股票概览
4.95
-1.2%
-0.06
5.02
开盘价
5.04
最高价
4.91
最低价
58,484
成交量
数据更新至: 2024-12-31
技术指标
5.01
MA5 (5日均线)
5.08
MA10 (10日均线)
5.27
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 | 5.02 | 5.04 | 4.91 | 4.95 | -1.2% | 58,484 | 29,033,520 |
| 2024-12-30 | 5.06 | 5.06 | 4.98 | 5.01 | -1.18% | 52,652 | 26,358,248 |
| 2024-12-27 | 5.01 | 5.09 | 4.98 | 5.07 | +1% | 58,410 | 29,530,339 |
| 2024-12-26 | 4.98 | 5.05 | 4.98 | 5.02 | +0.4% | 42,035 | 21,066,114 |
| 2024-12-25 | 5.02 | 5.03 | 4.91 | 5 | -0.6% | 58,270 | 28,895,536 |
| 2024-12-24 | 5 | 5.06 | 4.95 | 5.03 | +0.6% | 71,976 | 36,032,283 |
| 2024-12-23 | 5.21 | 5.21 | 4.97 | 5 | -4.03% | 102,670 | 51,992,571 |
| 2024-12-20 | 5.24 | 5.27 | 5.18 | 5.21 | -0.57% | 61,146 | 31,951,159 |
| 2024-12-19 | 5.22 | 5.27 | 5.14 | 5.24 | -0.38% | 71,568 | 37,251,138 |
| 2024-12-18 | 5.27 | 5.34 | 5.21 | 5.26 | +0.38% | 64,599 | 34,098,980 |
| 2024-12-17 | 5.46 | 5.48 | 5.21 | 5.24 | -4.03% | 114,883 | 60,941,236 |
| 2024-12-16 | 5.52 | 5.59 | 5.43 | 5.46 | -0.55% | 83,683 | 45,960,845 |
| 2024-12-13 | 5.59 | 5.65 | 5.47 | 5.49 | -1.79% | 104,373 | 58,002,578 |
| 2024-12-12 | 5.58 | 5.62 | 5.51 | 5.59 | +0.36% | 104,085 | 58,052,472 |
| 2024-12-11 | 5.43 | 5.6 | 5.42 | 5.57 | +2.96% | 162,986 | 90,178,591 |
| 2024-12-10 | 5.55 | 5.58 | 5.37 | 5.41 | -0.73% | 151,697 | 82,829,017 |
| 2024-12-09 | 5.51 | 5.54 | 5.4 | 5.45 | -0.91% | 73,131 | 39,901,858 |
| 2024-12-06 | 5.42 | 5.52 | 5.38 | 5.5 | +1.66% | 96,121 | 52,492,506 |
| 2024-12-05 | 5.39 | 5.42 | 5.36 | 5.41 | -0.18% | 93,238 | 50,239,773 |
| 2024-12-04 | 5.49 | 5.53 | 5.3 | 5.42 | -1.81% | 168,746 | 91,629,350 |
| 2024-12-03 | 5.5 | 5.6 | 5.47 | 5.52 | +0.18% | 116,997 | 64,836,958 |
| 2024-12-02 | 5.45 | 5.52 | 5.42 | 5.51 | +1.47% | 78,173 | 42,846,303 |
| 2024-11-29 | 5.31 | 5.48 | 5.31 | 5.43 | +1.88% | 99,156 | 53,739,809 |
| 2024-11-28 | 5.32 | 5.37 | 5.28 | 5.33 | 0% | 70,629 | 37,702,822 |
| 2024-11-27 | 5.29 | 5.34 | 5.16 | 5.33 | +0.76% | 76,245 | 39,974,733 |
| 2024-11-26 | 5.35 | 5.38 | 5.26 | 5.29 | -1.12% | 55,434 | 29,460,757 |
| 2024-11-25 | 5.31 | 5.39 | 5.26 | 5.35 | +0.56% | 51,806 | 27,583,484 |
| 2024-11-22 | 5.48 | 5.53 | 5.31 | 5.32 | -2.92% | 94,121 | 51,115,066 |
