股票概览
5.74
-1.2%
-0.07
5.9
开盘价
5.91
最高价
5.68
最低价
87,487
成交量
数据更新至: 2024-12-31
技术指标
5.82
MA5 (5日均线)
5.99
MA10 (10日均线)
6.55
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 | 5.9 | 5.91 | 5.68 | 5.74 | -1.2% | 87,487 | 50,559,031 |
| 2024-12-30 | 5.87 | 5.89 | 5.74 | 5.81 | -1.69% | 71,468 | 41,487,074 |
| 2024-12-27 | 5.84 | 5.98 | 5.81 | 5.91 | +1.37% | 97,639 | 57,720,547 |
| 2024-12-26 | 5.79 | 5.94 | 5.79 | 5.83 | 0% | 90,627 | 53,150,427 |
| 2024-12-25 | 5.96 | 5.96 | 5.69 | 5.83 | -2.67% | 135,593 | 78,585,684 |
| 2024-12-24 | 5.93 | 6.02 | 5.81 | 5.99 | +0.34% | 146,745 | 86,824,706 |
| 2024-12-23 | 6.25 | 6.28 | 5.92 | 5.97 | -4.48% | 186,390 | 112,611,556 |
| 2024-12-20 | 6.26 | 6.34 | 6.2 | 6.25 | +0.16% | 154,866 | 97,113,636 |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.24 | -0.79% | 162,103 | 101,070,112 |
| 2024-12-18 | 6.24 | 6.39 | 6.18 | 6.29 | +0.32% | 173,618 | 109,224,331 |
| 2024-12-17 | 6.67 | 6.67 | 6.2 | 6.27 | -6.84% | 304,159 | 193,952,159 |
| 2024-12-16 | 6.61 | 6.74 | 6.54 | 6.73 | +1.36% | 326,144 | 216,737,213 |
| 2024-12-13 | 6.61 | 6.77 | 6.61 | 6.64 | -1.19% | 375,288 | 250,826,040 |
| 2024-12-12 | 6.81 | 6.92 | 6.54 | 6.72 | -4.95% | 654,687 | 437,125,156 |
| 2024-12-11 | 7.07 | 7.66 | 7.07 | 7.07 | -9.94% | 930,445 | 665,441,455 |
| 2024-12-10 | 9.3 | 9.3 | 7.7 | 7.85 | -8.19% | 1,219,475 | 1,038,765,951 |
| 2024-12-09 | 8.55 | 8.55 | 8.16 | 8.55 | +10.04% | 190,098 | 161,702,410 |
| 2024-12-06 | 7.05 | 7.77 | 6.85 | 7.77 | +10.06% | 341,809 | 255,280,506 |
| 2024-12-05 | 6.03 | 7.06 | 5.91 | 7.06 | +9.97% | 791,294 | 519,793,287 |
| 2024-12-04 | 6.09 | 6.42 | 6.02 | 6.42 | +9.93% | 664,879 | 422,299,516 |
| 2024-12-03 | 5.31 | 5.84 | 5.27 | 5.84 | +9.98% | 323,225 | 184,883,058 |
| 2024-12-02 | 5.19 | 5.35 | 5.18 | 5.31 | +2.51% | 84,309 | 44,498,965 |
| 2024-11-29 | 5.16 | 5.2 | 5.09 | 5.18 | +0.39% | 66,065 | 34,062,587 |
| 2024-11-28 | 5.04 | 5.21 | 5.03 | 5.16 | +1.98% | 90,694 | 46,791,354 |
| 2024-11-27 | 5.06 | 5.08 | 4.89 | 5.06 | -0.39% | 72,505 | 36,070,998 |
| 2024-11-26 | 5.13 | 5.19 | 5.07 | 5.08 | -1.36% | 63,339 | 32,484,958 |
| 2024-11-25 | 4.98 | 5.15 | 4.93 | 5.15 | +3.83% | 63,786 | 32,245,831 |
| 2024-11-22 | 5.13 | 5.17 | 4.95 | 4.96 | -3.13% | 56,375 | 28,646,969 |
