股票概览
6.55
-3.68%
-0.25
6.79
开盘价
6.85
最高价
6.51
最低价
211,041
成交量
数据更新至: 2024-12-31
技术指标
6.73
MA5 (5日均线)
7.08
MA10 (10日均线)
7.46
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 | 6.79 | 6.85 | 6.51 | 6.55 | -3.68% | 211,041 | 140,130,371 |
| 2024-12-30 | 6.87 | 6.89 | 6.63 | 6.8 | -0.73% | 203,886 | 137,438,946 |
| 2024-12-27 | 6.73 | 7.05 | 6.71 | 6.85 | +1.78% | 300,618 | 207,831,750 |
| 2024-12-26 | 6.78 | 6.87 | 6.7 | 6.73 | -0.15% | 231,496 | 157,167,979 |
| 2024-12-25 | 7 | 7 | 6.63 | 6.74 | -4.53% | 316,156 | 213,536,632 |
| 2024-12-24 | 7 | 7.13 | 6.83 | 7.06 | +0.14% | 293,202 | 204,671,181 |
| 2024-12-23 | 7.6 | 7.68 | 7 | 7.05 | -8.2% | 491,128 | 355,913,564 |
| 2024-12-20 | 7.65 | 7.82 | 7.51 | 7.68 | +1.19% | 428,386 | 329,152,430 |
| 2024-12-19 | 7.51 | 7.74 | 7.46 | 7.59 | -1.68% | 358,974 | 271,914,481 |
| 2024-12-18 | 7.5 | 7.96 | 7.43 | 7.72 | +2.12% | 579,192 | 449,352,813 |
| 2024-12-17 | 7.62 | 7.8 | 7.35 | 7.56 | -1.95% | 550,074 | 414,584,593 |
| 2024-12-16 | 7.93 | 8.27 | 7.45 | 7.71 | -3.14% | 804,583 | 624,630,829 |
| 2024-12-13 | 8.25 | 8.7 | 7.95 | 7.96 | -4.78% | 1,049,256 | 878,297,816 |
| 2024-12-12 | 8.36 | 8.49 | 8.11 | 8.36 | -4.02% | 1,113,480 | 927,041,524 |
| 2024-12-11 | 8.25 | 9.08 | 8.08 | 8.71 | +5.58% | 1,890,883 | 1,631,036,823 |
| 2024-12-10 | 7.53 | 8.25 | 7.38 | 8.25 | +10% | 1,564,320 | 1,246,959,026 |
| 2024-12-09 | 7.74 | 7.79 | 7.22 | 7.5 | -2.85% | 1,044,441 | 777,094,215 |
| 2024-12-06 | 7.25 | 8.11 | 7.03 | 7.72 | +4.75% | 1,545,182 | 1,172,721,180 |
| 2024-12-05 | 7.68 | 7.85 | 7.15 | 7.37 | +0.55% | 1,064,925 | 789,034,501 |
| 2024-12-04 | 7.76 | 7.89 | 6.93 | 7.33 | -3.17% | 1,405,787 | 1,028,012,791 |
| 2024-12-03 | 7.13 | 7.57 | 6.92 | 7.57 | +10.03% | 1,020,891 | 739,665,308 |
| 2024-12-02 | 6.23 | 6.88 | 6.23 | 6.88 | +10.08% | 541,830 | 367,006,775 |
| 2024-11-29 | 6.1 | 6.31 | 6.05 | 6.25 | +1.79% | 257,535 | 159,510,936 |
| 2024-11-28 | 6.11 | 6.43 | 6.11 | 6.14 | +0.66% | 282,809 | 176,774,824 |
| 2024-11-27 | 6 | 6.11 | 5.73 | 6.1 | +1.16% | 248,993 | 147,367,331 |
| 2024-11-26 | 6.04 | 6.41 | 5.99 | 6.03 | -0.33% | 281,642 | 172,996,975 |
| 2024-11-25 | 6.09 | 6.13 | 5.85 | 6.05 | -0.66% | 260,877 | 155,595,088 |
| 2024-11-22 | 6.32 | 6.54 | 6.04 | 6.09 | -4.09% | 396,744 | 250,677,432 |
