股票概览
5.31
-2.93%
-0.16
5.49
开盘价
5.5
最高价
5.3
最低价
77,524
成交量
数据更新至: 2024-12-31
技术指标
5.42
MA5 (5日均线)
5.49
MA10 (10日均线)
5.62
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 | 5.49 | 5.5 | 5.3 | 5.31 | -2.93% | 77,524 | 41,722,757 |
| 2024-12-30 | 5.5 | 5.54 | 5.43 | 5.47 | -1.26% | 68,652 | 37,639,752 |
| 2024-12-27 | 5.46 | 5.58 | 5.45 | 5.54 | +1.84% | 83,088 | 45,955,672 |
| 2024-12-26 | 5.35 | 5.48 | 5.33 | 5.44 | +1.87% | 87,619 | 47,548,503 |
| 2024-12-25 | 5.48 | 5.49 | 5.24 | 5.34 | -2.38% | 108,545 | 57,731,945 |
| 2024-12-24 | 5.4 | 5.48 | 5.38 | 5.47 | +1.86% | 95,511 | 51,926,176 |
| 2024-12-23 | 5.64 | 5.66 | 5.33 | 5.37 | -4.79% | 150,838 | 82,371,312 |
| 2024-12-20 | 5.61 | 5.69 | 5.59 | 5.64 | 0% | 93,751 | 52,884,633 |
| 2024-12-19 | 5.61 | 5.68 | 5.5 | 5.64 | -0.53% | 166,275 | 92,959,028 |
| 2024-12-18 | 5.77 | 5.87 | 5.64 | 5.67 | -1.05% | 180,539 | 103,537,090 |
| 2024-12-17 | 5.96 | 6.02 | 5.66 | 5.73 | -2.55% | 341,850 | 198,804,554 |
| 2024-12-16 | 5.99 | 6.32 | 5.83 | 5.88 | -1.67% | 401,403 | 243,003,477 |
| 2024-12-13 | 5.85 | 6.14 | 5.83 | 5.98 | +2.57% | 400,679 | 239,491,308 |
| 2024-12-12 | 5.75 | 5.83 | 5.65 | 5.83 | +1.75% | 178,532 | 102,699,354 |
| 2024-12-11 | 5.65 | 5.74 | 5.63 | 5.73 | +1.42% | 141,174 | 80,382,173 |
| 2024-12-10 | 5.74 | 5.77 | 5.62 | 5.65 | +0.53% | 160,142 | 90,748,382 |
| 2024-12-09 | 5.7 | 5.73 | 5.58 | 5.62 | -1.4% | 159,461 | 90,125,304 |
| 2024-12-06 | 5.7 | 5.74 | 5.59 | 5.7 | +0.35% | 201,300 | 114,109,032 |
| 2024-12-05 | 5.68 | 5.74 | 5.61 | 5.68 | 0% | 167,538 | 95,031,005 |
| 2024-12-04 | 5.79 | 5.91 | 5.62 | 5.68 | -2.24% | 306,094 | 176,594,675 |
| 2024-12-03 | 5.55 | 5.92 | 5.52 | 5.81 | +4.68% | 374,456 | 214,503,359 |
| 2024-12-02 | 5.45 | 5.74 | 5.43 | 5.55 | +2.97% | 312,850 | 174,422,188 |
| 2024-11-29 | 5.37 | 5.42 | 5.3 | 5.39 | +0.37% | 161,592 | 86,516,033 |
| 2024-11-28 | 5.26 | 5.49 | 5.22 | 5.37 | +2.09% | 230,445 | 123,851,747 |
| 2024-11-27 | 5.21 | 5.26 | 5.08 | 5.26 | +0.57% | 165,533 | 85,563,685 |
| 2024-11-26 | 5.2 | 5.35 | 5.16 | 5.23 | +1.16% | 223,552 | 117,654,058 |
| 2024-11-25 | 5.05 | 5.18 | 5.02 | 5.17 | +2.78% | 119,571 | 61,012,623 |
| 2024-11-22 | 5.22 | 5.28 | 5 | 5.03 | -3.27% | 110,219 | 56,753,699 |
