股票概览
5.17
-5.14%
-0.28
5.45
开盘价
5.48
最高价
5.14
最低价
193,517
成交量
数据更新至: 2024-12-31
技术指标
5.41
MA5 (5日均线)
5.52
MA10 (10日均线)
5.72
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 | 5.45 | 5.48 | 5.14 | 5.17 | -5.14% | 193,517 | 102,313,751 |
| 2024-12-30 | 5.49 | 5.49 | 5.39 | 5.45 | -0.73% | 104,721 | 56,813,160 |
| 2024-12-27 | 5.46 | 5.56 | 5.45 | 5.49 | +0.55% | 135,144 | 74,550,261 |
| 2024-12-26 | 5.44 | 5.49 | 5.43 | 5.46 | 0% | 88,171 | 48,243,520 |
| 2024-12-25 | 5.59 | 5.59 | 5.4 | 5.46 | -2.15% | 111,666 | 60,954,692 |
| 2024-12-24 | 5.54 | 5.59 | 5.51 | 5.58 | +1.27% | 95,458 | 53,000,055 |
| 2024-12-23 | 5.66 | 5.68 | 5.5 | 5.51 | -2.99% | 126,576 | 70,452,302 |
| 2024-12-20 | 5.69 | 5.73 | 5.65 | 5.68 | -0.53% | 108,217 | 61,536,825 |
| 2024-12-19 | 5.68 | 5.71 | 5.57 | 5.71 | -0.17% | 150,000 | 84,621,664 |
| 2024-12-18 | 5.76 | 5.79 | 5.71 | 5.72 | 0% | 96,265 | 55,394,439 |
| 2024-12-17 | 5.8 | 5.83 | 5.68 | 5.72 | -1.89% | 153,812 | 88,116,607 |
| 2024-12-16 | 5.86 | 5.91 | 5.78 | 5.83 | -0.51% | 122,837 | 71,784,484 |
| 2024-12-13 | 6.03 | 6.03 | 5.85 | 5.86 | -3.3% | 203,119 | 120,156,360 |
| 2024-12-12 | 6.02 | 6.15 | 5.98 | 6.06 | +0.66% | 221,244 | 134,034,541 |
| 2024-12-11 | 5.97 | 6.08 | 5.97 | 6.02 | +1.01% | 156,445 | 94,465,098 |
| 2024-12-10 | 6.2 | 6.25 | 5.95 | 5.96 | 0% | 248,896 | 151,394,435 |
| 2024-12-09 | 5.98 | 6.05 | 5.89 | 5.96 | -1.16% | 175,045 | 104,188,241 |
| 2024-12-06 | 5.95 | 6.11 | 5.87 | 6.03 | +1.17% | 217,075 | 130,749,598 |
| 2024-12-05 | 5.85 | 6 | 5.84 | 5.96 | +1.71% | 137,662 | 81,727,720 |
| 2024-12-04 | 6.05 | 6.06 | 5.82 | 5.86 | -2.66% | 168,236 | 99,606,604 |
| 2024-12-03 | 6.06 | 6.06 | 5.92 | 6.02 | -0.17% | 182,664 | 109,481,500 |
| 2024-12-02 | 5.71 | 6.14 | 5.69 | 6.03 | +5.6% | 352,313 | 210,359,417 |
| 2024-11-29 | 5.62 | 5.82 | 5.55 | 5.71 | +1.6% | 231,013 | 131,936,676 |
| 2024-11-28 | 5.58 | 5.68 | 5.55 | 5.62 | +0.54% | 133,438 | 75,137,685 |
| 2024-11-27 | 5.49 | 5.59 | 5.39 | 5.59 | +1.45% | 138,156 | 75,989,094 |
| 2024-11-26 | 5.5 | 5.59 | 5.48 | 5.51 | +0.36% | 108,310 | 59,865,779 |
| 2024-11-25 | 5.48 | 5.52 | 5.37 | 5.49 | +0.37% | 163,961 | 89,238,587 |
| 2024-11-22 | 5.8 | 5.8 | 5.46 | 5.47 | -5.69% | 240,755 | 135,332,770 |