| 2024-11-21 | 6.25 | 6.62 | 6.15 | 6.35 | +0.63% | 488,307 | 310,496,392 |
| 2024-11-20 | 5.98 | 6.56 | 5.94 | 6.31 | +5.52% | 526,169 | 330,217,597 |
| 2024-11-19 | 5.88 | 5.98 | 5.75 | 5.98 | +0.84% | 283,029 | 166,040,056 |
| 2024-11-18 | 6.32 | 6.38 | 5.7 | 5.93 | -4.66% | 452,940 | 267,701,290 |
| 2024-11-15 | 6.43 | 6.54 | 6.22 | 6.22 | -2.35% | 435,966 | 278,588,258 |
| 2024-11-14 | 6.62 | 6.76 | 6.35 | 6.37 | -7.41% | 768,628 | 501,033,858 |
| 2024-11-13 | 6.95 | 7.28 | 6.78 | 6.88 | +3.93% | 1,239,516 | 877,541,786 |
| 2024-11-12 | 6.9 | 6.95 | 6.53 | 6.62 | -4.34% | 434,046 | 291,691,718 |
| 2024-11-11 | 6.66 | 6.99 | 6.66 | 6.92 | +1.32% | 510,646 | 349,525,159 |
| 2024-11-08 | 7 | 7.3 | 6.82 | 6.83 | -2.98% | 717,776 | 501,670,635 |
| 2024-11-07 | 7 | 7.44 | 6.87 | 7.04 | +1.59% | 1,092,095 | 773,875,409 |
| 2024-11-06 | 6.29 | 6.93 | 6.29 | 6.93 | +10% | 892,818 | 609,450,848 |
| 2024-11-05 | 6.24 | 6.39 | 6.2 | 6.3 | +0.64% | 525,019 | 329,822,679 |
| 2024-11-04 | 6 | 6.37 | 5.99 | 6.26 | -1.42% | 578,036 | 360,385,832 |
| 2024-11-01 | 6.85 | 7 | 6.35 | 6.35 | -9.93% | 921,214 | 603,489,313 |
| 2024-10-31 | 6.66 | 7.55 | 6.57 | 7.05 | +2.17% | 1,448,445 | 1,023,583,463 |
| 2024-10-30 | 6.83 | 7.17 | 6.66 | 6.9 | +5.83% | 1,666,306 | 1,154,751,654 |
| 2024-10-29 | 7.3 | 7.3 | 6.51 | 6.52 | -1.81% | 868,583 | 602,766,126 |
| 2024-10-28 | 6.3 | 6.64 | 6.17 | 6.64 | +9.93% | 1,035,176 | 667,352,662 |
| 2024-10-25 | 5.49 | 6.04 | 5.48 | 6.04 | +10.02% | 1,074,427 | 637,234,033 |
| 2024-10-24 | 5.48 | 5.62 | 5.42 | 5.49 | -3.51% | 737,709 | 406,055,449 |
| 2024-10-23 | 6.22 | 6.3 | 5.6 | 5.69 | -8.52% | 1,574,030 | 924,472,533 |
| 2024-10-22 | 5.65 | 6.22 | 5.48 | 6.22 | +10.09% | 1,594,595 | 961,195,576 |
| 2024-10-21 | 5.34 | 5.65 | 5.15 | 5.65 | +9.92% | 1,121,857 | 614,284,335 |
| 2024-10-18 | 4.63 | 5.14 | 4.61 | 5.14 | +10.06% | 654,779 | 327,826,572 |
| 2024-10-17 | 4.69 | 4.75 | 4.63 | 4.67 | -0.21% | 200,776 | 94,112,088 |
| 2024-10-16 | 4.51 | 4.72 | 4.51 | 4.68 | +1.08% | 164,114 | 76,211,286 |
| 2024-10-15 | 4.66 | 4.74 | 4.59 | 4.63 | -0.43% | 237,764 | 110,936,317 |
| 2024-10-14 | 4.59 | 4.68 | 4.5 | 4.65 | +3.33% | 234,454 | 108,014,124 |
| 2024-10-11 | 4.69 | 4.73 | 4.45 | 4.5 | -4.26% | 302,329 | 138,930,827 |