| 2024-11-21 | 5.5 | 5.55 | 5.44 | 5.48 | -0.54% | 60,192 | 33,017,108 |
| 2024-11-20 | 5.5 | 5.6 | 5.47 | 5.51 | +0.73% | 84,423 | 46,634,207 |
| 2024-11-19 | 5.35 | 5.47 | 5.3 | 5.47 | +2.24% | 95,821 | 51,756,725 |
| 2024-11-18 | 5.45 | 5.59 | 5.31 | 5.35 | -2.19% | 113,132 | 61,659,743 |
| 2024-11-15 | 5.42 | 5.59 | 5.42 | 5.47 | +0.37% | 135,296 | 74,756,685 |
| 2024-11-14 | 5.68 | 5.69 | 5.43 | 5.45 | -4.72% | 156,646 | 86,731,599 |
| 2024-11-13 | 5.54 | 5.75 | 5.49 | 5.72 | +3.62% | 256,076 | 144,546,071 |
| 2024-11-12 | 5.36 | 5.73 | 5.35 | 5.52 | +2.6% | 256,959 | 141,628,265 |
| 2024-11-11 | 5.32 | 5.38 | 5.26 | 5.38 | +0.37% | 106,010 | 56,492,954 |
| 2024-11-08 | 5.39 | 5.48 | 5.31 | 5.36 | -0.37% | 143,006 | 77,186,769 |
| 2024-11-07 | 5.29 | 5.38 | 5.22 | 5.38 | +1.51% | 114,092 | 60,948,986 |
| 2024-11-06 | 5.18 | 5.41 | 5.15 | 5.3 | +2.12% | 188,244 | 99,107,430 |
| 2024-11-05 | 5.13 | 5.23 | 5.12 | 5.19 | +1.17% | 99,355 | 51,472,679 |
| 2024-11-04 | 5.13 | 5.13 | 5.07 | 5.13 | +0.59% | 52,570 | 26,840,695 |
| 2024-11-01 | 5.18 | 5.2 | 5.07 | 5.1 | -1.54% | 113,462 | 58,266,773 |
| 2024-10-31 | 5.14 | 5.2 | 5.12 | 5.18 | +0.78% | 80,031 | 41,359,628 |
| 2024-10-30 | 5.16 | 5.21 | 5.09 | 5.14 | -0.39% | 68,730 | 35,349,759 |
| 2024-10-29 | 5.31 | 5.32 | 5.15 | 5.16 | -2.82% | 97,747 | 50,922,464 |
| 2024-10-28 | 5.18 | 5.34 | 5.17 | 5.31 | +2.71% | 153,433 | 81,077,936 |
| 2024-10-25 | 5.09 | 5.22 | 5.09 | 5.17 | +0.98% | 89,086 | 46,043,869 |
| 2024-10-24 | 5.14 | 5.16 | 5.08 | 5.12 | -0.39% | 54,487 | 27,885,926 |
| 2024-10-23 | 5.17 | 5.24 | 5.12 | 5.14 | -0.58% | 102,995 | 53,324,930 |
| 2024-10-22 | 5.11 | 5.18 | 5.11 | 5.17 | +0.58% | 67,344 | 34,672,724 |
| 2024-10-21 | 5.17 | 5.25 | 5.13 | 5.14 | -0.58% | 98,987 | 51,237,678 |
| 2024-10-18 | 5.12 | 5.25 | 5.03 | 5.17 | +0.39% | 154,284 | 79,351,203 |
| 2024-10-17 | 5.08 | 5.45 | 5.02 | 5.15 | +1.58% | 158,966 | 83,165,927 |
| 2024-10-16 | 5.06 | 5.12 | 5 | 5.07 | 0% | 61,228 | 30,982,220 |
| 2024-10-15 | 5.19 | 5.2 | 5.06 | 5.07 | -2.31% | 56,948 | 29,269,759 |
| 2024-10-14 | 5.15 | 5.21 | 5.12 | 5.19 | +1.17% | 61,194 | 31,649,633 |
| 2024-10-11 | 5.29 | 5.3 | 5.1 | 5.13 | -3.02% | 82,813 | 42,794,221 |
| 2024-10-10 | 5.11 | 5.36 | 5.03 | 5.29 | +4.55% | 157,908 | 82,587,270 |