| 2024-11-21 | 5.87 | 5.89 | 5.73 | 5.8 | -1.19% | 165,327 | 95,744,155 |
| 2024-11-20 | 5.79 | 5.88 | 5.72 | 5.87 | +1.38% | 165,864 | 96,332,503 |
| 2024-11-19 | 5.75 | 5.82 | 5.67 | 5.79 | +0.52% | 199,556 | 114,603,164 |
| 2024-11-18 | 5.81 | 6.04 | 5.72 | 5.76 | +1.05% | 267,618 | 156,775,563 |
| 2024-11-15 | 5.89 | 5.96 | 5.68 | 5.7 | -3.72% | 214,085 | 124,567,095 |
| 2024-11-14 | 6 | 6.05 | 5.89 | 5.92 | -1.82% | 178,163 | 106,425,172 |
| 2024-11-13 | 6.05 | 6.11 | 5.95 | 6.03 | -0.33% | 178,946 | 107,765,535 |
| 2024-11-12 | 6.28 | 6.34 | 5.99 | 6.05 | -3.04% | 330,586 | 203,703,523 |
| 2024-11-11 | 6.18 | 6.29 | 6.13 | 6.24 | +0.16% | 280,504 | 173,902,831 |
| 2024-11-08 | 6.6 | 6.61 | 6.2 | 6.23 | -4.15% | 447,888 | 283,931,099 |
| 2024-11-07 | 6.13 | 6.57 | 6.1 | 6.5 | +5.01% | 530,516 | 337,569,532 |
| 2024-11-06 | 6.39 | 6.39 | 6.15 | 6.19 | -2.98% | 521,330 | 325,278,363 |
| 2024-11-05 | 6.17 | 6.44 | 6.03 | 6.38 | +3.07% | 685,472 | 432,818,329 |
| 2024-11-04 | 5.69 | 6.25 | 5.62 | 6.19 | +8.79% | 661,207 | 394,880,752 |
| 2024-11-01 | 5.86 | 6.02 | 5.67 | 5.69 | -4.85% | 512,246 | 297,298,594 |
| 2024-10-31 | 5.51 | 6.11 | 5.51 | 5.98 | +7.75% | 732,225 | 436,674,354 |
| 2024-10-30 | 5.58 | 5.67 | 5.48 | 5.55 | -2.29% | 243,012 | 135,269,018 |
| 2024-10-29 | 5.85 | 5.97 | 5.66 | 5.68 | -2.57% | 336,584 | 195,939,520 |
| 2024-10-28 | 5.62 | 5.84 | 5.62 | 5.83 | +3.19% | 271,236 | 156,385,071 |
| 2024-10-25 | 5.57 | 5.69 | 5.53 | 5.65 | +1.62% | 246,349 | 138,664,664 |
| 2024-10-24 | 5.47 | 5.58 | 5.45 | 5.56 | +1.28% | 207,631 | 114,694,326 |
| 2024-10-23 | 5.47 | 5.6 | 5.45 | 5.49 | +0.18% | 218,364 | 120,710,967 |
| 2024-10-22 | 5.47 | 5.51 | 5.42 | 5.48 | -0.18% | 210,662 | 114,886,996 |
| 2024-10-21 | 5.56 | 5.58 | 5.44 | 5.49 | -1.44% | 327,583 | 179,627,211 |
| 2024-10-18 | 5.39 | 5.7 | 5.34 | 5.57 | +3.34% | 354,259 | 195,278,106 |
| 2024-10-17 | 5.45 | 5.53 | 5.38 | 5.39 | -1.1% | 205,479 | 112,065,789 |
| 2024-10-16 | 5.36 | 5.55 | 5.36 | 5.45 | +0.37% | 234,306 | 127,837,324 |
| 2024-10-15 | 5.55 | 5.69 | 5.41 | 5.43 | -3.72% | 337,182 | 187,432,311 |
| 2024-10-14 | 5.59 | 5.66 | 5.31 | 5.64 | +3.68% | 429,333 | 237,951,397 |
| 2024-10-11 | 5.46 | 5.63 | 5.37 | 5.44 | -1.63% | 395,049 | 218,755,722 |
