股票概览
5.3
-1.12%
-0.06
5.37
开盘价
5.41
最高价
5.3
最低价
110,122
成交量
数据更新至: 2024-12-31
技术指标
5.32
MA5 (5日均线)
5.33
MA10 (10日均线)
5.40
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 | 5.37 | 5.41 | 5.3 | 5.3 | -1.12% | 110,122 | 58,984,958 |
| 2024-12-30 | 5.35 | 5.38 | 5.34 | 5.36 | 0% | 59,875 | 32,097,250 |
| 2024-12-27 | 5.29 | 5.37 | 5.28 | 5.36 | +1.32% | 87,426 | 46,665,948 |
| 2024-12-26 | 5.3 | 5.34 | 5.29 | 5.29 | -0.19% | 66,133 | 35,098,102 |
| 2024-12-25 | 5.29 | 5.31 | 5.27 | 5.3 | +0.19% | 88,824 | 46,990,529 |
| 2024-12-24 | 5.26 | 5.3 | 5.26 | 5.29 | +0.38% | 88,318 | 46,628,882 |
| 2024-12-23 | 5.35 | 5.36 | 5.26 | 5.27 | -1.5% | 106,083 | 56,312,542 |
| 2024-12-20 | 5.35 | 5.38 | 5.33 | 5.35 | -0.19% | 103,371 | 55,330,371 |
| 2024-12-19 | 5.36 | 5.4 | 5.33 | 5.36 | -0.56% | 84,212 | 45,197,589 |
| 2024-12-18 | 5.35 | 5.42 | 5.35 | 5.39 | +0.37% | 85,991 | 46,472,262 |
| 2024-12-17 | 5.41 | 5.43 | 5.34 | 5.37 | -0.56% | 118,662 | 63,856,697 |
| 2024-12-16 | 5.4 | 5.45 | 5.39 | 5.4 | 0% | 123,566 | 66,966,568 |
| 2024-12-13 | 5.5 | 5.51 | 5.4 | 5.4 | -2.17% | 198,108 | 107,554,444 |
| 2024-12-12 | 5.52 | 5.53 | 5.49 | 5.52 | +0.18% | 110,514 | 60,910,303 |
| 2024-12-11 | 5.48 | 5.52 | 5.46 | 5.51 | +0.36% | 101,866 | 56,081,755 |
| 2024-12-10 | 5.55 | 5.58 | 5.47 | 5.49 | -0.18% | 187,342 | 103,402,039 |
| 2024-12-09 | 5.52 | 5.55 | 5.48 | 5.5 | -0.36% | 106,022 | 58,449,550 |
| 2024-12-06 | 5.49 | 5.54 | 5.47 | 5.52 | +0.55% | 123,213 | 67,935,617 |
| 2024-12-05 | 5.49 | 5.5 | 5.46 | 5.49 | -0.18% | 75,874 | 41,587,414 |
| 2024-12-04 | 5.51 | 5.52 | 5.47 | 5.5 | -0.18% | 85,367 | 46,934,854 |
| 2024-12-03 | 5.51 | 5.52 | 5.47 | 5.51 | 0% | 82,426 | 45,315,938 |
| 2024-12-02 | 5.44 | 5.52 | 5.42 | 5.51 | +1.66% | 121,783 | 66,754,251 |
| 2024-11-29 | 5.4 | 5.46 | 5.39 | 5.42 | +0.37% | 82,535 | 44,793,627 |
| 2024-11-28 | 5.42 | 5.44 | 5.39 | 5.4 | -0.37% | 78,939 | 42,784,661 |
| 2024-11-27 | 5.4 | 5.43 | 5.31 | 5.42 | +0.18% | 101,874 | 54,695,637 |
| 2024-11-26 | 5.4 | 5.43 | 5.37 | 5.41 | -0.18% | 84,449 | 45,618,473 |
| 2024-11-25 | 5.39 | 5.45 | 5.39 | 5.42 | +0.56% | 88,756 | 48,098,152 |
| 2024-11-22 | 5.54 | 5.55 | 5.39 | 5.39 | -2.71% | 132,519 | 72,520,893 |