| 2024-11-21 | 5.15 | 5.21 | 5.14 | 5.2 | +0.97% | 90,770 | 46,929,092 |
| 2024-11-20 | 5.1 | 5.16 | 5.08 | 5.15 | +0.98% | 98,310 | 50,358,803 |
| 2024-11-19 | 5.06 | 5.1 | 4.99 | 5.1 | +1.19% | 93,659 | 47,354,543 |
| 2024-11-18 | 4.98 | 5.14 | 4.98 | 5.04 | +1.61% | 139,900 | 70,953,557 |
| 2024-11-15 | 5 | 5.09 | 4.95 | 4.96 | -1% | 116,006 | 58,402,166 |
| 2024-11-14 | 5.18 | 5.22 | 5.01 | 5.01 | -3.84% | 112,219 | 57,270,581 |
| 2024-11-13 | 5.18 | 5.23 | 5.11 | 5.21 | +0.58% | 107,652 | 55,716,360 |
| 2024-11-12 | 5.26 | 5.3 | 5.15 | 5.18 | -1.33% | 126,416 | 66,227,511 |
| 2024-11-11 | 5.2 | 5.25 | 5.17 | 5.25 | +0.96% | 94,824 | 49,411,163 |
| 2024-11-08 | 5.24 | 5.27 | 5.15 | 5.2 | -0.19% | 130,248 | 67,648,600 |
| 2024-11-07 | 5.08 | 5.22 | 5.04 | 5.21 | +2.56% | 142,599 | 73,537,836 |
| 2024-11-06 | 5.07 | 5.12 | 5.04 | 5.08 | +0.2% | 122,860 | 62,406,462 |
| 2024-11-05 | 4.99 | 5.07 | 4.99 | 5.07 | +1.2% | 128,902 | 64,956,507 |
| 2024-11-04 | 4.92 | 5.01 | 4.88 | 5.01 | +2.45% | 90,162 | 44,771,753 |
| 2024-11-01 | 4.99 | 5.02 | 4.89 | 4.89 | -2.4% | 102,798 | 50,777,016 |
| 2024-10-31 | 4.94 | 5.05 | 4.93 | 5.01 | +1.42% | 105,171 | 52,653,127 |
| 2024-10-30 | 4.92 | 4.98 | 4.9 | 4.94 | +0.2% | 82,297 | 40,704,377 |
| 2024-10-29 | 5.08 | 5.1 | 4.92 | 4.93 | -2.76% | 146,863 | 73,301,413 |
| 2024-10-28 | 4.93 | 5.07 | 4.93 | 5.07 | +1.6% | 126,534 | 63,445,779 |
| 2024-10-25 | 4.97 | 5.01 | 4.95 | 4.99 | +0.6% | 90,265 | 44,931,954 |
| 2024-10-24 | 4.87 | 5.03 | 4.86 | 4.96 | +1.43% | 94,045 | 46,501,384 |
| 2024-10-23 | 4.87 | 4.97 | 4.85 | 4.89 | +0.62% | 100,558 | 49,422,488 |
| 2024-10-22 | 4.8 | 4.86 | 4.79 | 4.86 | +1.04% | 76,048 | 36,751,247 |
| 2024-10-21 | 4.79 | 4.86 | 4.77 | 4.81 | +0.42% | 98,184 | 47,332,818 |
| 2024-10-18 | 4.74 | 4.85 | 4.71 | 4.79 | +1.7% | 94,777 | 45,346,259 |
| 2024-10-17 | 4.75 | 4.85 | 4.7 | 4.71 | -1.05% | 51,848 | 24,696,698 |
| 2024-10-16 | 4.68 | 4.79 | 4.67 | 4.76 | +0.63% | 50,655 | 24,050,492 |
| 2024-10-15 | 4.83 | 4.85 | 4.73 | 4.73 | -2.27% | 69,094 | 33,092,513 |
| 2024-10-14 | 4.74 | 4.85 | 4.72 | 4.84 | +2.11% | 81,934 | 39,291,074 |
| 2024-10-11 | 4.9 | 4.9 | 4.7 | 4.74 | -3.07% | 99,016 | 47,456,698 |
| 2024-10-10 | 4.88 | 4.98 | 4.79 | 4.89 | +0.62% | 120,157 | 58,883,918 |