| 2024-11-21 | 5.07 | 5.15 | 5.03 | 5.12 | +1.19% | 57,686 | 29,415,275 |
| 2024-11-20 | 4.98 | 5.09 | 4.96 | 5.06 | +1.61% | 51,819 | 26,112,877 |
| 2024-11-19 | 4.94 | 5 | 4.88 | 4.98 | +1.22% | 42,165 | 20,876,820 |
| 2024-11-18 | 4.96 | 5.06 | 4.88 | 4.92 | -0.2% | 61,327 | 30,513,001 |
| 2024-11-15 | 4.99 | 5.08 | 4.92 | 4.93 | -1.4% | 40,910 | 20,468,970 |
| 2024-11-14 | 5.15 | 5.15 | 4.98 | 5 | -2.53% | 53,969 | 27,292,633 |
| 2024-11-13 | 5.12 | 5.18 | 5.05 | 5.13 | +0.39% | 52,790 | 26,986,628 |
| 2024-11-12 | 5.15 | 5.17 | 5.04 | 5.11 | -0.58% | 70,108 | 35,860,490 |
| 2024-11-11 | 5.07 | 5.15 | 5.03 | 5.14 | +1.18% | 71,640 | 36,598,330 |
| 2024-11-08 | 5.19 | 5.25 | 5.03 | 5.08 | -1.93% | 101,707 | 51,976,505 |
| 2024-11-07 | 5.07 | 5.21 | 5.01 | 5.18 | +2.57% | 98,105 | 50,511,086 |
| 2024-11-06 | 4.99 | 5.21 | 4.96 | 5.05 | +1.2% | 105,989 | 53,804,004 |
| 2024-11-05 | 4.89 | 5.06 | 4.87 | 4.99 | +1.63% | 89,588 | 44,541,027 |
| 2024-11-04 | 4.91 | 4.93 | 4.83 | 4.91 | +0.82% | 44,807 | 21,891,102 |
| 2024-11-01 | 5.01 | 5.06 | 4.84 | 4.87 | -2.79% | 79,473 | 39,041,533 |
| 2024-10-31 | 4.85 | 5.02 | 4.85 | 5.01 | +3.09% | 77,593 | 38,529,007 |
| 2024-10-30 | 4.87 | 4.96 | 4.83 | 4.86 | -0.61% | 66,621 | 32,496,196 |
| 2024-10-29 | 5.04 | 5.08 | 4.87 | 4.89 | -2.98% | 76,835 | 37,950,526 |
| 2024-10-28 | 4.96 | 5.05 | 4.92 | 5.04 | +3.07% | 89,512 | 44,732,792 |
| 2024-10-25 | 4.78 | 4.89 | 4.78 | 4.89 | +1.88% | 55,199 | 26,833,705 |
| 2024-10-24 | 4.8 | 4.83 | 4.76 | 4.8 | 0% | 45,239 | 21,669,950 |
| 2024-10-23 | 4.79 | 4.84 | 4.76 | 4.8 | +0.42% | 70,569 | 33,847,780 |
| 2024-10-22 | 4.74 | 4.81 | 4.7 | 4.78 | +0.63% | 73,468 | 34,926,687 |
| 2024-10-21 | 4.68 | 4.87 | 4.6 | 4.75 | +1.93% | 128,031 | 59,998,541 |
| 2024-10-18 | 4.62 | 4.71 | 4.54 | 4.66 | +1.08% | 57,289 | 26,581,462 |
| 2024-10-17 | 4.67 | 4.72 | 4.6 | 4.61 | -1.5% | 37,473 | 17,427,278 |
| 2024-10-16 | 4.59 | 4.71 | 4.58 | 4.68 | +1.3% | 47,524 | 22,191,567 |
| 2024-10-15 | 4.71 | 4.71 | 4.61 | 4.62 | -1.91% | 41,590 | 19,344,891 |
| 2024-10-14 | 4.6 | 4.71 | 4.58 | 4.71 | +3.29% | 52,338 | 24,376,423 |
| 2024-10-11 | 4.73 | 4.74 | 4.53 | 4.56 | -2.36% | 58,524 | 27,035,133 |
