股票概览
17.76
-8.64%
-1.68
19.2
开盘价
19.64
最高价
17.51
最低价
544,264
成交量
数据更新至: 2024-12-31
技术指标
21.52
MA5 (5日均线)
21.26
MA10 (10日均线)
20.80
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 | 19.2 | 19.64 | 17.51 | 17.76 | -8.64% | 544,264 | 1,008,369,021 |
| 2024-12-30 | 21.2 | 21.47 | 19.44 | 19.44 | -10% | 686,147 | 1,368,233,727 |
| 2024-12-27 | 24 | 24.6 | 21.6 | 21.6 | -10% | 1,014,884 | 2,322,941,126 |
| 2024-12-26 | 24.55 | 27.27 | 23.3 | 24 | -3.19% | 1,305,247 | 3,345,830,451 |
| 2024-12-25 | 22 | 24.79 | 21.33 | 24.79 | +9.98% | 865,619 | 2,020,448,347 |
| 2024-12-24 | 21.77 | 22.54 | 21.28 | 22.54 | +10% | 874,126 | 1,949,426,013 |
| 2024-12-23 | 21.34 | 22.43 | 19.91 | 20.49 | -5.75% | 824,979 | 1,739,876,911 |
| 2024-12-20 | 19.82 | 21.74 | 19.82 | 21.74 | +10.02% | 482,710 | 1,030,833,781 |
| 2024-12-19 | 20.08 | 22.56 | 19.36 | 19.76 | -3.66% | 1,022,616 | 2,177,844,652 |
| 2024-12-18 | 19.18 | 21.09 | 18.9 | 20.51 | +6.99% | 700,881 | 1,413,277,882 |
| 2024-12-17 | 21.1 | 22.29 | 19.17 | 19.17 | -10% | 618,683 | 1,256,114,887 |
| 2024-12-16 | 20.13 | 22.79 | 19.78 | 21.3 | +2.8% | 655,639 | 1,400,116,318 |
| 2024-12-13 | 19.69 | 21.46 | 19.69 | 20.72 | +5.71% | 621,582 | 1,280,344,276 |
| 2024-12-12 | 19.48 | 19.9 | 18.9 | 19.6 | +3.16% | 466,250 | 905,467,046 |
| 2024-12-11 | 18.56 | 19.72 | 18.3 | 19 | +0.64% | 555,282 | 1,051,113,683 |
| 2024-12-10 | 19.5 | 20.88 | 18.03 | 18.88 | -4.31% | 772,529 | 1,530,065,537 |
| 2024-12-09 | 19.75 | 21.18 | 19.73 | 19.73 | -9.99% | 894,000 | 1,789,424,286 |
| 2024-12-06 | 23.6 | 24.79 | 21.88 | 21.92 | -2.75% | 1,165,773 | 2,785,967,985 |
| 2024-12-05 | 20.4 | 22.54 | 19.32 | 22.54 | +10% | 922,316 | 1,998,065,383 |
| 2024-12-04 | 19.79 | 23.33 | 19.79 | 20.49 | -6.82% | 1,267,767 | 2,641,979,177 |
| 2024-12-03 | 21.99 | 21.99 | 21.99 | 21.99 | +10.01% | 44,841 | 98,606,305 |
| 2024-12-02 | 19.99 | 19.99 | 19.99 | 19.99 | +10.02% | 41,747 | 83,452,093 |
| 2024-11-29 | 18.17 | 18.17 | 18.17 | 18.17 | +9.99% | 126,075 | 229,077,367 |
| 2024-11-28 | 16.52 | 16.52 | 16.52 | 16.52 | +9.99% | 54,455 | 89,959,643 |
| 2024-11-27 | 15.02 | 15.02 | 15.02 | 15.02 | +10.04% | 59,500 | 89,369,315 |
