股票概览
5.45
-5.22%
-0.3
5.69
开盘价
5.72
最高价
5.45
最低价
197,742
成交量
数据更新至: 2024-12-31
技术指标
5.53
MA5 (5日均线)
5.54
MA10 (10日均线)
5.71
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 | 5.69 | 5.72 | 5.45 | 5.45 | -5.22% | 197,742 | 110,238,484 |
| 2024-12-30 | 5.6 | 5.88 | 5.47 | 5.75 | +2.86% | 294,374 | 167,182,575 |
| 2024-12-27 | 5.46 | 5.65 | 5.46 | 5.59 | +2.57% | 139,491 | 77,868,094 |
| 2024-12-26 | 5.4 | 5.51 | 5.38 | 5.45 | +0.93% | 90,166 | 49,305,923 |
| 2024-12-25 | 5.5 | 5.53 | 5.32 | 5.4 | -1.64% | 119,268 | 64,148,513 |
| 2024-12-24 | 5.46 | 5.57 | 5.43 | 5.49 | +0.55% | 103,264 | 56,677,406 |
| 2024-12-23 | 5.59 | 5.59 | 5.44 | 5.46 | -2.15% | 134,152 | 73,939,979 |
| 2024-12-20 | 5.62 | 5.65 | 5.57 | 5.58 | -0.71% | 103,092 | 57,777,558 |
| 2024-12-19 | 5.52 | 5.64 | 5.49 | 5.62 | +0.72% | 116,543 | 64,795,059 |
| 2024-12-18 | 5.65 | 5.7 | 5.56 | 5.58 | -0.71% | 109,483 | 61,571,276 |
| 2024-12-17 | 5.75 | 5.76 | 5.58 | 5.62 | -2.6% | 153,882 | 87,129,472 |
| 2024-12-16 | 5.82 | 5.86 | 5.73 | 5.77 | -0.86% | 127,527 | 73,833,656 |
| 2024-12-13 | 5.9 | 5.92 | 5.81 | 5.82 | -1.85% | 161,653 | 94,662,808 |
| 2024-12-12 | 6.02 | 6.03 | 5.88 | 5.93 | -1.33% | 186,503 | 110,691,881 |
| 2024-12-11 | 6 | 6.02 | 5.94 | 6.01 | +0.17% | 159,412 | 95,457,699 |
| 2024-12-10 | 6.19 | 6.2 | 5.99 | 6 | -0.33% | 256,577 | 156,123,105 |
| 2024-12-09 | 5.97 | 6.05 | 5.92 | 6.02 | +0.5% | 253,376 | 151,972,080 |
| 2024-12-06 | 5.89 | 6.14 | 5.78 | 5.99 | +1.53% | 376,673 | 225,042,619 |
| 2024-12-05 | 5.83 | 6.04 | 5.83 | 5.9 | +1.9% | 250,835 | 148,186,243 |
| 2024-12-04 | 5.83 | 5.9 | 5.74 | 5.79 | -0.52% | 173,338 | 100,735,986 |
| 2024-12-03 | 5.91 | 5.94 | 5.73 | 5.82 | -1.19% | 187,349 | 108,589,782 |
| 2024-12-02 | 5.76 | 5.93 | 5.74 | 5.89 | +2.26% | 187,069 | 109,477,067 |
| 2024-11-29 | 5.67 | 5.8 | 5.57 | 5.76 | +1.59% | 206,206 | 117,416,348 |
| 2024-11-28 | 5.71 | 5.84 | 5.62 | 5.67 | -1.05% | 201,860 | 115,353,242 |
| 2024-11-27 | 5.66 | 5.74 | 5.52 | 5.73 | +0.7% | 213,017 | 119,582,469 |
| 2024-11-26 | 5.85 | 5.97 | 5.67 | 5.69 | -2.07% | 233,961 | 135,085,453 |
| 2024-11-25 | 5.82 | 6 | 5.67 | 5.81 | -0.85% | 310,610 | 179,453,583 |
| 2024-11-22 | 6.06 | 6.29 | 5.86 | 5.86 | -3.46% | 628,158 | 385,509,319 |