| 2024-10-10 | 4.61 | 4.79 | 4.58 | 4.67 | +2.19% | 78,868 | 37,059,838 |
| 2024-10-09 | 5 | 5 | 4.56 | 4.57 | -8.78% | 125,316 | 59,121,866 |
| 2024-10-08 | 5.28 | 5.29 | 4.77 | 5.01 | +3.94% | 199,615 | 100,078,945 |
| 2024-09-30 | 4.62 | 4.86 | 4.46 | 4.82 | +7.35% | 143,544 | 67,483,196 |
| 2024-09-27 | 4.43 | 4.49 | 4.37 | 4.49 | +2.98% | 48,107 | 21,339,677 |
| 2024-09-26 | 4.25 | 4.37 | 4.24 | 4.36 | +2.59% | 35,091 | 15,131,920 |
| 2024-09-25 | 4.26 | 4.35 | 4.25 | 4.25 | +0.24% | 43,543 | 18,756,548 |
| 2024-09-24 | 4.11 | 4.24 | 4.1 | 4.24 | +3.41% | 33,198 | 13,887,147 |
| 2024-09-23 | 4.1 | 4.12 | 4.05 | 4.1 | +0.24% | 16,698 | 6,835,261 |
| 2024-09-20 | 4.11 | 4.13 | 4.06 | 4.09 | -0.49% | 16,285 | 6,648,584 |
| 2024-09-19 | 4 | 4.12 | 3.96 | 4.11 | +3.53% | 27,708 | 11,281,153 |
| 2024-09-18 | 4.01 | 4.03 | 3.91 | 3.97 | -1.49% | 21,485 | 8,509,546 |
| 2024-09-13 | 4.05 | 4.08 | 4.01 | 4.03 | -0.98% | 16,422 | 6,637,852 |
| 2024-09-12 | 4.06 | 4.11 | 4.05 | 4.07 | +0.25% | 13,151 | 5,362,679 |
| 2024-09-11 | 4.09 | 4.14 | 4.05 | 4.06 | -1.22% | 13,979 | 5,703,354 |
| 2024-09-10 | 4.12 | 4.14 | 4.04 | 4.11 | +0.24% | 19,808 | 8,115,891 |
| 2024-09-09 | 4.09 | 4.13 | 4.02 | 4.1 | +0.49% | 19,091 | 7,816,558 |
| 2024-09-06 | 4.16 | 4.18 | 4.07 | 4.08 | -1.92% | 22,227 | 9,143,203 |
| 2024-09-05 | 4.11 | 4.17 | 4.11 | 4.16 | +0.73% | 16,101 | 6,667,341 |
| 2024-09-04 | 4.13 | 4.19 | 4.11 | 4.13 | -0.96% | 22,703 | 9,400,441 |
| 2024-09-03 | 4.1 | 4.23 | 4.1 | 4.17 | +0.97% | 33,067 | 13,821,439 |
| 2024-09-02 | 4.22 | 4.25 | 4.13 | 4.13 | -1.67% | 26,793 | 11,245,428 |
| 2024-08-30 | 4.17 | 4.24 | 4.15 | 4.2 | +1.2% | 32,776 | 13,770,943 |
| 2024-08-29 | 4.08 | 4.17 | 4.08 | 4.15 | +0.73% | 34,874 | 14,428,210 |
| 2024-08-28 | 4.22 | 4.22 | 4.08 | 4.12 | -1.44% | 57,963 | 23,973,493 |
| 2024-08-27 | 3.99 | 4.33 | 3.98 | 4.18 | +4.24% | 108,761 | 45,261,824 |
| 2024-08-26 | 3.95 | 4.02 | 3.88 | 4.01 | +2.82% | 39,169 | 15,583,346 |
| 2024-08-23 | 3.98 | 4 | 3.88 | 3.9 | -2.26% | 40,752 | 16,009,794 |
| 2024-08-22 | 4.05 | 4.06 | 3.97 | 3.99 | -1.24% | 28,055 | 11,227,762 |
| 2024-08-21 | 4.06 | 4.1 | 4.02 | 4.04 | -1.46% | 27,085 | 10,998,432 |
| 2024-08-20 | 4.21 | 4.21 | 4.08 | 4.1 | -2.15% | 28,074 | 11,549,355 |
