股票概览
4.9
-0.81%
-0.04
4.95
开盘价
4.99
最高价
4.89
最低价
104,461
成交量
数据更新至: 2024-12-31
技术指标
4.94
MA5 (5日均线)
4.95
MA10 (10日均线)
4.99
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 | 4.95 | 4.99 | 4.89 | 4.9 | -0.81% | 104,461 | 51,608,647 |
| 2024-12-30 | 4.95 | 4.95 | 4.92 | 4.94 | -0.2% | 60,947 | 30,076,510 |
| 2024-12-27 | 4.9 | 4.95 | 4.89 | 4.95 | +1.02% | 93,027 | 45,775,468 |
| 2024-12-26 | 4.96 | 4.99 | 4.89 | 4.9 | -1.8% | 106,836 | 52,641,164 |
| 2024-12-25 | 4.97 | 5 | 4.92 | 4.99 | +0.6% | 80,788 | 40,046,482 |
| 2024-12-24 | 4.91 | 4.97 | 4.91 | 4.96 | +0.81% | 65,759 | 32,561,910 |
| 2024-12-23 | 4.96 | 4.97 | 4.91 | 4.92 | -0.81% | 83,042 | 41,007,194 |
| 2024-12-20 | 4.98 | 5.01 | 4.95 | 4.96 | -0.6% | 75,123 | 37,327,250 |
| 2024-12-19 | 5.02 | 5.02 | 4.97 | 4.99 | -0.8% | 74,788 | 37,296,392 |
| 2024-12-18 | 5 | 5.08 | 4.99 | 5.03 | +0.8% | 103,808 | 52,381,535 |
| 2024-12-17 | 5.03 | 5.05 | 4.96 | 4.99 | -0.99% | 112,134 | 55,999,444 |
| 2024-12-16 | 5.01 | 5.07 | 5.01 | 5.04 | +1% | 113,581 | 57,295,472 |
| 2024-12-13 | 5.08 | 5.16 | 4.99 | 4.99 | -1.77% | 213,980 | 108,277,391 |
| 2024-12-12 | 5.06 | 5.13 | 5.02 | 5.08 | +0.59% | 183,433 | 93,191,817 |
| 2024-12-11 | 5.02 | 5.06 | 5.01 | 5.05 | +0.2% | 114,697 | 57,847,719 |
| 2024-12-10 | 5.12 | 5.15 | 5.02 | 5.04 | +0.2% | 149,276 | 75,493,198 |
| 2024-12-09 | 5.06 | 5.08 | 5 | 5.03 | -0.59% | 100,979 | 50,870,467 |
| 2024-12-06 | 4.94 | 5.07 | 4.93 | 5.06 | +2.64% | 221,635 | 111,243,191 |
| 2024-12-05 | 4.96 | 4.96 | 4.91 | 4.93 | -0.6% | 90,224 | 44,542,398 |
| 2024-12-04 | 5 | 5 | 4.94 | 4.96 | -0.8% | 97,995 | 48,628,069 |
| 2024-12-03 | 5.01 | 5.02 | 4.94 | 5 | 0% | 89,101 | 44,380,996 |
| 2024-12-02 | 4.98 | 5.02 | 4.96 | 5 | +0.81% | 83,383 | 41,648,068 |
| 2024-11-29 | 4.98 | 5.02 | 4.95 | 4.96 | -0.4% | 110,802 | 55,243,256 |
| 2024-11-28 | 4.91 | 5.02 | 4.9 | 4.98 | +1.22% | 120,374 | 59,942,003 |
| 2024-11-27 | 4.87 | 4.92 | 4.8 | 4.92 | +0.82% | 86,464 | 42,006,242 |
| 2024-11-26 | 4.93 | 4.94 | 4.86 | 4.88 | -1.01% | 85,419 | 41,854,358 |
| 2024-11-25 | 4.91 | 4.96 | 4.88 | 4.93 | +0.82% | 84,447 | 41,507,027 |
| 2024-11-22 | 5 | 5.03 | 4.89 | 4.89 | -2.2% | 116,544 | 57,858,436 |
| 2024-11-21 | 5.02 | 5.04 | 4.98 | 5 | -0.6% | 89,024 | 44,620,061 |
