股票概览
5.22
-1.51%
-0.08
5.29
开盘价
5.38
最高价
5.22
最低价
583,794
成交量
数据更新至: 2024-12-31
技术指标
5.23
MA5 (5日均线)
5.18
MA10 (10日均线)
5.16
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 | 5.29 | 5.38 | 5.22 | 5.22 | -1.51% | 583,794 | 308,349,254 |
| 2024-12-30 | 5.21 | 5.32 | 5.19 | 5.3 | +1.73% | 597,318 | 314,881,620 |
| 2024-12-27 | 5.23 | 5.25 | 5.19 | 5.21 | -0.38% | 362,641 | 189,243,995 |
| 2024-12-26 | 5.21 | 5.25 | 5.19 | 5.23 | +0.58% | 432,731 | 226,148,274 |
| 2024-12-25 | 5.19 | 5.22 | 5.15 | 5.2 | 0% | 378,082 | 196,187,457 |
| 2024-12-24 | 5.13 | 5.2 | 5.12 | 5.2 | +1.36% | 469,339 | 242,847,586 |
| 2024-12-23 | 5.06 | 5.17 | 5.05 | 5.13 | +1.38% | 620,521 | 318,611,287 |
| 2024-12-20 | 5.11 | 5.13 | 5.06 | 5.06 | -1.17% | 406,637 | 206,401,757 |
| 2024-12-19 | 5.08 | 5.14 | 5.07 | 5.12 | +0.39% | 401,999 | 205,093,121 |
| 2024-12-18 | 5.15 | 5.21 | 5.1 | 5.1 | -0.58% | 650,314 | 335,733,929 |
| 2024-12-17 | 5.08 | 5.17 | 5.08 | 5.13 | +0.98% | 742,988 | 381,471,059 |
| 2024-12-16 | 5.06 | 5.15 | 5.03 | 5.08 | +0.59% | 775,500 | 394,292,133 |
| 2024-12-13 | 5.12 | 5.13 | 5.04 | 5.05 | -1.56% | 1,011,072 | 512,595,964 |
| 2024-12-12 | 5.15 | 5.16 | 5.1 | 5.13 | -0.19% | 581,448 | 298,100,982 |
| 2024-12-11 | 5.18 | 5.23 | 5.13 | 5.14 | -0.77% | 429,874 | 221,883,099 |
| 2024-12-10 | 5.33 | 5.33 | 5.16 | 5.18 | -0.38% | 535,085 | 280,058,098 |
| 2024-12-09 | 5.22 | 5.25 | 5.16 | 5.2 | -0.19% | 330,265 | 171,804,591 |
| 2024-12-06 | 5.13 | 5.22 | 5.13 | 5.21 | +1.17% | 477,823 | 248,371,981 |
| 2024-12-05 | 5.19 | 5.22 | 5.11 | 5.15 | -0.77% | 352,243 | 181,479,848 |
| 2024-12-04 | 5.14 | 5.22 | 5.11 | 5.19 | +0.78% | 498,379 | 257,698,378 |
| 2024-12-03 | 5.14 | 5.16 | 5.07 | 5.15 | +0.19% | 383,872 | 196,222,113 |
| 2024-12-02 | 5.11 | 5.17 | 5.09 | 5.14 | +0.59% | 386,971 | 198,714,672 |
| 2024-11-29 | 5.05 | 5.15 | 5.03 | 5.11 | +0.99% | 407,160 | 207,890,127 |
| 2024-11-28 | 5.04 | 5.1 | 5.02 | 5.06 | +0.4% | 302,940 | 153,428,895 |
| 2024-11-27 | 4.99 | 5.04 | 4.89 | 5.04 | +1.41% | 381,688 | 189,816,600 |
| 2024-11-26 | 4.96 | 5.02 | 4.94 | 4.97 | +0.2% | 298,557 | 148,786,359 |
| 2024-11-25 | 4.96 | 4.97 | 4.9 | 4.96 | +0.2% | 414,373 | 204,624,181 |
| 2024-11-22 | 5.12 | 5.13 | 4.94 | 4.95 | -3.32% | 636,015 | 319,163,731 |
