股票概览
5.57
+1.64%
+0.09
5.38
开盘价
5.75
最高价
5.24
最低价
597,729
成交量
数据更新至: 2024-12-31
技术指标
5.60
MA5 (5日均线)
5.42
MA10 (10日均线)
5.17
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 | 5.38 | 5.75 | 5.24 | 5.57 | +1.64% | 597,729 | 330,102,027 |
| 2024-12-30 | 5.69 | 5.82 | 5.45 | 5.48 | -6.32% | 575,885 | 322,313,405 |
| 2024-12-27 | 5.48 | 6 | 5.48 | 5.85 | +4.09% | 836,261 | 480,777,570 |
| 2024-12-26 | 5.28 | 6.01 | 5.22 | 5.62 | +2.74% | 882,818 | 496,399,487 |
| 2024-12-25 | 5.6 | 5.79 | 5.16 | 5.47 | 0% | 984,939 | 537,982,405 |
| 2024-12-24 | 4.99 | 5.47 | 4.98 | 5.47 | +10.06% | 210,908 | 114,468,625 |
| 2024-12-23 | 5.26 | 5.32 | 4.92 | 4.97 | -6.93% | 457,410 | 231,867,798 |
| 2024-12-20 | 5.52 | 5.57 | 5.24 | 5.34 | -2.2% | 773,510 | 415,292,199 |
| 2024-12-19 | 4.91 | 5.46 | 4.91 | 5.46 | +10.08% | 272,787 | 144,959,739 |
| 2024-12-18 | 5.1 | 5.1 | 4.86 | 4.96 | -1.98% | 327,286 | 161,809,239 |
| 2024-12-17 | 5.22 | 5.39 | 4.99 | 5.06 | -3.07% | 494,235 | 252,432,660 |
| 2024-12-16 | 5.43 | 5.75 | 5.17 | 5.22 | -5.61% | 922,456 | 501,530,224 |
| 2024-12-13 | 5.04 | 5.53 | 4.97 | 5.53 | +9.94% | 745,428 | 396,094,638 |
| 2024-12-12 | 4.91 | 5.08 | 4.87 | 5.03 | +2.44% | 333,526 | 166,524,186 |
| 2024-12-11 | 4.76 | 4.92 | 4.74 | 4.91 | +2.72% | 262,659 | 127,982,700 |
| 2024-12-10 | 4.89 | 4.91 | 4.76 | 4.78 | +0.63% | 311,092 | 150,012,137 |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | +1.28% | 259,087 | 122,162,758 |
| 2024-12-06 | 4.71 | 4.74 | 4.58 | 4.69 | +0.21% | 237,147 | 110,623,371 |
| 2024-12-05 | 4.59 | 4.73 | 4.55 | 4.68 | +2.18% | 251,803 | 116,960,045 |
| 2024-12-04 | 4.6 | 4.67 | 4.55 | 4.58 | -1.08% | 221,622 | 102,327,640 |
| 2024-12-03 | 4.66 | 4.67 | 4.55 | 4.63 | -0.43% | 234,911 | 108,359,373 |
| 2024-12-02 | 4.54 | 4.68 | 4.48 | 4.65 | +2.88% | 315,326 | 145,251,816 |
| 2024-11-29 | 4.54 | 4.6 | 4.4 | 4.52 | +0.67% | 293,859 | 132,261,449 |
| 2024-11-28 | 4.51 | 4.66 | 4.46 | 4.49 | -1.32% | 357,293 | 161,720,827 |
| 2024-11-27 | 4.45 | 4.65 | 4.41 | 4.55 | -2.36% | 491,053 | 221,204,284 |
| 2024-11-26 | 4.89 | 5 | 4.66 | 4.66 | -10.04% | 695,160 | 330,877,119 |
| 2024-11-25 | 5.08 | 5.55 | 4.61 | 5.18 | +1.97% | 1,183,347 | 601,438,341 |
| 2024-11-22 | 4.87 | 5.08 | 4.5 | 5.08 | +9.96% | 1,230,185 | 592,804,309 |
| 2024-11-21 | 4.2 | 4.62 | 4.19 | 4.62 | +10% | 366,537 | 161,931,246 |
| 2024-11-20 | 4.09 | 4.2 | 4.09 | 4.2 | +2.94% | 132,766 | 55,243,578 |
| 2024-11-19 | 3.95 | 4.08 | 3.93 | 4.08 | +3.03% | 146,903 | 58,943,696 |
| 2024-11-18 | 4.06 | 4.11 | 3.92 | 3.96 | -1.98% | 156,356 | 62,597,300 |
