股票概览
6.05
-0.33%
-0.02
6.06
开盘价
6.11
最高价
5.99
最低价
860,488
成交量
数据更新至: 2024-12-31
技术指标
6.00
MA5 (5日均线)
5.89
MA10 (10日均线)
5.81
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 | 6.06 | 6.11 | 5.99 | 6.05 | -0.33% | 860,488 | 522,405,588 |
| 2024-12-30 | 5.9 | 6.1 | 5.89 | 6.07 | +2.71% | 877,415 | 527,443,777 |
| 2024-12-27 | 5.94 | 5.96 | 5.78 | 5.91 | -0.67% | 870,448 | 511,170,087 |
| 2024-12-26 | 6.01 | 6.03 | 5.88 | 5.95 | -1% | 670,131 | 397,617,383 |
| 2024-12-25 | 5.94 | 6.05 | 5.94 | 6.01 | +0.84% | 949,838 | 571,082,042 |
| 2024-12-24 | 5.87 | 5.97 | 5.82 | 5.96 | +1.71% | 849,835 | 501,764,359 |
| 2024-12-23 | 5.69 | 5.9 | 5.68 | 5.86 | +3.17% | 1,522,450 | 885,732,639 |
| 2024-12-20 | 5.69 | 5.74 | 5.66 | 5.68 | -0.35% | 612,317 | 348,601,324 |
| 2024-12-19 | 5.74 | 5.81 | 5.67 | 5.7 | -0.87% | 875,317 | 501,839,300 |
| 2024-12-18 | 5.69 | 5.8 | 5.68 | 5.75 | +1.59% | 983,673 | 566,470,775 |
| 2024-12-17 | 5.73 | 5.8 | 5.65 | 5.66 | -1.22% | 1,002,813 | 573,735,908 |
| 2024-12-16 | 5.63 | 5.8 | 5.62 | 5.73 | +1.96% | 1,710,850 | 981,541,420 |
| 2024-12-13 | 5.68 | 5.69 | 5.58 | 5.62 | -1.06% | 1,883,927 | 1,063,364,936 |
| 2024-12-12 | 5.67 | 5.72 | 5.66 | 5.68 | -0.18% | 1,119,069 | 636,214,556 |
| 2024-12-11 | 5.74 | 5.78 | 5.66 | 5.69 | -1.22% | 873,196 | 497,645,762 |
| 2024-12-10 | 5.88 | 5.89 | 5.73 | 5.76 | -0.86% | 977,952 | 566,190,015 |
| 2024-12-09 | 5.77 | 5.9 | 5.74 | 5.81 | +0.35% | 811,394 | 472,804,794 |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.79 | +0.87% | 793,601 | 458,153,900 |
| 2024-12-05 | 5.69 | 5.78 | 5.69 | 5.74 | +0.7% | 809,660 | 465,193,787 |
| 2024-12-04 | 5.57 | 5.74 | 5.56 | 5.7 | +1.97% | 1,252,649 | 709,566,329 |
| 2024-12-03 | 5.49 | 5.59 | 5.48 | 5.59 | +1.82% | 925,212 | 511,889,036 |
| 2024-12-02 | 5.62 | 5.64 | 5.45 | 5.49 | -2.31% | 1,380,948 | 759,003,899 |
| 2024-11-29 | 5.6 | 5.72 | 5.6 | 5.62 | +0.54% | 924,451 | 523,395,382 |
| 2024-11-28 | 5.6 | 5.64 | 5.56 | 5.59 | -0.18% | 486,710 | 272,846,819 |
| 2024-11-27 | 5.54 | 5.6 | 5.49 | 5.6 | +0.9% | 594,499 | 330,691,621 |
| 2024-11-26 | 5.48 | 5.57 | 5.46 | 5.55 | +1.65% | 703,341 | 389,103,100 |
| 2024-11-25 | 5.46 | 5.55 | 5.44 | 5.46 | +0.18% | 629,047 | 345,391,514 |
| 2024-11-22 | 5.58 | 5.62 | 5.44 | 5.45 | -2.5% | 644,591 | 356,345,666 |