| 2024-10-10 | 5.95 | 6 | 5.53 | 5.53 | -9.93% | 689,253 | 387,066,278 |
| 2024-10-09 | 6.3 | 6.41 | 6.14 | 6.14 | -9.97% | 820,004 | 509,297,549 |
| 2024-10-08 | 6.82 | 6.82 | 6.36 | 6.82 | +10% | 1,376,764 | 925,301,605 |
| 2024-09-30 | 5.9 | 6.2 | 5.58 | 6.2 | +9.93% | 1,599,934 | 953,184,003 |
| 2024-09-27 | 5.89 | 5.97 | 5.45 | 5.64 | +3.87% | 1,263,022 | 725,391,193 |
| 2024-09-26 | 5.43 | 5.43 | 5.06 | 5.43 | +9.92% | 1,240,447 | 653,463,231 |
| 2024-09-25 | 4.94 | 4.94 | 4.94 | 4.94 | +10.02% | 169,044 | 83,507,958 |
| 2024-09-24 | 4.1 | 4.49 | 4.1 | 4.49 | +10.05% | 290,032 | 126,026,375 |
| 2024-09-23 | 4.09 | 4.11 | 4.05 | 4.08 | -0.49% | 67,169 | 27,428,266 |
| 2024-09-20 | 4.08 | 4.13 | 4.04 | 4.1 | 0% | 88,459 | 36,221,027 |
| 2024-09-19 | 4.04 | 4.14 | 3.99 | 4.1 | +1.49% | 137,687 | 56,121,561 |
| 2024-09-18 | 4 | 4.07 | 3.89 | 4.04 | +1.51% | 122,659 | 48,959,141 |
| 2024-09-13 | 3.98 | 4.04 | 3.93 | 3.98 | +1.02% | 91,252 | 36,373,648 |
| 2024-09-12 | 3.87 | 3.97 | 3.87 | 3.94 | +1.55% | 73,675 | 28,990,893 |
| 2024-09-11 | 3.93 | 3.94 | 3.85 | 3.88 | -1.02% | 58,280 | 22,655,704 |
| 2024-09-10 | 3.97 | 3.98 | 3.84 | 3.92 | -1.26% | 82,727 | 32,252,564 |
| 2024-09-09 | 3.91 | 4.01 | 3.89 | 3.97 | +0.76% | 83,362 | 33,045,252 |
| 2024-09-06 | 3.95 | 4.01 | 3.92 | 3.94 | +0.77% | 88,070 | 34,927,167 |
| 2024-09-05 | 3.88 | 3.93 | 3.84 | 3.91 | +1.82% | 55,483 | 21,660,552 |
| 2024-09-04 | 3.85 | 3.93 | 3.83 | 3.84 | -1.03% | 55,049 | 21,329,296 |
| 2024-09-03 | 3.93 | 3.94 | 3.85 | 3.88 | -0.51% | 59,073 | 22,974,549 |
| 2024-09-02 | 3.99 | 3.99 | 3.9 | 3.9 | -2.26% | 84,333 | 33,216,612 |
| 2024-08-30 | 3.92 | 4.04 | 3.88 | 3.99 | +2.84% | 73,780 | 29,406,059 |
| 2024-08-29 | 3.88 | 3.91 | 3.85 | 3.88 | 0% | 55,378 | 21,495,846 |
| 2024-08-28 | 3.84 | 3.92 | 3.8 | 3.88 | +1.04% | 46,749 | 18,084,551 |
| 2024-08-27 | 3.86 | 3.9 | 3.81 | 3.84 | -0.78% | 48,528 | 18,658,107 |
| 2024-08-26 | 3.82 | 3.91 | 3.8 | 3.87 | +1.57% | 60,322 | 23,265,432 |
| 2024-08-23 | 3.92 | 3.92 | 3.78 | 3.81 | -1.55% | 87,669 | 33,432,904 |
| 2024-08-22 | 3.89 | 3.95 | 3.86 | 3.87 | -0.77% | 76,613 | 29,900,547 |
| 2024-08-21 | 3.93 | 3.94 | 3.87 | 3.9 | -1.02% | 45,108 | 17,611,715 |
| 2024-08-20 | 3.97 | 4 | 3.89 | 3.94 | -1.01% | 84,126 | 33,189,046 |