| 2024-11-20 | 4.99 | 5.03 | 4.98 | 5.03 | +0.2% | 91,519 | 45,848,077 |
| 2024-11-19 | 4.99 | 5.03 | 4.94 | 5.02 | +0.8% | 103,748 | 51,812,948 |
| 2024-11-18 | 4.96 | 5.05 | 4.93 | 4.98 | +1.63% | 176,889 | 88,386,479 |
| 2024-11-15 | 4.97 | 4.99 | 4.9 | 4.9 | -1.21% | 96,623 | 47,812,363 |
| 2024-11-14 | 5.02 | 5.05 | 4.94 | 4.96 | -1.59% | 119,450 | 59,689,999 |
| 2024-11-13 | 5.08 | 5.12 | 5 | 5.04 | -0.79% | 140,422 | 70,847,864 |
| 2024-11-12 | 5.17 | 5.17 | 5.05 | 5.08 | -2.31% | 204,687 | 104,689,445 |
| 2024-11-11 | 5.11 | 5.29 | 5.09 | 5.2 | +2.56% | 325,396 | 168,721,188 |
| 2024-11-08 | 5.2 | 5.22 | 5.06 | 5.07 | -1.93% | 225,781 | 115,206,409 |
| 2024-11-07 | 5.02 | 5.19 | 4.99 | 5.17 | +2.38% | 219,581 | 112,462,583 |
| 2024-11-06 | 5.09 | 5.09 | 5 | 5.05 | -0.2% | 162,020 | 81,565,599 |
| 2024-11-05 | 5.02 | 5.08 | 5.01 | 5.06 | +1% | 186,904 | 94,453,911 |
| 2024-11-04 | 5 | 5.03 | 4.92 | 5.01 | +0.6% | 144,827 | 71,985,803 |
| 2024-11-01 | 4.95 | 4.99 | 4.89 | 4.98 | +0.61% | 181,892 | 90,139,202 |
| 2024-10-31 | 4.88 | 4.97 | 4.88 | 4.95 | +0.81% | 159,379 | 78,771,568 |
| 2024-10-30 | 4.88 | 4.95 | 4.85 | 4.91 | +0.61% | 129,922 | 63,663,591 |
| 2024-10-29 | 4.98 | 5 | 4.88 | 4.88 | -2.01% | 162,997 | 80,307,756 |
| 2024-10-28 | 4.87 | 4.98 | 4.85 | 4.98 | +2.26% | 211,753 | 104,522,376 |
| 2024-10-25 | 4.84 | 4.88 | 4.83 | 4.87 | +0.41% | 117,331 | 56,997,749 |
| 2024-10-24 | 4.83 | 4.86 | 4.8 | 4.85 | 0% | 100,671 | 48,601,579 |
| 2024-10-23 | 4.78 | 4.93 | 4.77 | 4.85 | +1.46% | 224,235 | 108,977,757 |
| 2024-10-22 | 4.72 | 4.79 | 4.71 | 4.78 | +1.27% | 149,226 | 70,844,501 |
| 2024-10-21 | 4.77 | 4.79 | 4.71 | 4.72 | -1.46% | 225,089 | 106,796,268 |
| 2024-10-18 | 4.78 | 4.87 | 4.65 | 4.79 | -0.62% | 374,435 | 177,540,320 |
| 2024-10-17 | 5.09 | 5.09 | 4.81 | 4.82 | -5.3% | 455,352 | 223,250,864 |
| 2024-10-16 | 4.85 | 5.09 | 4.79 | 5.09 | +6.93% | 580,805 | 289,941,687 |
| 2024-10-15 | 4.87 | 4.89 | 4.76 | 4.76 | -3.25% | 179,263 | 86,427,091 |
| 2024-10-14 | 4.92 | 4.97 | 4.82 | 4.92 | +2.71% | 241,562 | 118,477,994 |
| 2024-10-11 | 4.85 | 4.86 | 4.73 | 4.79 | -1.24% | 144,937 | 69,671,566 |
| 2024-10-10 | 4.86 | 4.94 | 4.74 | 4.85 | +0.62% | 202,357 | 98,134,201 |