| 2024-11-21 | 5.6 | 5.61 | 5.56 | 5.59 | -0.18% | 492,974 | 275,076,849 |
| 2024-11-20 | 5.59 | 5.65 | 5.57 | 5.6 | -0.18% | 506,926 | 283,828,352 |
| 2024-11-19 | 5.59 | 5.67 | 5.51 | 5.61 | +0.36% | 822,176 | 460,852,326 |
| 2024-11-18 | 5.64 | 5.81 | 5.56 | 5.59 | 0% | 1,713,067 | 974,186,930 |
| 2024-11-15 | 5.58 | 5.66 | 5.52 | 5.59 | -0.18% | 786,973 | 441,255,436 |
| 2024-11-14 | 5.56 | 5.66 | 5.51 | 5.6 | +0.18% | 977,654 | 548,244,042 |
| 2024-11-13 | 5.46 | 5.62 | 5.43 | 5.59 | +2.19% | 1,247,800 | 690,662,256 |
| 2024-11-12 | 5.46 | 5.51 | 5.42 | 5.47 | 0% | 1,003,617 | 547,503,271 |
| 2024-11-11 | 5.56 | 5.6 | 5.44 | 5.47 | -1.97% | 1,088,048 | 597,152,729 |
| 2024-11-08 | 5.76 | 5.8 | 5.54 | 5.58 | -3.13% | 1,643,592 | 924,531,742 |
| 2024-11-07 | 5.69 | 5.79 | 5.66 | 5.76 | +1.05% | 848,777 | 487,801,545 |
| 2024-11-06 | 5.75 | 5.77 | 5.65 | 5.7 | -0.87% | 751,033 | 427,125,304 |
| 2024-11-05 | 5.71 | 5.78 | 5.69 | 5.75 | 0% | 747,676 | 428,948,362 |
| 2024-11-04 | 5.73 | 5.75 | 5.63 | 5.75 | +0.35% | 638,721 | 363,512,649 |
| 2024-11-01 | 5.59 | 5.78 | 5.54 | 5.73 | +2.87% | 1,128,918 | 643,400,763 |
| 2024-10-31 | 5.7 | 5.72 | 5.56 | 5.57 | -2.79% | 938,644 | 526,786,495 |
| 2024-10-30 | 5.79 | 5.89 | 5.66 | 5.73 | -1.21% | 793,246 | 454,043,511 |
| 2024-10-29 | 5.74 | 5.89 | 5.72 | 5.8 | +1.05% | 715,832 | 416,484,937 |
| 2024-10-28 | 5.85 | 5.85 | 5.71 | 5.74 | -1.88% | 861,261 | 495,747,654 |
| 2024-10-25 | 5.96 | 5.97 | 5.78 | 5.85 | -1.85% | 712,518 | 417,341,220 |
| 2024-10-24 | 5.95 | 6.08 | 5.93 | 5.96 | -0.5% | 678,117 | 407,212,522 |
| 2024-10-23 | 5.97 | 6.04 | 5.84 | 5.99 | -0.17% | 1,008,242 | 598,760,107 |
| 2024-10-22 | 5.81 | 6.07 | 5.81 | 6 | +2.39% | 1,020,179 | 607,771,506 |
| 2024-10-21 | 5.77 | 5.89 | 5.63 | 5.86 | +0.51% | 1,251,298 | 723,596,286 |
| 2024-10-18 | 5.81 | 5.89 | 5.65 | 5.83 | -0.34% | 2,002,707 | 1,158,845,545 |
| 2024-10-17 | 6.05 | 6.09 | 5.85 | 5.85 | -4.88% | 2,007,880 | 1,192,080,354 |
| 2024-10-16 | 5.69 | 6.2 | 5.67 | 6.15 | +7.52% | 2,036,041 | 1,230,391,662 |
| 2024-10-15 | 5.92 | 6.03 | 5.71 | 5.72 | -4.51% | 2,283,480 | 1,340,319,807 |
| 2024-10-14 | 5.62 | 6.03 | 5.62 | 5.99 | +9.31% | 3,109,647 | 1,843,876,911 |
| 2024-10-11 | 5.36 | 5.59 | 5.29 | 5.48 | +1.29% | 1,699,629 | 931,679,871 |