| 2024-08-19 | 4.21 | 4.23 | 4.17 | 4.19 | -0.95% | 25,569 | 10,718,144 |
| 2024-08-16 | 4.3 | 4.31 | 4.22 | 4.23 | -1.86% | 30,991 | 13,180,802 |
| 2024-08-15 | 4.24 | 4.34 | 4.22 | 4.31 | +0.94% | 33,365 | 14,337,930 |
| 2024-08-14 | 4.32 | 4.36 | 4.25 | 4.27 | -1.39% | 32,137 | 13,845,921 |
| 2024-08-13 | 4.29 | 4.34 | 4.18 | 4.33 | +0.7% | 46,219 | 19,726,244 |
| 2024-08-12 | 4.31 | 4.38 | 4.27 | 4.3 | -0.23% | 32,069 | 13,887,985 |
| 2024-08-09 | 4.36 | 4.37 | 4.3 | 4.31 | -0.92% | 34,499 | 14,959,856 |
| 2024-08-08 | 4.3 | 4.38 | 4.28 | 4.35 | +1.16% | 40,318 | 17,474,516 |
| 2024-08-07 | 4.3 | 4.35 | 4.24 | 4.3 | +0.47% | 26,054 | 11,168,761 |
| 2024-08-06 | 4.24 | 4.31 | 4.22 | 4.28 | +1.9% | 35,224 | 15,012,207 |
| 2024-08-05 | 4.3 | 4.37 | 4.2 | 4.2 | -3% | 32,015 | 13,674,529 |
| 2024-08-02 | 4.33 | 4.4 | 4.3 | 4.33 | -0.69% | 30,121 | 13,107,482 |
| 2024-08-01 | 4.33 | 4.4 | 4.3 | 4.36 | +0.69% | 35,351 | 15,387,763 |
| 2024-07-31 | 4.23 | 4.35 | 4.2 | 4.33 | +2.61% | 43,220 | 18,555,397 |
| 2024-07-30 | 4.26 | 4.26 | 4.2 | 4.22 | -0.71% | 26,457 | 11,191,397 |
| 2024-07-29 | 4.23 | 4.29 | 4.19 | 4.25 | +0.24% | 17,621 | 7,473,451 |
| 2024-07-26 | 4.18 | 4.25 | 4.18 | 4.24 | +1.44% | 20,946 | 8,853,703 |
| 2024-07-25 | 4.12 | 4.22 | 4.05 | 4.18 | +0.97% | 26,800 | 11,154,658 |
| 2024-07-24 | 4.14 | 4.19 | 4.09 | 4.14 | -0.48% | 31,114 | 12,893,113 |
| 2024-07-23 | 4.17 | 4.28 | 4.15 | 4.16 | -0.72% | 27,732 | 11,688,632 |
| 2024-07-22 | 4.17 | 4.21 | 4.12 | 4.19 | +0.48% | 16,209 | 6,751,136 |
| 2024-07-19 | 4.14 | 4.2 | 4.09 | 4.17 | +0.24% | 17,606 | 7,323,821 |
| 2024-07-18 | 4.13 | 4.17 | 4.08 | 4.16 | 0% | 17,627 | 7,260,535 |
| 2024-07-17 | 4.19 | 4.21 | 4.14 | 4.16 | -0.72% | 23,832 | 9,917,225 |
| 2024-07-16 | 4.24 | 4.25 | 4.18 | 4.19 | -1.18% | 26,769 | 11,244,857 |
| 2024-07-15 | 4.33 | 4.34 | 4.23 | 4.24 | -2.53% | 21,213 | 9,035,702 |
| 2024-07-12 | 4.37 | 4.41 | 4.31 | 4.35 | -0.46% | 27,692 | 12,069,687 |
| 2024-07-11 | 4.3 | 4.38 | 4.29 | 4.37 | +3.07% | 34,690 | 15,074,837 |
| 2024-07-10 | 4.27 | 4.32 | 4.23 | 4.24 | -1.4% | 22,198 | 9,478,822 |
| 2024-07-09 | 4.26 | 4.33 | 4.13 | 4.3 | +0.94% | 33,327 | 14,137,022 |
| 2024-07-08 | 4.39 | 4.39 | 4.24 | 4.26 | -2.74% | 23,691 | 10,146,228 |