| 2024-11-26 | 13.65 | 13.65 | 13.65 | 13.65 | +9.99% | 42,820 | 58,449,546 |
| 2024-11-25 | 12.41 | 12.41 | 12.41 | 12.41 | +10.02% | 31,168 | 38,679,649 |
| 2024-11-22 | 11.28 | 11.28 | 11.28 | 11.28 | +10.05% | 15,877 | 17,908,703 |
| 2024-11-21 | 10.25 | 10.25 | 10.25 | 10.25 | +9.98% | 6,245 | 6,401,125 |
| 2024-11-20 | 9.32 | 9.32 | 9.32 | 9.32 | +10.04% | 4,131 | 3,850,222 |
| 2024-11-19 | 8.47 | 8.47 | 8.47 | 8.47 | +10% | 3,208 | 2,717,244 |
| 2024-11-18 | 7.7 | 7.7 | 7.7 | 7.7 | +10% | 7,481 | 5,760,370 |
| 2024-11-01 | 6.55 | 7.28 | 6.55 | 7 | +5.74% | 603,377 | 431,803,560 |
| 2024-10-31 | 6.63 | 6.76 | 6.51 | 6.62 | -0.15% | 245,538 | 162,739,056 |
| 2024-10-30 | 6.78 | 6.82 | 6.53 | 6.63 | -3.77% | 269,789 | 179,422,700 |
| 2024-10-29 | 6.8 | 7.11 | 6.6 | 6.89 | +0.58% | 402,455 | 274,637,029 |
| 2024-10-28 | 6.47 | 6.96 | 6.45 | 6.85 | +4.58% | 357,164 | 242,843,500 |
| 2024-10-25 | 6.34 | 6.7 | 6.32 | 6.55 | +1.39% | 320,356 | 209,941,838 |
| 2024-10-24 | 6.48 | 6.8 | 6.27 | 6.46 | -1.97% | 287,523 | 184,841,992 |
| 2024-10-23 | 6.68 | 6.73 | 6.5 | 6.59 | -2.37% | 314,483 | 207,627,792 |
| 2024-10-22 | 6.5 | 7 | 6.43 | 6.75 | +3.37% | 459,222 | 307,178,899 |
| 2024-10-21 | 6.38 | 6.93 | 6.35 | 6.53 | +1.08% | 468,388 | 309,610,893 |
| 2024-10-18 | 6.3 | 6.65 | 6.11 | 6.46 | +2.05% | 486,465 | 309,656,328 |
| 2024-10-17 | 6.61 | 6.66 | 6.24 | 6.33 | -1.4% | 619,414 | 400,179,328 |
| 2024-10-16 | 5.76 | 6.42 | 5.71 | 6.42 | +9.93% | 409,704 | 251,546,956 |
| 2024-10-15 | 6.16 | 6.17 | 5.82 | 5.84 | -5.81% | 353,592 | 211,493,485 |
| 2024-10-14 | 5.96 | 6.35 | 5.93 | 6.2 | +0.49% | 454,532 | 279,780,765 |
| 2024-10-11 | 6.06 | 6.42 | 5.68 | 6.17 | +3.87% | 761,810 | 469,300,736 |
| 2024-10-10 | 5.33 | 5.94 | 5.26 | 5.94 | +10% | 313,316 | 180,411,172 |
| 2024-10-09 | 5.98 | 6 | 5.4 | 5.4 | -10% | 283,295 | 157,580,104 |
| 2024-10-08 | 6.3 | 6.35 | 5.6 | 6 | +3.99% | 490,628 | 293,256,754 |
| 2024-09-30 | 5.49 | 5.86 | 5.32 | 5.77 | +7.85% | 495,561 | 277,698,356 |
| 2024-09-27 | 5.24 | 5.39 | 5.18 | 5.35 | +3.08% | 234,213 | 123,899,152 |
| 2024-09-26 | 5.06 | 5.2 | 5.06 | 5.19 | +1.76% | 219,245 | 112,861,432 |
| 2024-09-25 | 5.08 | 5.28 | 5.08 | 5.1 | +0.39% | 287,335 | 148,068,880 |
