股票概览
5.37
-1.47%
-0.08
5.45
开盘价
5.52
最高价
5.36
最低价
81,984
成交量
数据更新至: 2024-12-31
技术指标
5.41
MA5 (5日均线)
5.59
MA10 (10日均线)
5.84
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 | 5.52 | 5.36 | 5.37 | -1.47% | 81,984 | 44,548,701 |
| 2024-12-30 | 5.51 | 5.51 | 5.37 | 5.45 | -1.09% | 100,946 | 54,775,299 |
| 2024-12-27 | 5.35 | 5.54 | 5.33 | 5.51 | +2.99% | 112,799 | 61,676,248 |
| 2024-12-26 | 5.36 | 5.4 | 5.33 | 5.35 | -0.19% | 76,428 | 41,017,408 |
| 2024-12-25 | 5.49 | 5.54 | 5.25 | 5.36 | -2.9% | 130,780 | 69,801,146 |
| 2024-12-24 | 5.51 | 5.6 | 5.44 | 5.52 | +0.36% | 99,442 | 54,788,931 |
| 2024-12-23 | 5.85 | 5.86 | 5.49 | 5.5 | -6.46% | 171,242 | 96,127,250 |
| 2024-12-20 | 5.96 | 6.02 | 5.86 | 5.88 | -1.67% | 148,517 | 88,042,787 |
| 2024-12-19 | 5.91 | 6.14 | 5.8 | 5.98 | -0.17% | 210,767 | 125,486,715 |
| 2024-12-18 | 5.91 | 6.07 | 5.76 | 5.99 | +1.35% | 225,930 | 134,376,728 |
| 2024-12-17 | 6.3 | 6.34 | 5.85 | 5.91 | -6.64% | 242,513 | 145,993,427 |
| 2024-12-16 | 6.48 | 6.59 | 6.26 | 6.33 | -2.76% | 248,795 | 157,913,220 |
| 2024-12-13 | 6.86 | 6.86 | 6.43 | 6.51 | -3.13% | 508,823 | 334,086,684 |
| 2024-12-12 | 6.1 | 6.72 | 6.02 | 6.72 | +9.98% | 439,774 | 284,211,064 |
| 2024-12-11 | 5.86 | 6.13 | 5.86 | 6.11 | +4.8% | 277,665 | 167,515,999 |
| 2024-12-10 | 5.97 | 6.04 | 5.8 | 5.83 | -0.68% | 158,528 | 93,453,645 |
| 2024-12-09 | 5.88 | 5.93 | 5.78 | 5.87 | -0.68% | 120,924 | 70,721,973 |
| 2024-12-06 | 5.78 | 5.93 | 5.74 | 5.91 | +1.9% | 156,271 | 91,334,705 |
| 2024-12-05 | 5.78 | 5.83 | 5.72 | 5.8 | -0.68% | 135,690 | 78,298,899 |
| 2024-12-04 | 6.07 | 6.08 | 5.8 | 5.84 | -4.26% | 238,661 | 141,191,647 |
| 2024-12-03 | 6.06 | 6.39 | 5.94 | 6.1 | +1.16% | 340,054 | 207,803,960 |
| 2024-12-02 | 5.94 | 6.12 | 5.88 | 6.03 | +1.52% | 272,511 | 164,054,769 |
| 2024-11-29 | 5.89 | 6.08 | 5.68 | 5.94 | +0.85% | 321,037 | 187,889,293 |
| 2024-11-28 | 5.88 | 6 | 5.85 | 5.89 | -0.17% | 273,857 | 162,226,101 |
| 2024-11-27 | 5.99 | 6.13 | 5.69 | 5.9 | -1.5% | 381,806 | 224,061,758 |
| 2024-11-26 | 5.99 | 6.2 | 5.81 | 5.99 | +1.18% | 664,494 | 396,673,978 |
| 2024-11-25 | 5.38 | 5.92 | 5.25 | 5.92 | +10.04% | 377,425 | 216,971,424 |
| 2024-11-22 | 5.51 | 5.61 | 5.3 | 5.38 | -2.36% | 143,708 | 79,068,273 |