| 2024-10-09 | 5.05 | 5.05 | 4.78 | 4.82 | -5.3% | 279,395 | 136,713,363 |
| 2024-10-08 | 5.45 | 5.47 | 4.93 | 5.09 | +2.41% | 481,671 | 249,482,930 |
| 2024-09-30 | 4.75 | 5.02 | 4.7 | 4.97 | +6.42% | 419,575 | 204,346,456 |
| 2024-09-27 | 4.6 | 4.67 | 4.56 | 4.67 | +2.19% | 119,600 | 55,211,519 |
| 2024-09-26 | 4.46 | 4.57 | 4.44 | 4.57 | +2.7% | 150,682 | 67,835,262 |
| 2024-09-25 | 4.43 | 4.53 | 4.43 | 4.45 | +1.14% | 157,382 | 70,482,159 |
| 2024-09-24 | 4.28 | 4.4 | 4.27 | 4.4 | +3.04% | 145,363 | 63,242,491 |
| 2024-09-23 | 4.28 | 4.29 | 4.25 | 4.27 | 0% | 61,814 | 26,385,729 |
| 2024-09-20 | 4.33 | 4.33 | 4.26 | 4.27 | -1.39% | 58,268 | 24,969,536 |
| 2024-09-19 | 4.25 | 4.34 | 4.24 | 4.33 | +1.88% | 98,083 | 42,206,538 |
| 2024-09-18 | 4.27 | 4.27 | 4.18 | 4.25 | -0.23% | 73,499 | 31,025,864 |
| 2024-09-13 | 4.23 | 4.31 | 4.23 | 4.26 | +0.47% | 95,360 | 40,801,909 |
| 2024-09-12 | 4.2 | 4.29 | 4.19 | 4.24 | +1.19% | 103,274 | 43,923,047 |
| 2024-09-11 | 4.3 | 4.31 | 4.18 | 4.19 | -2.78% | 113,360 | 47,908,914 |
| 2024-09-10 | 4.35 | 4.39 | 4.28 | 4.31 | -0.69% | 101,148 | 43,686,149 |
| 2024-09-09 | 4.37 | 4.39 | 4.32 | 4.34 | -0.91% | 86,721 | 37,700,069 |
| 2024-09-06 | 4.41 | 4.45 | 4.38 | 4.38 | -0.45% | 99,124 | 43,791,245 |
| 2024-09-05 | 4.4 | 4.42 | 4.38 | 4.4 | 0% | 69,909 | 30,721,623 |
| 2024-09-04 | 4.39 | 4.42 | 4.36 | 4.4 | -0.45% | 78,242 | 34,366,547 |
| 2024-09-03 | 4.45 | 4.46 | 4.37 | 4.42 | -0.67% | 151,703 | 66,878,332 |
| 2024-09-02 | 4.7 | 4.71 | 4.45 | 4.45 | -6.12% | 304,256 | 138,080,375 |
| 2024-08-30 | 4.76 | 4.8 | 4.73 | 4.74 | -0.63% | 133,948 | 63,803,701 |
| 2024-08-29 | 4.87 | 4.88 | 4.75 | 4.77 | -2.25% | 129,975 | 62,278,935 |
| 2024-08-28 | 4.91 | 4.95 | 4.88 | 4.88 | -0.81% | 55,985 | 27,495,609 |
| 2024-08-27 | 4.92 | 4.95 | 4.9 | 4.92 | -0.2% | 45,554 | 22,426,162 |
| 2024-08-26 | 4.93 | 4.96 | 4.9 | 4.93 | -0.6% | 53,789 | 26,493,575 |
| 2024-08-23 | 4.99 | 5 | 4.93 | 4.96 | -0.8% | 69,120 | 34,247,752 |
| 2024-08-22 | 5.02 | 5.04 | 4.99 | 5 | -0.4% | 53,657 | 26,934,804 |
| 2024-08-21 | 5.04 | 5.07 | 5.01 | 5.02 | -0.79% | 46,913 | 23,634,349 |
| 2024-08-20 | 5.1 | 5.11 | 5.05 | 5.06 | -0.98% | 51,497 | 26,110,676 |
| 2024-08-19 | 5.06 | 5.12 | 5.05 | 5.11 | +0.99% | 77,890 | 39,649,936 |