| 2024-09-24 | 4.9 | 5.22 | 4.89 | 5.08 | +3.67% | 238,681 | 120,263,643 |
| 2024-09-23 | 4.95 | 4.95 | 4.86 | 4.9 | -1.01% | 110,028 | 53,950,228 |
| 2024-09-20 | 4.97 | 5.02 | 4.93 | 4.95 | -1.59% | 117,276 | 58,193,814 |
| 2024-09-19 | 5 | 5.13 | 4.89 | 5.03 | +0.6% | 208,170 | 104,365,500 |
| 2024-09-18 | 4.86 | 5.06 | 4.77 | 5 | +2.04% | 179,829 | 89,051,201 |
| 2024-09-13 | 4.77 | 5.09 | 4.75 | 4.9 | +2.08% | 180,648 | 89,085,495 |
| 2024-09-12 | 4.89 | 4.93 | 4.78 | 4.8 | -2.04% | 106,941 | 51,961,168 |
| 2024-09-11 | 4.9 | 4.99 | 4.86 | 4.9 | -1.41% | 95,894 | 47,125,136 |
| 2024-09-10 | 5.1 | 5.1 | 4.84 | 4.97 | -2.55% | 203,848 | 100,651,448 |
| 2024-09-09 | 4.82 | 5.32 | 4.75 | 5.1 | +4.94% | 289,471 | 144,804,029 |
| 2024-09-06 | 4.77 | 4.93 | 4.72 | 4.86 | +0.83% | 197,772 | 95,616,739 |
| 2024-09-05 | 4.68 | 4.9 | 4.66 | 4.82 | +2.99% | 143,877 | 68,691,130 |
| 2024-09-04 | 4.77 | 4.78 | 4.66 | 4.68 | -1.68% | 94,182 | 44,234,328 |
| 2024-09-03 | 4.74 | 4.77 | 4.7 | 4.76 | +0.42% | 72,732 | 34,468,340 |
| 2024-09-02 | 4.87 | 4.88 | 4.74 | 4.74 | -2.27% | 114,140 | 54,783,289 |
| 2024-08-30 | 4.72 | 4.93 | 4.72 | 4.85 | +1.68% | 168,969 | 81,922,752 |
| 2024-08-29 | 4.7 | 4.79 | 4.62 | 4.77 | +1.06% | 101,002 | 47,674,284 |
| 2024-08-28 | 4.7 | 4.79 | 4.66 | 4.72 | -0.63% | 82,563 | 39,154,930 |
| 2024-08-27 | 4.89 | 4.92 | 4.72 | 4.75 | -3.26% | 132,026 | 63,257,619 |
| 2024-08-26 | 4.84 | 4.95 | 4.73 | 4.91 | +1.87% | 145,533 | 70,824,344 |
| 2024-08-23 | 4.77 | 4.92 | 4.69 | 4.82 | +0.42% | 143,838 | 68,985,494 |
| 2024-08-22 | 4.96 | 4.98 | 4.79 | 4.8 | -3.42% | 173,340 | 83,956,507 |
| 2024-08-21 | 5 | 5.05 | 4.87 | 4.97 | -3.12% | 209,336 | 104,173,827 |
| 2024-08-20 | 5.19 | 5.29 | 5.1 | 5.13 | -4.11% | 242,203 | 125,066,771 |
| 2024-08-19 | 5.34 | 5.56 | 5.22 | 5.35 | +0.38% | 339,022 | 181,585,259 |
| 2024-08-16 | 5.63 | 5.64 | 5.32 | 5.33 | -5.66% | 350,764 | 189,809,878 |
| 2024-08-15 | 5.55 | 5.8 | 5.42 | 5.65 | 0% | 406,145 | 228,764,150 |
| 2024-08-14 | 5.75 | 6.19 | 5.45 | 5.65 | -0.35% | 675,277 | 394,378,513 |
| 2024-08-13 | 5.18 | 5.67 | 5.05 | 5.67 | +10.1% | 450,386 | 243,017,931 |