| 2024-11-21 | 5.45 | 5.55 | 5.43 | 5.51 | +1.1% | 125,621 | 69,027,217 |
| 2024-11-20 | 5.36 | 5.48 | 5.33 | 5.45 | +1.68% | 128,012 | 69,250,005 |
| 2024-11-19 | 5.32 | 5.42 | 5.23 | 5.36 | +1.32% | 144,574 | 76,911,672 |
| 2024-11-18 | 5.41 | 5.53 | 5.21 | 5.29 | -3.47% | 280,102 | 149,379,449 |
| 2024-11-15 | 5.54 | 5.74 | 5.47 | 5.48 | -2.14% | 355,851 | 198,606,806 |
| 2024-11-14 | 6.12 | 6.26 | 5.58 | 5.6 | -6.2% | 716,870 | 420,671,604 |
| 2024-11-13 | 5.49 | 5.97 | 5.48 | 5.97 | +9.94% | 275,016 | 161,113,881 |
| 2024-11-12 | 5.55 | 5.57 | 5.38 | 5.43 | -2.16% | 105,556 | 57,933,372 |
| 2024-11-11 | 5.58 | 5.61 | 5.45 | 5.55 | -0.54% | 132,957 | 73,218,896 |
| 2024-11-08 | 5.68 | 5.74 | 5.5 | 5.58 | -1.41% | 132,281 | 74,022,345 |
| 2024-11-07 | 5.5 | 5.67 | 5.44 | 5.66 | +3.1% | 152,082 | 85,254,671 |
| 2024-11-06 | 5.46 | 5.56 | 5.37 | 5.49 | +0.55% | 129,783 | 71,051,525 |
| 2024-11-05 | 5.35 | 5.53 | 5.34 | 5.46 | +1.87% | 135,349 | 73,301,952 |
| 2024-11-04 | 5.37 | 5.44 | 5.28 | 5.36 | +0.75% | 92,467 | 49,393,587 |
| 2024-11-01 | 5.5 | 5.54 | 5.27 | 5.32 | -3.8% | 127,262 | 68,280,309 |
| 2024-10-31 | 5.47 | 5.59 | 5.41 | 5.53 | +3.36% | 159,374 | 87,529,449 |
| 2024-10-30 | 5.42 | 5.42 | 5.29 | 5.35 | -1.11% | 118,365 | 63,258,558 |
| 2024-10-29 | 5.57 | 5.62 | 5.38 | 5.41 | -4.08% | 184,204 | 100,549,767 |
| 2024-10-28 | 5.41 | 5.76 | 5.38 | 5.64 | +5.03% | 219,147 | 122,017,447 |
| 2024-10-25 | 5.28 | 5.42 | 5.27 | 5.37 | +2.09% | 167,756 | 89,992,848 |
| 2024-10-24 | 5.17 | 5.28 | 5.11 | 5.26 | +1.15% | 102,200 | 53,314,390 |
| 2024-10-23 | 5.19 | 5.26 | 5.12 | 5.2 | 0% | 140,519 | 72,768,961 |
| 2024-10-22 | 5.03 | 5.21 | 5.02 | 5.2 | +3.17% | 154,525 | 78,799,381 |
| 2024-10-21 | 4.98 | 5.09 | 4.96 | 5.04 | +1% | 131,728 | 66,096,189 |
| 2024-10-18 | 4.93 | 5.03 | 4.86 | 4.99 | +0.81% | 150,130 | 74,383,780 |
| 2024-10-17 | 5.07 | 5.12 | 4.94 | 4.95 | -1.79% | 96,969 | 48,648,875 |
| 2024-10-16 | 4.97 | 5.07 | 4.94 | 5.04 | +0.6% | 93,931 | 47,188,113 |
| 2024-10-15 | 5.08 | 5.12 | 5 | 5.01 | -1.38% | 110,445 | 55,806,769 |
| 2024-10-14 | 4.93 | 5.1 | 4.92 | 5.08 | +3.67% | 115,907 | 58,277,477 |
| 2024-10-11 | 4.99 | 5.04 | 4.85 | 4.9 | -2.2% | 105,653 | 52,152,021 |
| 2024-10-10 | 4.9 | 5.14 | 4.81 | 5.01 | +3.09% | 169,823 | 84,660,904 |