| 2024-11-21 | 5.13 | 5.16 | 5.09 | 5.12 | -0.58% | 356,617 | 182,500,927 |
| 2024-11-20 | 5.1 | 5.18 | 5.07 | 5.15 | +0.78% | 476,986 | 244,738,001 |
| 2024-11-19 | 5.07 | 5.15 | 5.03 | 5.11 | +1.39% | 499,555 | 253,787,697 |
| 2024-11-18 | 5.08 | 5.17 | 5.03 | 5.04 | 0% | 616,609 | 313,835,974 |
| 2024-11-15 | 5.12 | 5.19 | 5.03 | 5.04 | -1.56% | 709,229 | 361,420,395 |
| 2024-11-14 | 5.19 | 5.25 | 5.11 | 5.12 | -1.35% | 429,664 | 222,525,042 |
| 2024-11-13 | 5.22 | 5.22 | 5.13 | 5.19 | -0.57% | 427,357 | 221,503,930 |
| 2024-11-12 | 5.3 | 5.32 | 5.2 | 5.22 | -1.32% | 664,828 | 349,538,504 |
| 2024-11-11 | 5.34 | 5.4 | 5.25 | 5.29 | -1.67% | 714,291 | 377,885,057 |
| 2024-11-08 | 5.51 | 5.54 | 5.35 | 5.38 | -2.36% | 918,304 | 496,641,608 |
| 2024-11-07 | 5.29 | 5.56 | 5.26 | 5.51 | +3.18% | 1,015,477 | 551,948,310 |
| 2024-11-06 | 5.45 | 5.48 | 5.26 | 5.34 | -1.48% | 885,698 | 473,992,554 |
| 2024-11-05 | 5.24 | 5.44 | 5.21 | 5.42 | +3.83% | 1,030,929 | 553,168,839 |
| 2024-11-04 | 5.08 | 5.22 | 5.05 | 5.22 | +3.16% | 903,810 | 465,579,123 |
| 2024-11-01 | 5.14 | 5.15 | 5.03 | 5.06 | -1.75% | 618,153 | 314,357,931 |
| 2024-10-31 | 5 | 5.22 | 4.96 | 5.15 | +3% | 762,915 | 391,911,388 |
| 2024-10-30 | 5.08 | 5.12 | 4.95 | 5 | -1.77% | 627,484 | 314,259,301 |
| 2024-10-29 | 5.28 | 5.32 | 5.08 | 5.09 | -3.6% | 870,267 | 449,611,385 |
| 2024-10-28 | 5.24 | 5.3 | 5.2 | 5.28 | +0.19% | 426,344 | 224,220,660 |
| 2024-10-25 | 5.33 | 5.37 | 5.26 | 5.27 | -1.68% | 429,386 | 227,613,657 |
| 2024-10-24 | 5.31 | 5.39 | 5.3 | 5.36 | +0.56% | 352,442 | 188,747,998 |
| 2024-10-23 | 5.3 | 5.4 | 5.29 | 5.33 | +0.57% | 446,861 | 239,159,056 |
| 2024-10-22 | 5.33 | 5.35 | 5.27 | 5.3 | -0.38% | 402,556 | 213,559,706 |
| 2024-10-21 | 5.37 | 5.37 | 5.24 | 5.32 | -0.75% | 663,428 | 351,543,645 |
| 2024-10-18 | 5.3 | 5.45 | 5.27 | 5.36 | +0.56% | 798,248 | 427,040,418 |
| 2024-10-17 | 5.35 | 5.45 | 5.27 | 5.33 | +0.38% | 653,330 | 350,712,949 |
| 2024-10-16 | 5.17 | 5.47 | 5.13 | 5.31 | +1.14% | 912,431 | 487,709,731 |
| 2024-10-15 | 5.2 | 5.35 | 5.1 | 5.25 | +0.19% | 1,025,201 | 540,432,556 |
| 2024-10-14 | 5.19 | 5.34 | 5.1 | 5.24 | +2.75% | 1,086,436 | 565,624,246 |
| 2024-10-11 | 5.03 | 5.2 | 4.98 | 5.1 | +0.79% | 901,932 | 461,183,817 |
| 2024-10-10 | 5 | 5.15 | 4.88 | 5.06 | +1.2% | 1,116,119 | 560,759,487 |