| 2024-11-21 | 5.54 | 5.55 | 5.5 | 5.54 | +0.18% | 112,844 | 62,408,604 |
| 2024-11-20 | 5.5 | 5.53 | 5.46 | 5.53 | +0.73% | 131,107 | 72,017,893 |
| 2024-11-19 | 5.45 | 5.5 | 5.43 | 5.49 | +0.73% | 135,098 | 73,971,654 |
| 2024-11-18 | 5.47 | 5.54 | 5.43 | 5.45 | +0.18% | 151,840 | 83,254,532 |
| 2024-11-15 | 5.43 | 5.49 | 5.43 | 5.44 | -0.18% | 118,254 | 64,581,159 |
| 2024-11-14 | 5.5 | 5.53 | 5.44 | 5.45 | -0.91% | 136,112 | 74,614,759 |
| 2024-11-13 | 5.46 | 5.52 | 5.46 | 5.5 | +0.36% | 104,640 | 57,426,621 |
| 2024-11-12 | 5.55 | 5.57 | 5.46 | 5.48 | -1.08% | 166,864 | 92,187,445 |
| 2024-11-11 | 5.52 | 5.56 | 5.5 | 5.54 | 0% | 160,295 | 88,612,492 |
| 2024-11-08 | 5.61 | 5.63 | 5.51 | 5.54 | -0.54% | 212,909 | 118,327,464 |
| 2024-11-07 | 5.46 | 5.58 | 5.44 | 5.57 | +1.64% | 250,437 | 138,853,014 |
| 2024-11-06 | 5.46 | 5.5 | 5.41 | 5.48 | +0.55% | 248,674 | 135,420,811 |
| 2024-11-05 | 5.38 | 5.46 | 5.37 | 5.45 | +0.93% | 168,811 | 91,626,229 |
| 2024-11-04 | 5.37 | 5.4 | 5.32 | 5.4 | +0.93% | 128,092 | 68,710,960 |
| 2024-11-01 | 5.33 | 5.37 | 5.3 | 5.35 | -0.19% | 123,143 | 65,724,302 |
| 2024-10-31 | 5.32 | 5.37 | 5.32 | 5.36 | +0.37% | 124,198 | 66,418,536 |
| 2024-10-30 | 5.39 | 5.43 | 5.3 | 5.34 | -1.66% | 152,959 | 81,953,000 |
| 2024-10-29 | 5.47 | 5.49 | 5.4 | 5.43 | -0.55% | 165,960 | 89,994,729 |
| 2024-10-28 | 5.4 | 5.47 | 5.37 | 5.46 | +1.3% | 171,554 | 93,064,913 |
| 2024-10-25 | 5.34 | 5.4 | 5.34 | 5.39 | +0.37% | 100,899 | 54,282,420 |
| 2024-10-24 | 5.37 | 5.4 | 5.33 | 5.37 | -0.56% | 104,865 | 56,172,756 |
| 2024-10-23 | 5.35 | 5.42 | 5.32 | 5.4 | +1.31% | 199,660 | 107,468,731 |
| 2024-10-22 | 5.3 | 5.33 | 5.29 | 5.33 | +0.38% | 116,195 | 61,732,990 |
| 2024-10-21 | 5.35 | 5.36 | 5.29 | 5.31 | -0.56% | 182,496 | 97,106,105 |
| 2024-10-18 | 5.26 | 5.4 | 5.22 | 5.34 | +1.33% | 200,349 | 106,534,385 |
| 2024-10-17 | 5.35 | 5.39 | 5.27 | 5.27 | -1.13% | 122,256 | 65,132,160 |
| 2024-10-16 | 5.24 | 5.37 | 5.23 | 5.33 | +1.14% | 146,622 | 77,884,296 |
| 2024-10-15 | 5.36 | 5.38 | 5.27 | 5.27 | -2.04% | 143,692 | 76,435,795 |
| 2024-10-14 | 5.37 | 5.41 | 5.3 | 5.38 | +1.13% | 153,789 | 82,376,096 |
| 2024-10-11 | 5.47 | 5.48 | 5.28 | 5.32 | -2.74% | 218,498 | 117,301,721 |
| 2024-10-10 | 5.36 | 5.55 | 5.29 | 5.47 | +2.43% | 332,494 | 181,204,634 |
