股票概览
5.33
-3.96%
-0.22
5.54
开盘价
5.55
最高价
5.31
最低价
641,543
成交量
数据更新至: 2024-12-31
技术指标
5.64
MA5 (5日均线)
5.55
MA10 (10日均线)
5.41
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 | 5.54 | 5.55 | 5.31 | 5.33 | -3.96% | 641,543 | 346,735,453 |
| 2024-12-30 | 5.68 | 5.76 | 5.54 | 5.55 | -3.98% | 736,266 | 413,240,712 |
| 2024-12-27 | 5.72 | 5.9 | 5.66 | 5.78 | +0.7% | 901,055 | 520,336,038 |
| 2024-12-26 | 5.71 | 6.17 | 5.63 | 5.74 | -0.86% | 1,335,073 | 780,540,302 |
| 2024-12-25 | 5.58 | 5.79 | 5.51 | 5.79 | +4.32% | 1,215,008 | 692,526,941 |
| 2024-12-24 | 5.47 | 5.6 | 5.42 | 5.55 | +1.46% | 627,317 | 346,560,989 |
| 2024-12-23 | 5.68 | 5.79 | 5.43 | 5.47 | -1.8% | 659,044 | 365,389,720 |
| 2024-12-20 | 5.3 | 5.62 | 5.26 | 5.57 | +5.09% | 886,539 | 485,589,469 |
| 2024-12-19 | 5.33 | 5.38 | 5.21 | 5.3 | -2.21% | 532,677 | 281,423,035 |
| 2024-12-18 | 5.41 | 5.56 | 5.38 | 5.42 | +0.18% | 555,481 | 303,496,884 |
| 2024-12-17 | 5.56 | 5.68 | 5.38 | 5.41 | -3.39% | 758,770 | 416,480,753 |
| 2024-12-16 | 5.43 | 5.84 | 5.43 | 5.6 | +4.09% | 1,389,879 | 788,211,862 |
| 2024-12-13 | 5.25 | 5.5 | 5.11 | 5.38 | +2.28% | 1,331,956 | 709,642,056 |
| 2024-12-12 | 5.2 | 5.26 | 5.18 | 5.26 | +0.96% | 362,604 | 189,575,103 |
| 2024-12-11 | 5.17 | 5.21 | 5.15 | 5.21 | +0.77% | 272,506 | 141,388,999 |
| 2024-12-10 | 5.31 | 5.35 | 5.17 | 5.17 | -0.58% | 568,541 | 297,032,183 |
| 2024-12-09 | 5.22 | 5.31 | 5.15 | 5.2 | -0.19% | 403,167 | 211,213,332 |
| 2024-12-06 | 5.17 | 5.22 | 5.13 | 5.21 | +0.77% | 316,125 | 163,951,671 |
| 2024-12-05 | 5.13 | 5.2 | 5.1 | 5.17 | +0.98% | 245,908 | 126,701,180 |
| 2024-12-04 | 5.18 | 5.19 | 5.09 | 5.12 | -1.35% | 235,056 | 120,813,335 |
| 2024-12-03 | 5.16 | 5.19 | 5.12 | 5.19 | +0.58% | 258,654 | 133,458,854 |
| 2024-12-02 | 5.11 | 5.17 | 5.1 | 5.16 | +1.38% | 273,486 | 140,632,912 |
| 2024-11-29 | 5 | 5.11 | 4.96 | 5.09 | +2% | 301,089 | 152,147,059 |
| 2024-11-28 | 5 | 5.03 | 4.97 | 4.99 | -0.4% | 208,665 | 104,442,568 |
| 2024-11-27 | 4.95 | 5.01 | 4.83 | 5.01 | +1.62% | 279,968 | 137,241,968 |
| 2024-11-26 | 4.99 | 5.01 | 4.92 | 4.93 | -1.4% | 192,980 | 95,835,990 |
| 2024-11-25 | 4.96 | 5.06 | 4.91 | 5 | +0.4% | 300,836 | 149,623,892 |
| 2024-11-22 | 5.14 | 5.21 | 4.97 | 4.98 | -3.3% | 432,471 | 221,190,483 |