| 2024-10-09 | 5.22 | 5.22 | 4.86 | 4.86 | -9.67% | 215,593 | 108,229,005 |
| 2024-10-08 | 5.72 | 5.72 | 5.06 | 5.38 | +3.46% | 301,345 | 161,310,394 |
| 2024-09-30 | 5.05 | 5.23 | 4.88 | 5.2 | +8.11% | 258,290 | 131,408,442 |
| 2024-09-27 | 4.72 | 4.82 | 4.69 | 4.81 | +2.56% | 83,220 | 39,622,354 |
| 2024-09-26 | 4.59 | 4.69 | 4.56 | 4.69 | +2.4% | 88,908 | 41,165,844 |
| 2024-09-25 | 4.6 | 4.72 | 4.56 | 4.58 | 0% | 129,841 | 60,278,969 |
| 2024-09-24 | 4.48 | 4.59 | 4.47 | 4.58 | +3.15% | 102,763 | 46,585,605 |
| 2024-09-23 | 4.41 | 4.45 | 4.37 | 4.44 | +0.91% | 61,611 | 27,229,526 |
| 2024-09-20 | 4.37 | 4.43 | 4.36 | 4.4 | -0.45% | 55,661 | 24,483,890 |
| 2024-09-19 | 4.26 | 4.44 | 4.26 | 4.42 | +4% | 107,480 | 47,109,334 |
| 2024-09-18 | 4.33 | 4.34 | 4.17 | 4.25 | -1.39% | 65,249 | 27,676,042 |
| 2024-09-13 | 4.34 | 4.36 | 4.3 | 4.31 | -0.69% | 47,679 | 20,621,507 |
| 2024-09-12 | 4.28 | 4.37 | 4.27 | 4.34 | +0.93% | 68,299 | 29,655,076 |
| 2024-09-11 | 4.31 | 4.37 | 4.27 | 4.3 | -1.15% | 61,645 | 26,577,847 |
| 2024-09-10 | 4.32 | 4.35 | 4.27 | 4.35 | +0.69% | 49,208 | 21,228,658 |
| 2024-09-09 | 4.26 | 4.35 | 4.23 | 4.32 | +0.93% | 65,394 | 28,146,501 |
| 2024-09-06 | 4.33 | 4.37 | 4.28 | 4.28 | -2.51% | 81,583 | 35,198,268 |
| 2024-09-05 | 4.35 | 4.58 | 4.29 | 4.39 | +2.33% | 129,601 | 57,077,735 |
| 2024-09-04 | 4.31 | 4.34 | 4.27 | 4.29 | -1.38% | 51,976 | 22,392,686 |
| 2024-09-03 | 4.3 | 4.37 | 4.28 | 4.35 | +0.46% | 58,543 | 25,322,317 |
| 2024-09-02 | 4.36 | 4.41 | 4.31 | 4.33 | -1.37% | 68,541 | 29,903,254 |
| 2024-08-30 | 4.33 | 4.45 | 4.29 | 4.39 | +0.69% | 97,742 | 42,855,331 |
| 2024-08-29 | 4.27 | 4.41 | 4.23 | 4.36 | +1.63% | 69,139 | 29,934,013 |
| 2024-08-28 | 4.28 | 4.33 | 4.22 | 4.29 | 0% | 51,265 | 21,927,574 |
| 2024-08-27 | 4.3 | 4.37 | 4.25 | 4.29 | -0.23% | 85,238 | 36,746,564 |
| 2024-08-26 | 4.2 | 4.33 | 4.2 | 4.3 | +2.38% | 70,668 | 30,284,513 |
| 2024-08-23 | 4.26 | 4.26 | 4.17 | 4.2 | -1.18% | 54,640 | 22,972,757 |
| 2024-08-22 | 4.26 | 4.33 | 4.25 | 4.25 | -0.93% | 57,835 | 24,775,597 |
| 2024-08-21 | 4.27 | 4.32 | 4.22 | 4.29 | +0.47% | 53,859 | 23,096,125 |
| 2024-08-20 | 4.35 | 4.35 | 4.21 | 4.27 | -1.84% | 60,711 | 25,987,477 |
| 2024-08-19 | 4.38 | 4.44 | 4.33 | 4.35 | -1.14% | 66,438 | 29,046,882 |