| 2024-10-10 | 5.12 | 5.59 | 5.12 | 5.41 | +6.5% | 2,590,837 | 1,399,165,481 |
| 2024-10-09 | 5.32 | 5.34 | 5.03 | 5.08 | -5.75% | 1,686,309 | 873,500,079 |
| 2024-10-08 | 5.88 | 5.93 | 5.26 | 5.39 | -0.92% | 2,469,918 | 1,354,248,380 |
| 2024-09-30 | 5.33 | 5.5 | 5.19 | 5.44 | +3.03% | 1,935,886 | 1,036,962,131 |
| 2024-09-27 | 5.41 | 5.5 | 5.26 | 5.28 | -1.12% | 461,881 | 247,087,016 |
| 2024-09-26 | 5.18 | 5.35 | 5.13 | 5.34 | +3.09% | 728,324 | 382,078,221 |
| 2024-09-25 | 5.17 | 5.32 | 5.13 | 5.18 | +1.57% | 837,437 | 437,947,451 |
| 2024-09-24 | 4.95 | 5.11 | 4.93 | 5.1 | +3.66% | 749,985 | 375,896,083 |
| 2024-09-23 | 4.84 | 4.94 | 4.84 | 4.92 | +1.65% | 364,741 | 178,647,830 |
| 2024-09-20 | 4.8 | 4.86 | 4.78 | 4.84 | +0.83% | 411,178 | 198,497,611 |
| 2024-09-19 | 4.84 | 4.85 | 4.73 | 4.8 | -0.83% | 585,447 | 280,317,932 |
| 2024-09-18 | 4.78 | 4.85 | 4.76 | 4.84 | +1.26% | 409,616 | 197,252,115 |
| 2024-09-13 | 4.81 | 4.92 | 4.75 | 4.78 | -0.42% | 615,350 | 297,534,615 |
| 2024-09-12 | 4.84 | 4.86 | 4.73 | 4.8 | -1.44% | 928,206 | 445,037,655 |
| 2024-09-11 | 5.09 | 5.09 | 4.85 | 4.87 | -3.94% | 715,380 | 353,632,505 |
| 2024-09-10 | 5.03 | 5.12 | 5.03 | 5.07 | -0.2% | 466,218 | 236,485,067 |
| 2024-09-09 | 5.08 | 5.16 | 5 | 5.08 | 0% | 517,021 | 262,539,575 |
| 2024-09-06 | 5.09 | 5.17 | 5.07 | 5.08 | 0% | 339,373 | 173,615,069 |
| 2024-09-05 | 5.08 | 5.1 | 5.01 | 5.08 | 0% | 356,114 | 179,730,587 |
| 2024-09-04 | 5.02 | 5.12 | 4.99 | 5.08 | +0.99% | 496,763 | 251,948,957 |
| 2024-09-03 | 5.17 | 5.19 | 5.02 | 5.03 | -2.9% | 675,150 | 341,873,719 |
| 2024-09-02 | 4.99 | 5.24 | 4.96 | 5.18 | +3.81% | 1,048,722 | 541,478,114 |
| 2024-08-30 | 5.14 | 5.25 | 4.98 | 4.99 | -2.54% | 1,147,855 | 584,501,861 |
| 2024-08-29 | 5.3 | 5.35 | 5.09 | 5.12 | -1.35% | 1,025,539 | 533,401,720 |
| 2024-08-28 | 5.27 | 5.28 | 5.17 | 5.19 | -1.52% | 294,982 | 153,880,113 |
| 2024-08-27 | 5.21 | 5.3 | 5.19 | 5.27 | +1.15% | 367,893 | 193,720,797 |
| 2024-08-26 | 5.21 | 5.22 | 5.12 | 5.21 | 0% | 289,601 | 149,769,159 |
| 2024-08-23 | 5.22 | 5.25 | 5.17 | 5.21 | -0.19% | 278,693 | 145,085,590 |
| 2024-08-22 | 5.2 | 5.25 | 5.18 | 5.22 | +0.38% | 392,491 | 205,194,799 |
| 2024-08-21 | 5.24 | 5.25 | 5.16 | 5.2 | -0.95% | 297,743 | 154,874,007 |
| 2024-08-20 | 5.31 | 5.32 | 5.22 | 5.25 | -0.94% | 387,512 | 203,626,877 |