| 2024-10-09 | 5.39 | 5.4 | 5.03 | 5.06 | -8% | 189,382 | 98,489,989 |
| 2024-10-08 | 6 | 6 | 5.3 | 5.5 | 0% | 411,474 | 230,749,530 |
| 2024-09-30 | 5.1 | 5.51 | 4.9 | 5.5 | +9.78% | 396,643 | 209,163,917 |
| 2024-09-27 | 5.1 | 5.11 | 4.88 | 5.01 | -0.79% | 109,667 | 54,507,525 |
| 2024-09-26 | 4.64 | 5.05 | 4.59 | 5.05 | +9.54% | 166,291 | 80,734,962 |
| 2024-09-25 | 4.65 | 4.76 | 4.6 | 4.61 | +0.44% | 118,556 | 55,483,665 |
| 2024-09-24 | 4.47 | 4.64 | 4.37 | 4.59 | +2.68% | 121,170 | 54,838,089 |
| 2024-09-23 | 4.32 | 4.66 | 4.29 | 4.47 | +3.47% | 94,194 | 41,990,225 |
| 2024-09-20 | 4.38 | 4.39 | 4.28 | 4.32 | -1.14% | 29,657 | 12,833,835 |
| 2024-09-19 | 4.29 | 4.39 | 4.21 | 4.37 | +2.82% | 42,161 | 18,253,039 |
| 2024-09-18 | 4.35 | 4.36 | 4.21 | 4.25 | -2.75% | 43,416 | 18,522,775 |
| 2024-09-13 | 4.32 | 4.54 | 4.3 | 4.37 | +1.16% | 77,555 | 34,376,934 |
| 2024-09-12 | 4.24 | 4.39 | 4.23 | 4.32 | +1.89% | 42,940 | 18,566,483 |
| 2024-09-11 | 4.25 | 4.28 | 4.22 | 4.24 | -0.93% | 15,457 | 6,568,874 |
| 2024-09-10 | 4.27 | 4.3 | 4.2 | 4.28 | +0.47% | 22,777 | 9,673,255 |
| 2024-09-09 | 4.31 | 4.31 | 4.24 | 4.26 | -1.39% | 25,454 | 10,874,454 |
| 2024-09-06 | 4.39 | 4.39 | 4.32 | 4.32 | -1.59% | 26,269 | 11,414,494 |
| 2024-09-05 | 4.38 | 4.41 | 4.35 | 4.39 | 0% | 31,848 | 13,924,589 |
| 2024-09-04 | 4.45 | 4.5 | 4.38 | 4.39 | -2.66% | 59,155 | 26,199,349 |
| 2024-09-03 | 4.5 | 4.61 | 4.43 | 4.51 | +0.45% | 51,886 | 23,473,460 |
| 2024-09-02 | 4.56 | 4.62 | 4.47 | 4.49 | -2.18% | 67,991 | 30,800,280 |
| 2024-08-30 | 4.47 | 4.83 | 4.46 | 4.59 | +2% | 69,657 | 32,281,037 |
| 2024-08-29 | 4.4 | 4.52 | 4.4 | 4.5 | +1.58% | 23,747 | 10,624,641 |
| 2024-08-28 | 4.44 | 4.47 | 4.39 | 4.43 | 0% | 15,415 | 6,828,358 |
| 2024-08-27 | 4.46 | 4.49 | 4.4 | 4.43 | -0.89% | 20,165 | 8,944,352 |
| 2024-08-26 | 4.43 | 4.5 | 4.41 | 4.47 | +1.13% | 21,269 | 9,492,325 |
| 2024-08-23 | 4.43 | 4.46 | 4.39 | 4.42 | -0.67% | 20,539 | 9,071,306 |
| 2024-08-22 | 4.49 | 4.51 | 4.43 | 4.45 | -1.11% | 23,550 | 10,516,755 |
| 2024-08-21 | 4.56 | 4.59 | 4.48 | 4.5 | -1.53% | 25,877 | 11,694,332 |
| 2024-08-20 | 4.61 | 4.64 | 4.56 | 4.57 | -1.3% | 22,764 | 10,452,173 |
| 2024-08-19 | 4.61 | 4.66 | 4.61 | 4.63 | 0% | 20,185 | 9,363,337 |