| 2024-10-10 | 4.68 | 4.89 | 4.55 | 4.7 | +0.43% | 359,784 | 169,418,916 |
| 2024-10-09 | 5 | 5.05 | 4.68 | 4.68 | -10% | 526,411 | 253,727,389 |
| 2024-10-08 | 5.46 | 5.46 | 4.87 | 5.2 | +4.84% | 908,695 | 466,411,212 |
| 2024-09-30 | 4.73 | 5.05 | 4.58 | 4.96 | +7.13% | 802,027 | 388,353,767 |
| 2024-09-27 | 4.6 | 4.69 | 4.54 | 4.63 | +2.21% | 379,160 | 174,527,896 |
| 2024-09-26 | 4.4 | 4.54 | 4.4 | 4.53 | +2.03% | 578,017 | 259,178,081 |
| 2024-09-25 | 4.69 | 4.9 | 4.43 | 4.44 | -1.11% | 1,038,395 | 478,958,205 |
| 2024-09-24 | 4.19 | 4.58 | 4.12 | 4.49 | +7.93% | 898,777 | 395,833,831 |
| 2024-09-23 | 4.09 | 4.28 | 4.03 | 4.16 | +0.48% | 545,875 | 225,879,117 |
| 2024-09-20 | 3.88 | 4.28 | 3.86 | 4.14 | +5.88% | 568,044 | 232,566,789 |
| 2024-09-19 | 3.76 | 3.91 | 3.76 | 3.91 | +3.71% | 104,143 | 40,124,618 |
| 2024-09-18 | 3.84 | 3.85 | 3.7 | 3.77 | -1.05% | 51,117 | 19,232,021 |
| 2024-09-13 | 3.82 | 3.86 | 3.75 | 3.81 | -0.52% | 54,888 | 20,965,201 |
| 2024-09-12 | 3.81 | 3.88 | 3.81 | 3.83 | 0% | 59,796 | 22,969,196 |
| 2024-09-11 | 3.86 | 3.88 | 3.81 | 3.83 | -1.29% | 66,577 | 25,601,571 |
| 2024-09-10 | 3.85 | 3.9 | 3.79 | 3.88 | +1.84% | 98,184 | 37,728,251 |
| 2024-09-09 | 3.8 | 3.85 | 3.75 | 3.81 | 0% | 55,257 | 21,044,989 |
| 2024-09-06 | 3.83 | 3.86 | 3.8 | 3.81 | -0.52% | 63,851 | 24,452,202 |
| 2024-09-05 | 3.74 | 3.85 | 3.74 | 3.83 | +1.86% | 75,292 | 28,675,913 |
| 2024-09-04 | 3.72 | 3.81 | 3.72 | 3.76 | -0.53% | 60,702 | 22,873,488 |
| 2024-09-03 | 3.74 | 3.79 | 3.72 | 3.78 | +1.34% | 58,848 | 22,119,931 |
| 2024-09-02 | 3.78 | 3.82 | 3.71 | 3.73 | -1.58% | 78,443 | 29,598,173 |
| 2024-08-30 | 3.65 | 3.82 | 3.65 | 3.79 | +3.55% | 135,318 | 51,085,898 |
| 2024-08-29 | 3.62 | 3.68 | 3.61 | 3.66 | +0.27% | 48,564 | 17,726,689 |
| 2024-08-28 | 3.58 | 3.67 | 3.56 | 3.65 | +1.39% | 70,664 | 25,586,019 |
| 2024-08-27 | 3.62 | 3.67 | 3.59 | 3.6 | -1.1% | 57,675 | 20,876,678 |
| 2024-08-26 | 3.61 | 3.66 | 3.57 | 3.64 | +0.83% | 55,578 | 20,130,676 |
| 2024-08-23 | 3.66 | 3.68 | 3.59 | 3.61 | -1.37% | 76,762 | 27,783,103 |
| 2024-08-22 | 3.81 | 3.83 | 3.65 | 3.66 | -3.68% | 96,911 | 36,022,510 |
| 2024-08-21 | 3.87 | 3.91 | 3.78 | 3.8 | -2.06% | 84,807 | 32,608,334 |
| 2024-08-20 | 3.85 | 3.91 | 3.82 | 3.88 | +0.26% | 88,372 | 34,112,285 |