| 2024-10-09 | 5.59 | 5.59 | 5.31 | 5.34 | -4.98% | 453,907 | 246,583,979 |
| 2024-10-08 | 6.05 | 6.11 | 5.51 | 5.62 | +0.18% | 907,276 | 525,268,155 |
| 2024-09-30 | 5.41 | 5.66 | 5.39 | 5.61 | +5.45% | 655,400 | 363,371,350 |
| 2024-09-27 | 5.31 | 5.35 | 5.28 | 5.32 | +0.95% | 140,215 | 74,471,070 |
| 2024-09-26 | 5.13 | 5.28 | 5.13 | 5.27 | +2.73% | 176,613 | 92,133,694 |
| 2024-09-25 | 5.2 | 5.23 | 5.12 | 5.13 | 0% | 177,860 | 92,153,367 |
| 2024-09-24 | 5 | 5.14 | 4.97 | 5.13 | +3.22% | 156,516 | 79,621,630 |
| 2024-09-23 | 4.93 | 4.99 | 4.91 | 4.97 | +0.81% | 51,003 | 25,254,971 |
| 2024-09-20 | 4.98 | 4.99 | 4.92 | 4.93 | -0.8% | 91,026 | 44,980,469 |
| 2024-09-19 | 4.87 | 4.98 | 4.81 | 4.97 | +2.69% | 86,768 | 42,771,409 |
| 2024-09-18 | 4.84 | 4.87 | 4.76 | 4.84 | 0% | 59,603 | 28,691,530 |
| 2024-09-13 | 4.9 | 4.91 | 4.84 | 4.84 | -1.43% | 43,814 | 21,361,950 |
| 2024-09-12 | 4.9 | 4.94 | 4.86 | 4.91 | +0.82% | 51,196 | 25,082,215 |
| 2024-09-11 | 4.89 | 4.9 | 4.85 | 4.87 | -1.02% | 47,383 | 23,061,715 |
| 2024-09-10 | 4.92 | 4.96 | 4.86 | 4.92 | -0.2% | 68,709 | 33,653,874 |
| 2024-09-09 | 4.96 | 4.98 | 4.92 | 4.93 | -0.6% | 56,496 | 27,897,147 |
| 2024-09-06 | 5.03 | 5.04 | 4.96 | 4.96 | -1.2% | 52,277 | 26,098,485 |
| 2024-09-05 | 5.06 | 5.11 | 5 | 5.02 | -0.79% | 62,583 | 31,576,820 |
| 2024-09-04 | 5.06 | 5.11 | 5.04 | 5.06 | -0.39% | 61,975 | 31,452,941 |
| 2024-09-03 | 5.03 | 5.1 | 5 | 5.08 | +1.4% | 103,712 | 52,534,931 |
| 2024-09-02 | 4.95 | 5.04 | 4.93 | 5.01 | +1.21% | 136,231 | 68,220,712 |
| 2024-08-30 | 4.95 | 5 | 4.94 | 4.95 | -0.4% | 99,639 | 49,565,480 |
| 2024-08-29 | 4.91 | 4.98 | 4.87 | 4.97 | +1.84% | 80,037 | 39,553,047 |
| 2024-08-28 | 4.85 | 4.91 | 4.81 | 4.88 | +1.88% | 97,790 | 47,680,679 |
| 2024-08-27 | 4.79 | 4.83 | 4.76 | 4.79 | 0% | 49,481 | 23,763,838 |
| 2024-08-26 | 4.78 | 4.81 | 4.74 | 4.79 | +0.21% | 41,923 | 20,024,021 |
| 2024-08-23 | 4.81 | 4.83 | 4.74 | 4.78 | -1.04% | 65,454 | 31,249,810 |
| 2024-08-22 | 4.84 | 4.86 | 4.81 | 4.83 | -0.21% | 48,637 | 23,503,153 |
| 2024-08-21 | 4.87 | 4.9 | 4.8 | 4.84 | -0.62% | 55,601 | 26,904,563 |
| 2024-08-20 | 4.97 | 4.98 | 4.85 | 4.87 | -1.81% | 72,765 | 35,577,865 |
| 2024-08-19 | 4.97 | 5.01 | 4.95 | 4.96 | -0.2% | 51,829 | 25,809,825 |