| 2024-10-09 | 5.27 | 5.27 | 4.83 | 4.86 | -7.95% | 215,000 | 107,818,726 |
| 2024-10-08 | 5.57 | 5.58 | 5.13 | 5.28 | +4.14% | 324,725 | 173,604,131 |
| 2024-09-30 | 4.82 | 5.13 | 4.71 | 5.07 | +8.57% | 225,000 | 111,146,434 |
| 2024-09-27 | 4.57 | 4.71 | 4.52 | 4.67 | +3.32% | 89,192 | 41,205,634 |
| 2024-09-26 | 4.35 | 4.52 | 4.34 | 4.52 | +3.91% | 65,855 | 29,196,489 |
| 2024-09-25 | 4.32 | 4.44 | 4.31 | 4.35 | +1.4% | 81,546 | 35,730,957 |
| 2024-09-24 | 4.17 | 4.3 | 4.15 | 4.29 | +3.37% | 57,563 | 24,435,993 |
| 2024-09-23 | 4.16 | 4.18 | 4.14 | 4.15 | -0.48% | 24,345 | 10,123,468 |
| 2024-09-20 | 4.2 | 4.2 | 4.14 | 4.17 | -0.48% | 27,576 | 11,472,691 |
| 2024-09-19 | 4.08 | 4.2 | 4.07 | 4.19 | +3.2% | 42,625 | 17,693,749 |
| 2024-09-18 | 4.12 | 4.13 | 4.01 | 4.06 | -1.46% | 46,113 | 18,723,649 |
| 2024-09-13 | 4.17 | 4.17 | 4.12 | 4.12 | -1.2% | 30,116 | 12,467,954 |
| 2024-09-12 | 4.15 | 4.2 | 4.15 | 4.17 | +0.48% | 25,407 | 10,608,303 |
| 2024-09-11 | 4.17 | 4.2 | 4.13 | 4.15 | -0.72% | 26,851 | 11,181,086 |
| 2024-09-10 | 4.17 | 4.19 | 4.1 | 4.18 | +0.72% | 27,604 | 11,428,715 |
| 2024-09-09 | 4.16 | 4.17 | 4.11 | 4.15 | -0.24% | 29,304 | 12,132,303 |
| 2024-09-06 | 4.24 | 4.24 | 4.16 | 4.16 | -1.89% | 38,789 | 16,259,638 |
| 2024-09-05 | 4.19 | 4.25 | 4.19 | 4.24 | +1.44% | 34,363 | 14,514,394 |
| 2024-09-04 | 4.2 | 4.24 | 4.17 | 4.18 | -0.95% | 33,883 | 14,257,067 |
| 2024-09-03 | 4.2 | 4.26 | 4.19 | 4.22 | +0.48% | 31,039 | 13,092,509 |
| 2024-09-02 | 4.26 | 4.29 | 4.2 | 4.2 | -1.41% | 42,618 | 18,079,632 |
| 2024-08-30 | 4.22 | 4.32 | 4.2 | 4.26 | +1.19% | 50,245 | 21,468,742 |
| 2024-08-29 | 4.17 | 4.23 | 4.16 | 4.21 | +0.24% | 40,346 | 16,942,972 |
| 2024-08-28 | 4.13 | 4.24 | 4.13 | 4.2 | +1.2% | 41,011 | 17,177,794 |
| 2024-08-27 | 4.24 | 4.24 | 4.13 | 4.15 | -1.66% | 49,536 | 20,665,153 |
| 2024-08-26 | 4.27 | 4.29 | 4.11 | 4.22 | -2.09% | 70,513 | 29,600,082 |
| 2024-08-23 | 4.37 | 4.4 | 4.29 | 4.31 | -1.6% | 56,549 | 24,515,568 |
| 2024-08-22 | 4.38 | 4.42 | 4.38 | 4.38 | -0.23% | 38,780 | 17,049,286 |
| 2024-08-21 | 4.39 | 4.43 | 4.38 | 4.39 | 0% | 28,733 | 12,644,317 |
| 2024-08-20 | 4.5 | 4.5 | 4.38 | 4.39 | -1.79% | 52,926 | 23,331,851 |
| 2024-08-19 | 4.43 | 4.5 | 4.43 | 4.47 | +0.9% | 44,744 | 19,998,166 |