| 2024-08-19 | 5.2 | 5.3 | 5.18 | 5.3 | +2.32% | 442,428 | 233,004,623 |
| 2024-08-16 | 5.17 | 5.22 | 5.14 | 5.18 | +0.39% | 275,432 | 142,821,214 |
| 2024-08-15 | 5.07 | 5.17 | 5.06 | 5.16 | +1.57% | 327,980 | 168,173,876 |
| 2024-08-14 | 5.06 | 5.1 | 5.03 | 5.08 | +0.2% | 222,023 | 112,561,143 |
| 2024-08-13 | 5 | 5.13 | 4.98 | 5.07 | +1.81% | 384,238 | 195,145,972 |
| 2024-08-12 | 4.98 | 5 | 4.92 | 4.98 | -0.2% | 461,955 | 228,753,529 |
| 2024-08-09 | 5.08 | 5.09 | 4.99 | 4.99 | -1.77% | 331,548 | 166,716,971 |
| 2024-08-08 | 5.06 | 5.08 | 5.01 | 5.08 | +0.99% | 271,381 | 137,056,135 |
| 2024-08-07 | 5.01 | 5.05 | 4.97 | 5.03 | +0.2% | 385,885 | 193,762,179 |
| 2024-08-06 | 5.09 | 5.13 | 4.97 | 5.02 | -0.99% | 440,685 | 221,516,776 |
| 2024-08-05 | 5.24 | 5.25 | 5.05 | 5.07 | -3.24% | 545,563 | 279,902,710 |
| 2024-08-02 | 5.18 | 5.3 | 5.16 | 5.24 | +0.77% | 465,809 | 244,488,464 |
| 2024-08-01 | 5.19 | 5.28 | 5.15 | 5.2 | +0.58% | 494,553 | 257,841,393 |
| 2024-07-31 | 5.19 | 5.21 | 5.12 | 5.17 | -0.19% | 416,735 | 215,161,761 |
| 2024-07-30 | 5.27 | 5.31 | 5.15 | 5.18 | -1.71% | 343,658 | 178,818,819 |
| 2024-07-29 | 5.12 | 5.28 | 5.1 | 5.27 | +2.73% | 485,913 | 253,121,410 |
| 2024-07-26 | 5.18 | 5.2 | 5.07 | 5.13 | -1.16% | 415,362 | 212,597,074 |
| 2024-07-25 | 5.26 | 5.27 | 5.15 | 5.19 | -1.33% | 358,547 | 186,143,841 |
| 2024-07-24 | 5.26 | 5.32 | 5.24 | 5.26 | -0.19% | 401,931 | 212,136,688 |
| 2024-07-23 | 5.16 | 5.33 | 5.15 | 5.27 | +2.13% | 635,178 | 335,224,639 |
| 2024-07-22 | 5.17 | 5.18 | 5.1 | 5.16 | -0.77% | 448,434 | 230,946,470 |
| 2024-07-19 | 5.25 | 5.26 | 5.14 | 5.2 | -1.14% | 548,301 | 284,490,359 |
| 2024-07-18 | 5.27 | 5.29 | 5.22 | 5.26 | -0.75% | 323,971 | 169,986,927 |
| 2024-07-17 | 5.3 | 5.32 | 5.24 | 5.3 | -0.19% | 409,405 | 216,424,314 |
| 2024-07-16 | 5.29 | 5.33 | 5.23 | 5.31 | +0.76% | 531,429 | 280,817,312 |
| 2024-07-15 | 5.18 | 5.29 | 5.16 | 5.27 | +1.74% | 513,702 | 269,861,929 |
| 2024-07-12 | 5.15 | 5.21 | 5.11 | 5.18 | +1.57% | 503,901 | 260,252,428 |
| 2024-07-11 | 5.17 | 5.19 | 5.06 | 5.1 | -0.97% | 428,860 | 219,088,769 |
| 2024-07-10 | 5.2 | 5.22 | 5.13 | 5.15 | -0.96% | 359,861 | 186,101,917 |
| 2024-07-09 | 5.12 | 5.22 | 5.1 | 5.2 | +1.36% | 560,542 | 289,272,679 |
| 2024-07-08 | 5.05 | 5.18 | 5.05 | 5.13 | +1.58% | 702,065 | 360,400,534 |