| 2024-08-16 | 4.96 | 5 | 4.94 | 4.97 | +0.2% | 40,904 | 20,319,322 |
| 2024-08-15 | 4.92 | 5.01 | 4.91 | 4.96 | +0.81% | 71,894 | 35,756,271 |
| 2024-08-14 | 4.99 | 4.99 | 4.92 | 4.92 | -1.2% | 50,015 | 24,761,475 |
| 2024-08-13 | 4.95 | 5 | 4.94 | 4.98 | +0.4% | 53,116 | 26,425,227 |
| 2024-08-12 | 4.95 | 4.98 | 4.9 | 4.96 | +0.4% | 55,603 | 27,539,702 |
| 2024-08-09 | 4.96 | 4.99 | 4.94 | 4.94 | -0.4% | 49,303 | 24,455,544 |
| 2024-08-08 | 4.98 | 4.98 | 4.92 | 4.96 | +0.4% | 60,048 | 29,735,715 |
| 2024-08-07 | 4.92 | 4.96 | 4.9 | 4.94 | 0% | 56,692 | 27,994,707 |
| 2024-08-06 | 4.9 | 4.94 | 4.88 | 4.94 | +1.23% | 55,454 | 27,242,017 |
| 2024-08-05 | 4.9 | 4.97 | 4.88 | 4.88 | -0.81% | 68,818 | 33,885,274 |
| 2024-08-02 | 4.9 | 4.96 | 4.86 | 4.92 | +0.2% | 66,904 | 32,979,136 |
| 2024-08-01 | 4.91 | 4.99 | 4.89 | 4.91 | 0% | 89,050 | 43,881,964 |
| 2024-07-31 | 4.8 | 4.92 | 4.78 | 4.91 | +2.29% | 126,354 | 61,583,639 |
| 2024-07-30 | 4.83 | 4.84 | 4.75 | 4.8 | -0.83% | 101,303 | 48,554,330 |
| 2024-07-29 | 4.86 | 4.86 | 4.79 | 4.84 | +0.21% | 72,710 | 35,070,565 |
| 2024-07-26 | 4.73 | 4.84 | 4.73 | 4.83 | +1.9% | 88,935 | 42,790,191 |
| 2024-07-25 | 4.7 | 4.78 | 4.69 | 4.74 | +0.42% | 72,434 | 34,277,822 |
| 2024-07-24 | 4.77 | 4.78 | 4.71 | 4.72 | -1.05% | 85,062 | 40,309,349 |
| 2024-07-23 | 4.82 | 4.84 | 4.76 | 4.77 | -0.83% | 76,015 | 36,515,970 |
| 2024-07-22 | 4.83 | 4.86 | 4.79 | 4.81 | -0.82% | 79,291 | 38,214,680 |
| 2024-07-19 | 4.85 | 4.89 | 4.82 | 4.85 | -0.21% | 89,440 | 43,284,781 |
| 2024-07-18 | 4.84 | 4.86 | 4.82 | 4.86 | -0.41% | 72,658 | 35,186,326 |
| 2024-07-17 | 4.9 | 4.91 | 4.84 | 4.88 | -0.61% | 75,315 | 36,587,878 |
| 2024-07-16 | 4.89 | 4.93 | 4.89 | 4.91 | 0% | 46,381 | 22,741,328 |
| 2024-07-15 | 4.95 | 4.96 | 4.87 | 4.91 | -1.01% | 88,121 | 43,161,994 |
| 2024-07-12 | 5.04 | 5.04 | 4.95 | 4.96 | -1.39% | 80,918 | 40,302,901 |
| 2024-07-11 | 4.99 | 5.04 | 4.97 | 5.03 | +1.21% | 82,584 | 41,376,009 |
| 2024-07-10 | 5.1 | 5.11 | 4.94 | 4.97 | -2.93% | 124,231 | 62,329,884 |
| 2024-07-09 | 5.05 | 5.13 | 5.03 | 5.12 | +1.39% | 71,482 | 36,349,535 |
| 2024-07-08 | 5.1 | 5.11 | 5.04 | 5.05 | -0.98% | 61,581 | 31,236,288 |