| 2024-08-16 | 4.66 | 4.7 | 4.62 | 4.63 | +0.22% | 30,357 | 14,132,653 |
| 2024-08-15 | 4.58 | 4.65 | 4.57 | 4.62 | +0.22% | 22,200 | 10,256,563 |
| 2024-08-14 | 4.69 | 4.69 | 4.58 | 4.61 | -1.91% | 25,740 | 11,889,877 |
| 2024-08-13 | 4.6 | 4.7 | 4.55 | 4.7 | +2.62% | 27,344 | 12,598,016 |
| 2024-08-12 | 4.64 | 4.69 | 4.56 | 4.58 | -1.93% | 38,383 | 17,689,698 |
| 2024-08-09 | 4.72 | 4.74 | 4.65 | 4.67 | -1.06% | 27,696 | 12,970,171 |
| 2024-08-08 | 4.61 | 4.73 | 4.58 | 4.72 | +1.72% | 45,666 | 21,352,918 |
| 2024-08-07 | 4.66 | 4.71 | 4.61 | 4.64 | -0.64% | 41,269 | 19,202,252 |
| 2024-08-06 | 4.55 | 4.73 | 4.53 | 4.67 | +2.86% | 79,853 | 37,019,706 |
| 2024-08-05 | 4.64 | 4.72 | 4.51 | 4.54 | -2.99% | 75,727 | 34,833,856 |
| 2024-08-02 | 4.77 | 4.79 | 4.66 | 4.68 | -2.09% | 67,911 | 32,071,098 |
| 2024-08-01 | 4.85 | 4.9 | 4.66 | 4.78 | -0.83% | 162,513 | 77,241,755 |
| 2024-07-31 | 4.38 | 4.82 | 4.38 | 4.82 | +10.05% | 99,422 | 46,523,374 |
| 2024-07-30 | 4.35 | 4.38 | 4.31 | 4.38 | +0.69% | 14,831 | 6,457,745 |
| 2024-07-29 | 4.37 | 4.4 | 4.33 | 4.35 | -0.46% | 19,124 | 8,340,718 |
| 2024-07-26 | 4.32 | 4.39 | 4.31 | 4.37 | +1.39% | 22,556 | 9,835,341 |
| 2024-07-25 | 4.29 | 4.37 | 4.29 | 4.31 | 0% | 18,393 | 7,953,837 |
| 2024-07-24 | 4.41 | 4.43 | 4.3 | 4.31 | -2.27% | 36,082 | 15,686,439 |
| 2024-07-23 | 4.5 | 4.55 | 4.41 | 4.41 | -2.43% | 19,933 | 8,915,849 |
| 2024-07-22 | 4.43 | 4.53 | 4.4 | 4.52 | +2.03% | 32,883 | 14,733,275 |
| 2024-07-19 | 4.42 | 4.44 | 4.37 | 4.43 | +0.23% | 16,614 | 7,333,752 |
| 2024-07-18 | 4.41 | 4.44 | 4.35 | 4.42 | 0% | 35,090 | 15,409,342 |
| 2024-07-17 | 4.48 | 4.51 | 4.42 | 4.42 | -1.34% | 23,257 | 10,328,611 |
| 2024-07-16 | 4.57 | 4.57 | 4.45 | 4.48 | -1.32% | 23,590 | 10,598,598 |
| 2024-07-15 | 4.61 | 4.62 | 4.53 | 4.54 | -1.3% | 16,193 | 7,380,422 |
| 2024-07-12 | 4.64 | 4.65 | 4.56 | 4.6 | -0.65% | 19,438 | 8,946,494 |
| 2024-07-11 | 4.48 | 4.66 | 4.48 | 4.63 | +4.28% | 48,334 | 22,199,436 |
| 2024-07-10 | 4.53 | 4.54 | 4.43 | 4.44 | -2.2% | 28,641 | 12,843,048 |
| 2024-07-09 | 4.54 | 4.56 | 4.42 | 4.54 | +0.67% | 32,055 | 14,398,980 |
| 2024-07-08 | 4.62 | 4.64 | 4.49 | 4.51 | -2.38% | 24,842 | 11,237,341 |
| 2024-07-05 | 4.52 | 4.63 | 4.48 | 4.62 | +2.21% | 36,998 | 16,872,990 |