| 2024-08-16 | 4.47 | 4.49 | 4.4 | 4.43 | -0.89% | 45,930 | 20,394,098 |
| 2024-08-15 | 4.48 | 4.53 | 4.45 | 4.47 | -0.67% | 43,870 | 19,662,172 |
| 2024-08-14 | 4.52 | 4.54 | 4.48 | 4.5 | -0.44% | 31,210 | 14,061,840 |
| 2024-08-13 | 4.49 | 4.52 | 4.47 | 4.52 | +0.44% | 31,525 | 14,179,004 |
| 2024-08-12 | 4.44 | 4.52 | 4.43 | 4.5 | +0.9% | 38,216 | 17,108,628 |
| 2024-08-09 | 4.46 | 4.53 | 4.46 | 4.46 | +0.22% | 44,094 | 19,790,691 |
| 2024-08-08 | 4.43 | 4.47 | 4.38 | 4.45 | +0.23% | 30,353 | 13,449,408 |
| 2024-08-07 | 4.42 | 4.47 | 4.42 | 4.44 | -0.45% | 25,836 | 11,503,963 |
| 2024-08-06 | 4.39 | 4.47 | 4.39 | 4.46 | +2.06% | 50,865 | 22,569,380 |
| 2024-08-05 | 4.44 | 4.49 | 4.36 | 4.37 | -1.8% | 52,169 | 23,048,568 |
| 2024-08-02 | 4.47 | 4.52 | 4.43 | 4.45 | -0.89% | 44,300 | 19,813,444 |
| 2024-08-01 | 4.47 | 4.52 | 4.47 | 4.49 | +0.67% | 56,973 | 25,596,564 |
| 2024-07-31 | 4.34 | 4.48 | 4.34 | 4.46 | +2.53% | 78,316 | 34,782,866 |
| 2024-07-30 | 4.33 | 4.36 | 4.28 | 4.35 | +0.46% | 45,931 | 19,894,489 |
| 2024-07-29 | 4.29 | 4.36 | 4.29 | 4.33 | +0.46% | 56,919 | 24,636,232 |
| 2024-07-26 | 4.19 | 4.37 | 4.18 | 4.31 | +3.36% | 105,957 | 45,461,790 |
| 2024-07-25 | 4.09 | 4.19 | 4.08 | 4.17 | +1.96% | 49,921 | 20,665,341 |
| 2024-07-24 | 4.15 | 4.17 | 4.08 | 4.09 | -1.45% | 49,921 | 20,533,504 |
| 2024-07-23 | 4.21 | 4.25 | 4.15 | 4.15 | -1.43% | 59,222 | 24,909,424 |
| 2024-07-22 | 4.17 | 4.21 | 4.14 | 4.21 | +1.2% | 54,497 | 22,801,074 |
| 2024-07-19 | 4.18 | 4.19 | 4.11 | 4.16 | -0.48% | 50,123 | 20,846,323 |
| 2024-07-18 | 4.18 | 4.2 | 4.1 | 4.18 | 0% | 58,349 | 24,188,479 |
| 2024-07-17 | 4.2 | 4.22 | 4.17 | 4.18 | -0.71% | 40,447 | 16,950,961 |
| 2024-07-16 | 4.21 | 4.24 | 4.19 | 4.21 | -0.24% | 40,880 | 17,212,338 |
| 2024-07-15 | 4.26 | 4.28 | 4.2 | 4.22 | -1.4% | 61,210 | 25,868,547 |
| 2024-07-12 | 4.33 | 4.34 | 4.24 | 4.28 | -1.15% | 92,086 | 39,467,215 |
| 2024-07-11 | 4.24 | 4.34 | 4.23 | 4.33 | +3.59% | 83,711 | 36,007,963 |
| 2024-07-10 | 4.23 | 4.25 | 4.17 | 4.18 | -1.42% | 50,423 | 21,204,330 |
| 2024-07-09 | 4.16 | 4.25 | 4.07 | 4.24 | +2.17% | 81,554 | 34,017,330 |
| 2024-07-08 | 4.33 | 4.34 | 4.13 | 4.15 | -3.49% | 75,706 | 31,796,460 |