| 2024-08-19 | 3.95 | 4.01 | 3.92 | 3.98 | +1.02% | 57,060 | 22,662,899 |
| 2024-08-16 | 4.06 | 4.06 | 3.93 | 3.94 | -2.23% | 66,188 | 26,341,438 |
| 2024-08-15 | 3.98 | 4.07 | 3.94 | 4.03 | +1.77% | 76,344 | 30,712,538 |
| 2024-08-14 | 3.98 | 4.05 | 3.95 | 3.96 | -1.25% | 52,527 | 20,957,354 |
| 2024-08-13 | 4 | 4.02 | 3.93 | 4.01 | +0.75% | 54,278 | 21,583,305 |
| 2024-08-12 | 3.99 | 4 | 3.94 | 3.98 | -0.25% | 46,866 | 18,617,194 |
| 2024-08-09 | 4.05 | 4.07 | 3.99 | 3.99 | -0.75% | 54,571 | 21,954,522 |
| 2024-08-08 | 3.96 | 4.04 | 3.95 | 4.02 | +1.01% | 67,205 | 26,891,871 |
| 2024-08-07 | 4.04 | 4.05 | 3.97 | 3.98 | -1.49% | 60,776 | 24,273,784 |
| 2024-08-06 | 4.06 | 4.09 | 4 | 4.04 | +0.25% | 70,138 | 28,306,969 |
| 2024-08-05 | 4.06 | 4.14 | 4.02 | 4.03 | -0.98% | 91,951 | 37,502,603 |
| 2024-08-02 | 4.13 | 4.15 | 4.06 | 4.07 | -1.69% | 68,597 | 28,108,882 |
| 2024-08-01 | 4.17 | 4.17 | 4.12 | 4.14 | -0.72% | 131,172 | 54,311,804 |
| 2024-07-31 | 3.98 | 4.23 | 3.96 | 4.17 | +5.3% | 219,195 | 90,620,374 |
| 2024-07-30 | 3.92 | 3.97 | 3.87 | 3.96 | +1.28% | 69,690 | 27,408,653 |
| 2024-07-29 | 3.94 | 3.94 | 3.86 | 3.91 | 0% | 55,743 | 21,787,216 |
| 2024-07-26 | 3.82 | 3.93 | 3.79 | 3.91 | +2.89% | 78,355 | 30,519,067 |
| 2024-07-25 | 3.78 | 3.84 | 3.74 | 3.8 | +1.6% | 68,330 | 25,973,611 |
| 2024-07-24 | 3.8 | 3.81 | 3.73 | 3.74 | -1.84% | 67,968 | 25,595,995 |
| 2024-07-23 | 3.85 | 3.91 | 3.81 | 3.81 | -0.78% | 91,821 | 35,472,896 |
| 2024-07-22 | 3.84 | 3.92 | 3.81 | 3.84 | +0.26% | 68,669 | 26,413,896 |
| 2024-07-19 | 3.81 | 3.85 | 3.77 | 3.83 | 0% | 60,845 | 23,221,125 |
| 2024-07-18 | 3.81 | 3.83 | 3.75 | 3.83 | +0.26% | 63,886 | 24,241,468 |
| 2024-07-17 | 3.82 | 3.84 | 3.78 | 3.82 | +0.53% | 58,413 | 22,262,564 |
| 2024-07-16 | 3.8 | 3.84 | 3.78 | 3.8 | -0.52% | 60,046 | 22,851,615 |
| 2024-07-15 | 3.88 | 3.89 | 3.79 | 3.82 | -0.78% | 58,861 | 22,444,300 |
| 2024-07-12 | 3.82 | 3.89 | 3.8 | 3.85 | +0.52% | 61,354 | 23,623,660 |
| 2024-07-11 | 3.77 | 3.84 | 3.75 | 3.83 | +2.41% | 71,217 | 27,099,068 |
| 2024-07-10 | 3.73 | 3.79 | 3.72 | 3.74 | -0.53% | 45,714 | 17,139,547 |
| 2024-07-09 | 3.72 | 3.78 | 3.64 | 3.76 | +1.35% | 77,123 | 28,664,265 |
| 2024-07-08 | 3.87 | 3.87 | 3.7 | 3.71 | -3.64% | 89,152 | 33,341,335 |