| 2024-07-05 | 5.05 | 5.1 | 5.03 | 5.1 | +0.79% | 54,053 | 27,413,870 |
| 2024-07-04 | 5.11 | 5.15 | 5.05 | 5.06 | -1.17% | 62,291 | 31,666,164 |
| 2024-07-03 | 5.14 | 5.17 | 5.12 | 5.12 | -0.39% | 53,291 | 27,396,743 |
| 2024-07-02 | 5.12 | 5.16 | 5.09 | 5.14 | +0.19% | 65,679 | 33,686,035 |
| 2024-07-01 | 5.05 | 5.14 | 5.03 | 5.13 | +1.58% | 94,767 | 48,431,123 |
| 2024-06-28 | 5.06 | 5.09 | 5.02 | 5.05 | +0.4% | 83,576 | 42,270,814 |
| 2024-06-27 | 5.1 | 5.12 | 5.01 | 5.03 | -1.57% | 71,940 | 36,352,854 |
| 2024-06-26 | 5.06 | 5.13 | 5 | 5.11 | +1.19% | 92,807 | 46,949,603 |
| 2024-06-25 | 5.07 | 5.1 | 5.03 | 5.05 | -0.39% | 76,402 | 38,712,230 |
| 2024-06-24 | 5.24 | 5.25 | 5.03 | 5.07 | -3.24% | 136,642 | 69,552,643 |
| 2024-06-21 | 5.12 | 5.26 | 5.11 | 5.24 | +2.34% | 166,709 | 86,800,076 |
| 2024-06-20 | 5.18 | 5.19 | 5.11 | 5.12 | -0.58% | 81,951 | 42,255,393 |
| 2024-06-19 | 5.18 | 5.24 | 5.15 | 5.15 | -0.39% | 92,461 | 47,937,290 |
| 2024-06-18 | 5.29 | 5.29 | 5.15 | 5.17 | -5.66% | 180,472 | 93,626,582 |
| 2024-06-17 | 5.53 | 5.6 | 5.45 | 5.48 | -1.26% | 214,827 | 118,576,886 |
| 2024-06-14 | 5.55 | 5.65 | 5.53 | 5.55 | +0.18% | 276,824 | 154,412,182 |
| 2024-06-13 | 5.54 | 5.57 | 5.51 | 5.54 | -0.36% | 114,584 | 63,521,383 |
| 2024-06-12 | 5.55 | 5.58 | 5.5 | 5.56 | +0.36% | 88,085 | 48,811,227 |
| 2024-06-11 | 5.51 | 5.57 | 5.45 | 5.54 | +0.54% | 110,326 | 60,695,427 |
| 2024-06-07 | 5.42 | 5.52 | 5.42 | 5.51 | +2.04% | 111,659 | 61,235,234 |
| 2024-06-06 | 5.42 | 5.48 | 5.37 | 5.4 | -0.74% | 133,651 | 72,511,547 |
| 2024-06-05 | 5.52 | 5.55 | 5.43 | 5.44 | -1.45% | 118,876 | 65,227,946 |
| 2024-06-04 | 5.55 | 5.55 | 5.47 | 5.52 | -0.72% | 124,546 | 68,510,756 |
| 2024-06-03 | 5.58 | 5.61 | 5.52 | 5.56 | -0.54% | 122,289 | 67,999,128 |
| 2024-05-31 | 5.64 | 5.66 | 5.59 | 5.59 | -0.36% | 87,573 | 49,126,816 |
| 2024-05-30 | 5.64 | 5.68 | 5.6 | 5.61 | -0.53% | 129,096 | 72,886,963 |
| 2024-05-29 | 5.62 | 5.67 | 5.59 | 5.64 | 0% | 122,026 | 68,778,548 |
| 2024-05-28 | 5.6 | 5.65 | 5.57 | 5.64 | +0.71% | 169,100 | 95,108,754 |
| 2024-05-27 | 5.53 | 5.62 | 5.53 | 5.6 | +1.27% | 137,819 | 77,092,533 |
| 2024-05-24 | 5.5 | 5.6 | 5.49 | 5.53 | +0.55% | 102,215 | 56,871,883 |
| 2024-05-23 | 5.6 | 5.61 | 5.48 | 5.5 | -1.79% | 125,585 | 69,535,739 |