| 2024-07-05 | 4.3 | 4.33 | 4.23 | 4.3 | +0.47% | 65,694 | 28,237,911 |
| 2024-07-04 | 4.45 | 4.49 | 4.27 | 4.28 | -3.82% | 89,878 | 39,164,962 |
| 2024-07-03 | 4.56 | 4.56 | 4.43 | 4.45 | -1.98% | 84,745 | 37,984,540 |
| 2024-07-02 | 4.53 | 4.58 | 4.51 | 4.54 | +0.44% | 63,474 | 28,898,127 |
| 2024-07-01 | 4.48 | 4.53 | 4.44 | 4.52 | +1.35% | 67,407 | 30,294,442 |
| 2024-06-28 | 4.41 | 4.52 | 4.4 | 4.46 | +0.9% | 47,881 | 21,451,867 |
| 2024-06-27 | 4.5 | 4.54 | 4.4 | 4.42 | -2% | 61,374 | 27,415,142 |
| 2024-06-26 | 4.4 | 4.52 | 4.39 | 4.51 | +2.27% | 55,674 | 24,807,949 |
| 2024-06-25 | 4.42 | 4.49 | 4.39 | 4.41 | +0.46% | 54,654 | 24,247,060 |
| 2024-06-24 | 4.6 | 4.6 | 4.39 | 4.39 | -4.57% | 62,401 | 27,742,144 |
| 2024-06-21 | 4.6 | 4.64 | 4.56 | 4.6 | 0% | 29,202 | 13,450,702 |
| 2024-06-20 | 4.71 | 4.71 | 4.59 | 4.6 | -2.34% | 44,718 | 20,707,833 |
| 2024-06-19 | 4.74 | 4.75 | 4.68 | 4.71 | -0.42% | 26,777 | 12,626,013 |
| 2024-06-18 | 4.65 | 4.74 | 4.65 | 4.73 | +1.28% | 32,813 | 15,457,451 |
| 2024-06-17 | 4.76 | 4.78 | 4.66 | 4.67 | -2.3% | 50,112 | 23,625,369 |
| 2024-06-14 | 4.76 | 4.79 | 4.71 | 4.78 | +0.42% | 27,719 | 13,189,092 |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | -1.04% | 49,987 | 23,887,855 |
| 2024-06-12 | 4.76 | 4.81 | 4.71 | 4.81 | +1.69% | 40,820 | 19,498,328 |
| 2024-06-11 | 4.72 | 4.75 | 4.67 | 4.73 | -0.63% | 48,688 | 22,915,113 |
| 2024-06-07 | 4.62 | 4.77 | 4.62 | 4.76 | +3.48% | 71,766 | 33,717,320 |
| 2024-06-06 | 4.81 | 4.84 | 4.57 | 4.6 | -4.17% | 139,288 | 64,735,513 |
| 2024-06-05 | 4.92 | 4.92 | 4.8 | 4.8 | -3.23% | 74,839 | 36,278,138 |
| 2024-06-04 | 5.03 | 5.03 | 4.9 | 4.96 | -2.17% | 73,981 | 36,621,940 |
| 2024-06-03 | 5.19 | 5.19 | 5.01 | 5.07 | -1.74% | 59,228 | 30,196,565 |
| 2024-05-31 | 5.11 | 5.18 | 5.11 | 5.16 | +1.18% | 34,104 | 17,597,442 |
| 2024-05-30 | 5.12 | 5.18 | 5.1 | 5.1 | -3.04% | 35,867 | 18,428,763 |
| 2024-05-29 | 5.29 | 5.34 | 5.25 | 5.26 | -0.75% | 41,364 | 21,910,342 |
| 2024-05-28 | 5.36 | 5.36 | 5.3 | 5.3 | -1.12% | 38,741 | 20,636,138 |
| 2024-05-27 | 5.36 | 5.37 | 5.27 | 5.36 | +0.56% | 52,049 | 27,633,687 |
| 2024-05-24 | 5.29 | 5.39 | 5.27 | 5.33 | +0.76% | 52,509 | 28,087,672 |
| 2024-05-23 | 5.46 | 5.46 | 5.27 | 5.29 | -2.94% | 96,552 | 51,724,532 |