| 2024-07-05 | 3.8 | 3.87 | 3.77 | 3.85 | +1.05% | 61,277 | 23,487,951 |
| 2024-07-04 | 3.92 | 3.94 | 3.8 | 3.81 | -2.81% | 77,892 | 29,998,444 |
| 2024-07-03 | 3.88 | 3.95 | 3.85 | 3.92 | +1.55% | 98,827 | 38,778,556 |
| 2024-07-02 | 3.85 | 3.91 | 3.81 | 3.86 | +0.52% | 74,338 | 28,779,047 |
| 2024-07-01 | 3.74 | 3.85 | 3.74 | 3.84 | +1.86% | 77,078 | 29,313,833 |
| 2024-06-28 | 3.8 | 3.87 | 3.76 | 3.77 | -0.79% | 83,762 | 31,960,864 |
| 2024-06-27 | 3.85 | 3.86 | 3.78 | 3.8 | -1.3% | 69,614 | 26,557,706 |
| 2024-06-26 | 3.69 | 3.85 | 3.68 | 3.85 | +4.05% | 86,932 | 32,872,207 |
| 2024-06-25 | 3.69 | 3.74 | 3.68 | 3.7 | 0% | 74,068 | 27,485,009 |
| 2024-06-24 | 3.82 | 3.82 | 3.7 | 3.7 | -3.39% | 124,419 | 46,598,838 |
| 2024-06-21 | 3.89 | 3.89 | 3.82 | 3.83 | -0.52% | 74,221 | 28,559,996 |
| 2024-06-20 | 3.95 | 3.97 | 3.83 | 3.85 | -2.78% | 139,526 | 54,207,993 |
| 2024-06-19 | 3.92 | 4.01 | 3.86 | 3.96 | +1.02% | 172,638 | 67,993,221 |
| 2024-06-18 | 3.87 | 3.93 | 3.85 | 3.92 | +1.82% | 120,585 | 46,995,004 |
| 2024-06-17 | 3.95 | 3.95 | 3.84 | 3.85 | -3.27% | 158,566 | 61,443,396 |
| 2024-06-14 | 3.87 | 4.02 | 3.82 | 3.98 | +2.05% | 252,221 | 98,725,235 |
| 2024-06-13 | 3.98 | 3.98 | 3.83 | 3.9 | -1.52% | 214,250 | 83,311,125 |
| 2024-06-12 | 4 | 4.04 | 3.95 | 3.96 | -1.49% | 120,276 | 47,881,065 |
| 2024-06-11 | 4.01 | 4.06 | 3.97 | 4.02 | -0.25% | 69,496 | 27,876,924 |
| 2024-06-07 | 3.96 | 4.05 | 3.96 | 4.03 | +1% | 101,970 | 40,856,185 |
| 2024-06-06 | 4.11 | 4.12 | 3.92 | 3.99 | -2.68% | 205,472 | 82,155,636 |
| 2024-06-05 | 4.17 | 4.18 | 4.09 | 4.1 | -2.84% | 101,448 | 41,932,397 |
| 2024-06-04 | 4.16 | 4.24 | 4.11 | 4.22 | +1.2% | 96,262 | 39,928,801 |
| 2024-06-03 | 4.26 | 4.28 | 4.13 | 4.17 | -1.88% | 88,148 | 36,826,633 |
| 2024-05-31 | 4.25 | 4.3 | 4.24 | 4.25 | -0.23% | 50,142 | 21,395,340 |
| 2024-05-30 | 4.32 | 4.32 | 4.24 | 4.26 | -0.93% | 59,640 | 25,451,977 |
| 2024-05-29 | 4.29 | 4.35 | 4.27 | 4.3 | -0.23% | 53,317 | 23,001,138 |
| 2024-05-28 | 4.36 | 4.37 | 4.28 | 4.31 | -1.6% | 72,723 | 31,438,109 |
| 2024-05-27 | 4.41 | 4.42 | 4.32 | 4.38 | +0.46% | 69,709 | 30,395,264 |
| 2024-05-24 | 4.36 | 4.42 | 4.35 | 4.36 | -0.46% | 67,885 | 29,782,430 |
| 2024-05-23 | 4.55 | 4.55 | 4.37 | 4.38 | -3.52% | 97,074 | 42,986,567 |