| 2024-11-21 | 5.8 | 6.15 | 5.77 | 6.07 | +3.94% | 600,190 | 362,855,085 |
| 2024-11-20 | 5.72 | 5.87 | 5.7 | 5.84 | +1.21% | 216,283 | 125,111,070 |
| 2024-11-19 | 5.46 | 5.78 | 5.45 | 5.77 | +5.48% | 305,943 | 172,718,551 |
| 2024-11-18 | 5.57 | 5.61 | 5.42 | 5.47 | -0.55% | 207,727 | 114,650,219 |
| 2024-11-15 | 5.6 | 5.69 | 5.49 | 5.5 | -2.65% | 164,196 | 91,871,640 |
| 2024-11-14 | 5.87 | 5.88 | 5.63 | 5.65 | -3.91% | 192,280 | 110,000,615 |
| 2024-11-13 | 5.82 | 5.91 | 5.73 | 5.88 | +0.51% | 205,546 | 119,679,174 |
| 2024-11-12 | 6.03 | 6.06 | 5.78 | 5.85 | -2.99% | 292,699 | 172,683,326 |
| 2024-11-11 | 5.98 | 6.06 | 5.93 | 6.03 | +1.86% | 258,409 | 155,289,618 |
| 2024-11-08 | 5.9 | 6.14 | 5.86 | 5.92 | +0.68% | 333,968 | 199,476,848 |
| 2024-11-07 | 5.85 | 5.9 | 5.76 | 5.88 | +1.73% | 250,446 | 146,663,406 |
| 2024-11-06 | 5.73 | 5.85 | 5.68 | 5.78 | +1.05% | 273,636 | 157,631,465 |
| 2024-11-05 | 5.65 | 5.74 | 5.62 | 5.72 | +1.24% | 216,563 | 123,156,811 |
| 2024-11-04 | 5.55 | 5.7 | 5.51 | 5.65 | +1.25% | 202,150 | 113,948,800 |
| 2024-11-01 | 5.74 | 5.97 | 5.58 | 5.58 | -1.24% | 400,143 | 229,226,817 |
| 2024-10-31 | 5.59 | 5.67 | 5.54 | 5.65 | +2.17% | 243,527 | 136,905,875 |
| 2024-10-30 | 5.47 | 5.58 | 5.45 | 5.53 | +1.1% | 204,858 | 113,198,620 |
| 2024-10-29 | 5.61 | 5.62 | 5.44 | 5.47 | -1.8% | 261,962 | 144,039,945 |
| 2024-10-28 | 5.49 | 5.59 | 5.48 | 5.57 | +1.46% | 211,721 | 117,508,880 |
| 2024-10-25 | 5.38 | 5.52 | 5.38 | 5.49 | +1.67% | 242,222 | 132,621,115 |
| 2024-10-24 | 5.39 | 5.53 | 5.37 | 5.4 | +0.19% | 234,987 | 128,005,684 |
| 2024-10-23 | 5.4 | 5.45 | 5.34 | 5.39 | -0.92% | 321,774 | 173,269,270 |
| 2024-10-22 | 5.22 | 5.55 | 5.2 | 5.44 | +3.23% | 451,234 | 243,669,647 |
| 2024-10-21 | 5.15 | 5.46 | 5.12 | 5.27 | +3.13% | 385,958 | 203,378,942 |
| 2024-10-18 | 5.03 | 5.2 | 4.97 | 5.11 | +1.59% | 322,062 | 164,114,850 |
| 2024-10-17 | 5.02 | 5.3 | 5.01 | 5.03 | +1.82% | 382,427 | 197,176,529 |
| 2024-10-16 | 4.83 | 5 | 4.83 | 4.94 | +0.82% | 126,244 | 62,120,325 |
| 2024-10-15 | 5 | 5.04 | 4.88 | 4.9 | -2.58% | 159,637 | 79,241,492 |
| 2024-10-14 | 4.93 | 5.04 | 4.89 | 5.03 | +2.03% | 165,832 | 82,503,995 |
| 2024-10-11 | 5.15 | 5.16 | 4.86 | 4.93 | -4.27% | 200,246 | 100,222,135 |