| 2024-07-04 | 4.64 | 4.67 | 4.51 | 4.52 | -2.8% | 38,233 | 17,438,947 |
| 2024-07-03 | 4.66 | 4.71 | 4.64 | 4.65 | -0.85% | 31,239 | 14,575,778 |
| 2024-07-02 | 4.73 | 4.75 | 4.67 | 4.69 | -0.85% | 21,715 | 10,216,039 |
| 2024-07-01 | 4.67 | 4.75 | 4.6 | 4.73 | +1.07% | 36,566 | 17,123,085 |
| 2024-06-28 | 4.68 | 4.83 | 4.63 | 4.68 | 0% | 40,197 | 19,058,632 |
| 2024-06-27 | 4.77 | 4.82 | 4.65 | 4.68 | -2.7% | 34,631 | 16,398,933 |
| 2024-06-26 | 4.76 | 4.82 | 4.72 | 4.81 | +1.05% | 31,798 | 15,151,866 |
| 2024-06-25 | 4.78 | 4.85 | 4.71 | 4.76 | -0.42% | 48,041 | 22,966,218 |
| 2024-06-24 | 4.94 | 4.94 | 4.7 | 4.78 | -3.43% | 41,902 | 20,290,609 |
| 2024-06-21 | 4.93 | 4.98 | 4.89 | 4.95 | +0.41% | 16,865 | 8,337,179 |
| 2024-06-20 | 4.94 | 5 | 4.91 | 4.93 | -0.4% | 36,666 | 18,127,385 |
| 2024-06-19 | 4.96 | 5.01 | 4.94 | 4.95 | -0.2% | 30,354 | 15,085,311 |
| 2024-06-18 | 4.9 | 4.98 | 4.88 | 4.96 | +1.22% | 26,727 | 13,215,726 |
| 2024-06-17 | 4.9 | 5.02 | 4.86 | 4.9 | -0.2% | 47,933 | 23,682,013 |
| 2024-06-14 | 4.82 | 4.96 | 4.78 | 4.91 | +1.87% | 40,470 | 19,699,230 |
| 2024-06-13 | 4.89 | 4.89 | 4.8 | 4.82 | -2.82% | 38,111 | 18,397,564 |
| 2024-06-12 | 5.02 | 5.07 | 4.95 | 4.96 | -1.2% | 55,066 | 27,433,149 |
| 2024-06-11 | 5 | 5.05 | 4.95 | 5.02 | -0.59% | 38,835 | 19,407,347 |
| 2024-06-07 | 4.97 | 5.06 | 4.93 | 5.05 | +2.23% | 37,442 | 18,743,511 |
| 2024-06-06 | 5.11 | 5.11 | 4.86 | 4.94 | -2.37% | 65,917 | 32,656,128 |
| 2024-06-05 | 5.23 | 5.25 | 5.05 | 5.06 | -3.62% | 79,028 | 40,582,099 |
| 2024-06-04 | 5.2 | 5.3 | 5.15 | 5.25 | +1.16% | 45,883 | 24,042,602 |
| 2024-06-03 | 5.32 | 5.33 | 5.12 | 5.19 | -2.44% | 86,173 | 44,858,361 |
| 2024-05-31 | 5.36 | 5.36 | 5.31 | 5.32 | -0.19% | 26,405 | 14,080,006 |
| 2024-05-30 | 5.35 | 5.36 | 5.25 | 5.33 | +0.38% | 48,454 | 25,764,321 |
| 2024-05-29 | 5.45 | 5.47 | 5.27 | 5.31 | -1.85% | 93,202 | 50,001,307 |
| 2024-05-28 | 5.55 | 5.56 | 5.4 | 5.41 | -2.7% | 50,731 | 27,694,238 |
| 2024-05-27 | 5.54 | 5.57 | 5.46 | 5.56 | +0.72% | 32,324 | 17,841,682 |
| 2024-05-24 | 5.53 | 5.59 | 5.46 | 5.52 | -0.18% | 50,813 | 28,070,337 |
| 2024-05-23 | 5.7 | 5.71 | 5.51 | 5.53 | -2.64% | 66,403 | 36,966,612 |