| 2024-11-21 | 5.16 | 5.19 | 5.1 | 5.15 | -0.77% | 213,361 | 109,768,226 |
| 2024-11-20 | 5.17 | 5.2 | 5.1 | 5.19 | +0.78% | 291,301 | 150,251,396 |
| 2024-11-19 | 5.08 | 5.15 | 5.02 | 5.15 | +1.78% | 293,070 | 149,238,269 |
| 2024-11-18 | 5.01 | 5.21 | 5 | 5.06 | +1% | 450,058 | 228,987,056 |
| 2024-11-15 | 5.07 | 5.13 | 5.01 | 5.01 | -1.18% | 268,322 | 135,952,646 |
| 2024-11-14 | 5.23 | 5.24 | 5.05 | 5.07 | -3.24% | 350,234 | 180,171,129 |
| 2024-11-13 | 5.23 | 5.28 | 5.14 | 5.24 | -0.76% | 387,279 | 201,518,009 |
| 2024-11-12 | 5.33 | 5.44 | 5.23 | 5.28 | -0.38% | 565,615 | 302,267,768 |
| 2024-11-11 | 5.21 | 5.32 | 5.2 | 5.3 | +1.92% | 482,604 | 254,417,739 |
| 2024-11-08 | 5.32 | 5.34 | 5.17 | 5.2 | -0.95% | 504,839 | 264,188,983 |
| 2024-11-07 | 5.07 | 5.25 | 5.05 | 5.25 | +3.14% | 553,387 | 286,615,495 |
| 2024-11-06 | 5.08 | 5.17 | 5.05 | 5.09 | 0% | 442,512 | 225,676,927 |
| 2024-11-05 | 5.02 | 5.1 | 4.99 | 5.09 | +1.39% | 411,708 | 208,288,768 |
| 2024-11-04 | 4.92 | 5.04 | 4.92 | 5.02 | +1.41% | 263,082 | 131,615,700 |
| 2024-11-01 | 5.07 | 5.08 | 4.93 | 4.95 | -2.56% | 402,500 | 200,870,956 |
| 2024-10-31 | 5.04 | 5.13 | 5.01 | 5.08 | +0.4% | 368,524 | 186,850,901 |
| 2024-10-30 | 5.08 | 5.16 | 5.02 | 5.06 | -1.17% | 482,055 | 244,706,367 |
| 2024-10-29 | 5.25 | 5.31 | 5.11 | 5.12 | -4.48% | 633,771 | 329,373,623 |
| 2024-10-28 | 5.16 | 5.37 | 5.12 | 5.36 | +3.88% | 521,481 | 275,060,422 |
| 2024-10-25 | 5.13 | 5.21 | 5.12 | 5.16 | +0.98% | 329,060 | 169,827,794 |
| 2024-10-24 | 5.13 | 5.17 | 5.07 | 5.11 | -0.97% | 265,234 | 135,407,843 |
| 2024-10-23 | 5.21 | 5.22 | 5.12 | 5.16 | -0.39% | 409,553 | 211,708,956 |
| 2024-10-22 | 4.93 | 5.27 | 4.9 | 5.18 | +5.28% | 644,045 | 329,893,097 |
| 2024-10-21 | 4.92 | 4.97 | 4.87 | 4.92 | 0% | 414,160 | 203,763,341 |
| 2024-10-18 | 4.79 | 5 | 4.76 | 4.92 | +2.5% | 453,153 | 220,944,428 |
| 2024-10-17 | 4.88 | 4.92 | 4.79 | 4.8 | -1.03% | 284,337 | 137,814,599 |
| 2024-10-16 | 4.81 | 4.9 | 4.79 | 4.85 | -0.41% | 265,216 | 128,558,336 |
| 2024-10-15 | 4.98 | 5 | 4.86 | 4.87 | -2.6% | 345,652 | 170,216,163 |
| 2024-10-14 | 4.97 | 5.02 | 4.84 | 5 | +1.01% | 517,028 | 255,629,887 |
| 2024-10-11 | 5.11 | 5.16 | 4.89 | 4.95 | -4.44% | 434,306 | 217,784,311 |
| 2024-10-10 | 5.16 | 5.34 | 5.06 | 5.18 | +0.58% | 527,898 | 274,622,804 |