| 2024-10-09 | 5.32 | 5.33 | 5 | 5 | -9.91% | 1,442,486 | 739,934,405 |
| 2024-10-08 | 5.91 | 5.92 | 5.31 | 5.55 | +3.16% | 2,052,032 | 1,141,930,227 |
| 2024-09-30 | 5.05 | 5.46 | 5.01 | 5.38 | +8.25% | 1,775,233 | 927,522,885 |
| 2024-09-27 | 5.02 | 5.09 | 4.89 | 4.97 | 0% | 668,077 | 332,149,085 |
| 2024-09-26 | 4.85 | 4.99 | 4.75 | 4.97 | +1.43% | 982,283 | 476,232,321 |
| 2024-09-25 | 4.81 | 5.04 | 4.81 | 4.9 | +2.94% | 1,183,289 | 585,399,115 |
| 2024-09-24 | 4.48 | 4.78 | 4.46 | 4.76 | +6.49% | 985,842 | 459,625,857 |
| 2024-09-23 | 4.32 | 4.52 | 4.31 | 4.47 | +3.47% | 628,128 | 278,730,465 |
| 2024-09-20 | 4.3 | 4.34 | 4.27 | 4.32 | +0.23% | 373,097 | 160,545,161 |
| 2024-09-19 | 4.37 | 4.38 | 4.28 | 4.31 | -0.92% | 370,007 | 159,705,293 |
| 2024-09-18 | 4.29 | 4.37 | 4.26 | 4.35 | +1.4% | 491,911 | 212,209,021 |
| 2024-09-13 | 4.27 | 4.34 | 4.25 | 4.29 | +0.7% | 456,529 | 196,780,411 |
| 2024-09-12 | 4.24 | 4.32 | 4.2 | 4.26 | -0.47% | 591,354 | 251,458,938 |
| 2024-09-11 | 4.45 | 4.47 | 4.26 | 4.28 | -4.46% | 643,202 | 279,294,772 |
| 2024-09-10 | 4.52 | 4.55 | 4.36 | 4.48 | -1.54% | 658,242 | 292,092,985 |
| 2024-09-09 | 4.48 | 4.55 | 4.41 | 4.55 | +0.44% | 494,174 | 222,589,552 |
| 2024-09-06 | 4.52 | 4.58 | 4.49 | 4.53 | +0.44% | 388,169 | 176,623,989 |
| 2024-09-05 | 4.51 | 4.56 | 4.45 | 4.51 | 0% | 333,217 | 149,838,257 |
| 2024-09-04 | 4.51 | 4.55 | 4.48 | 4.51 | -0.22% | 314,556 | 141,907,330 |
| 2024-09-03 | 4.54 | 4.57 | 4.48 | 4.52 | -0.66% | 427,936 | 193,172,995 |
| 2024-09-02 | 4.56 | 4.63 | 4.5 | 4.55 | -0.66% | 575,817 | 262,493,349 |
| 2024-08-30 | 4.53 | 4.64 | 4.49 | 4.58 | +1.78% | 548,701 | 251,693,782 |
| 2024-08-29 | 4.65 | 4.72 | 4.5 | 4.5 | -3.64% | 682,553 | 310,935,744 |
| 2024-08-28 | 4.61 | 4.69 | 4.61 | 4.67 | +1.08% | 315,999 | 147,390,111 |
| 2024-08-27 | 4.63 | 4.65 | 4.57 | 4.62 | -0.43% | 321,247 | 148,218,882 |
| 2024-08-26 | 4.64 | 4.66 | 4.56 | 4.64 | +0.22% | 349,963 | 161,354,155 |
| 2024-08-23 | 4.6 | 4.65 | 4.59 | 4.63 | +0.22% | 371,032 | 171,277,450 |
| 2024-08-22 | 4.6 | 4.69 | 4.59 | 4.62 | +0.22% | 442,890 | 204,809,507 |
| 2024-08-21 | 4.77 | 4.79 | 4.6 | 4.61 | -3.56% | 590,392 | 274,983,660 |
| 2024-08-20 | 4.91 | 4.92 | 4.76 | 4.78 | -2.85% | 549,812 | 264,938,183 |