| 2024-10-10 | 5.2 | 5.34 | 5.06 | 5.15 | +0.39% | 232,917 | 121,595,404 |
| 2024-10-09 | 5.4 | 5.48 | 5.1 | 5.13 | -8.39% | 327,574 | 172,735,950 |
| 2024-10-08 | 5.74 | 5.74 | 5.25 | 5.6 | +7.28% | 454,178 | 251,851,294 |
| 2024-09-30 | 4.98 | 5.23 | 4.92 | 5.22 | +9.89% | 386,952 | 197,394,579 |
| 2024-09-27 | 4.66 | 4.79 | 4.64 | 4.75 | +3.71% | 150,941 | 71,161,029 |
| 2024-09-26 | 4.47 | 4.58 | 4.45 | 4.58 | +2.69% | 137,714 | 62,158,331 |
| 2024-09-25 | 4.49 | 4.59 | 4.45 | 4.46 | +0.22% | 150,573 | 68,178,313 |
| 2024-09-24 | 4.29 | 4.45 | 4.28 | 4.45 | +4.22% | 144,696 | 63,492,480 |
| 2024-09-23 | 4.27 | 4.31 | 4.24 | 4.27 | -0.23% | 57,261 | 24,435,224 |
| 2024-09-20 | 4.34 | 4.34 | 4.25 | 4.28 | -1.15% | 60,481 | 25,957,627 |
| 2024-09-19 | 4.23 | 4.36 | 4.2 | 4.33 | +2.61% | 76,315 | 32,830,344 |
| 2024-09-18 | 4.23 | 4.24 | 4.12 | 4.22 | +0.24% | 61,817 | 25,830,511 |
| 2024-09-13 | 4.34 | 4.35 | 4.21 | 4.21 | -2.55% | 82,866 | 35,237,211 |
| 2024-09-12 | 4.3 | 4.38 | 4.3 | 4.32 | +0.47% | 52,284 | 22,690,956 |
| 2024-09-11 | 4.31 | 4.35 | 4.27 | 4.3 | -0.46% | 53,889 | 23,232,226 |
| 2024-09-10 | 4.35 | 4.36 | 4.23 | 4.32 | -0.69% | 69,489 | 29,791,303 |
| 2024-09-09 | 4.29 | 4.38 | 4.29 | 4.35 | +0.46% | 54,509 | 23,620,655 |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | -1.59% | 70,584 | 30,811,421 |
| 2024-09-05 | 4.36 | 4.44 | 4.35 | 4.4 | +0.92% | 81,308 | 35,762,462 |
| 2024-09-04 | 4.39 | 4.42 | 4.32 | 4.36 | -0.23% | 88,334 | 38,664,050 |
| 2024-09-03 | 4.33 | 4.43 | 4.32 | 4.37 | +0.69% | 89,247 | 39,014,773 |
| 2024-09-02 | 4.44 | 4.47 | 4.33 | 4.34 | -2.47% | 119,157 | 52,351,905 |
| 2024-08-30 | 4.4 | 4.52 | 4.35 | 4.45 | +1.14% | 155,041 | 69,189,979 |
| 2024-08-29 | 4.31 | 4.42 | 4.28 | 4.4 | +2.09% | 123,437 | 53,928,599 |
| 2024-08-28 | 4.24 | 4.35 | 4.23 | 4.31 | +0.94% | 101,160 | 43,522,841 |
| 2024-08-27 | 4.38 | 4.4 | 4.24 | 4.27 | -3.17% | 161,807 | 69,383,502 |
| 2024-08-26 | 4.38 | 4.58 | 4.38 | 4.41 | +0.68% | 217,058 | 96,568,880 |
| 2024-08-23 | 4.58 | 4.58 | 4.3 | 4.38 | -4.99% | 331,383 | 145,689,089 |
| 2024-08-22 | 4.7 | 4.74 | 4.58 | 4.61 | -2.95% | 349,059 | 161,849,058 |
| 2024-08-21 | 4.83 | 4.92 | 4.69 | 4.75 | -4.81% | 543,576 | 261,441,313 |
| 2024-08-20 | 4.8 | 4.99 | 4.74 | 4.99 | +9.91% | 625,120 | 308,150,448 |
