 330,977,467 |
| 2024-11-21 | 5.54 | 5.66 | 5.36 | 5.53 | 0% | 311,314 | 170,904,113 |
| 2024-11-20 | 5.2 | 5.67 | 5.18 | 5.53 | +6.35% | 426,211 | 234,243,512 |
| 2024-11-19 | 5 | 5.2 | 4.96 | 5.2 | +4% | 230,513 | 117,473,197 |
| 2024-11-18 | 5.13 | 5.22 | 4.95 | 5 | -2.72% | 273,693 | 138,257,278 |
| 2024-11-15 | 5.35 | 5.43 | 5.12 | 5.14 | -4.28% | 336,726 | 177,723,148 |
| 2024-11-14 | 5.71 | 5.74 | 5.35 | 5.37 | -9.14% | 464,216 | 257,266,185 |
| 2024-11-13 | 5.81 | 6.1 | 5.76 | 5.91 | +4.97% | 716,051 | 423,120,277 |
| 2024-11-12 | 5.64 | 5.72 | 5.51 | 5.63 | -0.18% | 423,347 | 237,983,993 |
| 2024-11-11 | 5.76 | 5.8 | 5.59 | 5.64 | -3.75% | 546,089 | 309,360,727 |
| 2024-11-08 | 5.9 | 6.12 | 5.75 | 5.86 | +0.51% | 593,288 | 352,095,511 |
| 2024-11-07 | 5.59 | 5.89 | 5.36 | 5.83 | +1.04% | 551,112 | 315,830,096 |
| 2024-11-06 | 5.88 | 6.2 | 5.75 | 5.77 | -4.94% | 797,014 | 467,421,926 |
| 2024-11-05 | 5.14 | 6.21 | 5.14 | 6.07 | +6.3% | 1,107,774 | 636,512,370 |
| 2024-11-04 | 5.71 | 5.71 | 5.71 | 5.71 | -9.94% | 108,129 | 61,741,659 |
| 2024-11-01 | 6.95 | 6.95 | 6.34 | 6.34 | -9.94% | 689,348 | 450,193,038 |
| 2024-10-31 | 6.68 | 7.04 | 6.68 | 7.04 | +10% | 1,060,309 | 735,116,460 |
| 2024-10-30 | 6.38 | 6.4 | 5.82 | 6.4 | +9.97% | 1,634,914 | 1,016,775,587 |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | +10.02% | 55,567 | 32,340,174 |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | +9.98% | 146,141 | 77,308,631 |
| 2024-10-25 | 4.81 | 4.81 | 4.72 | 4.81 | +10.07% | 187,041 | 89,963,221 |
| 2024-10-24 | 3.97 | 4.37 | 3.97 | 4.37 | +10.08% | 457,346 | 192,529,161 |
| 2024-10-23 | 4.09 | 4.11 | 3.96 | 3.97 | -2.7% | 193,845 | 77,856,387 |
| 2024-10-22 | 3.98 | 4.08 | 3.9 | 4.08 | +3.82% | 232,585 | 93,047,638 |
| 2024-10-21 | 3.86 | 3.93 | 3.8 | 3.93 | +1.55% | 204,786 | 79,383,161 |
| 2024-10-18 | 3.77 | 3.93 | 3.71 | 3.87 | +2.65% | 204,444 | 78,472,223 |
| 2024-10-17 | 3.76 | 3.86 | 3.75 | 3.77 | +0.27% | 148,044 | 56,382,926 |
| 2024-10-16 | 3.63 | 3.79 | 3.63 | 3.76 | +1.62% | 153,120 | 57,208,066 |
| 2024-10-15 | 3.7 | 3.92 | 3.6 | 3.7 | 0% | 213,366 | 80,522,676 |
| 2024-10-14 | 3.6 | 3.72 | 3.59 | 3.7 | +2.21% | 165,013 | 60,486,367 |
| 2024-10-11 | 3.8 | 3.81 | 3.55 | 3.62 | -4.74% | 167,604 | 61,550,934 |