| 2024-05-22 | 5.45 | 5.46 | 5.42 | 5.45 | 0% | 64,412 | 35,067,696 |
| 2024-05-21 | 5.54 | 5.55 | 5.43 | 5.45 | -1.62% | 86,351 | 47,263,921 |
| 2024-05-20 | 5.48 | 5.56 | 5.48 | 5.54 | +0.91% | 128,381 | 70,805,217 |
| 2024-05-17 | 5.47 | 5.49 | 5.43 | 5.49 | +0.55% | 63,800 | 34,806,823 |
| 2024-05-16 | 5.42 | 5.5 | 5.42 | 5.46 | +0.74% | 58,976 | 32,269,766 |
| 2024-05-15 | 5.48 | 5.49 | 5.42 | 5.42 | -1.09% | 53,173 | 28,997,656 |
| 2024-05-14 | 5.48 | 5.53 | 5.46 | 5.48 | -0.18% | 49,306 | 27,096,404 |
| 2024-05-13 | 5.51 | 5.54 | 5.42 | 5.49 | -0.36% | 67,907 | 37,256,344 |
| 2024-05-10 | 5.53 | 5.56 | 5.45 | 5.51 | -0.36% | 59,051 | 32,462,831 |
| 2024-05-09 | 5.45 | 5.56 | 5.45 | 5.53 | +1.47% | 79,464 | 43,922,164 |
| 2024-05-08 | 5.56 | 5.57 | 5.45 | 5.45 | -1.62% | 69,766 | 38,317,588 |
| 2024-05-07 | 5.57 | 5.58 | 5.51 | 5.54 | -0.36% | 63,422 | 35,133,834 |
| 2024-05-06 | 5.5 | 5.59 | 5.5 | 5.56 | +1.83% | 95,937 | 53,153,046 |
| 2024-04-30 | 5.41 | 5.48 | 5.41 | 5.46 | 0% | 74,495 | 40,527,625 |
| 2024-04-29 | 5.34 | 5.46 | 5.32 | 5.46 | +1.87% | 107,918 | 58,201,549 |
| 2024-04-26 | 5.36 | 5.38 | 5.2 | 5.36 | -1.65% | 146,118 | 77,610,751 |
| 2024-04-25 | 5.47 | 5.48 | 5.43 | 5.45 | -0.55% | 65,298 | 35,586,782 |
| 2024-04-24 | 5.41 | 5.48 | 5.38 | 5.48 | +1.86% | 60,818 | 33,079,731 |
| 2024-04-23 | 5.45 | 5.5 | 5.35 | 5.38 | -1.28% | 69,115 | 37,363,632 |
| 2024-04-22 | 5.51 | 5.56 | 5.4 | 5.45 | -1.27% | 89,865 | 49,210,365 |
| 2024-04-19 | 5.32 | 5.58 | 5.32 | 5.52 | +2.79% | 122,054 | 67,036,434 |
| 2024-04-18 | 5.33 | 5.45 | 5.26 | 5.37 | +1.7% | 95,665 | 51,246,082 |
| 2024-04-17 | 5.01 | 5.29 | 5.01 | 5.28 | +6.24% | 112,667 | 58,594,820 |
| 2024-04-16 | 5.22 | 5.26 | 4.95 | 4.97 | -6.23% | 163,037 | 82,147,892 |
| 2024-04-15 | 5.45 | 5.54 | 5.2 | 5.3 | -3.46% | 167,187 | 89,394,518 |
| 2024-04-12 | 5.45 | 5.61 | 5.45 | 5.49 | -0.54% | 180,400 | 99,668,789 |
| 2024-04-11 | 5.69 | 5.85 | 5.45 | 5.52 | +2.99% | 248,437 | 138,703,603 |
| 2024-04-10 | 5.49 | 5.5 | 5.33 | 5.36 | -1.83% | 63,991 | 34,551,529 |
| 2024-04-09 | 5.42 | 5.49 | 5.4 | 5.46 | +0.92% | 47,832 | 26,074,358 |
| 2024-04-08 | 5.53 | 5.54 | 5.4 | 5.41 | -2.17% | 73,315 | 40,044,074 |
| 2024-04-03 | 5.56 | 5.56 | 5.5 | 5.53 | -0.54% | 54,948 | 30,403,428 |