| 2024-08-19 | 4.49 | 4.55 | 4.48 | 4.54 | +1.57% | 81,841 | 36,963,675 |
| 2024-08-16 | 4.49 | 4.57 | 4.47 | 4.47 | -0.67% | 89,839 | 40,578,381 |
| 2024-08-15 | 4.41 | 4.52 | 4.37 | 4.5 | +2.04% | 78,840 | 35,258,922 |
| 2024-08-14 | 4.47 | 4.51 | 4.41 | 4.41 | -1.56% | 43,817 | 19,474,569 |
| 2024-08-13 | 4.43 | 4.48 | 4.37 | 4.48 | +1.13% | 44,506 | 19,760,586 |
| 2024-08-12 | 4.5 | 4.5 | 4.41 | 4.43 | -0.23% | 53,800 | 23,907,824 |
| 2024-08-09 | 4.49 | 4.56 | 4.44 | 4.44 | -0.89% | 50,099 | 22,527,981 |
| 2024-08-08 | 4.48 | 4.52 | 4.41 | 4.48 | -0.22% | 52,807 | 23,569,835 |
| 2024-08-07 | 4.54 | 4.55 | 4.46 | 4.49 | +0.22% | 55,541 | 24,993,931 |
| 2024-08-06 | 4.42 | 4.49 | 4.42 | 4.48 | +2.28% | 63,385 | 28,287,388 |
| 2024-08-05 | 4.47 | 4.52 | 4.38 | 4.38 | -2.23% | 70,839 | 31,478,232 |
| 2024-08-02 | 4.54 | 4.58 | 4.47 | 4.48 | -1.54% | 59,007 | 26,684,098 |
| 2024-08-01 | 4.56 | 4.62 | 4.54 | 4.55 | 0% | 64,773 | 29,641,785 |
| 2024-07-31 | 4.42 | 4.55 | 4.41 | 4.55 | +2.71% | 95,184 | 42,852,998 |
| 2024-07-30 | 4.35 | 4.45 | 4.32 | 4.43 | +1.84% | 76,850 | 33,792,595 |
| 2024-07-29 | 4.34 | 4.39 | 4.31 | 4.35 | +0.46% | 62,928 | 27,402,764 |
| 2024-07-26 | 4.2 | 4.33 | 4.19 | 4.33 | +3.34% | 78,472 | 33,651,898 |
| 2024-07-25 | 4.15 | 4.26 | 4.11 | 4.19 | +0.24% | 58,800 | 24,677,739 |
| 2024-07-24 | 4.24 | 4.28 | 4.16 | 4.18 | -1.18% | 56,342 | 23,700,028 |
| 2024-07-23 | 4.3 | 4.35 | 4.23 | 4.23 | -1.86% | 58,852 | 25,253,930 |
| 2024-07-22 | 4.28 | 4.32 | 4.26 | 4.31 | +0.7% | 54,308 | 23,335,845 |
| 2024-07-19 | 4.22 | 4.3 | 4.21 | 4.28 | +0.71% | 51,327 | 21,869,373 |
| 2024-07-18 | 4.22 | 4.27 | 4.16 | 4.25 | +0.24% | 70,996 | 29,894,871 |
| 2024-07-17 | 4.25 | 4.28 | 4.2 | 4.24 | -0.24% | 62,392 | 26,467,796 |
| 2024-07-16 | 4.31 | 4.31 | 4.21 | 4.25 | -1.16% | 55,999 | 23,775,915 |
| 2024-07-15 | 4.42 | 4.42 | 4.28 | 4.3 | -1.83% | 62,273 | 26,853,056 |
| 2024-07-12 | 4.41 | 4.44 | 4.37 | 4.38 | -0.23% | 56,886 | 25,004,793 |
| 2024-07-11 | 4.3 | 4.4 | 4.28 | 4.39 | +4.03% | 100,087 | 43,606,126 |
| 2024-07-10 | 4.28 | 4.31 | 4.22 | 4.22 | -1.17% | 51,950 | 22,127,677 |
| 2024-07-09 | 4.25 | 4.3 | 4.14 | 4.27 | +0.95% | 72,169 | 30,558,475 |
| 2024-07-08 | 4.35 | 4.36 | 4.22 | 4.23 | -3.2% | 71,493 | 30,504,685 |