| 2024-08-19 | 4.77 | 4.97 | 4.77 | 4.92 | +4.46% | 915,428 | 448,733,741 |
| 2024-08-16 | 4.78 | 4.81 | 4.66 | 4.71 | -1.88% | 519,100 | 244,276,970 |
| 2024-08-15 | 4.81 | 4.89 | 4.77 | 4.8 | 0% | 429,228 | 207,269,171 |
| 2024-08-14 | 4.83 | 4.85 | 4.79 | 4.8 | -0.41% | 251,611 | 121,100,704 |
| 2024-08-13 | 4.86 | 4.89 | 4.77 | 4.82 | -0.62% | 299,042 | 143,858,689 |
| 2024-08-12 | 4.82 | 4.87 | 4.81 | 4.85 | +0.62% | 207,214 | 100,249,272 |
| 2024-08-09 | 4.84 | 4.91 | 4.82 | 4.82 | -0.41% | 227,171 | 110,359,341 |
| 2024-08-08 | 4.83 | 4.88 | 4.76 | 4.84 | +1.26% | 314,306 | 151,943,301 |
| 2024-08-07 | 4.81 | 4.81 | 4.71 | 4.78 | +0.42% | 443,091 | 210,734,000 |
| 2024-08-06 | 4.91 | 4.93 | 4.74 | 4.76 | -2.06% | 442,968 | 212,415,962 |
| 2024-08-05 | 4.97 | 5 | 4.86 | 4.86 | -2.61% | 439,907 | 216,313,989 |
| 2024-08-02 | 5.05 | 5.06 | 4.99 | 4.99 | -1.58% | 318,248 | 159,566,514 |
| 2024-08-01 | 5.08 | 5.12 | 5.05 | 5.07 | -0.2% | 280,259 | 142,255,713 |
| 2024-07-31 | 5.03 | 5.15 | 5.01 | 5.08 | +0.79% | 407,947 | 207,391,122 |
| 2024-07-30 | 5.12 | 5.13 | 5.01 | 5.04 | -1.75% | 236,788 | 119,495,092 |
| 2024-07-29 | 5.02 | 5.14 | 4.99 | 5.13 | +2.19% | 305,651 | 155,090,788 |
| 2024-07-26 | 5 | 5.04 | 4.97 | 5.02 | 0% | 232,894 | 116,614,988 |
| 2024-07-25 | 5.02 | 5.04 | 4.94 | 5.02 | 0% | 320,894 | 160,161,582 |
| 2024-07-24 | 5.01 | 5.07 | 5 | 5.02 | -0.2% | 250,427 | 126,117,374 |
| 2024-07-23 | 5.04 | 5.09 | 4.98 | 5.03 | -0.59% | 302,433 | 152,237,393 |
| 2024-07-22 | 5.13 | 5.14 | 5.02 | 5.06 | -1.17% | 313,951 | 159,162,331 |
| 2024-07-19 | 5.15 | 5.18 | 5.11 | 5.12 | -0.97% | 208,068 | 106,814,735 |
| 2024-07-18 | 5.14 | 5.18 | 5.05 | 5.17 | +0.39% | 324,897 | 166,179,028 |
| 2024-07-17 | 5.19 | 5.2 | 5.1 | 5.15 | -0.96% | 279,514 | 143,586,986 |
| 2024-07-16 | 5.21 | 5.24 | 5.15 | 5.2 | -0.38% | 211,270 | 109,518,777 |
| 2024-07-15 | 5.18 | 5.25 | 5.14 | 5.22 | +0.38% | 239,641 | 124,595,791 |
| 2024-07-12 | 5.17 | 5.22 | 5.15 | 5.2 | +0.78% | 238,992 | 124,125,106 |
| 2024-07-11 | 5.22 | 5.26 | 5.13 | 5.16 | -0.96% | 325,517 | 168,201,969 |
| 2024-07-10 | 5.28 | 5.31 | 5.19 | 5.21 | -1.88% | 315,208 | 165,029,070 |
| 2024-07-09 | 5.12 | 5.35 | 5.12 | 5.31 | +3.11% | 368,137 | 192,485,354 |
| 2024-07-08 | 5.21 | 5.25 | 5.11 | 5.15 | -0.96% | 347,215 | 179,344,795 |