| 2024-07-05 | 5.12 | 5.15 | 5.02 | 5.05 | -1.17% | 475,615 | 241,279,899 |
| 2024-07-04 | 5.13 | 5.17 | 5.08 | 5.11 | -0.58% | 445,848 | 228,432,090 |
| 2024-07-03 | 5.16 | 5.18 | 5.08 | 5.14 | -0.39% | 383,334 | 196,467,393 |
| 2024-07-02 | 5.06 | 5.17 | 5.03 | 5.16 | +2.38% | 800,369 | 409,555,623 |
| 2024-07-01 | 5.01 | 5.09 | 4.99 | 5.04 | +0.4% | 582,057 | 293,623,596 |
| 2024-06-28 | 4.97 | 5.06 | 4.91 | 5.02 | -4.2% | 1,013,564 | 506,759,018 |
| 2024-06-27 | 5.15 | 5.27 | 5.13 | 5.24 | +1.75% | 943,909 | 493,700,167 |
| 2024-06-26 | 5.05 | 5.18 | 5.04 | 5.15 | +1.78% | 783,092 | 401,075,419 |
| 2024-06-25 | 4.98 | 5.09 | 4.95 | 5.06 | +1.81% | 713,101 | 358,667,527 |
| 2024-06-24 | 4.97 | 5 | 4.92 | 4.97 | 0% | 425,504 | 211,244,878 |
| 2024-06-21 | 5.01 | 5.04 | 4.96 | 4.97 | -1.19% | 403,681 | 201,499,165 |
| 2024-06-20 | 5.01 | 5.06 | 4.92 | 5.03 | +0.6% | 727,930 | 364,113,724 |
| 2024-06-19 | 4.9 | 5.03 | 4.89 | 5 | +2.04% | 637,038 | 317,405,777 |
| 2024-06-18 | 4.84 | 4.92 | 4.79 | 4.9 | +1.24% | 489,283 | 238,051,905 |
| 2024-06-17 | 4.92 | 4.96 | 4.8 | 4.84 | -1.83% | 705,650 | 343,380,267 |
| 2024-06-14 | 4.9 | 4.97 | 4.87 | 4.93 | 0% | 626,308 | 308,153,938 |
| 2024-06-13 | 5.08 | 5.1 | 4.87 | 4.93 | -2.95% | 865,092 | 427,987,687 |
| 2024-06-12 | 5.03 | 5.1 | 4.94 | 5.08 | +0.99% | 883,566 | 443,272,618 |
| 2024-06-11 | 5.01 | 5.06 | 4.97 | 5.03 | 0% | 796,024 | 399,194,350 |
| 2024-06-07 | 5.01 | 5.04 | 4.97 | 5.03 | +0.4% | 434,110 | 217,493,228 |
| 2024-06-06 | 5 | 5.06 | 4.96 | 5.01 | 0% | 503,492 | 252,117,799 |
| 2024-06-05 | 5.06 | 5.08 | 5 | 5.01 | -0.99% | 509,530 | 256,371,423 |
| 2024-06-04 | 5.03 | 5.07 | 5 | 5.06 | +0.6% | 460,607 | 232,104,305 |
| 2024-06-03 | 5.19 | 5.19 | 4.97 | 5.03 | -2.52% | 1,246,384 | 625,314,751 |
| 2024-05-31 | 5.03 | 5.18 | 5.03 | 5.16 | +2.79% | 993,051 | 509,984,588 |
| 2024-05-30 | 5.04 | 5.1 | 5 | 5.02 | -0.59% | 511,658 | 258,253,566 |
| 2024-05-29 | 5.05 | 5.11 | 5.02 | 5.05 | -0.2% | 454,158 | 229,911,261 |
| 2024-05-28 | 5.08 | 5.12 | 5.02 | 5.06 | -0.39% | 481,755 | 243,743,641 |
| 2024-05-27 | 5.03 | 5.12 | 5.03 | 5.08 | +0.59% | 603,840 | 307,246,611 |
| 2024-05-24 | 5.03 | 5.13 | 5.02 | 5.05 | 0% | 660,565 | 336,065,531 |
| 2024-05-23 | 5.04 | 5.09 | 4.99 | 5.05 | +0.8% | 868,054 | 438,272,467 |