| 2024-08-12 | 5.37 | 5.37 | 5.13 | 5.15 | -5.68% | 295,783 | 153,578,061 |
| 2024-08-09 | 5.31 | 5.8 | 5.17 | 5.46 | +3.41% | 586,763 | 318,582,086 |
| 2024-08-08 | 4.8 | 5.28 | 4.71 | 5.28 | +10% | 275,468 | 139,851,742 |
| 2024-08-07 | 4.76 | 4.83 | 4.75 | 4.8 | -0.21% | 85,586 | 41,100,197 |
| 2024-08-06 | 4.74 | 4.83 | 4.69 | 4.81 | +1.48% | 119,965 | 56,962,571 |
| 2024-08-05 | 4.92 | 4.93 | 4.73 | 4.74 | -5.2% | 185,644 | 89,676,303 |
| 2024-08-02 | 4.96 | 5.19 | 4.92 | 5 | +1.21% | 274,547 | 138,922,076 |
| 2024-08-01 | 4.92 | 4.99 | 4.89 | 4.94 | -0.2% | 130,068 | 64,086,740 |
| 2024-07-31 | 4.8 | 4.98 | 4.79 | 4.95 | +3.34% | 183,682 | 90,154,280 |
| 2024-07-30 | 4.77 | 4.82 | 4.66 | 4.79 | +0.21% | 125,272 | 59,606,011 |
| 2024-07-29 | 4.7 | 4.87 | 4.69 | 4.78 | +1.7% | 141,167 | 67,486,413 |
| 2024-07-26 | 4.61 | 4.76 | 4.61 | 4.7 | +1.08% | 106,366 | 49,827,278 |
| 2024-07-25 | 4.75 | 4.75 | 4.59 | 4.65 | -2.31% | 137,969 | 64,141,470 |
| 2024-07-24 | 4.85 | 4.9 | 4.73 | 4.76 | -4.61% | 174,390 | 83,429,729 |
| 2024-07-23 | 4.78 | 5.17 | 4.75 | 4.99 | +4.18% | 309,094 | 155,071,830 |
| 2024-07-22 | 4.76 | 4.83 | 4.74 | 4.79 | +0.63% | 97,362 | 46,548,501 |
| 2024-07-19 | 4.74 | 4.81 | 4.66 | 4.76 | +0.63% | 140,831 | 66,875,482 |
| 2024-07-18 | 4.8 | 4.82 | 4.66 | 4.73 | -2.67% | 152,265 | 71,950,506 |
| 2024-07-17 | 5 | 5.02 | 4.86 | 4.86 | -3.19% | 162,713 | 79,867,886 |
| 2024-07-16 | 4.97 | 5.13 | 4.87 | 5.02 | +0.6% | 145,788 | 73,207,534 |
| 2024-07-15 | 5.19 | 5.23 | 4.97 | 4.99 | -3.67% | 184,810 | 92,853,820 |
| 2024-07-12 | 5.13 | 5.29 | 5.12 | 5.18 | +0.39% | 197,003 | 102,418,126 |
| 2024-07-11 | 5.2 | 5.22 | 5.11 | 5.16 | +0.58% | 206,031 | 106,290,083 |
| 2024-07-10 | 5.2 | 5.29 | 5.12 | 5.13 | -4.82% | 268,740 | 139,472,035 |
| 2024-07-09 | 5.1 | 5.57 | 4.98 | 5.39 | +3.85% | 384,822 | 199,811,637 |
| 2024-07-08 | 5.13 | 5.4 | 4.95 | 5.19 | +0.58% | 334,282 | 172,640,666 |
| 2024-07-05 | 5.2 | 5.21 | 5.08 | 5.16 | -1.15% | 190,468 | 97,892,370 |
| 2024-07-04 | 5.44 | 5.44 | 5.17 | 5.22 | -4.4% | 273,555 | 144,005,481 |
| 2024-07-03 | 5.74 | 5.76 | 5.45 | 5.46 | -4.71% | 278,293 | 153,788,247 |
| 2024-07-02 | 5.9 | 5.97 | 5.71 | 5.73 | -4.02% | 342,420 | 198,252,498 |