| 2024-07-05 | 4.34 | 4.43 | 4.26 | 4.38 | +1.15% | 26,338 | 11,416,061 |
| 2024-07-04 | 4.46 | 4.47 | 4.3 | 4.33 | -2.48% | 27,326 | 11,965,941 |
| 2024-07-03 | 4.48 | 4.53 | 4.44 | 4.44 | -1.77% | 28,860 | 12,959,029 |
| 2024-07-02 | 4.45 | 4.54 | 4.43 | 4.52 | +1.57% | 27,522 | 12,383,854 |
| 2024-07-01 | 4.33 | 4.45 | 4.33 | 4.45 | +2.06% | 28,464 | 12,544,273 |
| 2024-06-28 | 4.3 | 4.43 | 4.27 | 4.36 | +1.4% | 24,219 | 10,607,161 |
| 2024-06-27 | 4.41 | 4.45 | 4.3 | 4.3 | -3.15% | 22,966 | 10,054,563 |
| 2024-06-26 | 4.3 | 4.44 | 4.28 | 4.44 | +2.3% | 29,608 | 12,930,685 |
| 2024-06-25 | 4.32 | 4.39 | 4.29 | 4.34 | +1.64% | 30,994 | 13,432,087 |
| 2024-06-24 | 4.53 | 4.53 | 4.27 | 4.27 | -5.32% | 52,263 | 22,685,922 |
| 2024-06-21 | 4.43 | 4.54 | 4.38 | 4.51 | +1.58% | 26,533 | 11,878,700 |
| 2024-06-20 | 4.57 | 4.58 | 4.4 | 4.44 | -2.84% | 32,166 | 14,415,025 |
| 2024-06-19 | 4.53 | 4.61 | 4.53 | 4.57 | 0% | 35,303 | 16,164,911 |
| 2024-06-18 | 4.54 | 4.57 | 4.5 | 4.57 | +0.66% | 35,390 | 16,043,800 |
| 2024-06-17 | 4.53 | 4.68 | 4.49 | 4.54 | -0.87% | 55,300 | 25,304,122 |
| 2024-06-14 | 4.45 | 4.64 | 4.37 | 4.58 | +2.92% | 59,424 | 27,040,828 |
| 2024-06-13 | 4.47 | 4.52 | 4.44 | 4.45 | -1.11% | 37,618 | 16,825,642 |
| 2024-06-12 | 4.45 | 4.52 | 4.41 | 4.5 | +1.12% | 41,682 | 18,682,145 |
| 2024-06-11 | 4.56 | 4.56 | 4.37 | 4.45 | -1.55% | 59,946 | 26,503,631 |
| 2024-06-07 | 4.26 | 4.55 | 4.26 | 4.52 | +6.1% | 91,056 | 40,338,731 |
| 2024-06-06 | 4.45 | 4.5 | 4.21 | 4.26 | -3.84% | 66,913 | 28,840,425 |
| 2024-06-05 | 4.57 | 4.57 | 4.42 | 4.43 | -2.85% | 49,866 | 22,314,499 |
| 2024-06-04 | 4.59 | 4.6 | 4.51 | 4.56 | -1.08% | 53,628 | 24,382,245 |
| 2024-06-03 | 4.75 | 4.76 | 4.55 | 4.61 | -2.95% | 71,452 | 32,977,761 |
| 2024-05-31 | 4.84 | 4.85 | 4.75 | 4.75 | -1.45% | 61,935 | 29,605,136 |
| 2024-05-30 | 4.88 | 4.95 | 4.81 | 4.82 | -2.03% | 79,555 | 38,724,319 |
| 2024-05-29 | 4.91 | 4.96 | 4.86 | 4.92 | -0.2% | 44,437 | 21,831,583 |
| 2024-05-28 | 4.98 | 5.01 | 4.92 | 4.93 | -0.8% | 61,012 | 30,218,625 |
| 2024-05-27 | 5 | 5.02 | 4.87 | 4.97 | -0.2% | 56,108 | 27,616,277 |
| 2024-05-24 | 4.98 | 5.03 | 4.93 | 4.98 | +1.01% | 72,878 | 36,316,550 |
| 2024-05-23 | 5.04 | 5.07 | 4.91 | 4.93 | -2.57% | 88,657 | 43,973,999 |