| 2024-07-05 | 4.28 | 4.38 | 4.24 | 4.37 | +2.1% | 88,283 | 38,142,272 |
| 2024-07-04 | 4.43 | 4.45 | 4.25 | 4.28 | -4.46% | 132,053 | 57,163,903 |
| 2024-07-03 | 4.47 | 4.54 | 4.46 | 4.48 | -0.44% | 52,111 | 23,428,998 |
| 2024-07-02 | 4.5 | 4.53 | 4.46 | 4.5 | -0.22% | 63,260 | 28,451,078 |
| 2024-07-01 | 4.52 | 4.53 | 4.43 | 4.51 | +0.22% | 69,465 | 31,101,585 |
| 2024-06-28 | 4.47 | 4.58 | 4.42 | 4.5 | +1.12% | 67,731 | 30,703,593 |
| 2024-06-27 | 4.61 | 4.62 | 4.44 | 4.45 | -3.47% | 70,426 | 31,852,186 |
| 2024-06-26 | 4.45 | 4.62 | 4.44 | 4.61 | +3.13% | 78,022 | 35,361,051 |
| 2024-06-25 | 4.4 | 4.51 | 4.4 | 4.47 | +1.82% | 85,490 | 38,161,130 |
| 2024-06-24 | 4.52 | 4.52 | 4.31 | 4.39 | -3.3% | 135,934 | 59,901,136 |
| 2024-06-21 | 4.6 | 4.63 | 4.53 | 4.54 | -0.66% | 53,303 | 24,351,415 |
| 2024-06-20 | 4.7 | 4.72 | 4.57 | 4.57 | -2.97% | 72,388 | 33,495,722 |
| 2024-06-19 | 4.8 | 4.82 | 4.7 | 4.71 | -1.88% | 63,713 | 30,201,644 |
| 2024-06-18 | 4.66 | 4.8 | 4.66 | 4.8 | +2.78% | 69,389 | 32,943,218 |
| 2024-06-17 | 4.71 | 4.76 | 4.66 | 4.67 | -1.27% | 60,377 | 28,421,750 |
| 2024-06-14 | 4.77 | 4.79 | 4.68 | 4.73 | -0.84% | 85,825 | 40,564,338 |
| 2024-06-13 | 4.82 | 4.82 | 4.73 | 4.77 | -0.63% | 63,404 | 30,239,951 |
| 2024-06-12 | 4.79 | 4.83 | 4.76 | 4.8 | +0.21% | 68,751 | 33,001,728 |
| 2024-06-11 | 4.86 | 4.88 | 4.76 | 4.79 | -1.24% | 70,542 | 33,848,083 |
| 2024-06-07 | 4.79 | 4.86 | 4.76 | 4.85 | +3.41% | 97,151 | 46,836,849 |
| 2024-06-06 | 4.84 | 4.9 | 4.64 | 4.69 | -3.1% | 127,652 | 60,462,231 |
| 2024-06-05 | 4.95 | 4.95 | 4.83 | 4.84 | -1.63% | 71,093 | 34,734,841 |
| 2024-06-04 | 4.93 | 4.96 | 4.85 | 4.92 | -0.61% | 73,614 | 36,043,185 |
| 2024-06-03 | 5.08 | 5.08 | 4.9 | 4.95 | -3.13% | 118,578 | 59,202,780 |
| 2024-05-31 | 5.17 | 5.22 | 5.11 | 5.11 | -1.54% | 96,479 | 49,602,471 |
| 2024-05-30 | 5.11 | 5.27 | 5.11 | 5.19 | +0.78% | 134,028 | 69,810,107 |
| 2024-05-29 | 5.1 | 5.32 | 5.06 | 5.15 | +0.39% | 184,431 | 95,349,510 |
| 2024-05-28 | 5.09 | 5.22 | 5.09 | 5.13 | +0.39% | 104,010 | 53,533,538 |
| 2024-05-27 | 5.07 | 5.11 | 4.97 | 5.11 | +0.99% | 90,599 | 45,602,553 |
| 2024-05-24 | 5.06 | 5.14 | 5.05 | 5.06 | -0.39% | 62,126 | 31,671,655 |
| 2024-05-23 | 5.19 | 5.21 | 5.06 | 5.08 | -2.12% | 89,051 | 45,547,948 |