| 2024-10-09 | 5.66 | 5.66 | 5.14 | 5.15 | -9.01% | 765,261 | 409,849,115 |
| 2024-10-08 | 5.91 | 5.91 | 5.37 | 5.66 | +5.4% | 1,128,333 | 638,239,693 |
| 2024-09-30 | 5.17 | 5.4 | 4.99 | 5.37 | +9.15% | 960,634 | 499,958,522 |
| 2024-09-27 | 4.75 | 5.03 | 4.71 | 4.92 | +5.13% | 449,712 | 217,704,600 |
| 2024-09-26 | 4.5 | 4.68 | 4.48 | 4.68 | +3.77% | 426,393 | 195,116,947 |
| 2024-09-25 | 4.62 | 4.69 | 4.5 | 4.51 | -1.53% | 591,880 | 272,104,245 |
| 2024-09-24 | 4.39 | 4.59 | 4.37 | 4.58 | +4.33% | 392,004 | 176,356,629 |
| 2024-09-23 | 4.37 | 4.42 | 4.34 | 4.39 | +0.46% | 141,775 | 62,148,915 |
| 2024-09-20 | 4.45 | 4.45 | 4.34 | 4.37 | -2.02% | 214,382 | 93,846,734 |
| 2024-09-19 | 4.4 | 4.49 | 4.37 | 4.46 | +2.29% | 275,921 | 122,599,500 |
| 2024-09-18 | 4.39 | 4.39 | 4.25 | 4.36 | 0% | 183,407 | 79,249,838 |
| 2024-09-13 | 4.46 | 4.47 | 4.35 | 4.36 | -2.02% | 250,471 | 110,095,959 |
| 2024-09-12 | 4.33 | 4.57 | 4.31 | 4.45 | +2.53% | 491,937 | 220,715,819 |
| 2024-09-11 | 4.26 | 4.43 | 4.22 | 4.34 | +1.4% | 290,496 | 126,253,575 |
| 2024-09-10 | 4.26 | 4.29 | 4.16 | 4.28 | 0% | 193,174 | 81,729,700 |
| 2024-09-09 | 4.25 | 4.29 | 4.23 | 4.28 | -0.23% | 169,200 | 72,076,962 |
| 2024-09-06 | 4.37 | 4.39 | 4.28 | 4.29 | -1.83% | 153,521 | 66,499,903 |
| 2024-09-05 | 4.33 | 4.39 | 4.33 | 4.37 | +0.69% | 129,052 | 56,296,984 |
| 2024-09-04 | 4.36 | 4.39 | 4.31 | 4.34 | -0.69% | 154,104 | 66,889,258 |
| 2024-09-03 | 4.33 | 4.4 | 4.32 | 4.37 | +0.69% | 170,845 | 74,493,025 |
| 2024-09-02 | 4.49 | 4.51 | 4.34 | 4.34 | -3.13% | 328,077 | 144,770,590 |
| 2024-08-30 | 4.38 | 4.54 | 4.33 | 4.48 | +2.05% | 335,369 | 149,641,121 |
| 2024-08-29 | 4.29 | 4.4 | 4.25 | 4.39 | +2.33% | 386,455 | 168,136,575 |
| 2024-08-28 | 4.27 | 4.36 | 4.26 | 4.29 | +0.7% | 288,453 | 124,027,605 |
| 2024-08-27 | 4.26 | 4.36 | 4.23 | 4.26 | -0.23% | 277,661 | 119,254,607 |
| 2024-08-26 | 4.28 | 4.32 | 4.22 | 4.27 | -0.47% | 179,552 | 76,331,768 |
| 2024-08-23 | 4.23 | 4.31 | 4.21 | 4.29 | +1.18% | 160,463 | 68,568,337 |
| 2024-08-22 | 4.29 | 4.32 | 4.22 | 4.24 | -1.4% | 204,517 | 86,982,725 |
| 2024-08-21 | 4.33 | 4.36 | 4.28 | 4.3 | -1.15% | 148,312 | 64,168,603 |
| 2024-08-20 | 4.46 | 4.46 | 4.32 | 4.35 | -2.47% | 251,387 | 109,769,431 |
| 2024-08-19 | 4.41 | 4.5 | 4.4 | 4.46 | +0.9% | 178,471 | 79,728,236 |