| 2024-05-22 | 4.46 | 4.56 | 4.46 | 4.54 | +1.34% | 88,525 | 40,070,210 |
| 2024-05-21 | 4.56 | 4.57 | 4.45 | 4.48 | -1.54% | 82,013 | 36,851,509 |
| 2024-05-20 | 4.59 | 4.63 | 4.54 | 4.55 | -0.44% | 96,749 | 44,300,610 |
| 2024-05-17 | 4.51 | 4.58 | 4.45 | 4.57 | +0.88% | 116,218 | 52,485,417 |
| 2024-05-16 | 4.46 | 4.56 | 4.46 | 4.53 | +2.03% | 93,849 | 42,406,712 |
| 2024-05-15 | 4.49 | 4.52 | 4.44 | 4.44 | -1.33% | 68,700 | 30,810,948 |
| 2024-05-14 | 4.48 | 4.54 | 4.46 | 4.5 | +0.67% | 83,286 | 37,465,046 |
| 2024-05-13 | 4.47 | 4.5 | 4.41 | 4.47 | -0.22% | 98,245 | 43,840,536 |
| 2024-05-10 | 4.49 | 4.52 | 4.44 | 4.48 | 0% | 90,564 | 40,562,347 |
| 2024-05-09 | 4.45 | 4.54 | 4.45 | 4.48 | +0.9% | 75,452 | 33,944,896 |
| 2024-05-08 | 4.51 | 4.54 | 4.44 | 4.44 | -1.99% | 78,566 | 35,208,203 |
| 2024-05-07 | 4.55 | 4.56 | 4.47 | 4.53 | 0% | 99,422 | 44,871,505 |
| 2024-05-06 | 4.55 | 4.6 | 4.52 | 4.53 | +0.67% | 131,551 | 60,134,932 |
| 2024-04-30 | 4.46 | 4.55 | 4.44 | 4.5 | -0.22% | 121,865 | 54,872,775 |
| 2024-04-29 | 4.4 | 4.53 | 4.37 | 4.51 | +2.5% | 142,966 | 63,855,795 |
| 2024-04-26 | 4.24 | 4.42 | 4.2 | 4.4 | +5.52% | 142,356 | 61,274,116 |
| 2024-04-25 | 4.15 | 4.22 | 4.12 | 4.17 | +0.48% | 57,579 | 24,039,366 |
| 2024-04-24 | 4.15 | 4.17 | 4.11 | 4.15 | +0.24% | 56,380 | 23,335,156 |
| 2024-04-23 | 4.17 | 4.2 | 4.13 | 4.14 | -0.48% | 69,333 | 28,857,078 |
| 2024-04-22 | 4.18 | 4.24 | 4.12 | 4.16 | -1.19% | 65,990 | 27,504,161 |
| 2024-04-19 | 4.27 | 4.28 | 4.19 | 4.21 | -1.17% | 64,544 | 27,329,810 |
| 2024-04-18 | 4.27 | 4.34 | 4.2 | 4.26 | -0.23% | 106,585 | 45,419,535 |
| 2024-04-17 | 4.13 | 4.27 | 4.12 | 4.27 | +4.91% | 104,650 | 43,822,405 |
| 2024-04-16 | 4.24 | 4.29 | 4.07 | 4.07 | -4.01% | 124,786 | 51,861,955 |
| 2024-04-15 | 4.26 | 4.35 | 4.12 | 4.24 | 0% | 123,896 | 52,705,442 |
| 2024-04-12 | 4.39 | 4.4 | 4.22 | 4.24 | -3.2% | 89,185 | 38,391,390 |
| 2024-04-11 | 4.36 | 4.43 | 4.33 | 4.38 | +0.69% | 70,595 | 31,006,511 |
| 2024-04-10 | 4.44 | 4.45 | 4.32 | 4.35 | -2.25% | 76,345 | 33,460,460 |
| 2024-04-09 | 4.39 | 4.47 | 4.39 | 4.45 | +1.37% | 68,786 | 30,482,049 |
| 2024-04-08 | 4.47 | 4.49 | 4.39 | 4.39 | -1.79% | 77,024 | 34,238,072 |