| 2024-04-02 | 5.56 | 5.59 | 5.52 | 5.56 | -0.18% | 85,042 | 47,265,393 |
| 2024-04-01 | 5.46 | 5.57 | 5.44 | 5.57 | +2.01% | 98,083 | 54,126,430 |
| 2024-03-29 | 5.4 | 5.46 | 5.32 | 5.46 | +2.06% | 79,797 | 43,117,605 |
| 2024-03-28 | 5.21 | 5.39 | 5.2 | 5.35 | +2.49% | 83,103 | 44,288,460 |
| 2024-03-27 | 5.39 | 5.4 | 5.22 | 5.22 | -2.97% | 71,729 | 38,182,422 |
| 2024-03-26 | 5.35 | 5.41 | 5.29 | 5.38 | +1.32% | 72,317 | 38,762,520 |
| 2024-03-25 | 5.41 | 5.44 | 5.29 | 5.31 | -1.85% | 81,717 | 44,010,809 |
| 2024-03-22 | 5.48 | 5.48 | 5.32 | 5.41 | -0.73% | 82,449 | 44,504,999 |
| 2024-03-21 | 5.45 | 5.49 | 5.41 | 5.45 | 0% | 74,980 | 40,858,053 |
| 2024-03-20 | 5.43 | 5.45 | 5.38 | 5.45 | +0.55% | 68,677 | 37,248,668 |
| 2024-03-19 | 5.41 | 5.49 | 5.41 | 5.42 | -0.18% | 81,227 | 44,261,540 |
| 2024-03-18 | 5.42 | 5.44 | 5.38 | 5.43 | +0.56% | 66,402 | 35,903,311 |
| 2024-03-15 | 5.26 | 5.4 | 5.26 | 5.4 | +2.08% | 68,732 | 36,708,586 |
| 2024-03-14 | 5.32 | 5.35 | 5.22 | 5.29 | -0.56% | 58,829 | 31,157,124 |
| 2024-03-13 | 5.33 | 5.36 | 5.27 | 5.32 | -0.37% | 54,554 | 28,992,670 |
| 2024-03-12 | 5.31 | 5.36 | 5.26 | 5.34 | +0.38% | 67,000 | 35,621,291 |
| 2024-03-11 | 5.3 | 5.33 | 5.25 | 5.32 | +1.14% | 78,388 | 41,513,923 |
| 2024-03-08 | 5.25 | 5.28 | 5.2 | 5.26 | +0.19% | 55,891 | 29,323,320 |
| 2024-03-07 | 5.25 | 5.3 | 5.21 | 5.25 | +0.19% | 81,443 | 42,875,561 |
| 2024-03-06 | 5.14 | 5.27 | 5.11 | 5.24 | +2.14% | 81,561 | 42,510,488 |
| 2024-03-05 | 5.22 | 5.23 | 5.11 | 5.13 | -1.91% | 83,296 | 42,923,947 |
| 2024-03-04 | 5.27 | 5.3 | 5.17 | 5.23 | -0.76% | 103,354 | 53,927,136 |
| 2024-03-01 | 5.22 | 5.3 | 5.2 | 5.27 | +1.35% | 113,498 | 59,638,659 |
| 2024-02-29 | 5.05 | 5.23 | 5.03 | 5.2 | +1.96% | 151,126 | 78,142,081 |
| 2024-02-28 | 5.38 | 5.5 | 5.1 | 5.1 | -5.56% | 208,714 | 110,346,207 |
| 2024-02-27 | 5.24 | 5.41 | 5.23 | 5.4 | +2.08% | 91,398 | 48,713,934 |
| 2024-02-26 | 5.16 | 5.37 | 5.15 | 5.29 | +3.52% | 144,831 | 76,370,475 |
| 2024-02-23 | 5.04 | 5.12 | 5.02 | 5.11 | +1.59% | 95,162 | 48,282,291 |
| 2024-02-22 | 4.97 | 5.07 | 4.97 | 5.03 | +1% | 112,066 | 56,239,475 |
| 2024-02-21 | 4.9 | 5.08 | 4.87 | 4.98 | +1.22% | 111,956 | 55,981,737 |