| 2024-05-22 | 5.58 | 5.63 | 5.56 | 5.6 | +0.54% | 116,741 | 65,410,548 |
| 2024-05-21 | 5.59 | 5.6 | 5.55 | 5.57 | -0.36% | 69,272 | 38,588,512 |
| 2024-05-20 | 5.56 | 5.61 | 5.55 | 5.59 | +0.54% | 122,473 | 68,411,796 |
| 2024-05-17 | 5.5 | 5.56 | 5.49 | 5.56 | +1.28% | 80,734 | 44,611,550 |
| 2024-05-16 | 5.51 | 5.53 | 5.48 | 5.49 | -0.18% | 78,090 | 42,996,993 |
| 2024-05-15 | 5.51 | 5.55 | 5.49 | 5.5 | -0.36% | 69,617 | 38,447,959 |
| 2024-05-14 | 5.55 | 5.56 | 5.52 | 5.52 | -0.72% | 72,790 | 40,267,534 |
| 2024-05-13 | 5.54 | 5.57 | 5.49 | 5.56 | 0% | 89,121 | 49,357,581 |
| 2024-05-10 | 5.56 | 5.59 | 5.54 | 5.56 | -0.18% | 88,550 | 49,225,712 |
| 2024-05-09 | 5.5 | 5.58 | 5.49 | 5.57 | +1.09% | 119,225 | 66,226,395 |
| 2024-05-08 | 5.51 | 5.54 | 5.5 | 5.51 | 0% | 83,583 | 46,158,967 |
| 2024-05-07 | 5.53 | 5.53 | 5.5 | 5.51 | -0.36% | 94,233 | 51,974,940 |
| 2024-05-06 | 5.46 | 5.54 | 5.45 | 5.53 | +1.65% | 122,018 | 67,134,411 |
| 2024-04-30 | 5.52 | 5.53 | 5.44 | 5.44 | -2.33% | 155,747 | 85,356,739 |
| 2024-04-29 | 5.51 | 5.57 | 5.5 | 5.57 | +0.72% | 137,119 | 76,077,655 |
| 2024-04-26 | 5.5 | 5.56 | 5.48 | 5.53 | +0.18% | 105,904 | 58,430,715 |
| 2024-04-25 | 5.5 | 5.54 | 5.48 | 5.52 | +0.18% | 104,792 | 57,708,275 |
| 2024-04-24 | 5.43 | 5.52 | 5.41 | 5.51 | +1.29% | 103,063 | 56,351,988 |
| 2024-04-23 | 5.48 | 5.51 | 5.43 | 5.44 | -1.27% | 115,743 | 63,247,182 |
| 2024-04-22 | 5.61 | 5.62 | 5.5 | 5.51 | -1.43% | 143,249 | 79,464,992 |
| 2024-04-19 | 5.58 | 5.63 | 5.55 | 5.59 | +0.36% | 142,942 | 79,898,790 |
| 2024-04-18 | 5.64 | 5.67 | 5.57 | 5.57 | -1.07% | 172,026 | 96,580,108 |
| 2024-04-17 | 5.53 | 5.63 | 5.51 | 5.63 | +1.81% | 196,146 | 109,664,938 |
| 2024-04-16 | 5.56 | 5.64 | 5.5 | 5.53 | -1.07% | 203,457 | 113,215,142 |
| 2024-04-15 | 5.53 | 5.63 | 5.52 | 5.59 | +0.9% | 213,870 | 119,475,847 |
| 2024-04-12 | 5.56 | 5.61 | 5.53 | 5.54 | -0.89% | 176,430 | 98,260,248 |
| 2024-04-11 | 5.45 | 5.63 | 5.41 | 5.59 | +2.76% | 330,458 | 183,749,128 |
| 2024-04-10 | 5.42 | 5.48 | 5.39 | 5.44 | +1.49% | 204,203 | 111,171,892 |
| 2024-04-09 | 5.34 | 5.37 | 5.31 | 5.36 | +0.37% | 58,185 | 31,104,466 |
| 2024-04-08 | 5.33 | 5.39 | 5.28 | 5.34 | +0.19% | 107,495 | 57,457,710 |