| 2024-04-03 | 4.47 | 4.53 | 4.44 | 4.47 | -0.45% | 73,629 | 32,939,140 |
| 2024-04-02 | 4.49 | 4.51 | 4.44 | 4.49 | +0.45% | 85,864 | 38,395,830 |
| 2024-04-01 | 4.41 | 4.49 | 4.41 | 4.47 | +1.59% | 91,904 | 40,960,079 |
| 2024-03-29 | 4.38 | 4.41 | 4.34 | 4.4 | 0% | 66,680 | 29,213,575 |
| 2024-03-28 | 4.31 | 4.42 | 4.31 | 4.4 | +2.09% | 79,466 | 34,790,473 |
| 2024-03-27 | 4.43 | 4.45 | 4.3 | 4.31 | -2.71% | 88,711 | 38,888,638 |
| 2024-03-26 | 4.43 | 4.48 | 4.38 | 4.43 | -0.67% | 88,152 | 39,023,438 |
| 2024-03-25 | 4.53 | 4.54 | 4.45 | 4.46 | -2.19% | 85,688 | 38,475,785 |
| 2024-03-22 | 4.58 | 4.61 | 4.51 | 4.56 | -0.87% | 100,982 | 46,099,205 |
| 2024-03-21 | 4.6 | 4.66 | 4.59 | 4.6 | 0% | 73,604 | 34,047,595 |
| 2024-03-20 | 4.58 | 4.61 | 4.54 | 4.6 | +0.44% | 69,101 | 31,639,340 |
| 2024-03-19 | 4.66 | 4.66 | 4.58 | 4.58 | -1.93% | 105,844 | 48,919,501 |
| 2024-03-18 | 4.61 | 4.69 | 4.6 | 4.67 | +1.52% | 131,026 | 60,864,047 |
| 2024-03-15 | 4.54 | 4.61 | 4.54 | 4.6 | +0.44% | 67,008 | 30,665,677 |
| 2024-03-14 | 4.56 | 4.62 | 4.55 | 4.58 | +0.44% | 107,147 | 49,132,100 |
| 2024-03-13 | 4.61 | 4.61 | 4.53 | 4.56 | -1.08% | 81,166 | 37,033,818 |
| 2024-03-12 | 4.59 | 4.62 | 4.55 | 4.61 | +0.22% | 105,441 | 48,455,380 |
| 2024-03-11 | 4.56 | 4.62 | 4.52 | 4.6 | +1.32% | 103,911 | 47,276,254 |
| 2024-03-08 | 4.52 | 4.56 | 4.49 | 4.54 | +0.44% | 71,191 | 32,222,454 |
| 2024-03-07 | 4.57 | 4.64 | 4.52 | 4.52 | -0.44% | 103,970 | 47,644,397 |
| 2024-03-06 | 4.54 | 4.59 | 4.48 | 4.54 | 0% | 84,602 | 38,384,235 |
| 2024-03-05 | 4.61 | 4.61 | 4.53 | 4.54 | -1.94% | 98,882 | 45,138,235 |
| 2024-03-04 | 4.69 | 4.69 | 4.56 | 4.63 | -1.49% | 134,135 | 61,918,637 |
| 2024-03-01 | 4.72 | 4.79 | 4.66 | 4.7 | -0.42% | 133,377 | 62,768,361 |
| 2024-02-29 | 4.62 | 4.73 | 4.56 | 4.72 | +2.16% | 135,265 | 63,210,753 |
| 2024-02-28 | 4.72 | 4.86 | 4.61 | 4.62 | -1.91% | 210,916 | 100,736,175 |
| 2024-02-27 | 4.63 | 4.72 | 4.63 | 4.71 | +1.51% | 106,753 | 49,855,194 |
| 2024-02-26 | 4.7 | 4.7 | 4.61 | 4.64 | -0.85% | 122,712 | 57,201,890 |
| 2024-02-23 | 4.62 | 4.69 | 4.58 | 4.68 | +0.86% | 116,415 | 53,934,461 |
| 2024-02-22 | 4.6 | 4.66 | 4.58 | 4.64 | +0.65% | 121,981 | 56,326,109 |
| 2024-02-21 | 4.57 | 4.74 | 4.51 | 4.61 | -0.22% | 194,860 | 90,504,946 |