| 2024-10-10 | 3.84 | 3.94 | 3.73 | 3.8 | -1.3% | 208,101 | 79,913,738 |
| 2024-10-09 | 4.28 | 4.28 | 3.85 | 3.85 | -10.05% | 350,257 | 139,695,946 |
| 2024-10-08 | 4.28 | 4.28 | 3.96 | 4.28 | +10.03% | 517,321 | 214,865,722 |
| 2024-09-30 | 3.68 | 3.93 | 3.58 | 3.89 | +7.76% | 522,267 | 197,145,668 |
| 2024-09-27 | 3.5 | 3.61 | 3.45 | 3.61 | +4.03% | 174,662 | 61,723,485 |
| 2024-09-26 | 3.36 | 3.47 | 3.32 | 3.47 | +3.27% | 180,658 | 61,677,234 |
| 2024-09-25 | 3.39 | 3.46 | 3.33 | 3.36 | +0.6% | 217,148 | 73,707,049 |
| 2024-09-24 | 3.2 | 3.35 | 3.17 | 3.34 | +5.03% | 196,079 | 64,113,838 |
| 2024-09-23 | 3.19 | 3.22 | 3.14 | 3.18 | -0.63% | 101,400 | 32,289,288 |
| 2024-09-20 | 3.25 | 3.26 | 3.17 | 3.2 | -1.54% | 128,247 | 41,151,581 |
| 2024-09-19 | 3.14 | 3.26 | 3.13 | 3.25 | +3.17% | 169,963 | 54,693,238 |
| 2024-09-18 | 3.18 | 3.2 | 3.09 | 3.15 | -2.17% | 199,118 | 62,367,173 |
| 2024-09-13 | 3.22 | 3.32 | 3.19 | 3.22 | -0.92% | 223,333 | 72,404,556 |
| 2024-09-12 | 3.36 | 3.38 | 3.25 | 3.25 | -0.61% | 277,045 | 91,326,838 |
| 2024-09-11 | 3.3 | 3.38 | 3.25 | 3.27 | -6.84% | 442,695 | 145,979,291 |
| 2024-09-10 | 3.32 | 3.65 | 3.23 | 3.51 | +5.72% | 664,435 | 229,188,168 |
| 2024-09-09 | 3.02 | 3.32 | 2.98 | 3.32 | +9.93% | 480,488 | 152,879,544 |
| 2024-09-06 | 2.97 | 3.09 | 2.96 | 3.02 | +1.68% | 253,632 | 77,109,482 |
| 2024-09-05 | 2.91 | 2.99 | 2.9 | 2.97 | +1.71% | 163,521 | 48,422,326 |
| 2024-09-04 | 3 | 3.02 | 2.89 | 2.92 | -3.63% | 274,636 | 81,122,350 |
| 2024-09-03 | 2.85 | 3.14 | 2.82 | 3.03 | +6.32% | 273,460 | 81,279,715 |
| 2024-09-02 | 2.92 | 2.98 | 2.85 | 2.85 | -2.4% | 99,123 | 28,922,733 |
| 2024-08-30 | 2.84 | 2.96 | 2.82 | 2.92 | +3.18% | 137,157 | 39,860,907 |
| 2024-08-29 | 2.81 | 2.84 | 2.78 | 2.83 | +0.35% | 71,214 | 20,052,053 |
| 2024-08-28 | 2.78 | 2.84 | 2.76 | 2.82 | +0.36% | 69,341 | 19,458,525 |
| 2024-08-27 | 2.87 | 2.89 | 2.79 | 2.81 | -1.4% | 95,253 | 26,862,964 |
| 2024-08-26 | 2.81 | 2.86 | 2.78 | 2.85 | +1.42% | 88,188 | 24,992,102 |
| 2024-08-23 | 2.86 | 2.87 | 2.79 | 2.81 | -1.75% | 97,004 | 27,324,367 |
| 2024-08-22 | 2.87 | 2.91 | 2.85 | 2.86 | -0.69% | 90,261 | 26,007,472 |
| 2024-08-21 | 2.89 | 2.9 | 2.85 | 2.88 | -0.69% | 85,562 | 24,557,882 |