| 2024-07-05 | 5.24 | 5.26 | 5.15 | 5.2 | -0.57% | 246,595 | 128,346,987 |
| 2024-07-04 | 5.25 | 5.29 | 5.2 | 5.23 | -0.19% | 270,208 | 141,889,205 |
| 2024-07-03 | 5.28 | 5.36 | 5.22 | 5.24 | -0.76% | 281,987 | 149,339,945 |
| 2024-07-02 | 5.28 | 5.33 | 5.25 | 5.28 | 0% | 301,638 | 159,325,805 |
| 2024-07-01 | 5.05 | 5.32 | 5.05 | 5.28 | +4.55% | 458,401 | 238,901,371 |
| 2024-06-28 | 4.99 | 5.08 | 4.97 | 5.05 | +1% | 286,298 | 144,457,669 |
| 2024-06-27 | 4.96 | 5.06 | 4.96 | 5 | +0.4% | 228,383 | 113,978,625 |
| 2024-06-26 | 4.95 | 4.99 | 4.93 | 4.98 | +0.61% | 192,424 | 95,501,059 |
| 2024-06-25 | 4.96 | 5.01 | 4.93 | 4.95 | -0.6% | 251,514 | 124,990,766 |
| 2024-06-24 | 5.04 | 5.04 | 4.9 | 4.98 | -0.99% | 287,789 | 142,526,479 |
| 2024-06-21 | 4.94 | 5.06 | 4.93 | 5.03 | +1.62% | 250,364 | 125,723,290 |
| 2024-06-20 | 4.95 | 4.97 | 4.9 | 4.95 | +0.41% | 215,639 | 106,456,117 |
| 2024-06-19 | 4.94 | 5 | 4.93 | 4.93 | 0% | 192,934 | 95,556,078 |
| 2024-06-18 | 5.08 | 5.15 | 4.92 | 4.93 | -2.38% | 409,920 | 204,240,667 |
| 2024-06-17 | 5.03 | 5.1 | 4.99 | 5.05 | +0.6% | 410,425 | 207,781,470 |
| 2024-06-14 | 4.94 | 5.05 | 4.93 | 5.02 | -4.02% | 446,387 | 223,274,710 |
| 2024-06-13 | 5.22 | 5.26 | 5.18 | 5.23 | +0.19% | 257,874 | 134,547,359 |
| 2024-06-12 | 5.16 | 5.24 | 5.15 | 5.22 | +1.36% | 239,129 | 124,074,040 |
| 2024-06-11 | 5.27 | 5.28 | 5.14 | 5.15 | -2.09% | 289,436 | 150,056,316 |
| 2024-06-07 | 5.3 | 5.3 | 5.2 | 5.26 | -0.19% | 311,812 | 163,605,673 |
| 2024-06-06 | 5.24 | 5.32 | 5.24 | 5.27 | +0.19% | 303,599 | 160,314,208 |
| 2024-06-05 | 5.33 | 5.34 | 5.24 | 5.26 | -0.94% | 242,550 | 128,081,303 |
| 2024-06-04 | 5.24 | 5.33 | 5.21 | 5.31 | +1.34% | 274,177 | 144,575,629 |
| 2024-06-03 | 5.29 | 5.29 | 5.18 | 5.24 | -0.76% | 290,558 | 151,916,891 |
| 2024-05-31 | 5.29 | 5.36 | 5.27 | 5.28 | -0.19% | 275,004 | 146,116,416 |
| 2024-05-30 | 5.35 | 5.36 | 5.28 | 5.29 | -1.12% | 189,149 | 100,483,456 |
| 2024-05-29 | 5.39 | 5.42 | 5.32 | 5.35 | -0.56% | 204,765 | 109,926,413 |
| 2024-05-28 | 5.35 | 5.41 | 5.31 | 5.38 | +0.19% | 278,349 | 149,435,799 |
| 2024-05-27 | 5.28 | 5.38 | 5.28 | 5.37 | +1.32% | 312,350 | 167,045,403 |
| 2024-05-24 | 5.29 | 5.37 | 5.25 | 5.3 | +0.19% | 246,415 | 131,189,105 |
| 2024-05-23 | 5.37 | 5.37 | 5.27 | 5.29 | -1.49% | 275,381 | 146,400,435 |