| 2024-05-22 | 5.74 | 5.8 | 5.65 | 5.68 | -1.22% | 59,136 | 33,818,829 |
| 2024-05-21 | 5.68 | 5.77 | 5.64 | 5.75 | +1.23% | 66,613 | 38,239,730 |
| 2024-05-20 | 5.62 | 5.72 | 5.59 | 5.68 | +1.07% | 59,470 | 33,679,118 |
| 2024-05-17 | 5.6 | 5.65 | 5.55 | 5.62 | +0.36% | 40,964 | 22,908,094 |
| 2024-05-16 | 5.6 | 5.64 | 5.53 | 5.6 | +0.36% | 48,606 | 27,163,732 |
| 2024-05-15 | 5.68 | 5.68 | 5.57 | 5.58 | -2.11% | 49,668 | 27,851,127 |
| 2024-05-14 | 5.56 | 5.74 | 5.55 | 5.7 | +2.15% | 98,532 | 55,833,879 |
| 2024-05-13 | 5.47 | 5.69 | 5.4 | 5.58 | +1.45% | 138,491 | 77,405,377 |
| 2024-05-10 | 5.49 | 5.51 | 5.39 | 5.5 | +0.55% | 60,733 | 33,133,826 |
| 2024-05-09 | 5.42 | 5.52 | 5.4 | 5.47 | +1.48% | 60,219 | 32,973,447 |
| 2024-05-08 | 5.43 | 5.44 | 5.36 | 5.39 | -1.28% | 46,657 | 25,195,867 |
| 2024-05-07 | 5.53 | 5.53 | 5.39 | 5.46 | -1.8% | 95,407 | 51,959,745 |
| 2024-05-06 | 5.52 | 5.6 | 5.47 | 5.56 | +0.91% | 84,349 | 46,605,650 |
| 2024-04-30 | 5.34 | 5.62 | 5.31 | 5.51 | +3.18% | 134,675 | 73,825,773 |
| 2024-04-29 | 5.25 | 5.43 | 5.16 | 5.34 | +0.95% | 91,851 | 48,932,775 |
| 2024-04-26 | 5.27 | 5.32 | 5.22 | 5.29 | +0.19% | 45,940 | 24,222,128 |
| 2024-04-25 | 5.33 | 5.33 | 5.25 | 5.28 | -0.75% | 38,170 | 20,185,471 |
| 2024-04-24 | 5.26 | 5.32 | 5.2 | 5.32 | +1.14% | 40,003 | 21,066,717 |
| 2024-04-23 | 5.38 | 5.38 | 5.21 | 5.26 | -2.05% | 57,572 | 30,379,076 |
| 2024-04-22 | 5.23 | 5.38 | 5.16 | 5.37 | +1.7% | 103,585 | 54,944,716 |
| 2024-04-19 | 5.25 | 5.31 | 5.19 | 5.28 | +0.76% | 49,666 | 26,173,440 |
| 2024-04-18 | 5.27 | 5.33 | 5.23 | 5.24 | -0.38% | 63,643 | 33,590,067 |
| 2024-04-17 | 5.04 | 5.26 | 5 | 5.26 | +5.2% | 91,436 | 47,174,807 |
| 2024-04-16 | 5.14 | 5.24 | 4.99 | 5 | -2.72% | 114,779 | 58,229,780 |
| 2024-04-15 | 5.31 | 5.31 | 5.06 | 5.14 | -2.84% | 83,984 | 43,441,423 |
| 2024-04-12 | 5.3 | 5.34 | 5.27 | 5.29 | -0.19% | 66,146 | 35,112,151 |
| 2024-04-11 | 5.24 | 5.37 | 5.22 | 5.3 | +0.57% | 47,751 | 25,397,286 |
| 2024-04-10 | 5.33 | 5.36 | 5.21 | 5.27 | -1.13% | 53,303 | 28,138,529 |
| 2024-04-09 | 5.26 | 5.36 | 5.26 | 5.33 | +1.52% | 44,679 | 23,702,564 |
| 2024-04-08 | 5.39 | 5.39 | 5.25 | 5.25 | -2.6% | 61,678 | 32,705,496 |
| 2024-04-03 | 5.28 | 5.46 | 5.28 | 5.39 | +1.51% | 73,181 | 39,208,861 |