| 2024-08-20 | 2.99 | 3.02 | 2.87 | 2.9 | -2.36% | 150,675 | 43,874,960 |
| 2024-08-19 | 3 | 3.11 | 2.97 | 2.97 | -1.66% | 169,495 | 50,996,066 |
| 2024-08-16 | 3.07 | 3.1 | 3.02 | 3.02 | -1.63% | 128,533 | 39,245,552 |
| 2024-08-15 | 3.05 | 3.1 | 3.01 | 3.07 | +0.33% | 143,497 | 43,961,077 |
| 2024-08-14 | 3.02 | 3.09 | 3.01 | 3.06 | +0.66% | 150,498 | 46,039,908 |
| 2024-08-13 | 2.96 | 3.07 | 2.94 | 3.04 | +1.33% | 171,733 | 51,699,549 |
| 2024-08-12 | 3.04 | 3.06 | 2.97 | 3 | -2.28% | 245,727 | 74,085,993 |
| 2024-08-09 | 3.13 | 3.2 | 3.07 | 3.07 | -1.92% | 300,385 | 93,600,974 |
| 2024-08-08 | 3.22 | 3.24 | 3.12 | 3.13 | -5.44% | 503,801 | 159,187,085 |
| 2024-08-07 | 3.18 | 3.54 | 3.18 | 3.31 | -5.43% | 597,698 | 197,455,184 |
| 2024-08-06 | 3.5 | 3.5 | 3.5 | 3.5 | -10.03% | 104,339 | 36,518,650 |
| 2024-08-05 | 4.05 | 4.16 | 3.88 | 3.89 | -7.16% | 444,505 | 177,710,549 |
| 2024-08-02 | 4.04 | 4.5 | 4.03 | 4.19 | +2.44% | 632,259 | 272,255,734 |
| 2024-08-01 | 4.16 | 4.18 | 4.06 | 4.09 | -3.54% | 383,297 | 157,065,976 |
| 2024-07-31 | 4.08 | 4.25 | 3.96 | 4.24 | +3.92% | 610,532 | 252,681,839 |
| 2024-07-30 | 4.08 | 4.16 | 3.96 | 4.08 | -4% | 540,424 | 218,998,807 |
| 2024-07-29 | 3.96 | 4.38 | 3.8 | 4.25 | +4.94% | 711,514 | 293,982,136 |
| 2024-07-26 | 4.27 | 4.69 | 3.93 | 4.05 | -7.11% | 892,322 | 376,059,335 |
| 2024-07-25 | 3.66 | 4.36 | 3.6 | 4.36 | +10.1% | 916,697 | 374,919,629 |
| 2024-07-24 | 3.65 | 3.96 | 3.46 | 3.96 | +10% | 898,322 | 340,882,335 |
| 2024-07-23 | 3.21 | 3.6 | 3.2 | 3.6 | +10.09% | 356,647 | 124,469,712 |
| 2024-07-22 | 3.19 | 3.36 | 3.19 | 3.27 | -7.63% | 506,793 | 163,820,070 |
| 2024-07-19 | 3.73 | 3.8 | 3.48 | 3.54 | +2.61% | 691,497 | 255,078,018 |
| 2024-07-18 | 3.4 | 3.45 | 3.33 | 3.45 | +9.87% | 146,101 | 50,077,772 |
| 2024-07-17 | 2.88 | 3.14 | 2.85 | 3.14 | +10.18% | 135,586 | 41,560,994 |
| 2024-07-16 | 2.87 | 2.89 | 2.83 | 2.85 | -0.35% | 40,718 | 11,614,919 |
| 2024-07-15 | 2.94 | 2.96 | 2.84 | 2.86 | -2.72% | 53,251 | 15,295,873 |
| 2024-07-12 | 3 | 3.03 | 2.93 | 2.94 | -1.34% | 57,743 | 17,212,675 |
| 2024-07-11 | 2.85 | 2.99 | 2.85 | 2.98 | +6.81% | 100,855 | 29,511,235 |
| 2024-07-10 | 2.82 | 2.88 | 2.78 | 2.79 | -3.13% | 63,627 | 17,945,348 |
| 2024-07-09 | 2.92 | 2.94 | 2.78 | 2.88 | -1.37% | 91,946 | 26,178,579 |