| 2024-08-19 | 3.81 | 3.9 | 3.8 | 3.87 | +1.31% | 70,184 | 27,034,535 |
| 2024-08-16 | 3.86 | 3.88 | 3.81 | 3.82 | -1.04% | 59,115 | 22,694,391 |
| 2024-08-15 | 3.77 | 3.88 | 3.73 | 3.86 | +2.12% | 92,203 | 35,248,366 |
| 2024-08-14 | 3.75 | 3.81 | 3.74 | 3.78 | +0.53% | 66,638 | 25,203,705 |
| 2024-08-13 | 3.79 | 3.82 | 3.72 | 3.76 | -1.31% | 86,515 | 32,500,727 |
| 2024-08-12 | 3.83 | 3.88 | 3.78 | 3.81 | -1.04% | 75,283 | 28,753,900 |
| 2024-08-09 | 3.91 | 3.95 | 3.84 | 3.85 | -2.04% | 92,440 | 35,975,549 |
| 2024-08-08 | 3.92 | 3.94 | 3.87 | 3.93 | +0.26% | 93,474 | 36,527,242 |
| 2024-08-07 | 3.95 | 3.96 | 3.9 | 3.92 | -0.25% | 67,228 | 26,431,266 |
| 2024-08-06 | 3.9 | 3.94 | 3.87 | 3.93 | +1.81% | 86,555 | 33,755,010 |
| 2024-08-05 | 3.95 | 4.03 | 3.85 | 3.86 | -2.53% | 128,229 | 50,594,095 |
| 2024-08-02 | 3.95 | 4.03 | 3.92 | 3.96 | -0.5% | 102,747 | 40,951,170 |
| 2024-08-01 | 4.01 | 4.05 | 3.96 | 3.98 | -0.75% | 113,905 | 45,504,772 |
| 2024-07-31 | 3.92 | 4.03 | 3.91 | 4.01 | +2.56% | 182,317 | 72,768,998 |
| 2024-07-30 | 3.8 | 3.93 | 3.8 | 3.91 | +1.82% | 142,762 | 55,362,997 |
| 2024-07-29 | 3.81 | 3.87 | 3.75 | 3.84 | +0.52% | 117,486 | 44,836,008 |
| 2024-07-26 | 3.75 | 3.83 | 3.72 | 3.82 | +2.14% | 136,657 | 51,650,509 |
| 2024-07-25 | 3.64 | 3.77 | 3.59 | 3.74 | +2.47% | 149,829 | 55,429,593 |
| 2024-07-24 | 3.66 | 3.72 | 3.63 | 3.65 | -0.27% | 101,706 | 37,358,346 |
| 2024-07-23 | 3.72 | 3.75 | 3.66 | 3.66 | -1.61% | 85,854 | 31,896,215 |
| 2024-07-22 | 3.7 | 3.75 | 3.67 | 3.72 | -0.27% | 68,748 | 25,496,887 |
| 2024-07-19 | 3.7 | 3.79 | 3.68 | 3.73 | +0.54% | 101,405 | 37,887,172 |
| 2024-07-18 | 3.75 | 3.75 | 3.65 | 3.71 | -2.11% | 146,176 | 53,916,652 |
| 2024-07-17 | 3.68 | 3.88 | 3.67 | 3.79 | +3.27% | 211,557 | 80,196,755 |
| 2024-07-16 | 3.67 | 3.7 | 3.64 | 3.67 | -0.81% | 57,569 | 21,063,303 |
| 2024-07-15 | 3.75 | 3.75 | 3.68 | 3.7 | -1.07% | 61,480 | 22,762,469 |
| 2024-07-12 | 3.7 | 3.76 | 3.7 | 3.74 | +0.54% | 83,931 | 31,331,678 |
| 2024-07-11 | 3.69 | 3.74 | 3.66 | 3.72 | +2.48% | 86,654 | 32,066,946 |
| 2024-07-10 | 3.68 | 3.7 | 3.62 | 3.63 | -1.89% | 71,240 | 26,062,057 |
| 2024-07-09 | 3.62 | 3.71 | 3.57 | 3.7 | +1.93% | 85,564 | 31,176,278 |
| 2024-07-08 | 3.76 | 3.77 | 3.63 | 3.63 | -3.71% | 88,786 | 32,623,248 |