| 2024-08-16 | 4.46 | 4.48 | 4.4 | 4.42 | -0.9% | 172,938 | 76,716,591 |
| 2024-08-15 | 4.39 | 4.49 | 4.36 | 4.46 | +1.36% | 225,182 | 100,089,289 |
| 2024-08-14 | 4.45 | 4.46 | 4.39 | 4.4 | -1.57% | 151,629 | 66,996,647 |
| 2024-08-13 | 4.46 | 4.48 | 4.39 | 4.47 | +0.22% | 166,952 | 74,035,662 |
| 2024-08-12 | 4.45 | 4.48 | 4.39 | 4.46 | 0% | 176,425 | 78,462,871 |
| 2024-08-09 | 4.5 | 4.58 | 4.46 | 4.46 | -0.89% | 254,606 | 114,950,831 |
| 2024-08-08 | 4.38 | 4.51 | 4.32 | 4.5 | +2.27% | 408,983 | 181,383,444 |
| 2024-08-07 | 4.39 | 4.47 | 4.37 | 4.4 | -0.45% | 222,133 | 97,939,908 |
| 2024-08-06 | 4.44 | 4.5 | 4.36 | 4.42 | +0.23% | 264,115 | 116,389,577 |
| 2024-08-05 | 4.45 | 4.54 | 4.41 | 4.41 | -1.78% | 339,623 | 151,892,761 |
| 2024-08-02 | 4.57 | 4.59 | 4.48 | 4.49 | -2.81% | 334,365 | 151,222,174 |
| 2024-08-01 | 4.71 | 4.75 | 4.56 | 4.62 | -1.7% | 398,777 | 184,576,530 |
| 2024-07-31 | 4.44 | 4.71 | 4.43 | 4.7 | +5.86% | 436,659 | 201,068,113 |
| 2024-07-30 | 4.44 | 4.47 | 4.36 | 4.44 | -0.22% | 281,660 | 124,510,370 |
| 2024-07-29 | 4.62 | 4.64 | 4.45 | 4.45 | -3.26% | 288,451 | 129,723,317 |
| 2024-07-26 | 4.52 | 4.66 | 4.51 | 4.6 | +2% | 319,100 | 146,685,280 |
| 2024-07-25 | 4.5 | 4.55 | 4.4 | 4.51 | -0.44% | 324,033 | 144,817,649 |
| 2024-07-24 | 4.67 | 4.74 | 4.51 | 4.53 | -3.21% | 420,709 | 192,781,045 |
| 2024-07-23 | 4.83 | 4.83 | 4.67 | 4.68 | -3.11% | 316,937 | 150,213,066 |
| 2024-07-22 | 4.99 | 5.01 | 4.8 | 4.83 | -3.59% | 360,826 | 175,468,989 |
| 2024-07-19 | 5.06 | 5.1 | 5 | 5.01 | -0.79% | 221,873 | 111,980,158 |
| 2024-07-18 | 5.07 | 5.09 | 4.91 | 5.05 | -0.39% | 315,856 | 157,637,353 |
| 2024-07-17 | 5.28 | 5.29 | 5.05 | 5.07 | -4.16% | 337,453 | 172,461,547 |
| 2024-07-16 | 5.47 | 5.48 | 5.25 | 5.29 | -3.64% | 357,584 | 190,002,941 |
| 2024-07-15 | 5.59 | 5.61 | 5.47 | 5.49 | -2.66% | 250,690 | 138,279,803 |
| 2024-07-12 | 5.56 | 5.68 | 5.54 | 5.64 | +0.89% | 295,428 | 165,964,826 |
| 2024-07-11 | 5.61 | 5.68 | 5.53 | 5.59 | +1.08% | 388,568 | 217,645,928 |
| 2024-07-10 | 5.48 | 5.67 | 5.41 | 5.53 | +0.55% | 448,944 | 250,115,800 |
| 2024-07-09 | 5.22 | 5.55 | 5.09 | 5.5 | +7.84% | 591,515 | 315,127,675 |
| 2024-07-08 | 5.19 | 5.19 | 5.05 | 5.1 | -2.3% | 241,415 | 123,198,875 |