| 2024-07-01 | 5.66 | 6.1 | 5.62 | 5.97 | +6.61% | 546,958 | 324,176,618 |
| 2024-06-28 | 5.71 | 5.85 | 5.47 | 5.6 | -4.27% | 399,721 | 227,701,732 |
| 2024-06-27 | 5.78 | 6.02 | 5.6 | 5.85 | -0.68% | 486,122 | 283,099,028 |
| 2024-06-26 | 5.97 | 6.3 | 5.7 | 5.89 | -6.36% | 583,354 | 347,559,420 |
| 2024-06-25 | 5.18 | 6.3 | 5.18 | 6.29 | +9.2% | 801,332 | 465,096,022 |
| 2024-06-24 | 5.76 | 5.94 | 5.76 | 5.76 | -10% | 167,456 | 96,679,730 |
| 2024-06-21 | 6.15 | 6.4 | 5.87 | 6.4 | +9.97% | 867,358 | 542,977,145 |
| 2024-06-20 | 5.3 | 5.82 | 5.2 | 5.82 | +10.02% | 723,421 | 405,600,846 |
| 2024-06-19 | 4.81 | 5.29 | 4.77 | 5.29 | +9.98% | 493,515 | 252,639,054 |
| 2024-06-18 | 4.8 | 4.87 | 4.78 | 4.81 | +0.21% | 140,282 | 67,722,710 |
| 2024-06-17 | 4.93 | 4.94 | 4.79 | 4.8 | -2.44% | 161,156 | 78,054,343 |
| 2024-06-14 | 5.05 | 5.11 | 4.85 | 4.92 | -1.6% | 203,861 | 100,279,401 |
| 2024-06-13 | 5.11 | 5.36 | 4.97 | 5 | -0.79% | 363,200 | 186,744,342 |
| 2024-06-12 | 4.91 | 5.05 | 4.89 | 5.04 | +2.44% | 211,023 | 105,566,226 |
| 2024-06-11 | 4.86 | 4.92 | 4.56 | 4.92 | +1.65% | 184,819 | 89,320,442 |
| 2024-06-07 | 4.92 | 5.03 | 4.78 | 4.84 | -1.63% | 209,372 | 102,538,312 |
| 2024-06-06 | 5.22 | 5.26 | 4.77 | 4.92 | -7.17% | 385,988 | 192,655,695 |
| 2024-06-05 | 5.1 | 5.4 | 4.94 | 5.3 | +2.71% | 386,556 | 202,467,913 |
| 2024-06-04 | 5.02 | 5.22 | 4.98 | 5.16 | +2.38% | 256,208 | 130,864,752 |
| 2024-06-03 | 5.25 | 5.31 | 4.98 | 5.04 | -3.82% | 288,297 | 147,024,115 |
| 2024-05-31 | 5.24 | 5.39 | 5.15 | 5.24 | -0.19% | 257,159 | 135,798,450 |
| 2024-05-30 | 5.55 | 5.57 | 5.16 | 5.25 | -7.41% | 443,301 | 236,813,884 |
| 2024-05-29 | 5.7 | 5.94 | 5.62 | 5.67 | -3.08% | 433,317 | 248,978,543 |
| 2024-05-28 | 5.64 | 5.87 | 5.45 | 5.85 | +3.72% | 558,986 | 317,176,454 |
| 2024-05-27 | 5.78 | 5.85 | 5.49 | 5.64 | -4.24% | 478,713 | 270,017,138 |
| 2024-05-24 | 6.08 | 6.22 | 5.85 | 5.89 | -9.38% | 644,537 | 387,741,390 |
| 2024-05-23 | 6.08 | 7.08 | 6.08 | 6.5 | -3.7% | 964,811 | 610,649,215 |
| 2024-05-22 | 6.75 | 6.75 | 6.75 | 6.75 | -10% | 105,891 | 71,476,425 |
| 2024-05-21 | 6.14 | 7.5 | 6.14 | 7.5 | +9.97% | 1,138,061 | 758,778,546 |