| 2024-05-22 | 4.93 | 5.04 | 4.91 | 5.01 | +1.83% | 911,076 | 455,501,531 |
| 2024-05-21 | 4.83 | 4.93 | 4.81 | 4.92 | +2.07% | 715,362 | 349,256,552 |
| 2024-05-20 | 4.87 | 4.9 | 4.8 | 4.82 | -1.03% | 686,639 | 332,093,708 |
| 2024-05-17 | 4.83 | 4.88 | 4.81 | 4.87 | +0.62% | 556,145 | 269,294,663 |
| 2024-05-16 | 4.75 | 4.87 | 4.74 | 4.84 | +2.11% | 922,777 | 445,908,100 |
| 2024-05-15 | 4.74 | 4.78 | 4.71 | 4.74 | 0% | 408,908 | 194,100,545 |
| 2024-05-14 | 4.75 | 4.82 | 4.74 | 4.74 | -0.21% | 650,673 | 310,115,019 |
| 2024-05-13 | 4.7 | 4.75 | 4.65 | 4.75 | +1.28% | 693,402 | 326,286,169 |
| 2024-05-10 | 4.67 | 4.71 | 4.65 | 4.69 | +0.21% | 537,538 | 251,960,407 |
| 2024-05-09 | 4.6 | 4.7 | 4.6 | 4.68 | +1.96% | 868,991 | 405,400,818 |
| 2024-05-08 | 4.59 | 4.63 | 4.59 | 4.59 | -0.22% | 478,246 | 220,503,575 |
| 2024-05-07 | 4.68 | 4.68 | 4.58 | 4.6 | -1.5% | 745,946 | 343,937,083 |
| 2024-05-06 | 4.65 | 4.71 | 4.64 | 4.67 | +0.65% | 1,030,056 | 481,392,534 |
| 2024-04-30 | 4.54 | 4.66 | 4.54 | 4.64 | +1.75% | 997,438 | 461,471,416 |
| 2024-04-29 | 4.47 | 4.61 | 4.43 | 4.56 | +0.22% | 1,100,575 | 499,985,841 |
| 2024-04-26 | 4.62 | 4.63 | 4.47 | 4.55 | -2.15% | 1,534,413 | 697,090,687 |
| 2024-04-25 | 4.56 | 4.66 | 4.54 | 4.65 | +1.97% | 786,385 | 361,288,330 |
| 2024-04-24 | 4.55 | 4.59 | 4.54 | 4.56 | +0.22% | 701,944 | 320,036,383 |
| 2024-04-23 | 4.64 | 4.66 | 4.55 | 4.55 | -1.94% | 841,995 | 386,992,014 |
| 2024-04-22 | 4.68 | 4.71 | 4.62 | 4.64 | -0.64% | 744,277 | 347,254,888 |
| 2024-04-19 | 4.68 | 4.72 | 4.66 | 4.67 | -0.21% | 683,846 | 320,425,490 |
| 2024-04-18 | 4.64 | 4.75 | 4.63 | 4.68 | +0.86% | 980,090 | 460,143,256 |
| 2024-04-17 | 4.58 | 4.64 | 4.53 | 4.64 | +1.09% | 893,729 | 410,346,888 |
| 2024-04-16 | 4.64 | 4.66 | 4.56 | 4.59 | -1.29% | 1,011,345 | 465,918,941 |
| 2024-04-15 | 4.57 | 4.68 | 4.54 | 4.65 | +2.2% | 784,757 | 362,844,348 |
| 2024-04-12 | 4.59 | 4.62 | 4.55 | 4.55 | -1.09% | 581,339 | 266,581,677 |
| 2024-04-11 | 4.57 | 4.63 | 4.53 | 4.6 | +0.44% | 653,973 | 300,069,946 |
| 2024-04-10 | 4.66 | 4.69 | 4.56 | 4.58 | -1.72% | 957,471 | 441,611,005 |
| 2024-04-09 | 4.71 | 4.74 | 4.65 | 4.66 | -1.27% | 567,575 | 265,560,225 |
| 2024-04-08 | 4.67 | 4.75 | 4.64 | 4.72 | +0.85% | 653,569 | 308,149,651 |