| 2024-02-20 | 4.94 | 4.94 | 4.83 | 4.92 | -0.2% | 67,525 | 33,041,519 |
| 2024-02-19 | 4.9 | 5.03 | 4.85 | 4.93 | +2.28% | 144,761 | 71,581,685 |
| 2024-02-08 | 4.46 | 4.84 | 4.42 | 4.82 | +9.05% | 162,953 | 75,435,733 |
| 2024-02-07 | 4.49 | 4.58 | 4.35 | 4.42 | -1.78% | 162,374 | 72,453,450 |
| 2024-02-06 | 4.25 | 4.67 | 4.07 | 4.5 | +4.65% | 179,522 | 77,372,581 |
| 2024-02-05 | 4.75 | 4.75 | 4.29 | 4.3 | -9.85% | 200,351 | 88,317,380 |
| 2024-02-02 | 4.93 | 5.02 | 4.6 | 4.77 | -3.25% | 140,205 | 67,539,138 |
| 2024-02-01 | 5.06 | 5.06 | 4.89 | 4.93 | -2.76% | 113,220 | 56,224,633 |
| 2024-01-31 | 5.22 | 5.28 | 5.05 | 5.07 | -3.43% | 116,479 | 59,895,234 |
| 2024-01-30 | 5.35 | 5.42 | 5.23 | 5.25 | -2.6% | 100,725 | 53,586,669 |
| 2024-01-29 | 5.55 | 5.56 | 5.36 | 5.39 | -2.36% | 102,701 | 55,760,867 |
| 2024-01-26 | 5.52 | 5.59 | 5.48 | 5.52 | +0.36% | 102,517 | 56,715,455 |
| 2024-01-25 | 5.37 | 5.51 | 5.32 | 5.5 | +2.61% | 121,220 | 65,962,247 |
| 2024-01-24 | 5.29 | 5.4 | 5.12 | 5.36 | +1.52% | 133,501 | 70,531,150 |
| 2024-01-23 | 5.27 | 5.32 | 5.18 | 5.28 | +0.38% | 133,108 | 69,898,891 |
| 2024-01-22 | 5.56 | 5.58 | 5.2 | 5.26 | -5.57% | 150,212 | 81,220,241 |
| 2024-01-19 | 5.76 | 5.77 | 5.56 | 5.57 | -3.47% | 143,205 | 80,619,388 |
| 2024-01-18 | 5.87 | 5.87 | 5.62 | 5.77 | -2.04% | 182,659 | 104,894,750 |
| 2024-01-17 | 5.98 | 6.04 | 5.89 | 5.89 | -1.17% | 137,682 | 82,185,109 |
| 2024-01-16 | 5.98 | 6.02 | 5.85 | 5.96 | -0.5% | 154,408 | 91,650,686 |
| 2024-01-15 | 5.97 | 6.04 | 5.93 | 5.99 | +0.5% | 98,260 | 58,749,961 |
| 2024-01-12 | 6.01 | 6.05 | 5.95 | 5.96 | -1% | 96,475 | 57,878,302 |
| 2024-01-11 | 5.98 | 6.04 | 5.94 | 6.02 | +0.5% | 120,268 | 72,120,248 |
| 2024-01-10 | 5.97 | 6.05 | 5.91 | 5.99 | -0.33% | 148,260 | 88,741,541 |
| 2024-01-09 | 5.87 | 6.01 | 5.84 | 6.01 | +3.09% | 174,898 | 104,214,138 |
| 2024-01-08 | 5.97 | 5.98 | 5.83 | 5.83 | -2.18% | 159,256 | 94,297,376 |
| 2024-01-05 | 6.04 | 6.07 | 5.93 | 5.96 | -1.49% | 81,536 | 48,858,287 |
| 2024-01-04 | 6.01 | 6.06 | 5.99 | 6.05 | +0.67% | 80,990 | 48,784,687 |
| 2024-01-03 | 5.98 | 6.05 | 5.97 | 6.01 | 0% | 85,985 | 51,720,886 |
| 2024-01-02 | 5.91 | 6.03 | 5.91 | 6.01 | +1.69% | 117,911 | 70,739,135 |
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：