| 2024-05-22 | 5.38 | 5.43 | 5.36 | 5.37 | -0.37% | 272,380 | 146,755,153 |
| 2024-05-21 | 5.38 | 5.44 | 5.35 | 5.39 | +0.19% | 213,174 | 115,157,588 |
| 2024-05-20 | 5.44 | 5.44 | 5.36 | 5.38 | -1.1% | 313,934 | 169,153,612 |
| 2024-05-17 | 5.33 | 5.44 | 5.32 | 5.44 | +1.87% | 324,789 | 174,272,393 |
| 2024-05-16 | 5.4 | 5.44 | 5.32 | 5.34 | -0.74% | 276,069 | 148,394,257 |
| 2024-05-15 | 5.44 | 5.46 | 5.36 | 5.38 | -1.1% | 244,966 | 132,441,924 |
| 2024-05-14 | 5.39 | 5.47 | 5.37 | 5.44 | +0.93% | 321,481 | 174,398,019 |
| 2024-05-13 | 5.24 | 5.4 | 5.21 | 5.39 | +2.67% | 391,500 | 208,648,199 |
| 2024-05-10 | 5.25 | 5.28 | 5.19 | 5.25 | -0.19% | 292,570 | 152,898,828 |
| 2024-05-09 | 5.18 | 5.32 | 5.16 | 5.26 | +1.74% | 392,044 | 205,352,437 |
| 2024-05-08 | 5.1 | 5.23 | 5.1 | 5.17 | +1.17% | 430,746 | 223,008,642 |
| 2024-05-07 | 5.11 | 5.14 | 5.07 | 5.11 | -0.39% | 453,732 | 231,819,114 |
| 2024-05-06 | 5.2 | 5.22 | 5.08 | 5.13 | -0.19% | 431,152 | 221,419,285 |
| 2024-04-30 | 5.07 | 5.18 | 5.06 | 5.14 | +1.38% | 458,009 | 235,183,338 |
| 2024-04-29 | 5.25 | 5.29 | 5.02 | 5.07 | -5.76% | 871,256 | 443,560,304 |
| 2024-04-26 | 5.37 | 5.43 | 5.33 | 5.38 | +0.19% | 339,535 | 182,431,243 |
| 2024-04-25 | 5.31 | 5.4 | 5.27 | 5.37 | +1.13% | 255,135 | 136,205,143 |
| 2024-04-24 | 5.29 | 5.35 | 5.24 | 5.31 | +0.19% | 277,124 | 146,611,466 |
| 2024-04-23 | 5.32 | 5.35 | 5.26 | 5.3 | -0.19% | 362,956 | 192,556,674 |
| 2024-04-22 | 5.42 | 5.49 | 5.29 | 5.31 | -1.48% | 458,314 | 246,430,843 |
| 2024-04-19 | 5.3 | 5.44 | 5.28 | 5.39 | +0.94% | 323,353 | 174,611,849 |
| 2024-04-18 | 5.29 | 5.37 | 5.27 | 5.34 | +0.75% | 352,454 | 187,902,105 |
| 2024-04-17 | 5.18 | 5.3 | 5.15 | 5.3 | +1.92% | 356,531 | 186,490,899 |
| 2024-04-16 | 5.23 | 5.28 | 5.17 | 5.2 | -1.14% | 406,583 | 212,609,322 |
| 2024-04-15 | 5.14 | 5.26 | 5.12 | 5.26 | +1.94% | 462,024 | 240,890,282 |
| 2024-04-12 | 5.13 | 5.19 | 5.12 | 5.16 | +0.39% | 283,477 | 146,386,063 |
| 2024-04-11 | 5.06 | 5.15 | 5.05 | 5.14 | +1.18% | 292,703 | 149,730,703 |
| 2024-04-10 | 5.07 | 5.13 | 5.01 | 5.08 | 0% | 392,625 | 199,771,457 |
| 2024-04-09 | 4.98 | 5.09 | 4.98 | 5.08 | +0.99% | 396,473 | 200,959,573 |
| 2024-04-08 | 4.96 | 5.06 | 4.95 | 5.03 | +1.41% | 520,163 | 261,302,606 |