| 2024-04-03 | 4.65 | 4.7 | 4.64 | 4.68 | +0.65% | 563,296 | 263,535,910 |
| 2024-04-02 | 4.64 | 4.69 | 4.6 | 4.65 | +0.43% | 640,200 | 297,600,836 |
| 2024-04-01 | 4.64 | 4.68 | 4.61 | 4.63 | -0.64% | 653,917 | 303,406,301 |
| 2024-03-29 | 4.62 | 4.71 | 4.61 | 4.66 | +0.22% | 692,078 | 322,244,650 |
| 2024-03-28 | 4.73 | 4.74 | 4.63 | 4.65 | -2.11% | 891,333 | 416,605,376 |
| 2024-03-27 | 4.7 | 4.82 | 4.69 | 4.75 | +1.5% | 1,093,742 | 521,396,642 |
| 2024-03-26 | 4.59 | 4.7 | 4.58 | 4.68 | +2.18% | 941,282 | 436,964,185 |
| 2024-03-25 | 4.48 | 4.61 | 4.48 | 4.58 | +2% | 949,072 | 433,978,212 |
| 2024-03-22 | 4.48 | 4.5 | 4.44 | 4.49 | +0.22% | 509,460 | 227,717,251 |
| 2024-03-21 | 4.45 | 4.51 | 4.43 | 4.48 | +0.67% | 447,167 | 200,186,912 |
| 2024-03-20 | 4.44 | 4.47 | 4.41 | 4.45 | +0.23% | 403,671 | 179,243,162 |
| 2024-03-19 | 4.45 | 4.46 | 4.42 | 4.44 | -0.22% | 456,333 | 202,606,135 |
| 2024-03-18 | 4.49 | 4.5 | 4.43 | 4.45 | -1.11% | 632,853 | 281,704,171 |
| 2024-03-15 | 4.44 | 4.5 | 4.42 | 4.5 | +1.35% | 728,682 | 325,997,242 |
| 2024-03-14 | 4.41 | 4.45 | 4.4 | 4.44 | +0.68% | 559,886 | 248,174,887 |
| 2024-03-13 | 4.46 | 4.46 | 4.4 | 4.41 | -1.34% | 726,627 | 321,369,032 |
| 2024-03-12 | 4.65 | 4.66 | 4.45 | 4.47 | -4.28% | 1,347,579 | 609,286,016 |
| 2024-03-11 | 4.6 | 4.68 | 4.56 | 4.67 | +1.08% | 644,261 | 297,415,708 |
| 2024-03-08 | 4.55 | 4.62 | 4.55 | 4.62 | +1.54% | 488,825 | 224,735,583 |
| 2024-03-07 | 4.55 | 4.6 | 4.55 | 4.55 | -0.22% | 424,594 | 194,224,227 |
| 2024-03-06 | 4.58 | 4.62 | 4.55 | 4.56 | -0.44% | 619,409 | 284,305,305 |
| 2024-03-05 | 4.47 | 4.6 | 4.46 | 4.58 | +2.23% | 898,787 | 408,613,868 |
| 2024-03-04 | 4.48 | 4.5 | 4.43 | 4.48 | 0% | 524,922 | 234,804,337 |
| 2024-03-01 | 4.48 | 4.5 | 4.46 | 4.48 | 0% | 447,371 | 200,497,762 |
| 2024-02-29 | 4.4 | 4.49 | 4.39 | 4.48 | +1.82% | 773,148 | 344,627,153 |
| 2024-02-28 | 4.42 | 4.46 | 4.39 | 4.4 | -0.68% | 750,833 | 331,996,315 |
| 2024-02-27 | 4.4 | 4.44 | 4.39 | 4.43 | +0.45% | 647,243 | 286,001,975 |
| 2024-02-26 | 4.53 | 4.55 | 4.4 | 4.41 | -2.65% | 942,234 | 421,060,438 |
| 2024-02-23 | 4.46 | 4.55 | 4.45 | 4.53 | +1.34% | 996,538 | 451,198,400 |
| 2024-02-22 | 4.43 | 4.49 | 4.42 | 4.47 | +0.68% | 659,976 | 293,848,402 |
| 2024-02-21 | 4.43 | 4.55 | 4.42 | 4.44 | 0% | 1,205,707 | 540,509,830 |