| 2024-08-16 | 4.51 | 4.52 | 4.39 | 4.4 | -2.44% | 73,203 | 32,524,203 |
| 2024-08-15 | 4.51 | 4.54 | 4.44 | 4.51 | -0.22% | 76,636 | 34,511,820 |
| 2024-08-14 | 4.56 | 4.63 | 4.52 | 4.52 | -0.88% | 65,945 | 30,053,882 |
| 2024-08-13 | 4.53 | 4.56 | 4.43 | 4.56 | +1.11% | 64,195 | 28,888,928 |
| 2024-08-12 | 4.58 | 4.6 | 4.48 | 4.51 | -1.74% | 69,440 | 31,428,621 |
| 2024-08-09 | 4.59 | 4.67 | 4.56 | 4.59 | 0% | 103,165 | 47,602,271 |
| 2024-08-08 | 4.55 | 4.61 | 4.48 | 4.59 | +0.88% | 103,403 | 47,169,532 |
| 2024-08-07 | 4.62 | 4.62 | 4.53 | 4.55 | -1.52% | 96,210 | 43,841,235 |
| 2024-08-06 | 4.6 | 4.65 | 4.53 | 4.62 | +1.09% | 135,172 | 62,061,241 |
| 2024-08-05 | 4.6 | 4.69 | 4.47 | 4.57 | -1.08% | 180,713 | 82,810,916 |
| 2024-08-02 | 4.61 | 4.74 | 4.61 | 4.62 | -1.49% | 209,898 | 97,483,047 |
| 2024-08-01 | 4.67 | 4.73 | 4.65 | 4.69 | -0.42% | 250,852 | 117,602,659 |
| 2024-07-31 | 4.99 | 4.99 | 4.64 | 4.71 | -2.28% | 414,246 | 195,400,594 |
| 2024-07-30 | 4.42 | 4.82 | 4.36 | 4.82 | +10.05% | 156,930 | 72,418,569 |
| 2024-07-29 | 4.36 | 4.4 | 4.31 | 4.38 | +0.69% | 54,802 | 23,913,368 |
| 2024-07-26 | 4.25 | 4.37 | 4.23 | 4.35 | +1.64% | 69,226 | 29,928,239 |
| 2024-07-25 | 4.28 | 4.33 | 4.16 | 4.28 | +2.64% | 82,995 | 35,314,182 |
| 2024-07-24 | 4.3 | 4.3 | 4.17 | 4.17 | -3.25% | 68,210 | 28,805,061 |
| 2024-07-23 | 4.39 | 4.42 | 4.3 | 4.31 | -1.37% | 52,324 | 22,817,202 |
| 2024-07-22 | 4.29 | 4.39 | 4.27 | 4.37 | +2.1% | 81,101 | 35,268,381 |
| 2024-07-19 | 4.28 | 4.33 | 4.25 | 4.28 | -0.7% | 67,794 | 29,036,382 |
| 2024-07-18 | 4.31 | 4.34 | 4.25 | 4.31 | -1.37% | 106,882 | 45,836,676 |
| 2024-07-17 | 4.33 | 4.66 | 4.31 | 4.37 | +0.69% | 131,571 | 58,448,193 |
| 2024-07-16 | 4.34 | 4.35 | 4.27 | 4.34 | +0.23% | 44,771 | 19,295,825 |
| 2024-07-15 | 4.4 | 4.4 | 4.3 | 4.33 | -1.59% | 64,354 | 27,817,480 |
| 2024-07-12 | 4.29 | 4.43 | 4.28 | 4.4 | +2.8% | 96,631 | 42,338,181 |
| 2024-07-11 | 4.18 | 4.31 | 4.18 | 4.28 | +3.13% | 107,985 | 46,080,477 |
| 2024-07-10 | 4.27 | 4.31 | 4.15 | 4.15 | +1.72% | 123,465 | 52,068,673 |
| 2024-07-09 | 4.06 | 4.12 | 3.95 | 4.08 | +0.49% | 57,568 | 23,297,838 |
| 2024-07-08 | 4.18 | 4.18 | 4.05 | 4.06 | -3.33% | 53,569 | 21,901,632 |