| 2024-07-05 | 3.73 | 3.79 | 3.66 | 3.77 | +1.62% | 75,660 | 28,319,595 |
| 2024-07-04 | 3.83 | 3.87 | 3.68 | 3.71 | -3.13% | 96,086 | 36,010,555 |
| 2024-07-03 | 3.89 | 3.91 | 3.82 | 3.83 | -1.54% | 92,512 | 35,768,825 |
| 2024-07-02 | 3.87 | 3.93 | 3.85 | 3.89 | +1.04% | 106,227 | 41,346,323 |
| 2024-07-01 | 3.76 | 3.86 | 3.7 | 3.85 | +1.58% | 115,506 | 43,706,838 |
| 2024-06-28 | 3.9 | 3.93 | 3.78 | 3.79 | -1.81% | 139,917 | 53,592,572 |
| 2024-06-27 | 3.86 | 4.03 | 3.84 | 3.86 | -0.26% | 215,620 | 84,676,866 |
| 2024-06-26 | 3.63 | 3.9 | 3.6 | 3.87 | +6.61% | 195,919 | 74,091,977 |
| 2024-06-25 | 3.61 | 3.69 | 3.61 | 3.63 | +0.28% | 56,441 | 20,548,647 |
| 2024-06-24 | 3.73 | 3.73 | 3.6 | 3.62 | -4.23% | 104,639 | 38,266,769 |
| 2024-06-21 | 3.77 | 3.82 | 3.75 | 3.78 | -0.26% | 70,610 | 26,738,000 |
| 2024-06-20 | 3.89 | 3.9 | 3.79 | 3.79 | -3.07% | 79,513 | 30,455,518 |
| 2024-06-19 | 3.92 | 3.94 | 3.87 | 3.91 | -0.26% | 69,405 | 27,113,242 |
| 2024-06-18 | 3.89 | 3.94 | 3.88 | 3.92 | +0.77% | 65,811 | 25,776,966 |
| 2024-06-17 | 3.97 | 3.99 | 3.88 | 3.89 | -2.75% | 98,082 | 38,529,975 |
| 2024-06-14 | 3.97 | 4.04 | 3.96 | 4 | +0.5% | 77,982 | 31,163,112 |
| 2024-06-13 | 4.01 | 4.06 | 3.96 | 3.98 | -1.49% | 91,507 | 36,562,739 |
| 2024-06-12 | 3.95 | 4.06 | 3.91 | 4.04 | +2.28% | 130,139 | 52,276,880 |
| 2024-06-11 | 3.9 | 3.97 | 3.85 | 3.95 | +1.02% | 91,431 | 35,759,156 |
| 2024-06-07 | 3.8 | 3.93 | 3.79 | 3.91 | +3.17% | 114,340 | 44,113,669 |
| 2024-06-06 | 3.91 | 3.94 | 3.76 | 3.79 | -3.07% | 154,471 | 59,037,076 |
| 2024-06-05 | 3.98 | 4.01 | 3.9 | 3.91 | -2.49% | 125,607 | 49,623,183 |
| 2024-06-04 | 4.02 | 4.03 | 3.93 | 4.01 | 0% | 112,463 | 44,723,413 |
| 2024-06-03 | 4.1 | 4.12 | 3.97 | 4.01 | -2.91% | 171,940 | 69,376,641 |
| 2024-05-31 | 4.14 | 4.17 | 4.1 | 4.13 | 0% | 92,704 | 38,325,191 |
| 2024-05-30 | 4.09 | 4.17 | 4.03 | 4.13 | +0.49% | 96,640 | 39,800,353 |
| 2024-05-29 | 4.17 | 4.19 | 4.08 | 4.11 | -1.2% | 129,077 | 53,382,702 |
| 2024-05-28 | 4.23 | 4.23 | 4.16 | 4.16 | -1.65% | 79,447 | 33,212,011 |
| 2024-05-27 | 4.24 | 4.26 | 4.15 | 4.23 | +0.24% | 103,305 | 43,284,460 |
| 2024-05-24 | 4.24 | 4.29 | 4.22 | 4.22 | -0.71% | 105,012 | 44,583,657 |
| 2024-05-23 | 4.41 | 4.42 | 4.24 | 4.25 | -3.63% | 198,382 | 85,162,903 |