| 2024-07-08 | 3 | 3 | 2.9 | 2.92 | -2.67% | 71,276 | 20,890,515 |
| 2024-07-05 | 2.91 | 3.02 | 2.87 | 3 | +2.39% | 72,847 | 21,547,147 |
| 2024-07-04 | 3.09 | 3.09 | 2.92 | 2.93 | -5.18% | 92,795 | 27,661,592 |
| 2024-07-03 | 3.03 | 3.11 | 3.03 | 3.09 | +1.31% | 75,855 | 23,448,675 |
| 2024-07-02 | 2.98 | 3.07 | 2.95 | 3.05 | +3.04% | 82,910 | 25,166,992 |
| 2024-07-01 | 2.97 | 2.99 | 2.85 | 2.96 | -0.34% | 87,346 | 25,536,756 |
| 2024-06-28 | 3.01 | 3.06 | 2.96 | 2.97 | -1.33% | 56,725 | 17,063,918 |
| 2024-06-27 | 3.08 | 3.1 | 3 | 3.01 | -2.27% | 61,684 | 18,747,685 |
| 2024-06-26 | 3 | 3.1 | 2.93 | 3.08 | +3.7% | 65,746 | 19,868,264 |
| 2024-06-25 | 3.03 | 3.04 | 2.94 | 2.97 | -0.67% | 81,464 | 24,314,514 |
| 2024-06-24 | 3.12 | 3.14 | 2.99 | 2.99 | -6.27% | 107,790 | 32,683,707 |
| 2024-06-21 | 3.14 | 3.22 | 3.05 | 3.19 | +0.31% | 136,065 | 43,073,005 |
| 2024-06-20 | 3.15 | 3.41 | 3.13 | 3.18 | +1.27% | 168,949 | 54,321,340 |
| 2024-06-19 | 3.16 | 3.2 | 3.13 | 3.14 | -0.63% | 50,241 | 15,924,814 |
| 2024-06-18 | 3.09 | 3.18 | 3.09 | 3.16 | +1.94% | 61,645 | 19,407,081 |
| 2024-06-17 | 3.17 | 3.19 | 3.09 | 3.1 | -1.27% | 57,650 | 17,974,282 |
| 2024-06-14 | 3.09 | 3.16 | 3.02 | 3.14 | +1.95% | 110,382 | 34,381,668 |
| 2024-06-13 | 3.23 | 3.24 | 3.07 | 3.08 | -4.35% | 87,654 | 27,353,626 |
| 2024-06-12 | 3.17 | 3.23 | 3.13 | 3.22 | +2.22% | 85,693 | 27,315,920 |
| 2024-06-11 | 3.13 | 3.17 | 3.03 | 3.15 | +1.29% | 132,446 | 41,205,419 |
| 2024-06-07 | 2.97 | 3.2 | 2.97 | 3.11 | +4.71% | 185,166 | 58,066,701 |
| 2024-06-06 | 3.27 | 3.32 | 2.97 | 2.97 | -10% | 218,293 | 67,072,427 |
| 2024-06-05 | 3.4 | 3.42 | 3.29 | 3.3 | -3.51% | 92,006 | 30,785,802 |
| 2024-06-04 | 3.51 | 3.52 | 3.4 | 3.42 | -2.84% | 81,520 | 28,068,488 |
| 2024-06-03 | 3.75 | 3.77 | 3.47 | 3.52 | -6.63% | 145,229 | 51,518,964 |
| 2024-05-31 | 3.75 | 3.79 | 3.75 | 3.77 | +0.8% | 32,787 | 12,367,059 |
| 2024-05-30 | 3.78 | 3.8 | 3.73 | 3.74 | -1.06% | 30,959 | 11,642,638 |
| 2024-05-29 | 3.81 | 3.84 | 3.76 | 3.78 | -0.79% | 44,452 | 16,882,772 |
| 2024-05-28 | 3.89 | 3.9 | 3.79 | 3.81 | -1.55% | 42,768 | 16,370,353 |
| 2024-05-27 | 3.91 | 3.92 | 3.79 | 3.87 | -0.26% | 45,334 | 17,379,909 |
| 2024-05-24 | 3.9 | 3.96 | 3.86 | 3.88 | -1.02% | 33,039 | 12,899,972 |