| 2024-04-03 | 5.28 | 5.33 | 5.26 | 5.33 | +1.14% | 99,041 | 52,469,812 |
| 2024-04-02 | 5.28 | 5.3 | 5.26 | 5.27 | 0% | 58,984 | 31,114,038 |
| 2024-04-01 | 5.26 | 5.28 | 5.23 | 5.27 | +0.76% | 73,889 | 38,872,450 |
| 2024-03-29 | 5.13 | 5.27 | 5.12 | 5.23 | +1.95% | 78,654 | 41,023,781 |
| 2024-03-28 | 5.09 | 5.17 | 5.08 | 5.13 | +0.39% | 63,461 | 32,554,026 |
| 2024-03-27 | 5.19 | 5.21 | 5.1 | 5.11 | -1.54% | 67,237 | 34,686,839 |
| 2024-03-26 | 5.22 | 5.23 | 5.13 | 5.19 | -0.76% | 89,633 | 46,383,477 |
| 2024-03-25 | 5.26 | 5.27 | 5.21 | 5.23 | -0.76% | 72,548 | 37,988,413 |
| 2024-03-22 | 5.37 | 5.38 | 5.26 | 5.27 | -1.86% | 96,374 | 51,069,166 |
| 2024-03-21 | 5.41 | 5.42 | 5.36 | 5.37 | -0.56% | 82,751 | 44,515,990 |
| 2024-03-20 | 5.41 | 5.43 | 5.39 | 5.4 | -0.37% | 107,654 | 58,230,488 |
| 2024-03-19 | 5.43 | 5.46 | 5.41 | 5.42 | -0.18% | 90,781 | 49,384,450 |
| 2024-03-18 | 5.37 | 5.43 | 5.37 | 5.43 | +1.12% | 93,306 | 50,459,136 |
| 2024-03-15 | 5.38 | 5.4 | 5.36 | 5.37 | -0.19% | 68,064 | 36,590,301 |
| 2024-03-14 | 5.4 | 5.43 | 5.38 | 5.38 | -0.37% | 59,441 | 32,102,040 |
| 2024-03-13 | 5.45 | 5.46 | 5.39 | 5.4 | -0.92% | 69,028 | 37,341,653 |
| 2024-03-12 | 5.44 | 5.47 | 5.43 | 5.45 | 0% | 69,034 | 37,598,148 |
| 2024-03-11 | 5.43 | 5.45 | 5.4 | 5.45 | +0.74% | 68,381 | 37,053,055 |
| 2024-03-08 | 5.43 | 5.45 | 5.39 | 5.41 | -0.55% | 73,799 | 39,894,380 |
| 2024-03-07 | 5.44 | 5.5 | 5.42 | 5.44 | -0.18% | 92,395 | 50,509,801 |
| 2024-03-06 | 5.41 | 5.46 | 5.4 | 5.45 | +0.74% | 74,506 | 40,534,622 |
| 2024-03-05 | 5.43 | 5.45 | 5.39 | 5.41 | -0.55% | 70,564 | 38,208,265 |
| 2024-03-04 | 5.45 | 5.48 | 5.43 | 5.44 | -0.55% | 75,500 | 41,149,279 |
| 2024-03-01 | 5.45 | 5.47 | 5.43 | 5.47 | +0.37% | 70,293 | 38,345,721 |
| 2024-02-29 | 5.38 | 5.45 | 5.37 | 5.45 | +0.74% | 94,811 | 51,468,126 |
| 2024-02-28 | 5.45 | 5.5 | 5.41 | 5.41 | -0.55% | 150,494 | 82,196,877 |
| 2024-02-27 | 5.41 | 5.44 | 5.39 | 5.44 | +0.74% | 93,956 | 50,902,929 |
| 2024-02-26 | 5.42 | 5.43 | 5.37 | 5.4 | 0% | 108,964 | 58,976,329 |
| 2024-02-23 | 5.44 | 5.45 | 5.37 | 5.4 | -0.55% | 116,199 | 62,682,266 |
| 2024-02-22 | 5.35 | 5.44 | 5.34 | 5.43 | +1.12% | 100,621 | 54,380,563 |
| 2024-02-21 | 5.32 | 5.43 | 5.31 | 5.37 | +0.56% | 110,388 | 59,429,398 |