| 2024-05-22 | 5.16 | 5.25 | 5.16 | 5.19 | +0.19% | 60,458 | 31,499,236 |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.18 | -2.45% | 90,313 | 47,141,178 |
| 2024-05-20 | 5.38 | 5.38 | 5.28 | 5.31 | 0% | 101,865 | 54,212,733 |
| 2024-05-17 | 5.23 | 5.31 | 5.21 | 5.31 | +1.34% | 68,330 | 35,907,054 |
| 2024-05-16 | 5.32 | 5.33 | 5.22 | 5.24 | -1.13% | 89,728 | 47,319,783 |
| 2024-05-15 | 5.38 | 5.43 | 5.29 | 5.3 | -0.75% | 92,293 | 49,263,879 |
| 2024-05-14 | 5.34 | 5.39 | 5.3 | 5.34 | +0.75% | 87,268 | 46,711,472 |
| 2024-05-13 | 5.32 | 5.37 | 5.23 | 5.3 | -1.12% | 86,433 | 45,861,144 |
| 2024-05-10 | 5.43 | 5.51 | 5.34 | 5.36 | -0.92% | 93,463 | 50,290,710 |
| 2024-05-09 | 5.34 | 5.43 | 5.33 | 5.41 | +1.31% | 75,312 | 40,715,854 |
| 2024-05-08 | 5.43 | 5.43 | 5.33 | 5.34 | -1.66% | 99,098 | 53,311,001 |
| 2024-05-07 | 5.38 | 5.48 | 5.38 | 5.43 | +0.18% | 93,946 | 50,940,638 |
| 2024-05-06 | 5.4 | 5.44 | 5.34 | 5.42 | +2.46% | 104,253 | 56,390,398 |
| 2024-04-30 | 5.38 | 5.38 | 5.24 | 5.29 | -0.19% | 92,507 | 48,945,449 |
| 2024-04-29 | 5.17 | 5.31 | 5.15 | 5.3 | +2.51% | 106,885 | 56,263,241 |
| 2024-04-26 | 5.07 | 5.18 | 5.07 | 5.17 | +1.37% | 90,211 | 46,407,370 |
| 2024-04-25 | 5.07 | 5.14 | 5.03 | 5.1 | +0.59% | 84,066 | 42,889,347 |
| 2024-04-24 | 5.04 | 5.07 | 4.98 | 5.07 | +2.01% | 87,367 | 44,089,001 |
| 2024-04-23 | 5.02 | 5.05 | 4.95 | 4.97 | -0.2% | 80,207 | 40,063,629 |
| 2024-04-22 | 4.95 | 5.08 | 4.88 | 4.98 | -0.2% | 102,909 | 51,313,944 |
| 2024-04-19 | 4.98 | 5.1 | 4.92 | 4.99 | 0% | 123,932 | 62,137,595 |
| 2024-04-18 | 5.19 | 5.19 | 4.96 | 4.99 | -4.22% | 187,185 | 94,283,376 |
| 2024-04-17 | 4.82 | 5.23 | 4.82 | 5.21 | +9.45% | 166,533 | 84,363,192 |
| 2024-04-16 | 5.1 | 5.12 | 4.76 | 4.76 | -7.75% | 174,625 | 85,604,483 |
| 2024-04-15 | 5.26 | 5.31 | 5.06 | 5.16 | -2.09% | 165,422 | 85,626,941 |
| 2024-04-12 | 5.48 | 5.52 | 5.27 | 5.27 | -4.01% | 147,298 | 79,059,753 |
| 2024-04-11 | 5.44 | 5.54 | 5.32 | 5.49 | +3.39% | 204,365 | 111,600,041 |
| 2024-04-10 | 5.42 | 5.51 | 5.26 | 5.31 | -1.67% | 109,353 | 58,717,420 |
| 2024-04-09 | 5.3 | 5.43 | 5.29 | 5.4 | +1.12% | 62,505 | 33,626,294 |
| 2024-04-08 | 5.4 | 5.47 | 5.33 | 5.34 | -1.48% | 87,061 | 47,017,729 |