| 2024-07-05 | 4.18 | 4.23 | 4.14 | 4.2 | 0% | 42,157 | 17,684,995 |
| 2024-07-04 | 4.33 | 4.35 | 4.17 | 4.2 | -3.45% | 60,960 | 25,763,707 |
| 2024-07-03 | 4.35 | 4.4 | 4.32 | 4.35 | +0.46% | 43,329 | 18,875,585 |
| 2024-07-02 | 4.26 | 4.35 | 4.23 | 4.33 | +1.64% | 54,773 | 23,636,702 |
| 2024-07-01 | 4.23 | 4.3 | 4.18 | 4.26 | +0.95% | 53,504 | 22,654,429 |
| 2024-06-28 | 4.24 | 4.32 | 4.18 | 4.22 | -0.47% | 59,655 | 25,417,383 |
| 2024-06-27 | 4.3 | 4.35 | 4.23 | 4.24 | -2.08% | 52,352 | 22,416,497 |
| 2024-06-26 | 4.16 | 4.34 | 4.13 | 4.33 | +3.84% | 65,576 | 27,765,376 |
| 2024-06-25 | 4.17 | 4.23 | 4.13 | 4.17 | +0.97% | 58,373 | 24,421,787 |
| 2024-06-24 | 4.27 | 4.27 | 4.1 | 4.13 | -3.5% | 67,346 | 28,030,199 |
| 2024-06-21 | 4.26 | 4.34 | 4.24 | 4.28 | +0.23% | 43,794 | 18,825,833 |
| 2024-06-20 | 4.39 | 4.39 | 4.27 | 4.27 | -2.73% | 51,947 | 22,411,920 |
| 2024-06-19 | 4.35 | 4.45 | 4.35 | 4.39 | +0.23% | 61,373 | 27,000,001 |
| 2024-06-18 | 4.34 | 4.39 | 4.29 | 4.38 | +1.39% | 48,046 | 20,949,759 |
| 2024-06-17 | 4.4 | 4.4 | 4.3 | 4.32 | -1.82% | 55,385 | 24,079,667 |
| 2024-06-14 | 4.41 | 4.48 | 4.37 | 4.4 | -0.68% | 61,907 | 27,318,146 |
| 2024-06-13 | 4.56 | 4.57 | 4.42 | 4.43 | -2.42% | 64,214 | 28,716,367 |
| 2024-06-12 | 4.46 | 4.57 | 4.43 | 4.54 | +1.79% | 61,885 | 27,973,590 |
| 2024-06-11 | 4.45 | 4.49 | 4.33 | 4.46 | +0.22% | 99,084 | 43,591,375 |
| 2024-06-07 | 4.3 | 4.46 | 4.29 | 4.45 | +4.46% | 114,856 | 50,535,312 |
| 2024-06-06 | 4.55 | 4.6 | 4.19 | 4.26 | -5.75% | 148,770 | 64,479,167 |
| 2024-06-05 | 4.65 | 4.7 | 4.51 | 4.52 | -3.21% | 79,019 | 36,130,882 |
| 2024-06-04 | 4.78 | 4.79 | 4.61 | 4.67 | -1.89% | 74,886 | 34,948,818 |
| 2024-06-03 | 4.9 | 4.9 | 4.7 | 4.76 | -2.86% | 88,108 | 42,054,008 |
| 2024-05-31 | 4.94 | 4.98 | 4.87 | 4.9 | -0.81% | 86,629 | 42,474,574 |
| 2024-05-30 | 5.01 | 5.07 | 4.93 | 4.94 | -1.98% | 75,400 | 37,554,348 |
| 2024-05-29 | 4.98 | 5.08 | 4.94 | 5.04 | +1.61% | 89,955 | 45,321,901 |
| 2024-05-28 | 5.09 | 5.09 | 4.94 | 4.96 | -1.98% | 65,214 | 32,533,891 |
| 2024-05-27 | 5.03 | 5.11 | 4.96 | 5.06 | 0% | 120,787 | 60,634,086 |
| 2024-05-24 | 5.05 | 5.25 | 5 | 5.06 | +0.6% | 122,768 | 62,759,041 |
| 2024-05-23 | 5.17 | 5.19 | 5.01 | 5.03 | -3.27% | 95,395 | 48,369,503 |