| 2024-05-23 | 4.01 | 4.01 | 3.9 | 3.92 | -2% | 46,312 | 18,219,565 |
| 2024-05-22 | 3.94 | 4.02 | 3.93 | 4 | +1.52% | 50,082 | 19,929,983 |
| 2024-05-21 | 4.03 | 4.05 | 3.92 | 3.94 | -2.72% | 76,272 | 30,227,982 |
| 2024-05-20 | 4.07 | 4.1 | 4.03 | 4.05 | -0.49% | 61,305 | 24,867,199 |
| 2024-05-17 | 4.07 | 4.12 | 4.02 | 4.07 | 0% | 54,465 | 22,108,009 |
| 2024-05-16 | 4.05 | 4.11 | 4.03 | 4.07 | +0.99% | 45,480 | 18,575,516 |
| 2024-05-15 | 4.08 | 4.08 | 3.99 | 4.03 | -0.74% | 35,880 | 14,479,395 |
| 2024-05-14 | 4.03 | 4.11 | 4.01 | 4.06 | +0.5% | 54,643 | 22,244,171 |
| 2024-05-13 | 4.06 | 4.14 | 3.99 | 4.04 | -1.94% | 71,315 | 28,861,574 |
| 2024-05-10 | 4.23 | 4.25 | 4.1 | 4.12 | -2.37% | 55,408 | 22,919,604 |
| 2024-05-09 | 4.21 | 4.27 | 4.16 | 4.22 | +0.72% | 40,595 | 17,165,675 |
| 2024-05-08 | 4.22 | 4.31 | 4.15 | 4.19 | -0.48% | 52,089 | 21,934,847 |
| 2024-05-07 | 4.19 | 4.23 | 4.14 | 4.21 | +1.2% | 50,848 | 21,319,066 |
| 2024-05-06 | 4.16 | 4.22 | 4.13 | 4.16 | +1.22% | 66,515 | 27,781,943 |
| 2024-04-30 | 4.18 | 4.22 | 4.03 | 4.11 | -3.07% | 82,261 | 33,764,336 |
| 2024-04-29 | 4.04 | 4.24 | 4.03 | 4.24 | +4.69% | 58,804 | 24,510,887 |
| 2024-04-26 | 3.92 | 4.05 | 3.92 | 4.05 | +2.27% | 54,649 | 21,856,379 |
| 2024-04-25 | 3.94 | 4 | 3.91 | 3.96 | +1.28% | 45,629 | 18,079,291 |
| 2024-04-24 | 3.87 | 3.92 | 3.87 | 3.91 | +1.3% | 40,900 | 15,943,161 |
| 2024-04-23 | 3.78 | 3.89 | 3.78 | 3.86 | +1.31% | 48,900 | 18,857,125 |
| 2024-04-22 | 3.81 | 3.88 | 3.7 | 3.81 | +0.26% | 52,044 | 19,883,139 |
| 2024-04-19 | 3.87 | 3.9 | 3.78 | 3.8 | -1.81% | 50,127 | 19,143,532 |
| 2024-04-18 | 3.98 | 3.98 | 3.84 | 3.87 | -1.78% | 62,089 | 24,147,869 |
| 2024-04-17 | 3.73 | 3.94 | 3.73 | 3.94 | +7.07% | 94,811 | 36,824,569 |
| 2024-04-16 | 4.06 | 4.06 | 3.67 | 3.68 | -9.58% | 120,738 | 45,927,783 |
| 2024-04-15 | 4.44 | 4.45 | 4.03 | 4.07 | -7.92% | 110,346 | 45,890,828 |
| 2024-04-12 | 4.49 | 4.54 | 4.41 | 4.42 | -1.34% | 37,530 | 16,726,264 |
| 2024-04-11 | 4.45 | 4.57 | 4.44 | 4.48 | -0.44% | 41,020 | 18,511,187 |
| 2024-04-10 | 4.67 | 4.67 | 4.47 | 4.5 | -3.43% | 46,378 | 21,048,914 |
| 2024-04-09 | 4.57 | 4.67 | 4.54 | 4.66 | +2.19% | 37,799 | 17,424,681 |
| 2024-04-08 | 4.72 | 4.75 | 4.56 | 4.56 | -3.18% | 52,522 | 24,274,844 |