| 2024-05-20 | 8.34 | 8.34 | 6.82 | 6.82 | -10.03% | 410,743 | 333,407,225 |
| 2024-05-17 | 7.4 | 7.58 | 7.39 | 7.58 | +10.01% | 313,308 | 236,457,708 |
| 2024-05-16 | 6.89 | 6.89 | 6.71 | 6.89 | +10.06% | 656,560 | 452,059,034 |
| 2024-05-15 | 5.77 | 6.26 | 5.53 | 6.26 | +10.02% | 385,809 | 235,705,881 |
| 2024-05-14 | 5.2 | 5.69 | 4.91 | 5.69 | +10.06% | 425,208 | 233,469,465 |
| 2024-05-13 | 4.7 | 5.17 | 4.41 | 5.17 | +10% | 344,338 | 162,593,169 |
| 2024-05-10 | 4.28 | 4.7 | 4.26 | 4.7 | +10.07% | 149,903 | 67,708,121 |
| 2024-05-09 | 4.31 | 4.35 | 4.25 | 4.27 | +0.23% | 41,120 | 17,679,280 |
| 2024-05-08 | 4.3 | 4.34 | 4.25 | 4.26 | -0.93% | 51,221 | 22,004,052 |
| 2024-05-07 | 4.26 | 4.32 | 4.17 | 4.3 | +1.42% | 44,767 | 19,112,771 |
| 2024-05-06 | 4.16 | 4.27 | 4.12 | 4.24 | +3.92% | 67,323 | 28,312,142 |
| 2024-04-30 | 4.11 | 4.19 | 3.98 | 4.08 | -0.49% | 67,725 | 27,509,082 |
| 2024-04-29 | 3.89 | 4.1 | 3.85 | 4.1 | +5.13% | 69,056 | 27,786,863 |
| 2024-04-26 | 3.9 | 4.01 | 3.83 | 3.9 | +0.26% | 54,142 | 21,094,098 |
| 2024-04-25 | 3.79 | 3.94 | 3.78 | 3.89 | +2.37% | 44,736 | 17,344,903 |
| 2024-04-24 | 3.67 | 3.83 | 3.67 | 3.8 | +3.54% | 52,897 | 19,994,297 |
| 2024-04-23 | 3.66 | 3.73 | 3.6 | 3.67 | +0.27% | 52,348 | 19,346,925 |
| 2024-04-22 | 3.76 | 3.79 | 3.57 | 3.66 | -3.43% | 60,607 | 22,148,064 |
| 2024-04-19 | 3.77 | 3.84 | 3.67 | 3.79 | +0.53% | 59,727 | 22,455,301 |
| 2024-04-18 | 3.83 | 3.88 | 3.69 | 3.77 | -0.79% | 87,796 | 33,304,343 |
| 2024-04-17 | 3.54 | 3.84 | 3.54 | 3.8 | +5.26% | 100,956 | 37,731,990 |
| 2024-04-16 | 3.85 | 3.93 | 3.61 | 3.61 | -9.98% | 97,848 | 35,734,837 |
| 2024-04-15 | 4.38 | 4.45 | 4.01 | 4.01 | -10.09% | 148,905 | 61,299,362 |
| 2024-04-12 | 4.46 | 4.63 | 4.44 | 4.46 | -1.55% | 108,762 | 49,015,166 |
| 2024-04-11 | 4.6 | 4.67 | 4.5 | 4.53 | -5.23% | 180,882 | 82,687,325 |
| 2024-04-10 | 4.63 | 5 | 4.44 | 4.78 | +3.24% | 245,515 | 115,795,412 |
| 2024-04-09 | 4.68 | 4.7 | 4.51 | 4.63 | +3.12% | 100,015 | 45,902,432 |
| 2024-04-08 | 4.68 | 4.73 | 4.46 | 4.49 | -4.06% | 92,281 | 41,940,815 |
| 2024-04-03 | 4.82 | 4.86 | 4.59 | 4.68 | -1.27% | 95,690 | 44,681,901 |
| 2024-04-02 | 4.75 | 4.82 | 4.65 | 4.74 | +1.28% | 118,865 | 56,367,522 |