| 2024-04-02 | 5.24 | 5.36 | 5.2 | 5.31 | +1.53% | 93,134 | 49,442,046 |
| 2024-04-01 | 5.2 | 5.24 | 5.18 | 5.23 | +0.77% | 46,976 | 24,503,591 |
| 2024-03-29 | 5.07 | 5.24 | 5.05 | 5.19 | +2.77% | 61,023 | 31,539,656 |
| 2024-03-28 | 4.96 | 5.12 | 4.96 | 5.05 | +1.41% | 49,946 | 25,291,262 |
| 2024-03-27 | 5.08 | 5.11 | 4.98 | 4.98 | -2.54% | 60,603 | 30,534,714 |
| 2024-03-26 | 5.08 | 5.13 | 5.04 | 5.11 | +0.59% | 47,869 | 24,330,933 |
| 2024-03-25 | 5.18 | 5.19 | 5.07 | 5.08 | -2.31% | 58,117 | 29,823,856 |
| 2024-03-22 | 5.29 | 5.3 | 5.15 | 5.2 | -1.7% | 80,748 | 41,935,551 |
| 2024-03-21 | 5.22 | 5.37 | 5.22 | 5.29 | +1.15% | 90,981 | 48,158,573 |
| 2024-03-20 | 5.18 | 5.26 | 5.15 | 5.23 | +0.97% | 72,684 | 37,893,766 |
| 2024-03-19 | 5.25 | 5.27 | 5.17 | 5.18 | -1.15% | 60,535 | 31,549,289 |
| 2024-03-18 | 5.3 | 5.31 | 5.18 | 5.24 | -0.95% | 86,683 | 45,352,892 |
| 2024-03-15 | 5.16 | 5.33 | 5.13 | 5.29 | +2.12% | 107,915 | 56,481,586 |
| 2024-03-14 | 5.11 | 5.33 | 5.11 | 5.18 | -0.77% | 124,297 | 64,783,608 |
| 2024-03-13 | 5.03 | 5.24 | 4.95 | 5.22 | +4.19% | 141,252 | 71,780,430 |
| 2024-03-12 | 4.91 | 5.04 | 4.9 | 5.01 | +2.04% | 97,676 | 48,641,470 |
| 2024-03-11 | 4.91 | 4.95 | 4.87 | 4.91 | +0.61% | 66,350 | 32,537,144 |
| 2024-03-08 | 4.97 | 5.03 | 4.82 | 4.88 | -1.61% | 84,817 | 41,404,306 |
| 2024-03-07 | 4.88 | 5.15 | 4.88 | 4.96 | +1.22% | 154,451 | 77,700,005 |
| 2024-03-06 | 4.79 | 4.96 | 4.79 | 4.9 | +2.3% | 96,764 | 47,410,564 |
| 2024-03-05 | 4.87 | 4.9 | 4.75 | 4.79 | -2.64% | 111,076 | 53,426,768 |
| 2024-03-04 | 4.96 | 4.98 | 4.85 | 4.92 | -1.2% | 81,232 | 39,841,692 |
| 2024-03-01 | 5 | 5.01 | 4.88 | 4.98 | -0.4% | 108,976 | 53,994,644 |
| 2024-02-29 | 4.9 | 5 | 4.84 | 5 | +1.21% | 146,798 | 72,285,056 |
| 2024-02-28 | 5.17 | 5.29 | 4.91 | 4.94 | -4.45% | 218,924 | 112,437,624 |
| 2024-02-27 | 5.2 | 5.22 | 5.12 | 5.17 | -1.15% | 231,700 | 119,586,949 |
| 2024-02-26 | 5.24 | 5.44 | 5.18 | 5.23 | +1.16% | 266,465 | 140,540,096 |
| 2024-02-23 | 4.9 | 5.21 | 4.85 | 5.17 | +4.66% | 314,197 | 159,985,905 |
| 2024-02-22 | 4.79 | 5.05 | 4.75 | 4.94 | +2.07% | 230,110 | 112,352,517 |
| 2024-02-21 | 4.69 | 5.05 | 4.65 | 4.84 | -1.22% | 337,368 | 163,096,073 |