| 2024-08-16 | 5.1 | 5.1 | 5.05 | 5.06 | -0.39% | 71,559 | 36,291,573 |
| 2024-08-15 | 5.07 | 5.12 | 5.04 | 5.08 | +0.59% | 109,111 | 55,464,378 |
| 2024-08-14 | 5.04 | 5.09 | 5.03 | 5.05 | +0.4% | 110,966 | 56,183,556 |
| 2024-08-13 | 5 | 5.05 | 5 | 5.03 | +0.6% | 68,150 | 34,260,079 |
| 2024-08-12 | 4.98 | 5.02 | 4.97 | 5 | +0.6% | 64,786 | 32,386,848 |
| 2024-08-09 | 4.98 | 5.01 | 4.97 | 4.97 | -0.4% | 57,830 | 28,830,578 |
| 2024-08-08 | 4.98 | 5.01 | 4.97 | 4.99 | +0.2% | 56,511 | 28,207,713 |
| 2024-08-07 | 4.99 | 5.01 | 4.97 | 4.98 | -0.2% | 49,041 | 24,469,557 |
| 2024-08-06 | 4.97 | 5.02 | 4.95 | 4.99 | 0% | 72,429 | 36,094,210 |
| 2024-08-05 | 4.98 | 5.05 | 4.97 | 4.99 | -0.2% | 105,056 | 52,624,321 |
| 2024-08-02 | 5.01 | 5.05 | 4.99 | 5 | -0.4% | 67,752 | 34,024,598 |
| 2024-08-01 | 5.06 | 5.07 | 5.02 | 5.02 | -0.99% | 78,460 | 39,562,106 |
| 2024-07-31 | 5.07 | 5.1 | 5.03 | 5.07 | +0.2% | 135,295 | 68,470,483 |
| 2024-07-30 | 5.04 | 5.07 | 5.01 | 5.06 | +0.6% | 104,934 | 52,924,319 |
| 2024-07-29 | 4.98 | 5.05 | 4.97 | 5.03 | +1.21% | 125,898 | 63,239,586 |
| 2024-07-26 | 4.96 | 4.99 | 4.94 | 4.97 | +0.2% | 105,840 | 52,527,983 |
| 2024-07-25 | 4.89 | 4.98 | 4.87 | 4.96 | +1.22% | 130,978 | 64,558,890 |
| 2024-07-24 | 4.83 | 4.93 | 4.81 | 4.9 | +1.24% | 136,209 | 66,583,389 |
| 2024-07-23 | 4.86 | 4.92 | 4.84 | 4.84 | 0% | 78,890 | 38,404,718 |
| 2024-07-22 | 4.88 | 4.9 | 4.83 | 4.84 | -0.82% | 62,194 | 30,168,516 |
| 2024-07-19 | 4.89 | 4.9 | 4.86 | 4.88 | -0.41% | 56,635 | 27,659,219 |
| 2024-07-18 | 4.82 | 4.9 | 4.8 | 4.9 | +1.45% | 86,371 | 41,942,737 |
| 2024-07-17 | 4.83 | 4.85 | 4.82 | 4.83 | -0.41% | 44,642 | 21,574,360 |
| 2024-07-16 | 4.82 | 4.85 | 4.82 | 4.85 | +0.21% | 38,795 | 18,752,728 |
| 2024-07-15 | 4.84 | 4.86 | 4.82 | 4.84 | -0.21% | 47,847 | 23,170,197 |
| 2024-07-12 | 4.86 | 4.9 | 4.84 | 4.85 | -0.41% | 56,518 | 27,499,977 |
| 2024-07-11 | 4.85 | 4.88 | 4.83 | 4.87 | +1.04% | 66,977 | 32,546,707 |
| 2024-07-10 | 4.88 | 4.89 | 4.81 | 4.82 | -1.43% | 67,692 | 32,691,539 |
| 2024-07-09 | 4.88 | 4.9 | 4.8 | 4.89 | +0.41% | 66,955 | 32,519,007 |
| 2024-07-08 | 4.92 | 4.95 | 4.85 | 4.87 | -0.81% | 76,196 | 37,332,436 |
| 2024-07-05 | 4.86 | 4.93 | 4.86 | 4.91 | +0.82% | 76,253 | 37,396,891 |