| 2024-04-01 | 4.49 | 4.7 | 4.49 | 4.68 | +3.77% | 134,484 | 62,103,731 |
| 2024-03-29 | 4.39 | 4.56 | 4.39 | 4.51 | +2.73% | 166,136 | 74,674,200 |
| 2024-03-28 | 4.22 | 4.49 | 4.22 | 4.39 | +3.78% | 214,321 | 94,073,952 |
| 2024-03-27 | 4.58 | 4.66 | 4.23 | 4.23 | -8.24% | 271,524 | 119,105,050 |
| 2024-03-26 | 4.56 | 4.8 | 4.56 | 4.61 | -9.07% | 389,833 | 180,618,749 |
| 2024-03-25 | 5.21 | 5.42 | 4.97 | 5.07 | +2.84% | 536,606 | 283,846,830 |
| 2024-03-22 | 4.49 | 4.93 | 4.49 | 4.93 | +10.04% | 118,057 | 57,119,977 |
| 2024-03-21 | 4.4 | 4.51 | 4.37 | 4.48 | +1.82% | 61,676 | 27,464,545 |
| 2024-03-20 | 4.35 | 4.4 | 4.3 | 4.4 | +0.92% | 44,582 | 19,462,738 |
| 2024-03-19 | 4.48 | 4.55 | 4.32 | 4.36 | -0.46% | 62,603 | 27,582,028 |
| 2024-03-18 | 4.3 | 4.41 | 4.29 | 4.38 | +2.1% | 60,287 | 26,300,803 |
| 2024-03-15 | 4.15 | 4.31 | 4.14 | 4.29 | +3.37% | 67,495 | 28,596,688 |
| 2024-03-14 | 4.15 | 4.19 | 4.07 | 4.15 | +0.48% | 49,575 | 20,532,265 |
| 2024-03-13 | 4.2 | 4.21 | 4.08 | 4.13 | -1.9% | 75,597 | 31,247,623 |
| 2024-03-12 | 4.09 | 4.41 | 4.05 | 4.21 | +3.69% | 125,231 | 52,510,015 |
| 2024-03-11 | 4.02 | 4.06 | 3.98 | 4.06 | +1.5% | 47,775 | 19,218,130 |
| 2024-03-08 | 4 | 4.06 | 3.95 | 4 | +0.5% | 40,140 | 16,073,443 |
| 2024-03-07 | 4.01 | 4.12 | 3.96 | 3.98 | 0% | 69,731 | 28,111,706 |
| 2024-03-06 | 3.84 | 4.02 | 3.81 | 3.98 | +3.38% | 65,912 | 26,062,463 |
| 2024-03-05 | 4.02 | 4.02 | 3.82 | 3.85 | -4.7% | 92,223 | 35,899,402 |
| 2024-03-04 | 4.17 | 4.18 | 3.95 | 4.04 | -1.22% | 62,890 | 25,396,957 |
| 2024-03-01 | 4.08 | 4.28 | 4.02 | 4.09 | +0.25% | 66,466 | 27,264,836 |
| 2024-02-29 | 3.95 | 4.1 | 3.75 | 4.08 | +3.03% | 108,585 | 43,620,583 |
| 2024-02-28 | 4.41 | 4.5 | 3.96 | 3.96 | -10% | 181,934 | 77,016,654 |
| 2024-02-27 | 4.56 | 4.59 | 4.29 | 4.4 | -2% | 158,039 | 69,198,006 |
| 2024-02-26 | 4.09 | 4.49 | 4.09 | 4.49 | +10.05% | 91,658 | 39,446,781 |
| 2024-02-23 | 3.91 | 4.09 | 3.91 | 4.08 | +4.35% | 59,507 | 23,794,601 |
| 2024-02-22 | 3.75 | 3.91 | 3.71 | 3.91 | +5.39% | 72,250 | 27,700,010 |
| 2024-02-21 | 3.61 | 3.89 | 3.56 | 3.71 | +2.77% | 93,462 | 34,865,634 |
| 2024-02-20 | 3.58 | 3.66 | 3.39 | 3.61 | +2.56% | 107,416 | 37,966,227 |