| 2024-02-20 | 4.42 | 4.9 | 4.42 | 4.9 | +10.11% | 364,139 | 173,692,587 |
| 2024-02-19 | 4.38 | 4.58 | 4.33 | 4.45 | +2.3% | 159,190 | 70,524,521 |
| 2024-02-08 | 4.04 | 4.38 | 4.04 | 4.35 | +5.84% | 165,458 | 70,441,737 |
| 2024-02-07 | 4.13 | 4.39 | 4.01 | 4.11 | -0.96% | 166,158 | 69,197,053 |
| 2024-02-06 | 4.02 | 4.45 | 3.86 | 4.15 | -3.26% | 248,717 | 100,769,722 |
| 2024-02-05 | 4.43 | 4.47 | 4.29 | 4.29 | -10.06% | 197,822 | 85,213,228 |
| 2024-02-02 | 5.27 | 5.28 | 4.77 | 4.77 | -10% | 394,947 | 193,452,066 |
| 2024-02-01 | 5.56 | 5.64 | 5.13 | 5.3 | -4.68% | 619,405 | 328,759,449 |
| 2024-01-31 | 5.1 | 5.56 | 5.1 | 5.56 | +10.1% | 382,218 | 206,267,942 |
| 2024-01-30 | 6.08 | 6.08 | 4.99 | 5.05 | -8.68% | 608,323 | 337,808,065 |
| 2024-01-29 | 5.03 | 5.53 | 4.96 | 5.53 | +9.94% | 257,850 | 139,317,932 |
| 2024-01-26 | 5.01 | 5.09 | 4.95 | 5.03 | +0.4% | 97,370 | 49,020,796 |
| 2024-01-25 | 4.75 | 5.01 | 4.69 | 5.01 | +5.92% | 121,063 | 59,280,956 |
| 2024-01-24 | 4.61 | 4.73 | 4.52 | 4.73 | +3.28% | 100,357 | 46,439,648 |
| 2024-01-23 | 4.52 | 4.6 | 4.41 | 4.58 | +1.33% | 90,578 | 40,856,673 |
| 2024-01-22 | 4.83 | 4.83 | 4.46 | 4.52 | -6.42% | 106,370 | 49,382,854 |
| 2024-01-19 | 4.93 | 4.96 | 4.82 | 4.83 | -1.43% | 62,949 | 30,760,575 |
| 2024-01-18 | 4.94 | 4.94 | 4.75 | 4.9 | -1.01% | 96,555 | 46,760,094 |
| 2024-01-17 | 5.09 | 5.09 | 4.95 | 4.95 | -2.56% | 45,446 | 22,770,237 |
| 2024-01-16 | 5.07 | 5.12 | 4.99 | 5.08 | +0.2% | 68,617 | 34,573,316 |
| 2024-01-15 | 5.02 | 5.12 | 4.99 | 5.07 | +0.2% | 57,259 | 29,043,931 |
| 2024-01-12 | 5.08 | 5.15 | 5.04 | 5.06 | -0.39% | 60,442 | 30,788,721 |
| 2024-01-11 | 5.05 | 5.14 | 5.04 | 5.08 | +0.2% | 55,217 | 28,091,099 |
| 2024-01-10 | 5.06 | 5.13 | 5.02 | 5.07 | -0.39% | 45,323 | 23,026,104 |
| 2024-01-09 | 5.1 | 5.19 | 5.06 | 5.09 | 0% | 48,246 | 24,677,045 |
| 2024-01-08 | 5.18 | 5.18 | 5.07 | 5.09 | -1.74% | 46,265 | 23,700,246 |
| 2024-01-05 | 5.27 | 5.27 | 5.16 | 5.18 | -1.52% | 58,939 | 30,732,363 |
| 2024-01-04 | 5.2 | 5.28 | 5.17 | 5.26 | +0.96% | 56,474 | 29,543,547 |
| 2024-01-03 | 5.17 | 5.24 | 5.14 | 5.21 | +0.19% | 57,972 | 30,088,951 |
| 2024-01-02 | 5.13 | 5.28 | 5.12 | 5.2 | +1.36% | 78,276 | 40,809,042 |
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：