| 2024-05-22 | 4.34 | 4.44 | 4.3 | 4.41 | +1.38% | 204,397 | 89,796,873 |
| 2024-05-21 | 4.34 | 4.4 | 4.3 | 4.35 | +0.69% | 173,815 | 75,636,233 |
| 2024-05-20 | 4.3 | 4.38 | 4.28 | 4.32 | -0.46% | 160,018 | 69,337,895 |
| 2024-05-17 | 4.37 | 4.38 | 4.27 | 4.34 | -0.69% | 162,429 | 70,021,431 |
| 2024-05-16 | 4.29 | 4.39 | 4.29 | 4.37 | +1.86% | 141,670 | 61,704,629 |
| 2024-05-15 | 4.31 | 4.36 | 4.27 | 4.29 | -0.23% | 124,809 | 53,863,027 |
| 2024-05-14 | 4.29 | 4.35 | 4.23 | 4.3 | +1.42% | 125,182 | 53,659,108 |
| 2024-05-13 | 4.34 | 4.34 | 4.2 | 4.24 | -2.97% | 159,281 | 67,921,390 |
| 2024-05-10 | 4.43 | 4.47 | 4.33 | 4.37 | -1.35% | 147,025 | 64,398,640 |
| 2024-05-09 | 4.39 | 4.46 | 4.39 | 4.43 | +0.91% | 117,188 | 51,971,380 |
| 2024-05-08 | 4.49 | 4.49 | 4.38 | 4.39 | -3.09% | 188,300 | 83,235,525 |
| 2024-05-07 | 4.55 | 4.64 | 4.5 | 4.53 | -0.44% | 213,476 | 97,492,038 |
| 2024-05-06 | 4.53 | 4.56 | 4.5 | 4.55 | +2.02% | 184,999 | 83,732,974 |
| 2024-04-30 | 4.55 | 4.57 | 4.39 | 4.46 | -1.98% | 209,317 | 93,442,559 |
| 2024-04-29 | 4.49 | 4.59 | 4.47 | 4.55 | +2.25% | 209,560 | 95,101,684 |
| 2024-04-26 | 4.31 | 4.49 | 4.28 | 4.45 | +2.06% | 230,104 | 101,505,830 |
| 2024-04-25 | 4.38 | 4.42 | 4.32 | 4.36 | -1.13% | 152,638 | 66,713,184 |
| 2024-04-24 | 4.27 | 4.42 | 4.23 | 4.41 | +3.04% | 208,199 | 90,509,527 |
| 2024-04-23 | 4.22 | 4.3 | 4.22 | 4.28 | +1.66% | 165,530 | 70,642,054 |
| 2024-04-22 | 4.22 | 4.28 | 4.13 | 4.21 | -1.41% | 165,433 | 69,613,985 |
| 2024-04-19 | 4.31 | 4.38 | 4.24 | 4.27 | -1.39% | 181,697 | 78,040,152 |
| 2024-04-18 | 4.41 | 4.43 | 4.3 | 4.33 | -1.81% | 233,342 | 101,848,583 |
| 2024-04-17 | 4.23 | 4.44 | 4.23 | 4.41 | +5.76% | 306,152 | 133,770,193 |
| 2024-04-16 | 4.48 | 4.53 | 4.17 | 4.17 | -8.15% | 435,034 | 185,557,976 |
| 2024-04-15 | 4.72 | 4.75 | 4.45 | 4.54 | -4.02% | 439,129 | 201,122,201 |
| 2024-04-12 | 5 | 5 | 4.72 | 4.73 | -5.96% | 457,608 | 221,573,439 |
| 2024-04-11 | 4.8 | 5.06 | 4.78 | 5.03 | +3.93% | 583,979 | 290,958,013 |
| 2024-04-10 | 4.86 | 4.94 | 4.79 | 4.84 | -1.22% | 300,397 | 145,750,828 |
| 2024-04-09 | 4.85 | 4.94 | 4.73 | 4.9 | +1.03% | 292,792 | 142,001,343 |
| 2024-04-08 | 4.83 | 4.91 | 4.7 | 4.85 | +0.41% | 303,132 | 146,124,354 |
| 2024-04-03 | 5 | 5.01 | 4.78 | 4.83 | -3.78% | 382,870 | 185,448,674 |