| 2024-05-22 | 5.08 | 5.24 | 5.08 | 5.2 | +1.76% | 113,203 | 58,689,458 |
| 2024-05-21 | 5.17 | 5.2 | 5.08 | 5.11 | -1.16% | 99,167 | 50,843,327 |
| 2024-05-20 | 5.16 | 5.26 | 5.11 | 5.17 | +0.58% | 156,344 | 80,738,051 |
| 2024-05-17 | 5.09 | 5.15 | 4.98 | 5.14 | +1.18% | 151,205 | 76,750,619 |
| 2024-05-16 | 4.93 | 5.12 | 4.92 | 5.08 | +3.04% | 131,266 | 66,418,900 |
| 2024-05-15 | 4.9 | 5.02 | 4.85 | 4.93 | +0.82% | 92,525 | 45,692,428 |
| 2024-05-14 | 4.83 | 4.93 | 4.81 | 4.89 | +1.03% | 73,274 | 35,905,554 |
| 2024-05-13 | 4.92 | 4.93 | 4.76 | 4.84 | -1.43% | 83,004 | 40,216,544 |
| 2024-05-10 | 4.91 | 4.95 | 4.82 | 4.91 | +0.2% | 83,819 | 40,988,544 |
| 2024-05-09 | 4.78 | 4.95 | 4.78 | 4.9 | +2.08% | 92,711 | 45,492,908 |
| 2024-05-08 | 4.9 | 4.92 | 4.79 | 4.8 | -1.84% | 85,057 | 41,219,303 |
| 2024-05-07 | 4.82 | 4.92 | 4.82 | 4.89 | +0.62% | 91,353 | 44,447,121 |
| 2024-05-06 | 4.71 | 4.87 | 4.71 | 4.86 | +3.85% | 122,107 | 58,692,924 |
| 2024-04-30 | 4.74 | 4.74 | 4.6 | 4.68 | -1.27% | 103,122 | 48,141,053 |
| 2024-04-29 | 4.52 | 4.75 | 4.51 | 4.74 | +6.52% | 163,925 | 76,249,811 |
| 2024-04-26 | 4.36 | 4.46 | 4.34 | 4.45 | +1.37% | 114,796 | 50,574,861 |
| 2024-04-25 | 4.36 | 4.51 | 4.32 | 4.39 | +0.69% | 86,099 | 38,043,158 |
| 2024-04-24 | 4.29 | 4.37 | 4.27 | 4.36 | +1.63% | 64,236 | 27,819,813 |
| 2024-04-23 | 4.26 | 4.35 | 4.23 | 4.29 | +0.7% | 84,306 | 36,222,687 |
| 2024-04-22 | 4.39 | 4.41 | 4.22 | 4.26 | -3.18% | 105,366 | 45,209,993 |
| 2024-04-19 | 4.45 | 4.52 | 4.37 | 4.4 | -1.35% | 116,427 | 51,682,036 |
| 2024-04-18 | 4.39 | 4.59 | 4.35 | 4.46 | +1.13% | 192,613 | 86,366,622 |
| 2024-04-17 | 4.06 | 4.43 | 4.01 | 4.41 | +6.52% | 228,574 | 99,393,528 |
| 2024-04-16 | 4.5 | 4.5 | 4.14 | 4.14 | -10% | 250,866 | 105,681,098 |
| 2024-04-15 | 5.05 | 5.09 | 4.53 | 4.6 | -8.55% | 367,697 | 171,875,679 |
| 2024-04-12 | 5.2 | 5.24 | 4.99 | 5.03 | -4.01% | 266,671 | 135,353,507 |
| 2024-04-11 | 5.04 | 5.36 | 4.92 | 5.24 | +1.75% | 371,175 | 192,134,738 |
| 2024-04-10 | 5.09 | 5.31 | 4.99 | 5.15 | +1.18% | 322,190 | 165,362,698 |
| 2024-04-09 | 5.1 | 5.13 | 5.01 | 5.09 | -3.05% | 267,706 | 135,859,874 |
| 2024-04-08 | 5.05 | 5.38 | 4.97 | 5.25 | +5% | 548,042 | 282,472,001 |
| 2024-04-03 | 5.05 | 5.14 | 4.95 | 5 | -1.57% | 310,575 | 155,888,105 |