| 2024-07-05 | 5.2 | 5.24 | 5.09 | 5.22 | -0.57% | 237,467 | 122,442,972 |
| 2024-07-04 | 5.35 | 5.4 | 5.21 | 5.25 | -1.13% | 184,451 | 97,615,455 |
| 2024-07-03 | 5.37 | 5.44 | 5.3 | 5.31 | -1.85% | 167,130 | 89,420,199 |
| 2024-07-02 | 5.58 | 5.62 | 5.37 | 5.41 | -3.22% | 325,383 | 176,824,260 |
| 2024-07-01 | 5.37 | 5.6 | 5.35 | 5.59 | +4.68% | 298,567 | 164,473,068 |
| 2024-06-28 | 5.28 | 5.4 | 5.25 | 5.34 | +1.14% | 207,963 | 111,309,269 |
| 2024-06-27 | 5.54 | 5.54 | 5.26 | 5.28 | -5.21% | 283,430 | 151,547,113 |
| 2024-06-26 | 5.47 | 5.58 | 5.43 | 5.57 | +1.46% | 230,632 | 126,753,202 |
| 2024-06-25 | 5.46 | 5.6 | 5.46 | 5.49 | -0.18% | 213,231 | 117,861,835 |
| 2024-06-24 | 5.6 | 5.65 | 5.46 | 5.5 | -1.79% | 223,881 | 123,824,027 |
| 2024-06-21 | 5.5 | 5.64 | 5.47 | 5.6 | +1.45% | 219,545 | 122,462,338 |
| 2024-06-20 | 5.75 | 5.77 | 5.5 | 5.52 | -4.17% | 315,080 | 176,738,827 |
| 2024-06-19 | 5.87 | 5.89 | 5.75 | 5.76 | -1.87% | 278,550 | 161,520,859 |
| 2024-06-18 | 5.61 | 5.91 | 5.61 | 5.87 | +4.45% | 375,775 | 218,116,152 |
| 2024-06-17 | 5.49 | 5.67 | 5.49 | 5.62 | +1.63% | 276,041 | 155,060,108 |
| 2024-06-14 | 5.48 | 5.55 | 5.44 | 5.53 | +0.91% | 181,275 | 99,693,728 |
| 2024-06-13 | 5.61 | 5.61 | 5.45 | 5.48 | -2.14% | 203,184 | 111,896,996 |
| 2024-06-12 | 5.57 | 5.69 | 5.54 | 5.6 | +0.72% | 200,715 | 112,322,175 |
| 2024-06-11 | 5.52 | 5.59 | 5.47 | 5.56 | +0.72% | 256,238 | 141,386,851 |
| 2024-06-07 | 5.62 | 5.67 | 5.49 | 5.52 | -0.9% | 321,197 | 178,229,145 |
| 2024-06-06 | 5.68 | 5.72 | 5.47 | 5.57 | -1.94% | 459,209 | 255,811,138 |
| 2024-06-05 | 5.89 | 5.92 | 5.66 | 5.68 | -3.89% | 274,682 | 158,213,126 |
| 2024-06-04 | 5.83 | 5.92 | 5.74 | 5.91 | +1.37% | 319,910 | 186,127,817 |
| 2024-06-03 | 5.93 | 5.97 | 5.8 | 5.83 | -2.35% | 280,362 | 164,754,514 |
| 2024-05-31 | 5.94 | 6.07 | 5.91 | 5.97 | 0% | 217,132 | 130,320,473 |
| 2024-05-30 | 5.99 | 6.1 | 5.96 | 5.97 | -0.17% | 282,116 | 169,663,124 |
| 2024-05-29 | 5.95 | 6.05 | 5.91 | 5.98 | +0.17% | 263,823 | 157,904,947 |
| 2024-05-28 | 5.93 | 6.01 | 5.89 | 5.97 | +1.02% | 324,293 | 193,251,112 |
| 2024-05-27 | 5.88 | 5.93 | 5.71 | 5.91 | +1.37% | 343,230 | 199,279,262 |
| 2024-05-24 | 5.93 | 6.01 | 5.8 | 5.83 | -1.52% | 313,702 | 184,772,534 |
| 2024-05-23 | 6.04 | 6.07 | 5.88 | 5.92 | -2.79% | 385,088 | 229,574,403 |