| 2024-04-03 | 5.52 | 5.52 | 5.4 | 5.42 | -1.45% | 93,323 | 50,741,041 |
| 2024-04-02 | 5.55 | 5.55 | 5.47 | 5.5 | -0.9% | 90,338 | 49,745,170 |
| 2024-04-01 | 5.5 | 5.59 | 5.49 | 5.55 | +0.91% | 108,847 | 60,343,923 |
| 2024-03-29 | 5.39 | 5.51 | 5.34 | 5.5 | +3% | 127,574 | 69,588,008 |
| 2024-03-28 | 5.2 | 5.45 | 5.19 | 5.34 | +2.3% | 115,291 | 61,667,557 |
| 2024-03-27 | 5.41 | 5.42 | 5.2 | 5.22 | -3.33% | 128,189 | 68,165,060 |
| 2024-03-26 | 5.41 | 5.47 | 5.3 | 5.4 | 0% | 109,371 | 58,961,314 |
| 2024-03-25 | 5.59 | 5.6 | 5.4 | 5.4 | -3.74% | 132,913 | 73,265,105 |
| 2024-03-22 | 5.7 | 5.75 | 5.59 | 5.61 | -2.26% | 177,644 | 100,230,885 |
| 2024-03-21 | 5.62 | 5.82 | 5.6 | 5.74 | +1.41% | 243,750 | 139,275,269 |
| 2024-03-20 | 5.56 | 5.74 | 5.54 | 5.66 | +2.35% | 179,226 | 101,109,458 |
| 2024-03-19 | 5.6 | 5.65 | 5.52 | 5.53 | -1.78% | 135,161 | 75,412,044 |
| 2024-03-18 | 5.59 | 5.63 | 5.57 | 5.63 | +0.72% | 140,241 | 78,546,560 |
| 2024-03-15 | 5.52 | 5.59 | 5.46 | 5.59 | +1.64% | 112,481 | 62,265,554 |
| 2024-03-14 | 5.54 | 5.62 | 5.45 | 5.5 | -0.9% | 109,016 | 60,342,500 |
| 2024-03-13 | 5.51 | 5.6 | 5.46 | 5.55 | +0.91% | 152,383 | 84,268,865 |
| 2024-03-12 | 5.51 | 5.56 | 5.45 | 5.5 | -0.36% | 121,131 | 66,628,211 |
| 2024-03-11 | 5.42 | 5.52 | 5.4 | 5.52 | +1.47% | 135,506 | 74,119,811 |
| 2024-03-08 | 5.4 | 5.48 | 5.35 | 5.44 | +0.55% | 125,263 | 67,720,896 |
| 2024-03-07 | 5.48 | 5.59 | 5.39 | 5.41 | -1.28% | 190,379 | 104,710,607 |
| 2024-03-06 | 5.34 | 5.52 | 5.34 | 5.48 | +1.67% | 184,231 | 100,579,554 |
| 2024-03-05 | 5.39 | 5.45 | 5.29 | 5.39 | -0.92% | 177,379 | 95,246,917 |
| 2024-03-04 | 5.58 | 5.59 | 5.33 | 5.44 | -1.98% | 275,842 | 149,837,367 |
| 2024-03-01 | 5.65 | 5.86 | 5.53 | 5.55 | -0.54% | 476,378 | 268,866,186 |
| 2024-02-29 | 5.1 | 5.63 | 5.08 | 5.58 | +8.14% | 403,935 | 219,806,135 |
| 2024-02-28 | 5.35 | 5.54 | 5.16 | 5.16 | -4.09% | 281,052 | 151,301,442 |
| 2024-02-27 | 5.28 | 5.38 | 5.21 | 5.38 | +0.94% | 160,763 | 85,491,063 |
| 2024-02-26 | 5.26 | 5.4 | 5.23 | 5.33 | +3.09% | 216,822 | 115,363,436 |
| 2024-02-23 | 5.13 | 5.18 | 5.06 | 5.17 | +0.98% | 166,967 | 85,641,085 |
| 2024-02-22 | 5.06 | 5.13 | 5.01 | 5.12 | +1.79% | 132,252 | 67,287,154 |
| 2024-02-21 | 4.96 | 5.16 | 4.92 | 5.03 | +1.41% | 186,011 | 94,082,238 |