| 2024-05-22 | 5.03 | 5.13 | 5.03 | 5.06 | +0.6% | 81,500 | 41,408,591 |
| 2024-05-21 | 5.22 | 5.22 | 5.01 | 5.03 | -3.64% | 137,503 | 69,747,377 |
| 2024-05-20 | 5.14 | 5.25 | 5.12 | 5.22 | +1.16% | 112,414 | 58,479,082 |
| 2024-05-17 | 5.15 | 5.22 | 5.09 | 5.16 | 0% | 102,714 | 52,822,183 |
| 2024-05-16 | 5.15 | 5.2 | 5.12 | 5.16 | +0.39% | 100,171 | 51,690,550 |
| 2024-05-15 | 5.21 | 5.23 | 5.08 | 5.14 | -2.65% | 142,777 | 73,459,817 |
| 2024-05-14 | 5.25 | 5.33 | 5.18 | 5.28 | +0.57% | 187,808 | 98,583,395 |
| 2024-05-13 | 5.34 | 5.48 | 5.19 | 5.25 | -2.78% | 238,308 | 127,045,634 |
| 2024-05-10 | 5.55 | 5.82 | 5.33 | 5.4 | -4.26% | 361,741 | 199,683,548 |
| 2024-05-09 | 5.9 | 5.9 | 5.51 | 5.64 | -5.37% | 480,997 | 272,171,341 |
| 2024-05-08 | 5.55 | 5.96 | 5.46 | 5.96 | +9.96% | 566,146 | 325,032,130 |
| 2024-05-07 | 5.42 | 5.42 | 5.42 | 5.42 | +9.94% | 105,172 | 57,003,408 |
| 2024-05-06 | 4.8 | 4.94 | 4.79 | 4.93 | +3.57% | 64,556 | 31,544,611 |
| 2024-04-30 | 4.79 | 4.8 | 4.69 | 4.76 | -0.42% | 63,132 | 29,937,495 |
| 2024-04-29 | 4.71 | 4.8 | 4.61 | 4.78 | +0.42% | 100,769 | 47,717,632 |
| 2024-04-26 | 4.81 | 4.83 | 4.38 | 4.76 | -2.26% | 136,917 | 63,858,962 |
| 2024-04-25 | 4.65 | 4.87 | 4.64 | 4.87 | +4.73% | 69,064 | 33,285,535 |
| 2024-04-24 | 4.57 | 4.67 | 4.53 | 4.65 | +2.42% | 43,017 | 19,813,749 |
| 2024-04-23 | 4.53 | 4.59 | 4.5 | 4.54 | +0.22% | 37,738 | 17,171,340 |
| 2024-04-22 | 4.65 | 4.68 | 4.45 | 4.53 | -2.58% | 53,671 | 24,267,497 |
| 2024-04-19 | 4.55 | 4.71 | 4.5 | 4.65 | +2.2% | 60,610 | 27,989,549 |
| 2024-04-18 | 4.61 | 4.63 | 4.52 | 4.55 | -1.52% | 64,381 | 29,429,571 |
| 2024-04-17 | 4.26 | 4.63 | 4.26 | 4.62 | +9.74% | 79,979 | 36,079,067 |
| 2024-04-16 | 4.68 | 4.68 | 4.2 | 4.21 | -9.66% | 110,779 | 48,084,266 |
| 2024-04-15 | 4.94 | 5.01 | 4.51 | 4.66 | -6.8% | 106,848 | 50,570,589 |
| 2024-04-12 | 5.07 | 5.08 | 4.99 | 5 | -1.57% | 44,788 | 22,491,585 |
| 2024-04-11 | 4.96 | 5.12 | 4.92 | 5.08 | +1.4% | 59,431 | 30,140,509 |
| 2024-04-10 | 5.07 | 5.12 | 4.93 | 5.01 | -1.57% | 51,035 | 25,616,848 |
| 2024-04-09 | 4.97 | 5.11 | 4.94 | 5.09 | +2.41% | 56,525 | 28,546,046 |
| 2024-04-08 | 5.13 | 5.14 | 4.95 | 4.97 | -3.5% | 81,006 | 40,676,255 |