| 2024-04-03 | 4.78 | 4.78 | 4.64 | 4.71 | -1.05% | 35,772 | 16,810,534 |
| 2024-04-02 | 4.77 | 4.79 | 4.7 | 4.76 | -0.42% | 36,995 | 17,572,738 |
| 2024-04-01 | 4.61 | 4.78 | 4.61 | 4.78 | +3.69% | 49,983 | 23,507,553 |
| 2024-03-29 | 4.58 | 4.62 | 4.53 | 4.61 | +0.88% | 39,727 | 18,174,785 |
| 2024-03-28 | 4.48 | 4.63 | 4.47 | 4.57 | +2.01% | 55,337 | 25,258,916 |
| 2024-03-27 | 4.63 | 4.66 | 4.47 | 4.48 | -3.24% | 56,100 | 25,613,234 |
| 2024-03-26 | 4.7 | 4.73 | 4.56 | 4.63 | -1.49% | 59,132 | 27,428,285 |
| 2024-03-25 | 4.78 | 4.89 | 4.68 | 4.7 | -3.89% | 66,648 | 31,892,084 |
| 2024-03-22 | 4.97 | 5 | 4.83 | 4.89 | -1.61% | 61,816 | 30,271,556 |
| 2024-03-21 | 5.01 | 5.04 | 4.94 | 4.97 | -0.4% | 54,152 | 27,017,718 |
| 2024-03-20 | 4.9 | 5 | 4.87 | 4.99 | +0.4% | 65,279 | 32,255,072 |
| 2024-03-19 | 4.96 | 5 | 4.93 | 4.97 | +0.2% | 55,070 | 27,357,031 |
| 2024-03-18 | 4.96 | 4.96 | 4.88 | 4.96 | +1.43% | 52,833 | 25,990,315 |
| 2024-03-15 | 4.84 | 4.9 | 4.83 | 4.89 | +0.41% | 39,437 | 19,195,719 |
| 2024-03-14 | 4.91 | 4.96 | 4.8 | 4.87 | -0.2% | 67,314 | 32,948,821 |
| 2024-03-13 | 4.93 | 4.93 | 4.84 | 4.88 | -0.81% | 56,223 | 27,473,817 |
| 2024-03-12 | 4.82 | 4.93 | 4.81 | 4.92 | +2.07% | 66,401 | 32,419,589 |
| 2024-03-11 | 4.82 | 4.83 | 4.76 | 4.82 | +0.42% | 47,864 | 22,939,125 |
| 2024-03-08 | 4.76 | 4.81 | 4.72 | 4.8 | +0.84% | 46,215 | 22,034,828 |
| 2024-03-07 | 4.83 | 4.87 | 4.75 | 4.76 | -0.83% | 39,212 | 18,874,966 |
| 2024-03-06 | 4.83 | 4.85 | 4.73 | 4.8 | 0% | 42,832 | 20,517,206 |
| 2024-03-05 | 4.91 | 4.94 | 4.8 | 4.8 | -3.03% | 52,956 | 25,693,940 |
| 2024-03-04 | 4.92 | 5.03 | 4.92 | 4.95 | +0.41% | 64,228 | 31,877,317 |
| 2024-03-01 | 4.88 | 4.96 | 4.86 | 4.93 | +1.23% | 57,897 | 28,432,432 |
| 2024-02-29 | 4.6 | 4.87 | 4.6 | 4.87 | +4.28% | 69,809 | 33,481,604 |
| 2024-02-28 | 4.99 | 5.17 | 4.66 | 4.67 | -6.41% | 108,655 | 53,650,393 |
| 2024-02-27 | 4.89 | 5 | 4.8 | 4.99 | +2.25% | 61,100 | 30,147,181 |
| 2024-02-26 | 4.76 | 4.97 | 4.76 | 4.88 | +2.95% | 79,535 | 38,736,260 |
| 2024-02-23 | 4.65 | 4.75 | 4.63 | 4.74 | +2.16% | 59,885 | 28,108,128 |
| 2024-02-22 | 4.59 | 4.65 | 4.56 | 4.64 | +0.87% | 54,727 | 25,234,367 |
| 2024-02-21 | 4.46 | 4.68 | 4.43 | 4.6 | +2.91% | 85,071 | 39,025,932 |