| 2024-02-20 | 4.93 | 4.99 | 4.83 | 4.96 | +0.4% | 114,484 | 56,367,845 |
| 2024-02-19 | 5.04 | 5.09 | 4.85 | 4.94 | -1.98% | 202,187 | 100,310,991 |
| 2024-02-08 | 4.69 | 5.09 | 4.69 | 5.04 | +8.15% | 221,814 | 110,736,922 |
| 2024-02-07 | 4.41 | 4.68 | 4.39 | 4.66 | +5.43% | 186,212 | 85,741,374 |
| 2024-02-06 | 4.03 | 4.47 | 3.91 | 4.42 | +8.6% | 210,904 | 88,514,724 |
| 2024-02-05 | 4.45 | 4.45 | 4.03 | 4.07 | -9.15% | 205,752 | 85,629,496 |
| 2024-02-02 | 4.75 | 4.81 | 4.25 | 4.48 | -4.88% | 189,803 | 85,840,129 |
| 2024-02-01 | 4.8 | 4.83 | 4.63 | 4.71 | -2.28% | 115,133 | 54,538,476 |
| 2024-01-31 | 5.1 | 5.15 | 4.81 | 4.82 | -5.68% | 144,895 | 71,744,154 |
| 2024-01-30 | 5.25 | 5.31 | 5.1 | 5.11 | -3.22% | 72,974 | 37,937,657 |
| 2024-01-29 | 5.48 | 5.51 | 5.27 | 5.28 | -3.12% | 96,411 | 51,692,685 |
| 2024-01-26 | 5.44 | 5.55 | 5.41 | 5.45 | -1.09% | 116,997 | 64,109,484 |
| 2024-01-25 | 5.23 | 5.56 | 5.19 | 5.51 | +5.35% | 186,090 | 100,467,853 |
| 2024-01-24 | 5.08 | 5.24 | 4.99 | 5.23 | +3.77% | 148,400 | 76,161,959 |
| 2024-01-23 | 5.04 | 5.07 | 4.9 | 5.04 | 0% | 136,167 | 68,266,115 |
| 2024-01-22 | 5.41 | 5.41 | 4.97 | 5.04 | -6.84% | 191,988 | 99,618,046 |
| 2024-01-19 | 5.58 | 5.59 | 5.4 | 5.41 | -3.05% | 129,960 | 70,888,447 |
| 2024-01-18 | 5.79 | 5.84 | 5.39 | 5.58 | -3.96% | 223,750 | 124,134,647 |
| 2024-01-17 | 6.05 | 6.05 | 5.81 | 5.81 | -3.65% | 116,078 | 68,414,018 |
| 2024-01-16 | 6.07 | 6.11 | 5.96 | 6.03 | -2.11% | 128,536 | 77,399,493 |
| 2024-01-15 | 6.1 | 6.27 | 5.99 | 6.16 | +1.48% | 158,937 | 97,382,216 |
| 2024-01-12 | 6.03 | 6.18 | 6 | 6.07 | +0.66% | 103,032 | 62,756,822 |
| 2024-01-11 | 5.97 | 6.08 | 5.95 | 6.03 | +0.5% | 74,123 | 44,674,468 |
| 2024-01-10 | 6.04 | 6.08 | 5.9 | 6 | 0% | 61,693 | 37,021,793 |
| 2024-01-09 | 5.93 | 6.1 | 5.93 | 6 | +0.84% | 64,462 | 38,862,498 |
| 2024-01-08 | 6.02 | 6.09 | 5.95 | 5.95 | -1.65% | 70,982 | 42,740,183 |
| 2024-01-05 | 6.17 | 6.21 | 6.02 | 6.05 | -2.26% | 91,756 | 55,968,542 |
| 2024-01-04 | 6.2 | 6.26 | 6.15 | 6.19 | -0.16% | 62,771 | 38,887,031 |
| 2024-01-03 | 6.2 | 6.23 | 6.15 | 6.2 | -0.8% | 103,733 | 64,182,117 |
| 2024-01-02 | 6.22 | 6.28 | 6.18 | 6.25 | +1.46% | 171,324 | 106,807,919 |
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：