| 2024-04-03 | 5.08 | 5.15 | 5.02 | 5.15 | +0.98% | 78,949 | 40,244,510 |
| 2024-04-02 | 5.05 | 5.14 | 4.99 | 5.1 | +0.39% | 102,578 | 52,030,913 |
| 2024-04-01 | 4.98 | 5.13 | 4.93 | 5.08 | +3.46% | 113,693 | 57,286,383 |
| 2024-03-29 | 4.76 | 4.91 | 4.74 | 4.91 | +3.37% | 89,979 | 43,754,839 |
| 2024-03-28 | 4.69 | 4.85 | 4.69 | 4.75 | +1.06% | 82,406 | 39,345,790 |
| 2024-03-27 | 4.92 | 4.94 | 4.67 | 4.7 | -5.43% | 131,014 | 62,903,205 |
| 2024-03-26 | 4.79 | 5.02 | 4.75 | 4.97 | +3.76% | 130,622 | 64,000,664 |
| 2024-03-25 | 4.75 | 5.04 | 4.71 | 4.79 | +0.63% | 133,024 | 64,961,977 |
| 2024-03-22 | 4.84 | 4.85 | 4.71 | 4.76 | -1.86% | 39,971 | 19,055,273 |
| 2024-03-21 | 4.85 | 4.87 | 4.75 | 4.85 | +0.21% | 44,756 | 21,567,842 |
| 2024-03-20 | 4.79 | 4.84 | 4.77 | 4.84 | +1.26% | 27,283 | 13,121,736 |
| 2024-03-19 | 4.82 | 4.85 | 4.76 | 4.78 | -0.83% | 38,235 | 18,375,908 |
| 2024-03-18 | 4.74 | 4.82 | 4.74 | 4.82 | +1.47% | 42,073 | 20,098,340 |
| 2024-03-15 | 4.64 | 4.76 | 4.61 | 4.75 | +1.93% | 46,161 | 21,699,266 |
| 2024-03-14 | 4.63 | 4.68 | 4.58 | 4.66 | +0.22% | 47,417 | 22,033,385 |
| 2024-03-13 | 4.68 | 4.69 | 4.58 | 4.65 | -0.43% | 41,555 | 19,208,379 |
| 2024-03-12 | 4.63 | 4.68 | 4.53 | 4.67 | +1.3% | 45,978 | 21,179,653 |
| 2024-03-11 | 4.56 | 4.61 | 4.51 | 4.61 | +1.1% | 39,259 | 18,022,512 |
| 2024-03-08 | 4.51 | 4.56 | 4.46 | 4.56 | +1.56% | 33,331 | 15,067,921 |
| 2024-03-07 | 4.55 | 4.59 | 4.47 | 4.49 | -0.66% | 32,498 | 14,733,125 |
| 2024-03-06 | 4.43 | 4.57 | 4.43 | 4.52 | +1.8% | 30,823 | 13,884,024 |
| 2024-03-05 | 4.56 | 4.56 | 4.42 | 4.44 | -2.84% | 39,970 | 17,846,596 |
| 2024-03-04 | 4.58 | 4.61 | 4.45 | 4.57 | 0% | 43,343 | 19,574,123 |
| 2024-03-01 | 4.55 | 4.62 | 4.5 | 4.57 | +0.66% | 45,302 | 20,623,110 |
| 2024-02-29 | 4.37 | 4.54 | 4.34 | 4.54 | +3.42% | 69,868 | 31,235,419 |
| 2024-02-28 | 4.76 | 4.86 | 4.38 | 4.39 | -7.38% | 100,895 | 46,772,469 |
| 2024-02-27 | 4.62 | 4.74 | 4.58 | 4.74 | +2.38% | 59,702 | 28,089,303 |
| 2024-02-26 | 4.56 | 4.7 | 4.55 | 4.63 | +1.54% | 60,256 | 27,922,675 |
| 2024-02-23 | 4.45 | 4.58 | 4.45 | 4.56 | +2.7% | 60,309 | 27,197,759 |
| 2024-02-22 | 4.35 | 4.44 | 4.32 | 4.44 | +2.07% | 55,178 | 24,203,772 |
| 2024-02-21 | 4.28 | 4.49 | 4.23 | 4.35 | +1.4% | 73,609 | 32,322,896 |