| 2024-05-22 | 6.1 | 6.14 | 6.02 | 6.09 | +0.33% | 233,831 | 142,114,961 |
| 2024-05-21 | 6.14 | 6.21 | 6.02 | 6.07 | -0.82% | 246,535 | 149,876,563 |
| 2024-05-20 | 6.03 | 6.18 | 5.99 | 6.12 | +1.49% | 421,707 | 257,502,075 |
| 2024-05-17 | 6.23 | 6.24 | 5.95 | 6.03 | -3.67% | 639,969 | 386,197,448 |
| 2024-05-16 | 6.22 | 6.34 | 6.13 | 6.26 | +2.29% | 451,748 | 281,598,575 |
| 2024-05-15 | 6.21 | 6.31 | 6.11 | 6.12 | -2.08% | 341,153 | 211,744,511 |
| 2024-05-14 | 6.25 | 6.33 | 6.21 | 6.25 | +0.16% | 333,183 | 208,679,123 |
| 2024-05-13 | 6.34 | 6.38 | 6.14 | 6.24 | -3.26% | 525,807 | 328,046,583 |
| 2024-05-10 | 6.65 | 6.69 | 6.44 | 6.45 | -3.73% | 468,090 | 305,532,979 |
| 2024-05-09 | 6.61 | 6.85 | 6.52 | 6.7 | +0.45% | 525,724 | 350,220,145 |
| 2024-05-08 | 6.6 | 6.72 | 6.42 | 6.67 | +1.06% | 471,378 | 309,915,443 |
| 2024-05-07 | 6.7 | 6.76 | 6.53 | 6.6 | -2.37% | 631,230 | 418,855,332 |
| 2024-05-06 | 6.6 | 6.89 | 6.54 | 6.76 | +4.32% | 752,668 | 504,473,178 |
| 2024-04-30 | 6.15 | 6.77 | 6.11 | 6.48 | +5.19% | 850,262 | 542,976,939 |
| 2024-04-29 | 6.22 | 6.24 | 6.05 | 6.16 | -0.96% | 591,892 | 361,908,263 |
| 2024-04-26 | 6.14 | 6.48 | 6.04 | 6.22 | +4.19% | 945,914 | 586,626,877 |
| 2024-04-25 | 6.05 | 6.09 | 5.93 | 5.97 | -2.29% | 443,088 | 265,205,281 |
| 2024-04-24 | 5.8 | 6.13 | 5.8 | 6.11 | +5.53% | 674,256 | 407,007,034 |
| 2024-04-23 | 5.87 | 6.05 | 5.72 | 5.79 | -2.69% | 616,811 | 360,619,035 |
| 2024-04-22 | 6.02 | 6.23 | 5.95 | 5.95 | -2.46% | 732,194 | 446,054,010 |
| 2024-04-19 | 6.02 | 6.42 | 5.86 | 6.1 | +1.33% | 1,176,607 | 719,268,408 |
| 2024-04-18 | 6.14 | 6.56 | 5.97 | 6.02 | +1.01% | 1,475,878 | 912,830,098 |
| 2024-04-17 | 5.47 | 5.96 | 5.47 | 5.96 | +9.96% | 883,489 | 507,298,101 |
| 2024-04-16 | 5.55 | 5.74 | 5.4 | 5.42 | -3.04% | 707,263 | 393,309,507 |
| 2024-04-15 | 5.68 | 5.79 | 5.53 | 5.59 | -2.78% | 988,975 | 559,179,779 |
| 2024-04-12 | 5.24 | 5.75 | 5.22 | 5.75 | +9.94% | 827,682 | 462,894,305 |
| 2024-04-11 | 5.11 | 5.32 | 5.08 | 5.23 | +1.75% | 309,249 | 161,984,940 |
| 2024-04-10 | 5.25 | 5.29 | 5.06 | 5.14 | -2.47% | 324,341 | 166,889,886 |
| 2024-04-09 | 5.36 | 5.47 | 5.21 | 5.27 | -2.95% | 481,654 | 254,622,763 |
| 2024-04-08 | 5.37 | 5.56 | 5.37 | 5.43 | +0.18% | 476,646 | 259,926,690 |