| 2024-07-04 | 4.91 | 4.94 | 4.86 | 4.87 | -0.61% | 68,229 | 33,435,861 |
| 2024-07-03 | 4.9 | 4.94 | 4.89 | 4.9 | 0% | 55,279 | 27,160,423 |
| 2024-07-02 | 4.86 | 4.92 | 4.85 | 4.9 | +0.62% | 68,401 | 33,442,254 |
| 2024-07-01 | 4.82 | 4.88 | 4.8 | 4.87 | +1.46% | 89,234 | 43,219,640 |
| 2024-06-28 | 4.8 | 4.84 | 4.77 | 4.8 | +0.42% | 57,831 | 27,825,182 |
| 2024-06-27 | 4.8 | 4.83 | 4.77 | 4.78 | -0.21% | 68,977 | 33,086,197 |
| 2024-06-26 | 4.79 | 4.8 | 4.74 | 4.79 | +0.63% | 60,173 | 28,686,701 |
| 2024-06-25 | 4.76 | 4.81 | 4.75 | 4.76 | -0.21% | 69,360 | 33,174,413 |
| 2024-06-24 | 4.82 | 4.85 | 4.73 | 4.77 | -1.45% | 103,058 | 49,222,227 |
| 2024-06-21 | 4.87 | 4.89 | 4.83 | 4.84 | -3.2% | 81,244 | 39,460,503 |
| 2024-06-20 | 5.05 | 5.06 | 4.99 | 5 | -0.99% | 77,291 | 38,758,759 |
| 2024-06-19 | 5.08 | 5.08 | 5.04 | 5.05 | -0.59% | 50,291 | 25,418,095 |
| 2024-06-18 | 5.05 | 5.1 | 5.04 | 5.08 | +0.4% | 75,069 | 38,117,758 |
| 2024-06-17 | 5.08 | 5.12 | 5.02 | 5.06 | -0.39% | 100,705 | 51,050,843 |
| 2024-06-14 | 5.01 | 5.09 | 5.01 | 5.08 | +1.2% | 133,665 | 67,718,632 |
| 2024-06-13 | 5.03 | 5.03 | 5 | 5.02 | 0% | 64,509 | 32,358,912 |
| 2024-06-12 | 5.01 | 5.04 | 4.98 | 5.02 | +0.4% | 76,256 | 38,184,115 |
| 2024-06-11 | 5.06 | 5.07 | 5 | 5 | -1.57% | 93,840 | 47,185,999 |
| 2024-06-07 | 4.99 | 5.09 | 4.99 | 5.08 | +2.01% | 140,004 | 70,569,386 |
| 2024-06-06 | 5.06 | 5.06 | 4.97 | 4.98 | -1.39% | 145,010 | 72,623,950 |
| 2024-06-05 | 5.08 | 5.12 | 5.04 | 5.05 | -0.79% | 77,166 | 39,208,098 |
| 2024-06-04 | 5.04 | 5.09 | 5.02 | 5.09 | +0.99% | 81,282 | 41,084,355 |
| 2024-06-03 | 5.1 | 5.1 | 5.02 | 5.04 | -0.79% | 119,574 | 60,349,730 |
| 2024-05-31 | 5.08 | 5.11 | 5.08 | 5.08 | 0% | 69,879 | 35,596,144 |
| 2024-05-30 | 5.14 | 5.15 | 5.07 | 5.08 | -0.97% | 112,298 | 57,291,432 |
| 2024-05-29 | 5.17 | 5.17 | 5.11 | 5.13 | -0.58% | 107,546 | 55,264,972 |
| 2024-05-28 | 5.16 | 5.19 | 5.15 | 5.16 | -0.19% | 96,495 | 49,854,751 |
| 2024-05-27 | 5.16 | 5.18 | 5.13 | 5.17 | +0.39% | 104,654 | 54,057,719 |
| 2024-05-24 | 5.12 | 5.19 | 5.12 | 5.15 | +0.59% | 119,120 | 61,495,168 |
| 2024-05-23 | 5.21 | 5.22 | 5.11 | 5.12 | -1.54% | 146,192 | 75,222,095 |
| 2024-05-22 | 5.16 | 5.22 | 5.16 | 5.2 | +0.58% | 144,253 | 75,035,439 |