| 2024-02-19 | 3.18 | 3.52 | 3.18 | 3.52 | +10% | 91,741 | 31,055,108 |
| 2024-02-08 | 2.97 | 3.25 | 2.75 | 3.2 | +5.61% | 200,071 | 59,448,791 |
| 2024-02-07 | 3.37 | 3.45 | 3.03 | 3.03 | -10.09% | 191,434 | 58,962,633 |
| 2024-02-06 | 3.51 | 3.59 | 3.35 | 3.37 | -9.41% | 162,027 | 55,006,589 |
| 2024-02-05 | 4 | 4.1 | 3.72 | 3.72 | -9.93% | 81,814 | 30,741,204 |
| 2024-02-02 | 4.46 | 4.55 | 4.03 | 4.13 | -7.19% | 77,171 | 32,885,520 |
| 2024-02-01 | 4.6 | 4.64 | 4.32 | 4.45 | -4.91% | 65,577 | 29,247,722 |
| 2024-01-31 | 4.91 | 4.95 | 4.61 | 4.68 | -5.07% | 71,403 | 34,110,494 |
| 2024-01-30 | 5.23 | 5.23 | 4.92 | 4.93 | -3.52% | 44,443 | 22,269,535 |
| 2024-01-29 | 5.41 | 5.43 | 5.1 | 5.11 | -5.37% | 56,713 | 29,433,876 |
| 2024-01-26 | 5.33 | 5.49 | 5.3 | 5.4 | +1.69% | 57,816 | 31,325,529 |
| 2024-01-25 | 5.04 | 5.31 | 5.04 | 5.31 | +4.94% | 61,236 | 31,771,915 |
| 2024-01-24 | 5.05 | 5.17 | 4.88 | 5.06 | +1.61% | 82,928 | 41,729,369 |
| 2024-01-23 | 4.93 | 5.06 | 4.89 | 4.98 | -2.35% | 66,140 | 32,870,262 |
| 2024-01-22 | 5.46 | 5.47 | 5.05 | 5.1 | -6.25% | 70,120 | 36,826,764 |
| 2024-01-19 | 5.54 | 5.56 | 5.41 | 5.44 | -0.91% | 45,234 | 24,797,277 |
| 2024-01-18 | 5.58 | 5.61 | 5.33 | 5.49 | -1.61% | 63,405 | 34,447,084 |
| 2024-01-17 | 5.65 | 5.71 | 5.57 | 5.58 | -1.24% | 39,660 | 22,339,985 |
| 2024-01-16 | 5.75 | 5.75 | 5.54 | 5.65 | -1.22% | 51,936 | 29,197,363 |
| 2024-01-15 | 5.71 | 5.79 | 5.68 | 5.72 | -0.35% | 44,625 | 25,578,333 |
| 2024-01-12 | 5.79 | 5.88 | 5.7 | 5.74 | -1.2% | 71,381 | 41,247,527 |
| 2024-01-11 | 5.71 | 5.85 | 5.7 | 5.81 | +1.4% | 72,129 | 41,784,266 |
| 2024-01-10 | 5.82 | 5.85 | 5.69 | 5.73 | -1.72% | 45,767 | 26,412,854 |
| 2024-01-09 | 5.79 | 5.86 | 5.73 | 5.83 | +1.39% | 67,817 | 39,407,087 |
| 2024-01-08 | 5.78 | 5.85 | 5.72 | 5.75 | -0.52% | 55,644 | 32,214,814 |
| 2024-01-05 | 5.93 | 5.96 | 5.75 | 5.78 | -1.87% | 59,134 | 34,675,097 |
| 2024-01-04 | 5.96 | 5.98 | 5.83 | 5.89 | -0.34% | 65,841 | 38,730,124 |
| 2024-01-03 | 5.85 | 5.92 | 5.8 | 5.91 | +0.51% | 71,479 | 42,002,893 |
| 2024-01-02 | 5.74 | 5.93 | 5.74 | 5.88 | +2.08% | 76,187 | 44,560,144 |
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：