| 2024-04-03 | 5.29 | 5.53 | 5.25 | 5.42 | +2.26% | 470,825 | 254,123,354 |
| 2024-04-02 | 5.43 | 5.44 | 5.25 | 5.3 | -2.57% | 393,451 | 209,312,240 |
| 2024-04-01 | 5.26 | 5.45 | 5.2 | 5.44 | +3.62% | 516,749 | 275,724,541 |
| 2024-03-29 | 5.02 | 5.26 | 5.01 | 5.25 | +3.75% | 499,199 | 257,764,797 |
| 2024-03-28 | 4.88 | 5.11 | 4.81 | 5.06 | +1.61% | 414,612 | 208,377,244 |
| 2024-03-27 | 5 | 5.05 | 4.96 | 4.98 | -0.8% | 320,887 | 160,595,804 |
| 2024-03-26 | 4.81 | 5.04 | 4.76 | 5.02 | +3.72% | 469,565 | 231,702,721 |
| 2024-03-25 | 4.93 | 5.05 | 4.81 | 4.84 | -2.62% | 381,586 | 188,174,949 |
| 2024-03-22 | 4.93 | 5.04 | 4.86 | 4.97 | +0.4% | 402,833 | 198,544,861 |
| 2024-03-21 | 5.05 | 5.07 | 4.93 | 4.95 | -0.6% | 292,599 | 145,866,868 |
| 2024-03-20 | 4.99 | 5.01 | 4.89 | 4.98 | -0.6% | 366,570 | 181,476,300 |
| 2024-03-19 | 5.05 | 5.08 | 4.97 | 5.01 | -1.57% | 501,671 | 252,056,901 |
| 2024-03-18 | 5.3 | 5.4 | 5.01 | 5.09 | -3.78% | 846,093 | 434,084,222 |
| 2024-03-15 | 5.26 | 5.34 | 5.14 | 5.29 | +0.95% | 334,346 | 175,110,397 |
| 2024-03-14 | 5.21 | 5.24 | 5.17 | 5.24 | 0% | 294,782 | 153,407,313 |
| 2024-03-13 | 5.24 | 5.28 | 5.15 | 5.24 | +0.19% | 401,036 | 209,208,094 |
| 2024-03-12 | 5.42 | 5.44 | 5.21 | 5.23 | -3.86% | 585,720 | 309,924,430 |
| 2024-03-11 | 5.47 | 5.57 | 5.36 | 5.44 | -1.09% | 538,936 | 293,826,405 |
| 2024-03-08 | 5.05 | 5.59 | 5.04 | 5.5 | +8.06% | 917,668 | 494,191,994 |
| 2024-03-07 | 5.13 | 5.16 | 5.01 | 5.09 | -0.97% | 342,964 | 174,595,584 |
| 2024-03-06 | 5.02 | 5.17 | 5 | 5.14 | +1.98% | 368,728 | 187,955,697 |
| 2024-03-05 | 5.14 | 5.15 | 5 | 5.04 | -2.89% | 339,566 | 171,739,760 |
| 2024-03-04 | 5.08 | 5.27 | 5.02 | 5.19 | +2.37% | 562,475 | 288,570,209 |
| 2024-03-01 | 5.1 | 5.17 | 5.01 | 5.07 | -0.59% | 321,468 | 162,892,363 |
| 2024-02-29 | 4.8 | 5.11 | 4.8 | 5.1 | +3.87% | 479,353 | 239,953,259 |
| 2024-02-28 | 5.33 | 5.34 | 4.85 | 4.91 | -6.65% | 725,366 | 368,883,736 |
| 2024-02-27 | 5.08 | 5.3 | 5.05 | 5.26 | +2.33% | 571,536 | 297,195,734 |
| 2024-02-26 | 5.16 | 5.44 | 5.08 | 5.14 | -0.19% | 603,699 | 313,986,411 |
| 2024-02-23 | 5.06 | 5.19 | 4.95 | 5.15 | +1.58% | 562,554 | 285,072,239 |
| 2024-02-22 | 5.02 | 5.22 | 5.02 | 5.07 | -0.98% | 555,475 | 282,178,887 |
| 2024-02-21 | 4.94 | 5.32 | 4.94 | 5.12 | +2.4% | 922,726 | 474,716,712 |