| 2024-05-21 | 5.17 | 5.17 | 5.13 | 5.17 | 0% | 127,587 | 65,770,318 |
| 2024-05-20 | 5.17 | 5.18 | 5.15 | 5.17 | +0.19% | 136,655 | 70,617,923 |
| 2024-05-17 | 5.14 | 5.17 | 5.12 | 5.16 | +0.39% | 149,562 | 76,906,459 |
| 2024-05-16 | 5.16 | 5.17 | 5.13 | 5.14 | -0.39% | 148,547 | 76,503,330 |
| 2024-05-15 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 190,808 | 98,725,877 |
| 2024-05-14 | 5.22 | 5.29 | 5.2 | 5.22 | -0.57% | 273,150 | 143,094,995 |
| 2024-05-13 | 5.21 | 5.3 | 5.18 | 5.25 | +2.14% | 456,457 | 239,044,165 |
| 2024-05-10 | 5.15 | 5.17 | 5.09 | 5.14 | -0.19% | 136,412 | 69,994,252 |
| 2024-05-09 | 5.09 | 5.15 | 5.09 | 5.15 | +1.18% | 145,751 | 74,791,291 |
| 2024-05-08 | 5.11 | 5.14 | 5.08 | 5.09 | -0.39% | 114,095 | 58,260,669 |
| 2024-05-07 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 135,617 | 69,330,818 |
| 2024-05-06 | 5.1 | 5.15 | 5.1 | 5.14 | +0.98% | 193,610 | 99,391,976 |
| 2024-04-30 | 5.06 | 5.11 | 5.06 | 5.09 | +0.2% | 149,104 | 75,858,636 |
| 2024-04-29 | 5.04 | 5.09 | 5.03 | 5.08 | +0.2% | 216,423 | 109,606,484 |
| 2024-04-26 | 5.03 | 5.08 | 5.01 | 5.07 | +0.8% | 140,319 | 70,702,353 |
| 2024-04-25 | 5.02 | 5.05 | 5.01 | 5.03 | 0% | 81,643 | 41,054,377 |
| 2024-04-24 | 5.02 | 5.04 | 4.99 | 5.03 | +0.6% | 75,788 | 38,008,486 |
| 2024-04-23 | 5.06 | 5.08 | 4.99 | 5 | -1.19% | 123,129 | 61,841,607 |
| 2024-04-22 | 5.09 | 5.14 | 5.05 | 5.06 | -0.78% | 131,019 | 66,620,940 |
| 2024-04-19 | 5.08 | 5.14 | 5.06 | 5.1 | 0% | 144,458 | 73,914,073 |
| 2024-04-18 | 5.15 | 5.17 | 5.08 | 5.1 | -0.78% | 168,772 | 86,306,089 |
| 2024-04-17 | 4.98 | 5.14 | 4.97 | 5.14 | +3.21% | 217,423 | 110,276,928 |
| 2024-04-16 | 5.06 | 5.1 | 4.97 | 4.98 | -1.97% | 209,331 | 105,214,282 |
| 2024-04-15 | 5.04 | 5.1 | 4.89 | 5.08 | +0.79% | 269,899 | 135,587,893 |
| 2024-04-12 | 5.16 | 5.19 | 5.04 | 5.04 | -2.7% | 290,935 | 148,217,365 |
| 2024-04-11 | 5.16 | 5.22 | 5.12 | 5.18 | +0.19% | 247,371 | 128,160,827 |
| 2024-04-10 | 5.17 | 5.22 | 5.14 | 5.17 | -0.19% | 211,771 | 109,647,983 |
| 2024-04-09 | 5.26 | 5.26 | 5.16 | 5.18 | -1.33% | 343,683 | 178,336,127 |
| 2024-04-08 | 5.26 | 5.32 | 5.22 | 5.25 | -0.76% | 434,568 | 228,811,805 |
| 2024-04-03 | 5.51 | 5.58 | 5.23 | 5.29 | -8.64% | 655,863 | 348,807,545 |