| 2024-02-20 | 5.37 | 5.38 | 5.32 | 5.34 | -0.74% | 86,001 | 45,934,285 |
| 2024-02-19 | 5.48 | 5.48 | 5.35 | 5.38 | 0% | 133,647 | 71,915,373 |
| 2024-02-08 | 5.38 | 5.49 | 5.36 | 5.38 | +0.56% | 187,945 | 102,254,737 |
| 2024-02-07 | 5.19 | 5.36 | 5.15 | 5.35 | +3.68% | 199,327 | 105,818,861 |
| 2024-02-06 | 4.83 | 5.23 | 4.81 | 5.16 | +5.31% | 152,715 | 77,124,299 |
| 2024-02-05 | 5.04 | 5.04 | 4.72 | 4.9 | -2.78% | 168,651 | 82,337,393 |
| 2024-02-02 | 5.12 | 5.16 | 4.91 | 5.04 | -1.37% | 100,686 | 50,817,478 |
| 2024-02-01 | 5.17 | 5.22 | 5.11 | 5.11 | -1.54% | 65,441 | 33,767,402 |
| 2024-01-31 | 5.24 | 5.29 | 5.17 | 5.19 | -0.95% | 91,309 | 47,780,125 |
| 2024-01-30 | 5.27 | 5.33 | 5.23 | 5.24 | -1.32% | 74,519 | 39,357,364 |
| 2024-01-29 | 5.35 | 5.39 | 5.3 | 5.31 | 0% | 79,814 | 42,599,729 |
| 2024-01-26 | 5.31 | 5.33 | 5.28 | 5.31 | +0.38% | 64,235 | 34,078,201 |
| 2024-01-25 | 5.15 | 5.31 | 5.14 | 5.29 | +2.72% | 100,156 | 52,633,549 |
| 2024-01-24 | 5.09 | 5.17 | 5.03 | 5.15 | +1.38% | 70,812 | 36,232,053 |
| 2024-01-23 | 5.01 | 5.13 | 4.96 | 5.08 | +1.2% | 82,840 | 41,820,449 |
| 2024-01-22 | 5.21 | 5.23 | 4.99 | 5.02 | -4.02% | 85,146 | 43,546,917 |
| 2024-01-19 | 5.27 | 5.3 | 5.23 | 5.23 | -0.95% | 40,506 | 21,277,069 |
| 2024-01-18 | 5.35 | 5.37 | 5.17 | 5.28 | -1.86% | 108,362 | 56,961,009 |
| 2024-01-17 | 5.45 | 5.46 | 5.38 | 5.38 | -1.47% | 47,167 | 25,546,962 |
| 2024-01-16 | 5.46 | 5.47 | 5.42 | 5.46 | 0% | 67,280 | 36,621,263 |
| 2024-01-15 | 5.48 | 5.5 | 5.46 | 5.46 | -0.73% | 60,292 | 33,000,092 |
| 2024-01-12 | 5.46 | 5.57 | 5.45 | 5.5 | +0.55% | 100,382 | 55,426,960 |
| 2024-01-11 | 5.44 | 5.48 | 5.43 | 5.47 | +0.18% | 57,481 | 31,359,087 |
| 2024-01-10 | 5.48 | 5.51 | 5.45 | 5.46 | -0.91% | 45,749 | 25,021,769 |
| 2024-01-09 | 5.45 | 5.54 | 5.43 | 5.51 | +1.1% | 70,062 | 38,455,799 |
| 2024-01-08 | 5.53 | 5.53 | 5.45 | 5.45 | -1.45% | 69,944 | 38,319,432 |
| 2024-01-05 | 5.58 | 5.6 | 5.52 | 5.53 | -0.72% | 68,476 | 38,072,921 |
| 2024-01-04 | 5.58 | 5.58 | 5.54 | 5.57 | 0% | 64,557 | 35,885,390 |
| 2024-01-03 | 5.55 | 5.59 | 5.54 | 5.57 | +0.18% | 84,296 | 46,925,458 |
| 2024-01-02 | 5.5 | 5.59 | 5.5 | 5.56 | +0.91% | 90,783 | 50,427,616 |
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：