| 2024-04-02 | 5.3 | 5.5 | 5.03 | 5.08 | -1.36% | 646,838 | 337,988,046 |
| 2024-04-01 | 4.67 | 5.15 | 4.67 | 5.15 | +10.04% | 230,229 | 114,503,405 |
| 2024-03-29 | 4.63 | 4.71 | 4.62 | 4.68 | +0.86% | 85,365 | 39,890,351 |
| 2024-03-28 | 4.58 | 4.72 | 4.56 | 4.64 | +1.09% | 129,155 | 60,059,229 |
| 2024-03-27 | 4.8 | 4.8 | 4.57 | 4.59 | -4.38% | 140,800 | 66,101,468 |
| 2024-03-26 | 4.7 | 4.8 | 4.67 | 4.8 | +2.13% | 150,062 | 71,153,537 |
| 2024-03-25 | 4.75 | 4.85 | 4.7 | 4.7 | -1.88% | 127,727 | 60,979,151 |
| 2024-03-22 | 4.89 | 4.91 | 4.76 | 4.79 | -1.84% | 136,453 | 65,707,561 |
| 2024-03-21 | 4.92 | 4.95 | 4.76 | 4.88 | -0.61% | 206,204 | 100,093,657 |
| 2024-03-20 | 4.9 | 4.99 | 4.86 | 4.91 | +1.24% | 212,363 | 104,218,876 |
| 2024-03-19 | 4.92 | 4.92 | 4.82 | 4.85 | -0.21% | 208,372 | 101,389,750 |
| 2024-03-18 | 4.86 | 4.93 | 4.77 | 4.86 | +1.46% | 267,838 | 129,621,275 |
| 2024-03-15 | 4.71 | 4.84 | 4.7 | 4.79 | +1.7% | 271,691 | 129,504,094 |
| 2024-03-14 | 4.87 | 4.87 | 4.65 | 4.71 | -3.29% | 322,061 | 152,914,475 |
| 2024-03-13 | 5.09 | 5.21 | 4.8 | 4.87 | -4.32% | 559,115 | 274,676,732 |
| 2024-03-12 | 5.55 | 5.78 | 5.08 | 5.09 | -3.05% | 809,241 | 436,530,984 |
| 2024-03-11 | 4.88 | 5.25 | 4.68 | 5.25 | +10.06% | 429,996 | 216,922,571 |
| 2024-03-08 | 4.36 | 4.77 | 4.31 | 4.77 | +9.91% | 205,349 | 95,731,512 |
| 2024-03-07 | 4.34 | 4.52 | 4.31 | 4.34 | -0.23% | 123,691 | 54,414,708 |
| 2024-03-06 | 4.21 | 4.39 | 4.2 | 4.35 | +2.84% | 114,480 | 49,442,087 |
| 2024-03-05 | 4.3 | 4.31 | 4.21 | 4.23 | -1.63% | 110,566 | 47,126,138 |
| 2024-03-04 | 4.34 | 4.41 | 4.23 | 4.3 | -0.92% | 129,980 | 55,854,657 |
| 2024-03-01 | 4.35 | 4.42 | 4.27 | 4.34 | -0.69% | 121,791 | 52,758,465 |
| 2024-02-29 | 4.25 | 4.38 | 4.13 | 4.37 | +2.58% | 221,198 | 95,022,144 |
| 2024-02-28 | 4.51 | 4.86 | 4.26 | 4.26 | -5.75% | 286,447 | 131,014,579 |
| 2024-02-27 | 4.37 | 4.52 | 4.34 | 4.52 | +2.49% | 145,877 | 65,120,679 |
| 2024-02-26 | 4.35 | 4.49 | 4.3 | 4.41 | +1.15% | 170,915 | 75,187,692 |
| 2024-02-23 | 4.16 | 4.39 | 4.13 | 4.36 | +4.81% | 201,517 | 86,452,886 |
| 2024-02-22 | 4.04 | 4.16 | 4.03 | 4.16 | +1.96% | 171,312 | 70,423,626 |
| 2024-02-21 | 3.91 | 4.19 | 3.88 | 4.08 | +2.77% | 254,193 | 104,005,179 |