| 2024-04-02 | 5.78 | 5.85 | 5.75 | 5.79 | +0.52% | 134,630 | 77,962,785 |
| 2024-04-01 | 5.7 | 5.79 | 5.69 | 5.76 | +1.23% | 127,686 | 73,510,344 |
| 2024-03-29 | 5.59 | 5.7 | 5.57 | 5.69 | +1.97% | 123,680 | 69,976,291 |
| 2024-03-28 | 5.54 | 5.61 | 5.53 | 5.58 | +0.54% | 102,889 | 57,317,797 |
| 2024-03-27 | 5.59 | 5.63 | 5.55 | 5.55 | -0.72% | 86,328 | 48,282,873 |
| 2024-03-26 | 5.55 | 5.6 | 5.52 | 5.59 | +0.54% | 91,268 | 50,687,451 |
| 2024-03-25 | 5.52 | 5.63 | 5.52 | 5.56 | +0.36% | 125,491 | 69,952,763 |
| 2024-03-22 | 5.6 | 5.6 | 5.52 | 5.54 | -0.89% | 89,270 | 49,540,910 |
| 2024-03-21 | 5.62 | 5.64 | 5.57 | 5.59 | -0.53% | 69,578 | 38,950,385 |
| 2024-03-20 | 5.61 | 5.64 | 5.56 | 5.62 | +0.36% | 99,062 | 55,556,894 |
| 2024-03-19 | 5.62 | 5.66 | 5.59 | 5.6 | -0.71% | 94,988 | 53,488,428 |
| 2024-03-18 | 5.65 | 5.66 | 5.59 | 5.64 | -0.35% | 120,770 | 67,931,061 |
| 2024-03-15 | 5.64 | 5.67 | 5.61 | 5.66 | +0.89% | 123,052 | 69,508,078 |
| 2024-03-14 | 5.6 | 5.65 | 5.6 | 5.61 | 0% | 81,890 | 46,086,286 |
| 2024-03-13 | 5.61 | 5.66 | 5.55 | 5.61 | -0.18% | 154,630 | 86,690,431 |
| 2024-03-12 | 5.65 | 5.69 | 5.6 | 5.62 | -0.88% | 179,074 | 101,043,527 |
| 2024-03-11 | 5.73 | 5.75 | 5.59 | 5.67 | -0.87% | 207,284 | 117,004,718 |
| 2024-03-08 | 5.72 | 5.76 | 5.65 | 5.72 | 0% | 262,516 | 149,905,925 |
| 2024-03-07 | 5.57 | 5.77 | 5.56 | 5.72 | +2.88% | 368,599 | 210,179,433 |
| 2024-03-06 | 5.48 | 5.59 | 5.47 | 5.56 | +1.65% | 301,022 | 166,867,874 |
| 2024-03-05 | 5.45 | 5.51 | 5.43 | 5.47 | 0% | 199,704 | 109,365,208 |
| 2024-03-04 | 5.55 | 5.55 | 5.42 | 5.47 | -1.44% | 323,352 | 176,625,960 |
| 2024-03-01 | 5.5 | 5.58 | 5.5 | 5.55 | +0.91% | 350,842 | 194,303,072 |
| 2024-02-29 | 5.42 | 5.51 | 5.4 | 5.5 | +0.92% | 377,904 | 206,715,148 |
| 2024-02-28 | 5.45 | 5.58 | 5.44 | 5.45 | -0.55% | 600,849 | 330,778,072 |
| 2024-02-27 | 5.43 | 5.49 | 5.38 | 5.48 | -0.18% | 598,919 | 325,581,649 |
| 2024-02-26 | 5.55 | 5.65 | 5.4 | 5.49 | -5.83% | 938,942 | 513,409,206 |
| 2024-02-23 | 5.89 | 5.91 | 5.81 | 5.83 | -1.02% | 131,808 | 76,994,954 |
| 2024-02-22 | 5.84 | 5.9 | 5.83 | 5.89 | +0.51% | 97,179 | 56,999,331 |
| 2024-02-21 | 5.92 | 5.97 | 5.85 | 5.86 | -1.01% | 200,431 | 118,498,001 |