| 2024-04-02 | 5.17 | 5.22 | 4.98 | 5.02 | -3.28% | 537,566 | 271,929,833 |
| 2024-04-01 | 5.05 | 5.25 | 5.02 | 5.19 | +2.98% | 688,835 | 352,386,668 |
| 2024-03-29 | 5.16 | 5.24 | 4.99 | 5.04 | -2.89% | 622,921 | 315,761,974 |
| 2024-03-28 | 5.01 | 5.32 | 5.01 | 5.19 | +3.59% | 913,554 | 475,504,277 |
| 2024-03-27 | 5.19 | 5.37 | 4.92 | 5.01 | -5.83% | 1,054,714 | 537,203,878 |
| 2024-03-26 | 5.73 | 5.94 | 5.23 | 5.32 | -8.43% | 1,636,042 | 898,557,293 |
| 2024-03-25 | 6.33 | 6.33 | 5.74 | 5.81 | +1.04% | 2,218,388 | 1,373,256,389 |
| 2024-03-22 | 5.3 | 5.75 | 5.15 | 5.75 | +9.94% | 1,172,633 | 657,062,119 |
| 2024-03-21 | 4.89 | 5.24 | 4.86 | 5.23 | +8.06% | 637,551 | 319,841,147 |
| 2024-03-20 | 4.64 | 4.87 | 4.64 | 4.84 | +3.64% | 355,271 | 170,153,762 |
| 2024-03-19 | 4.65 | 4.84 | 4.65 | 4.67 | -0.21% | 325,193 | 153,665,032 |
| 2024-03-18 | 4.58 | 4.69 | 4.57 | 4.68 | +1.96% | 318,255 | 147,443,326 |
| 2024-03-15 | 4.61 | 4.65 | 4.52 | 4.59 | +0.66% | 238,294 | 109,307,607 |
| 2024-03-14 | 4.63 | 4.65 | 4.49 | 4.56 | -2.36% | 283,054 | 129,488,664 |
| 2024-03-13 | 4.53 | 4.7 | 4.5 | 4.67 | +2.86% | 428,689 | 197,807,092 |
| 2024-03-12 | 4.52 | 4.56 | 4.48 | 4.54 | +0.44% | 214,926 | 97,146,457 |
| 2024-03-11 | 4.49 | 4.52 | 4.44 | 4.52 | +0.22% | 194,700 | 87,378,631 |
| 2024-03-08 | 4.39 | 4.58 | 4.39 | 4.51 | +2.27% | 288,593 | 129,829,186 |
| 2024-03-07 | 4.53 | 4.55 | 4.38 | 4.41 | -2.43% | 282,485 | 126,338,225 |
| 2024-03-06 | 4.53 | 4.64 | 4.43 | 4.52 | -0.88% | 310,520 | 140,288,359 |
| 2024-03-05 | 4.46 | 4.75 | 4.38 | 4.56 | +1.33% | 531,364 | 242,391,294 |
| 2024-03-04 | 4.53 | 4.53 | 4.33 | 4.5 | -0.22% | 288,087 | 128,043,232 |
| 2024-03-01 | 4.47 | 4.52 | 4.35 | 4.51 | +0.89% | 362,555 | 161,244,885 |
| 2024-02-29 | 4.3 | 4.5 | 4.26 | 4.47 | +3% | 333,341 | 147,070,260 |
| 2024-02-28 | 4.63 | 4.75 | 4.32 | 4.34 | -6.06% | 595,992 | 272,579,954 |
| 2024-02-27 | 4.5 | 4.63 | 4.42 | 4.62 | +2.21% | 432,472 | 196,449,467 |
| 2024-02-26 | 4.58 | 4.58 | 4.42 | 4.52 | -2.16% | 501,284 | 225,650,575 |
| 2024-02-23 | 4.39 | 4.64 | 4.32 | 4.62 | +5.24% | 707,628 | 317,888,766 |
| 2024-02-22 | 4.31 | 4.44 | 4.28 | 4.39 | +1.86% | 450,001 | 196,114,039 |
| 2024-02-21 | 4.2 | 4.43 | 4.13 | 4.31 | +0.7% | 684,235 | 295,266,280 |