| 2024-02-20 | 4.38 | 4.51 | 4.35 | 4.47 | +0.68% | 64,004 | 28,494,962 |
| 2024-02-19 | 4.27 | 4.54 | 4.27 | 4.44 | +4.47% | 116,687 | 51,556,056 |
| 2024-02-08 | 3.95 | 4.26 | 3.86 | 4.25 | +8.7% | 135,127 | 55,294,092 |
| 2024-02-07 | 4.07 | 4.07 | 3.81 | 3.91 | -4.17% | 175,177 | 69,022,420 |
| 2024-02-06 | 3.91 | 4.26 | 3.74 | 4.08 | -1.69% | 149,865 | 58,677,356 |
| 2024-02-05 | 4.48 | 4.53 | 4.15 | 4.15 | -9.98% | 138,347 | 57,845,394 |
| 2024-02-02 | 4.75 | 4.97 | 4.4 | 4.61 | -3.15% | 96,357 | 45,282,947 |
| 2024-02-01 | 4.93 | 4.97 | 4.65 | 4.76 | -3.84% | 87,201 | 41,681,183 |
| 2024-01-31 | 5.14 | 5.25 | 4.93 | 4.95 | -5.17% | 107,228 | 54,341,231 |
| 2024-01-30 | 5.64 | 5.68 | 5.19 | 5.22 | -3.33% | 102,239 | 55,138,597 |
| 2024-01-29 | 5.61 | 5.64 | 5.37 | 5.4 | -3.74% | 85,378 | 46,519,928 |
| 2024-01-26 | 5.51 | 5.69 | 5.47 | 5.61 | +2% | 116,808 | 65,571,803 |
| 2024-01-25 | 5.27 | 5.64 | 5.22 | 5.5 | +4.17% | 142,221 | 77,831,536 |
| 2024-01-24 | 5.06 | 5.31 | 4.98 | 5.28 | +4.97% | 131,325 | 67,838,533 |
| 2024-01-23 | 4.97 | 5.27 | 4.85 | 5.03 | +1% | 102,880 | 51,527,033 |
| 2024-01-22 | 5.27 | 5.31 | 4.92 | 4.98 | -5.86% | 65,258 | 33,249,766 |
| 2024-01-19 | 5.3 | 5.44 | 5.25 | 5.29 | -0.19% | 40,972 | 21,834,632 |
| 2024-01-18 | 5.4 | 5.43 | 5.16 | 5.3 | -2.57% | 66,564 | 35,132,236 |
| 2024-01-17 | 5.5 | 5.58 | 5.44 | 5.44 | -1.98% | 31,758 | 17,501,684 |
| 2024-01-16 | 5.59 | 5.62 | 5.48 | 5.55 | -0.36% | 33,190 | 18,391,432 |
| 2024-01-15 | 5.53 | 5.64 | 5.51 | 5.57 | +0.72% | 37,036 | 20,660,780 |
| 2024-01-12 | 5.65 | 5.68 | 5.51 | 5.53 | -2.3% | 43,776 | 24,465,342 |
| 2024-01-11 | 5.67 | 5.69 | 5.55 | 5.66 | -0.35% | 47,706 | 26,887,745 |
| 2024-01-10 | 5.68 | 5.73 | 5.59 | 5.68 | 0% | 36,842 | 20,854,969 |
| 2024-01-09 | 5.64 | 5.72 | 5.59 | 5.68 | +0.89% | 36,643 | 20,764,455 |
| 2024-01-08 | 5.71 | 5.75 | 5.61 | 5.63 | -1.75% | 32,077 | 18,221,757 |
| 2024-01-05 | 5.85 | 5.85 | 5.7 | 5.73 | -1.72% | 35,628 | 20,582,797 |
| 2024-01-04 | 5.86 | 5.87 | 5.8 | 5.83 | -0.51% | 26,910 | 15,712,012 |
| 2024-01-03 | 5.83 | 5.95 | 5.8 | 5.86 | +0.34% | 43,701 | 25,705,616 |
| 2024-01-02 | 5.73 | 5.89 | 5.68 | 5.84 | +2.28% | 44,169 | 25,682,153 |
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：