| 2024-02-20 | 5.8 | 5.94 | 5.79 | 5.92 | +1.54% | 158,650 | 93,364,886 |
| 2024-02-19 | 5.84 | 5.9 | 5.77 | 5.83 | -0.17% | 205,727 | 119,855,310 |
| 2024-02-08 | 5.95 | 5.98 | 5.69 | 5.84 | -1.85% | 310,338 | 181,074,393 |
| 2024-02-07 | 5.72 | 5.95 | 5.63 | 5.95 | +3.48% | 284,440 | 166,045,292 |
| 2024-02-06 | 5.49 | 5.8 | 5.47 | 5.75 | +4.17% | 230,633 | 129,843,768 |
| 2024-02-05 | 5.62 | 5.67 | 5.39 | 5.52 | -1.95% | 268,776 | 148,350,720 |
| 2024-02-02 | 5.7 | 5.82 | 5.5 | 5.63 | -1.23% | 166,282 | 94,290,308 |
| 2024-02-01 | 5.82 | 5.85 | 5.68 | 5.7 | -1.89% | 137,465 | 78,855,542 |
| 2024-01-31 | 5.82 | 5.9 | 5.76 | 5.81 | -0.68% | 120,171 | 70,156,709 |
| 2024-01-30 | 5.94 | 6.01 | 5.83 | 5.85 | -1.68% | 115,428 | 68,478,520 |
| 2024-01-29 | 5.94 | 6.01 | 5.93 | 5.95 | +0.51% | 122,622 | 73,171,445 |
| 2024-01-26 | 5.81 | 5.96 | 5.81 | 5.92 | +1.37% | 135,058 | 79,732,307 |
| 2024-01-25 | 5.59 | 5.84 | 5.59 | 5.84 | +4.66% | 125,681 | 72,065,789 |
| 2024-01-24 | 5.44 | 5.59 | 5.42 | 5.58 | +2.76% | 138,661 | 76,413,718 |
| 2024-01-23 | 5.4 | 5.46 | 5.27 | 5.43 | +0.37% | 127,896 | 68,644,637 |
| 2024-01-22 | 5.7 | 5.7 | 5.38 | 5.41 | -5.25% | 146,762 | 81,390,981 |
| 2024-01-19 | 5.68 | 5.75 | 5.64 | 5.71 | +0.53% | 91,168 | 51,877,573 |
| 2024-01-18 | 5.75 | 5.79 | 5.55 | 5.68 | -2.07% | 169,911 | 96,041,924 |
| 2024-01-17 | 5.91 | 5.95 | 5.79 | 5.8 | -1.86% | 85,463 | 50,141,322 |
| 2024-01-16 | 5.97 | 5.97 | 5.85 | 5.91 | -0.51% | 80,060 | 47,251,786 |
| 2024-01-15 | 5.91 | 6.01 | 5.9 | 5.94 | 0% | 109,781 | 65,450,291 |
| 2024-01-12 | 5.81 | 5.99 | 5.81 | 5.94 | +2.24% | 174,328 | 103,639,835 |
| 2024-01-11 | 5.82 | 5.89 | 5.8 | 5.81 | -0.85% | 74,453 | 43,441,063 |
| 2024-01-10 | 5.88 | 5.93 | 5.81 | 5.86 | -0.34% | 105,813 | 61,969,759 |
| 2024-01-09 | 5.86 | 5.91 | 5.75 | 5.88 | +0.51% | 116,027 | 67,916,860 |
| 2024-01-08 | 5.93 | 5.96 | 5.82 | 5.85 | -1.52% | 143,249 | 84,149,903 |
| 2024-01-05 | 5.92 | 6.08 | 5.87 | 5.94 | +0.51% | 209,552 | 125,312,481 |
| 2024-01-04 | 5.85 | 5.95 | 5.83 | 5.91 | +1.37% | 190,151 | 112,186,401 |
| 2024-01-03 | 5.82 | 5.86 | 5.78 | 5.83 | +0.52% | 140,650 | 81,986,023 |
| 2024-01-02 | 5.65 | 5.86 | 5.65 | 5.8 | +2.29% | 186,793 | 108,325,968 |
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：