| 2024-02-20 | 4.21 | 4.31 | 4.14 | 4.29 | +1.9% | 65,672 | 27,937,053 |
| 2024-02-19 | 4.19 | 4.31 | 4.15 | 4.21 | +1.94% | 103,123 | 43,701,653 |
| 2024-02-08 | 3.74 | 4.14 | 3.69 | 4.13 | +8.4% | 131,829 | 51,277,975 |
| 2024-02-07 | 3.98 | 3.98 | 3.65 | 3.81 | -3.3% | 138,462 | 52,219,486 |
| 2024-02-06 | 3.84 | 4.19 | 3.7 | 3.94 | -4.14% | 146,050 | 56,179,029 |
| 2024-02-05 | 4.52 | 4.55 | 4.11 | 4.11 | -10.07% | 100,641 | 42,035,582 |
| 2024-02-02 | 4.88 | 4.95 | 4.4 | 4.57 | -5.38% | 88,314 | 41,044,483 |
| 2024-02-01 | 5.03 | 5.03 | 4.72 | 4.83 | -4.36% | 75,385 | 36,567,446 |
| 2024-01-31 | 5.25 | 5.28 | 5 | 5.05 | -3.99% | 64,114 | 32,821,242 |
| 2024-01-30 | 5.43 | 5.5 | 5.25 | 5.26 | -3.13% | 50,694 | 27,137,720 |
| 2024-01-29 | 5.7 | 5.7 | 5.41 | 5.43 | -4.74% | 64,639 | 35,722,259 |
| 2024-01-26 | 5.51 | 5.72 | 5.51 | 5.7 | +3.26% | 74,336 | 42,152,892 |
| 2024-01-25 | 5.19 | 5.52 | 5.17 | 5.52 | +6.15% | 71,920 | 38,764,742 |
| 2024-01-24 | 5.01 | 5.2 | 4.98 | 5.2 | +3.17% | 63,912 | 32,548,504 |
| 2024-01-23 | 5.08 | 5.08 | 4.87 | 5.04 | -0.59% | 65,033 | 32,400,380 |
| 2024-01-22 | 5.48 | 5.48 | 5.05 | 5.07 | -7.14% | 58,515 | 30,607,270 |
| 2024-01-19 | 5.53 | 5.56 | 5.42 | 5.46 | -1.27% | 44,068 | 24,101,447 |
| 2024-01-18 | 5.69 | 5.71 | 5.38 | 5.53 | -2.64% | 70,723 | 38,929,028 |
| 2024-01-17 | 5.78 | 5.85 | 5.68 | 5.68 | -1.73% | 35,535 | 20,484,401 |
| 2024-01-16 | 5.84 | 5.86 | 5.69 | 5.78 | -1.03% | 42,977 | 24,802,757 |
| 2024-01-15 | 5.8 | 5.86 | 5.75 | 5.84 | 0% | 44,089 | 25,642,114 |
| 2024-01-12 | 5.82 | 6 | 5.82 | 5.84 | +0.52% | 70,781 | 41,784,506 |
| 2024-01-11 | 5.71 | 5.82 | 5.71 | 5.81 | +1.22% | 41,621 | 24,042,534 |
| 2024-01-10 | 5.77 | 5.83 | 5.71 | 5.74 | -0.52% | 40,589 | 23,399,873 |
| 2024-01-09 | 5.71 | 5.81 | 5.67 | 5.77 | +0.87% | 39,084 | 22,483,699 |
| 2024-01-08 | 5.8 | 5.83 | 5.7 | 5.72 | -2.05% | 47,705 | 27,478,019 |
| 2024-01-05 | 5.93 | 6 | 5.79 | 5.84 | -2.01% | 82,189 | 48,270,216 |
| 2024-01-04 | 5.95 | 6.03 | 5.91 | 5.96 | +0.17% | 67,478 | 40,090,843 |
| 2024-01-03 | 5.88 | 6.07 | 5.85 | 5.95 | +0.85% | 112,724 | 67,042,435 |
| 2024-01-02 | 5.85 | 5.94 | 5.82 | 5.9 | +0.85% | 90,890 | 53,607,692 |
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：