| 2024-02-20 | 4.19 | 4.39 | 4.07 | 4.28 | +1.18% | 655,810 | 278,466,268 |
| 2024-02-19 | 4.02 | 4.23 | 4 | 4.23 | +5.22% | 656,070 | 270,988,189 |
| 2024-02-08 | 3.87 | 4.09 | 3.5 | 4.02 | +3.34% | 693,060 | 264,765,627 |
| 2024-02-07 | 4.1 | 4.27 | 3.78 | 3.89 | -7.38% | 824,074 | 332,964,218 |
| 2024-02-06 | 4.08 | 4.42 | 4.08 | 4.2 | -7.28% | 1,021,798 | 422,973,224 |
| 2024-02-05 | 4.53 | 4.53 | 4.53 | 4.53 | -9.94% | 82,926 | 37,565,478 |
| 2024-02-02 | 4.9 | 5.45 | 4.9 | 5.03 | +1.62% | 1,333,754 | 686,556,382 |
| 2024-02-01 | 5.38 | 5.4 | 4.76 | 4.95 | -4.44% | 1,088,593 | 544,858,300 |
| 2024-01-31 | 4.68 | 5.18 | 4.62 | 5.18 | +9.98% | 434,682 | 216,439,283 |
| 2024-01-30 | 4.85 | 4.88 | 4.64 | 4.71 | -4.27% | 509,573 | 242,122,807 |
| 2024-01-29 | 5 | 5.1 | 4.85 | 4.92 | -2.96% | 597,444 | 296,593,732 |
| 2024-01-26 | 5 | 5.24 | 4.89 | 5.07 | +2.22% | 1,062,657 | 536,467,481 |
| 2024-01-25 | 4.5 | 4.96 | 4.43 | 4.96 | +9.98% | 918,830 | 434,090,365 |
| 2024-01-24 | 4.18 | 4.59 | 4.18 | 4.51 | +8.15% | 712,773 | 317,459,046 |
| 2024-01-23 | 4.1 | 4.24 | 3.99 | 4.17 | +2.71% | 279,105 | 114,266,285 |
| 2024-01-22 | 4.37 | 4.52 | 4.02 | 4.06 | -7.31% | 294,420 | 125,169,697 |
| 2024-01-19 | 4.33 | 4.48 | 4.3 | 4.38 | +0.69% | 295,438 | 129,934,256 |
| 2024-01-18 | 4.35 | 4.43 | 4.19 | 4.35 | -1.14% | 281,612 | 120,777,233 |
| 2024-01-17 | 4.5 | 4.5 | 4.38 | 4.4 | -2.65% | 195,211 | 86,810,673 |
| 2024-01-16 | 4.64 | 4.64 | 4.43 | 4.52 | -2.8% | 324,030 | 145,802,906 |
| 2024-01-15 | 4.72 | 4.79 | 4.61 | 4.65 | -1.48% | 343,458 | 161,487,033 |
| 2024-01-12 | 4.8 | 4.89 | 4.69 | 4.72 | -2.68% | 457,088 | 216,448,454 |
| 2024-01-11 | 4.78 | 4.93 | 4.74 | 4.85 | -0.82% | 614,470 | 298,448,964 |
| 2024-01-10 | 4.96 | 5.08 | 4.8 | 4.89 | -5.96% | 1,040,739 | 510,923,868 |
| 2024-01-09 | 5.39 | 5.64 | 5.11 | 5.2 | +1.36% | 1,559,737 | 846,151,152 |
| 2024-01-08 | 4.66 | 5.13 | 4.65 | 5.13 | +10.09% | 267,721 | 135,260,229 |
| 2024-01-05 | 4.83 | 4.85 | 4.63 | 4.66 | -3.52% | 353,272 | 165,902,358 |
| 2024-01-04 | 5.09 | 5.1 | 4.79 | 4.83 | -2.42% | 641,006 | 313,660,419 |
| 2024-01-03 | 4.5 | 4.95 | 4.47 | 4.95 | +10% | 264,354 | 126,070,792 |
| 2024-01-02 | 4.49 | 4.58 | 4.48 | 4.5 | +0.67% | 154,051 | 69,698,087 |
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：