| 2024-02-20 | 4.56 | 4.64 | 4.5 | 4.62 | +2.44% | 186,066 | 84,876,581 |
| 2024-02-19 | 4.57 | 4.6 | 4.43 | 4.51 | -0.66% | 206,763 | 92,953,247 |
| 2024-02-08 | 4.42 | 4.67 | 4.4 | 4.54 | +2.71% | 281,821 | 129,036,396 |
| 2024-02-07 | 4.25 | 4.47 | 4.25 | 4.42 | +2.31% | 253,485 | 111,275,791 |
| 2024-02-06 | 3.92 | 4.36 | 3.83 | 4.32 | +8% | 280,984 | 115,561,345 |
| 2024-02-05 | 4.31 | 4.35 | 3.95 | 4 | -8.88% | 331,509 | 135,036,472 |
| 2024-02-02 | 4.57 | 4.64 | 4.25 | 4.39 | -3.73% | 310,733 | 138,249,427 |
| 2024-02-01 | 4.74 | 4.78 | 4.55 | 4.56 | -3.59% | 220,556 | 102,382,100 |
| 2024-01-31 | 4.89 | 4.95 | 4.71 | 4.73 | -5.78% | 225,450 | 108,611,945 |
| 2024-01-30 | 5.14 | 5.18 | 4.97 | 5.02 | -3.65% | 222,334 | 113,468,675 |
| 2024-01-29 | 5.38 | 5.42 | 5.19 | 5.21 | -3.52% | 366,573 | 193,700,852 |
| 2024-01-26 | 5.41 | 5.49 | 5.35 | 5.4 | -0.55% | 550,076 | 298,453,479 |
| 2024-01-25 | 5.43 | 5.58 | 5.34 | 5.43 | +2.84% | 702,809 | 382,849,042 |
| 2024-01-24 | 5.04 | 5.28 | 4.9 | 5.28 | +10% | 368,961 | 187,446,759 |
| 2024-01-23 | 4.65 | 4.83 | 4.56 | 4.8 | +3.45% | 141,517 | 66,629,550 |
| 2024-01-22 | 4.86 | 4.91 | 4.6 | 4.64 | -4.72% | 119,974 | 57,217,011 |
| 2024-01-19 | 4.95 | 4.95 | 4.86 | 4.87 | -1.62% | 89,587 | 43,879,952 |
| 2024-01-18 | 5 | 5.08 | 4.8 | 4.95 | -1.59% | 167,351 | 82,183,808 |
| 2024-01-17 | 5.1 | 5.17 | 5.02 | 5.03 | -1.37% | 99,567 | 50,759,452 |
| 2024-01-16 | 5.06 | 5.12 | 5.01 | 5.1 | +0.59% | 71,207 | 36,110,131 |
| 2024-01-15 | 5.09 | 5.12 | 5.05 | 5.07 | 0% | 54,878 | 27,887,212 |
| 2024-01-12 | 5.09 | 5.15 | 5.06 | 5.07 | -0.59% | 51,089 | 26,082,772 |
| 2024-01-11 | 5.03 | 5.14 | 5.03 | 5.1 | +0.79% | 61,873 | 31,475,717 |
| 2024-01-10 | 5.05 | 5.13 | 5.01 | 5.06 | 0% | 60,931 | 30,887,087 |
| 2024-01-09 | 5.08 | 5.12 | 5.02 | 5.06 | -0.78% | 91,292 | 46,132,648 |
| 2024-01-08 | 5.19 | 5.19 | 5.08 | 5.1 | -1.92% | 96,091 | 49,355,975 |
| 2024-01-05 | 5.2 | 5.28 | 5.17 | 5.2 | 0% | 88,512 | 46,239,897 |
| 2024-01-04 | 5.18 | 5.21 | 5.14 | 5.2 | +0.19% | 72,612 | 37,605,512 |
| 2024-01-03 | 5.09 | 5.22 | 5.09 | 5.19 | +1.37% | 96,294 | 49,870,991 |
| 2024-01-02 | 5.1 | 5.15 | 5.09 | 5.12 | +0.39% | 72,873 | 37,301,319 |
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：