| 2024-04-03 | 4.91 | 4.97 | 4.9 | 4.96 | +1.02% | 283,338 | 139,804,078 |
| 2024-04-02 | 4.85 | 4.94 | 4.83 | 4.91 | +1.45% | 383,651 | 187,934,360 |
| 2024-04-01 | 4.77 | 4.85 | 4.76 | 4.84 | +2.11% | 342,540 | 164,904,650 |
| 2024-03-29 | 4.62 | 4.74 | 4.62 | 4.74 | +2.82% | 283,194 | 133,040,475 |
| 2024-03-28 | 4.68 | 4.72 | 4.61 | 4.61 | -2.12% | 329,819 | 153,739,914 |
| 2024-03-27 | 4.68 | 4.74 | 4.66 | 4.71 | +0.43% | 275,931 | 130,177,766 |
| 2024-03-26 | 4.71 | 4.75 | 4.66 | 4.69 | -0.42% | 287,412 | 135,163,947 |
| 2024-03-25 | 4.62 | 4.75 | 4.6 | 4.71 | +1.29% | 399,874 | 188,108,505 |
| 2024-03-22 | 4.7 | 4.71 | 4.64 | 4.65 | -1.27% | 204,042 | 95,261,401 |
| 2024-03-21 | 4.7 | 4.74 | 4.67 | 4.71 | +0.21% | 251,457 | 118,258,287 |
| 2024-03-20 | 4.68 | 4.71 | 4.66 | 4.7 | +0.21% | 200,381 | 93,966,376 |
| 2024-03-19 | 4.75 | 4.75 | 4.68 | 4.69 | -1.26% | 255,312 | 120,185,332 |
| 2024-03-18 | 4.79 | 4.8 | 4.72 | 4.75 | -0.42% | 293,172 | 139,145,662 |
| 2024-03-15 | 4.7 | 4.8 | 4.7 | 4.77 | +1.27% | 272,464 | 129,015,846 |
| 2024-03-14 | 4.76 | 4.79 | 4.69 | 4.71 | -1.05% | 252,728 | 119,781,426 |
| 2024-03-13 | 4.85 | 4.87 | 4.73 | 4.76 | -2.26% | 301,526 | 144,018,968 |
| 2024-03-12 | 4.93 | 4.94 | 4.83 | 4.87 | -1.02% | 360,275 | 175,537,870 |
| 2024-03-11 | 4.84 | 4.92 | 4.84 | 4.92 | +1.65% | 333,743 | 162,814,619 |
| 2024-03-08 | 4.84 | 4.87 | 4.81 | 4.84 | -0.21% | 211,456 | 102,286,936 |
| 2024-03-07 | 4.87 | 4.89 | 4.84 | 4.85 | -0.41% | 286,035 | 139,108,501 |
| 2024-03-06 | 4.8 | 4.89 | 4.79 | 4.87 | +1.46% | 338,964 | 164,399,764 |
| 2024-03-05 | 4.8 | 4.84 | 4.78 | 4.8 | -0.41% | 285,907 | 137,439,102 |
| 2024-03-04 | 4.85 | 4.86 | 4.76 | 4.82 | -0.41% | 312,285 | 149,799,367 |
| 2024-03-01 | 4.88 | 4.92 | 4.83 | 4.84 | -1.22% | 354,885 | 172,381,302 |
| 2024-02-29 | 4.83 | 4.92 | 4.83 | 4.9 | +1.24% | 365,355 | 178,386,287 |
| 2024-02-28 | 4.91 | 4.96 | 4.84 | 4.84 | -1.43% | 404,047 | 198,560,666 |
| 2024-02-27 | 4.87 | 4.92 | 4.84 | 4.91 | +0.82% | 311,286 | 151,524,826 |
| 2024-02-26 | 4.99 | 4.99 | 4.85 | 4.87 | -2.21% | 357,694 | 175,627,774 |
| 2024-02-23 | 5 | 5.01 | 4.93 | 4.98 | -0.4% | 359,244 | 178,501,653 |
| 2024-02-22 | 4.91 | 5.07 | 4.91 | 5 | +0.4% | 398,004 | 198,714,924 |
| 2024-02-21 | 4.96 | 5.08 | 4.95 | 4.98 | 0% | 400,566 | 200,859,548 |