| 2024-02-20 | 4.01 | 4.01 | 3.83 | 3.97 | -1.24% | 193,290 | 76,031,138 |
| 2024-02-19 | 3.8 | 4.08 | 3.8 | 4.02 | +8.36% | 338,143 | 133,797,054 |
| 2024-02-08 | 3.38 | 3.71 | 3.29 | 3.71 | +10.09% | 368,701 | 130,050,836 |
| 2024-02-07 | 3.61 | 3.61 | 3.25 | 3.37 | -6.65% | 360,132 | 122,200,365 |
| 2024-02-06 | 3.6 | 3.82 | 3.48 | 3.61 | -6.72% | 350,936 | 125,341,607 |
| 2024-02-05 | 4.22 | 4.22 | 3.87 | 3.87 | -10% | 198,002 | 77,352,644 |
| 2024-02-02 | 4.57 | 4.65 | 4.11 | 4.3 | -5.29% | 270,258 | 118,569,712 |
| 2024-02-01 | 4.66 | 4.72 | 4.48 | 4.54 | -5.42% | 239,378 | 109,841,433 |
| 2024-01-31 | 5.12 | 5.18 | 4.8 | 4.8 | -9.94% | 298,338 | 147,342,425 |
| 2024-01-30 | 5.55 | 5.6 | 5.2 | 5.33 | -2.38% | 293,444 | 157,172,415 |
| 2024-01-29 | 5.73 | 5.87 | 5.46 | 5.46 | -3.19% | 401,692 | 225,193,577 |
| 2024-01-26 | 5.6 | 5.8 | 5.5 | 5.64 | -1.4% | 555,142 | 314,383,439 |
| 2024-01-25 | 5.57 | 5.84 | 5.4 | 5.72 | +4.19% | 818,872 | 458,842,668 |
| 2024-01-24 | 4.99 | 5.49 | 4.97 | 5.49 | +10.02% | 522,258 | 277,796,244 |
| 2024-01-23 | 4.85 | 5.14 | 4.7 | 4.99 | +1.63% | 458,737 | 225,932,269 |
| 2024-01-22 | 5.26 | 5.3 | 4.91 | 4.91 | -9.91% | 578,582 | 294,493,636 |
| 2024-01-19 | 5.75 | 5.82 | 5.45 | 5.45 | -10.07% | 657,318 | 364,361,271 |
| 2024-01-18 | 6.2 | 6.34 | 6.06 | 6.06 | -9.96% | 749,477 | 457,394,093 |
| 2024-01-17 | 6.5 | 7.5 | 6.17 | 6.73 | -1.9% | 1,189,555 | 791,105,140 |
| 2024-01-16 | 6.59 | 6.86 | 6.38 | 6.86 | +9.94% | 968,034 | 651,344,811 |
| 2024-01-15 | 6.24 | 6.24 | 6.24 | 6.24 | +10.05% | 73,964 | 46,153,536 |
| 2024-01-12 | 5.16 | 5.67 | 5.13 | 5.67 | +10.1% | 228,292 | 127,409,474 |
| 2024-01-11 | 5.11 | 5.15 | 5.08 | 5.15 | +1.38% | 59,646 | 30,584,317 |
| 2024-01-10 | 5.11 | 5.15 | 5.01 | 5.08 | -0.39% | 62,801 | 31,958,845 |
| 2024-01-09 | 5 | 5.16 | 4.99 | 5.1 | +1.59% | 76,225 | 38,773,352 |
| 2024-01-08 | 5.07 | 5.09 | 5 | 5.02 | -0.99% | 47,688 | 24,067,464 |
| 2024-01-05 | 5.15 | 5.19 | 5.04 | 5.07 | -0.98% | 66,341 | 33,962,987 |
| 2024-01-04 | 5.16 | 5.16 | 5.08 | 5.12 | -0.78% | 59,804 | 30,614,662 |
| 2024-01-03 | 5.16 | 5.2 | 5.1 | 5.16 | -0.19% | 69,379 | 35,689,898 |
| 2024-01-02 | 5.08 | 5.18 | 5.05 | 5.17 | +1.57% | 106,247 | 54,620,022 |
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：