| 2024-02-20 | 5.25 | 5.44 | 4.91 | 5 | -1.38% | 973,351 | 494,324,038 |
| 2024-02-19 | 4.74 | 5.07 | 4.68 | 5.07 | +9.98% | 850,258 | 427,139,628 |
| 2024-02-08 | 4.25 | 4.63 | 4.06 | 4.61 | +8.47% | 626,828 | 273,644,892 |
| 2024-02-07 | 4.28 | 4.4 | 4.18 | 4.25 | -0.93% | 440,231 | 188,821,350 |
| 2024-02-06 | 3.9 | 4.4 | 3.8 | 4.29 | +6.45% | 478,805 | 196,545,847 |
| 2024-02-05 | 4.25 | 4.26 | 3.96 | 4.03 | -5.62% | 499,369 | 204,659,555 |
| 2024-02-02 | 4.21 | 4.57 | 4.13 | 4.27 | +0.47% | 575,308 | 249,777,016 |
| 2024-02-01 | 4.29 | 4.34 | 4.18 | 4.25 | -0.7% | 345,493 | 146,889,045 |
| 2024-01-31 | 4.34 | 4.41 | 4.22 | 4.28 | -2.73% | 349,212 | 150,446,459 |
| 2024-01-30 | 4.36 | 4.53 | 4.34 | 4.4 | 0% | 352,338 | 156,434,435 |
| 2024-01-29 | 4.5 | 4.59 | 4.39 | 4.4 | -2.22% | 400,493 | 179,290,254 |
| 2024-01-26 | 4.6 | 4.62 | 4.42 | 4.5 | -3.02% | 549,862 | 248,735,410 |
| 2024-01-25 | 4.37 | 4.74 | 4.36 | 4.64 | +6.42% | 730,567 | 330,812,185 |
| 2024-01-24 | 4.37 | 4.42 | 4.18 | 4.36 | -0.23% | 322,546 | 138,888,405 |
| 2024-01-23 | 4.25 | 4.41 | 4.17 | 4.37 | +2.1% | 363,076 | 156,915,274 |
| 2024-01-22 | 4.43 | 4.49 | 4.22 | 4.28 | -4.04% | 377,409 | 164,957,427 |
| 2024-01-19 | 4.52 | 4.63 | 4.44 | 4.46 | 0% | 399,908 | 181,233,752 |
| 2024-01-18 | 4.39 | 4.51 | 4.29 | 4.46 | +0.22% | 470,689 | 207,278,094 |
| 2024-01-17 | 4.36 | 4.63 | 4.35 | 4.45 | +1.14% | 479,611 | 215,770,308 |
| 2024-01-16 | 4.36 | 4.42 | 4.31 | 4.4 | +0.46% | 234,906 | 102,490,313 |
| 2024-01-15 | 4.38 | 4.44 | 4.33 | 4.38 | -0.45% | 285,427 | 124,978,779 |
| 2024-01-12 | 4.31 | 4.46 | 4.3 | 4.4 | +2.09% | 372,693 | 163,952,114 |
| 2024-01-11 | 4.26 | 4.37 | 4.18 | 4.31 | +0.47% | 482,293 | 205,961,775 |
| 2024-01-10 | 4.11 | 4.44 | 4.06 | 4.29 | +4.13% | 576,142 | 247,178,455 |
| 2024-01-09 | 4.1 | 4.17 | 4.06 | 4.12 | +0.73% | 233,554 | 96,041,294 |
| 2024-01-08 | 4.12 | 4.18 | 4.08 | 4.09 | -0.73% | 218,105 | 89,952,987 |
| 2024-01-05 | 4.17 | 4.22 | 4.1 | 4.12 | -1.9% | 174,338 | 72,255,242 |
| 2024-01-04 | 4.16 | 4.2 | 4.13 | 4.2 | +0.96% | 184,292 | 76,863,532 |
| 2024-01-03 | 4.14 | 4.21 | 4.12 | 4.16 | -0.24% | 184,791 | 76,890,626 |
| 2024-01-02 | 4.14 | 4.18 | 4.12 | 4.17 | +0.72% | 181,778 | 75,589,395 |
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：