| 2024-02-20 | 4.38 | 4.45 | 4.35 | 4.44 | +1.37% | 856,940 | 378,232,136 |
| 2024-02-19 | 4.39 | 4.39 | 4.34 | 4.38 | +0.23% | 1,094,892 | 477,268,101 |
| 2024-02-08 | 4.32 | 4.42 | 4.26 | 4.37 | +0.69% | 1,511,247 | 660,255,102 |
| 2024-02-07 | 4.36 | 4.36 | 4.22 | 4.34 | -0.23% | 1,771,945 | 760,662,108 |
| 2024-02-06 | 4.25 | 4.36 | 4.23 | 4.35 | +2.35% | 1,196,045 | 514,252,363 |
| 2024-02-05 | 4.28 | 4.32 | 4.2 | 4.25 | -1.16% | 1,276,551 | 544,690,320 |
| 2024-02-02 | 4.28 | 4.36 | 4.2 | 4.3 | +0.23% | 939,254 | 404,530,891 |
| 2024-02-01 | 4.31 | 4.33 | 4.23 | 4.29 | -0.92% | 686,706 | 294,331,794 |
| 2024-01-31 | 4.31 | 4.36 | 4.26 | 4.33 | +0.46% | 765,123 | 330,279,055 |
| 2024-01-30 | 4.35 | 4.39 | 4.3 | 4.31 | -1.15% | 809,715 | 351,828,261 |
| 2024-01-29 | 4.31 | 4.39 | 4.3 | 4.36 | +1.4% | 972,064 | 423,936,068 |
| 2024-01-26 | 4.25 | 4.32 | 4.24 | 4.3 | +1.65% | 828,553 | 355,202,356 |
| 2024-01-25 | 4.2 | 4.26 | 4.19 | 4.23 | +0.95% | 628,705 | 265,688,245 |
| 2024-01-24 | 4.08 | 4.2 | 4.07 | 4.19 | +3.2% | 709,478 | 293,096,899 |
| 2024-01-23 | 4.09 | 4.09 | 4.02 | 4.06 | -0.49% | 656,966 | 266,297,280 |
| 2024-01-22 | 4.19 | 4.21 | 4.05 | 4.08 | -2.63% | 671,132 | 277,614,188 |
| 2024-01-19 | 4.21 | 4.24 | 4.16 | 4.19 | -0.71% | 365,465 | 153,459,595 |
| 2024-01-18 | 4.26 | 4.27 | 4.12 | 4.22 | -1.4% | 738,295 | 309,299,738 |
| 2024-01-17 | 4.29 | 4.35 | 4.27 | 4.28 | -0.23% | 898,768 | 387,768,806 |
| 2024-01-16 | 4.22 | 4.3 | 4.22 | 4.29 | +1.42% | 599,814 | 256,285,349 |
| 2024-01-15 | 4.22 | 4.25 | 4.2 | 4.23 | +0.24% | 290,447 | 122,880,164 |
| 2024-01-12 | 4.2 | 4.26 | 4.2 | 4.22 | 0% | 323,040 | 136,583,792 |
| 2024-01-11 | 4.21 | 4.26 | 4.18 | 4.22 | +0.24% | 399,753 | 168,981,788 |
| 2024-01-10 | 4.24 | 4.26 | 4.21 | 4.21 | -0.94% | 305,554 | 129,168,393 |
| 2024-01-09 | 4.18 | 4.25 | 4.15 | 4.25 | +1.43% | 457,635 | 192,726,201 |
| 2024-01-08 | 4.23 | 4.26 | 4.19 | 4.19 | -1.18% | 466,134 | 196,550,164 |
| 2024-01-05 | 4.22 | 4.32 | 4.21 | 4.24 | +0.95% | 748,193 | 319,035,058 |
| 2024-01-04 | 4.18 | 4.22 | 4.17 | 4.2 | 0% | 331,181 | 138,994,537 |
| 2024-01-03 | 4.16 | 4.2 | 4.16 | 4.2 | +0.72% | 384,821 | 161,101,784 |
| 2024-01-02 | 4.08 | 4.2 | 4.07 | 4.17 | +2.21% | 696,514 | 289,567,516 |
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：