| 2024-02-20 | 4.87 | 5.02 | 4.84 | 4.98 | +1.63% | 387,409 | 191,929,651 |
| 2024-02-19 | 4.91 | 4.97 | 4.81 | 4.9 | +1.03% | 512,743 | 251,341,650 |
| 2024-02-08 | 4.85 | 4.98 | 4.76 | 4.85 | +0.62% | 624,200 | 305,978,148 |
| 2024-02-07 | 4.71 | 4.85 | 4.64 | 4.82 | +3.21% | 758,483 | 363,205,642 |
| 2024-02-06 | 4.45 | 4.76 | 4.42 | 4.67 | +4.47% | 628,607 | 288,361,659 |
| 2024-02-05 | 4.55 | 4.63 | 4.37 | 4.47 | -3.04% | 627,142 | 282,305,406 |
| 2024-02-02 | 4.73 | 4.76 | 4.53 | 4.61 | -2.33% | 473,530 | 221,017,050 |
| 2024-02-01 | 4.74 | 4.81 | 4.65 | 4.72 | -1.46% | 390,392 | 185,067,689 |
| 2024-01-31 | 4.82 | 4.87 | 4.74 | 4.79 | -1.24% | 383,539 | 184,680,028 |
| 2024-01-30 | 4.93 | 4.98 | 4.84 | 4.85 | -2.41% | 497,086 | 243,524,083 |
| 2024-01-29 | 5 | 5.04 | 4.95 | 4.97 | -0.4% | 436,372 | 217,896,205 |
| 2024-01-26 | 4.91 | 5.04 | 4.89 | 4.99 | +1.01% | 408,406 | 203,506,748 |
| 2024-01-25 | 4.8 | 4.95 | 4.78 | 4.94 | +2.92% | 496,334 | 242,296,985 |
| 2024-01-24 | 4.62 | 4.81 | 4.61 | 4.8 | +3.9% | 475,239 | 223,507,589 |
| 2024-01-23 | 4.6 | 4.68 | 4.5 | 4.62 | +0.22% | 506,552 | 232,006,991 |
| 2024-01-22 | 4.9 | 4.91 | 4.57 | 4.61 | -5.92% | 362,074 | 171,259,622 |
| 2024-01-19 | 4.91 | 4.96 | 4.87 | 4.9 | -0.41% | 259,769 | 127,769,682 |
| 2024-01-18 | 5 | 5.01 | 4.76 | 4.92 | -1.8% | 479,149 | 232,628,976 |
| 2024-01-17 | 5.04 | 5.09 | 4.99 | 5.01 | -0.79% | 261,070 | 131,836,635 |
| 2024-01-16 | 5.08 | 5.09 | 4.98 | 5.05 | -0.59% | 268,890 | 135,135,702 |
| 2024-01-15 | 5 | 5.09 | 4.97 | 5.08 | +1.6% | 277,659 | 140,438,759 |
| 2024-01-12 | 4.97 | 5.05 | 4.97 | 5 | +0.4% | 226,134 | 113,509,959 |
| 2024-01-11 | 5.02 | 5.05 | 4.96 | 4.98 | -0.6% | 335,347 | 167,970,106 |
| 2024-01-10 | 5.1 | 5.14 | 4.99 | 5.01 | -1.38% | 252,245 | 127,155,792 |
| 2024-01-09 | 5.08 | 5.12 | 5 | 5.08 | -0.2% | 326,151 | 165,034,137 |
| 2024-01-08 | 5.17 | 5.23 | 5.04 | 5.09 | -1.93% | 393,074 | 199,991,025 |
| 2024-01-05 | 5.15 | 5.28 | 5.12 | 5.19 | +0.58% | 459,595 | 239,632,850 |
| 2024-01-04 | 5.05 | 5.28 | 5.01 | 5.16 | +2.18% | 552,643 | 284,307,013 |
| 2024-01-03 | 4.98 | 5.06 | 4.97 | 5.05 | +1.41% | 254,329 | 127,843,072 |
| 2024-01-02 | 4.85 | 5.04 | 4.84 | 4.98 | +2.89% | 307,536 | 152,376,607 |
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：