| 2024-11-15 | 4.13 | 4.18 | 4.02 | 4.04 | -1.94% | 143,086 | 58,859,337 |
| 2024-11-14 | 4.25 | 4.3 | 4.12 | 4.12 | -2.37% | 154,972 | 65,000,229 |
| 2024-11-13 | 4.18 | 4.24 | 4.09 | 4.22 | +0.48% | 167,989 | 70,176,968 |
| 2024-11-12 | 4.25 | 4.3 | 4.15 | 4.2 | -1.41% | 202,057 | 85,251,772 |
| 2024-11-11 | 4.24 | 4.31 | 4.14 | 4.26 | +0.95% | 220,029 | 92,726,558 |
| 2024-11-08 | 4.21 | 4.28 | 4.15 | 4.22 | +0.48% | 187,952 | 79,099,666 |
| 2024-11-07 | 4.07 | 4.2 | 4.05 | 4.2 | +2.94% | 172,360 | 71,367,951 |
| 2024-11-06 | 4.12 | 4.14 | 4.02 | 4.08 | 0% | 183,080 | 74,715,693 |
| 2024-11-05 | 4.06 | 4.12 | 4.04 | 4.08 | +1.49% | 148,635 | 60,547,293 |
| 2024-11-04 | 4 | 4.07 | 3.96 | 4.02 | 0% | 150,995 | 60,655,844 |
| 2024-11-01 | 4.24 | 4.29 | 4 | 4.02 | -4.06% | 246,549 | 100,916,166 |
| 2024-10-31 | 4.15 | 4.25 | 4.13 | 4.19 | +1.45% | 202,882 | 85,288,572 |
| 2024-10-30 | 4.13 | 4.23 | 4.07 | 4.13 | -0.48% | 197,792 | 81,943,304 |
| 2024-10-29 | 4.28 | 4.38 | 4.12 | 4.15 | -2.81% | 321,506 | 135,974,869 |
| 2024-10-28 | 4.09 | 4.28 | 4.06 | 4.27 | +4.66% | 353,601 | 149,113,583 |
| 2024-10-25 | 3.98 | 4.12 | 3.97 | 4.08 | +2.26% | 269,106 | 109,635,459 |
| 2024-10-24 | 4.01 | 4.07 | 3.92 | 3.99 | -0.5% | 233,965 | 93,083,651 |
| 2024-10-23 | 3.96 | 4.13 | 3.89 | 4.01 | +1.52% | 320,527 | 128,802,694 |
| 2024-10-22 | 3.78 | 3.95 | 3.77 | 3.95 | +4.22% | 390,807 | 151,713,704 |
| 2024-10-21 | 3.84 | 3.85 | 3.74 | 3.79 | -0.79% | 296,488 | 112,147,750 |
| 2024-10-18 | 3.85 | 3.87 | 3.75 | 3.82 | -1.29% | 465,375 | 176,643,957 |
| 2024-10-17 | 4.05 | 4.05 | 3.77 | 3.87 | -1.78% | 712,249 | 276,548,460 |
| 2024-10-16 | 3.6 | 3.94 | 3.59 | 3.94 | +10.06% | 546,775 | 209,708,712 |
| 2024-10-15 | 3.61 | 3.65 | 3.56 | 3.58 | -0.83% | 163,727 | 58,994,401 |
| 2024-10-14 | 3.52 | 3.62 | 3.51 | 3.61 | +3.14% | 147,474 | 52,726,540 |
| 2024-10-11 | 3.63 | 3.65 | 3.46 | 3.5 | -4.11% | 150,887 | 53,573,968 |
| 2024-10-10 | 3.58 | 3.77 | 3.5 | 3.65 | +2.82% | 233,381 | 84,945,121 |
| 2024-10-09 | 3.86 | 3.87 | 3.55 | 3.55 | -9.9% | 283,656 | 104,322,283 |
| 2024-10-08 | 4.13 | 4.14 | 3.7 | 3.94 | +4.79% | 411,795 | 162,156,655 |
| 2024-09-30 | 3.62 | 3.78 | 3.47 | 3.76 | +8.99% | 348,313 | 126,762,114 |
| 2024-09-27 | 3.4 | 3.46 | 3.36 | 3.45 | +3.6% | 101,898 | 34,732,683 |
| 2024-09-26 | 3.27 | 3.34 | 3.24 | 3.33 | +2.15% | 115,001 | 37,816,468 |
| 2024-09-25 | 3.24 | 3.31 | 3.24 | 3.26 | +1.24% | 130,381 | 42,682,071 |
| 2024-09-24 | 3.14 | 3.23 | 3.14 | 3.22 | +2.22% | 130,498 | 41,672,477 |
| 2024-09-23 | 3.12 | 3.16 | 3.1 | 3.15 | +0.64% | 56,900 | 17,871,929 |
| 2024-09-20 | 3.18 | 3.18 | 3.1 | 3.13 | -0.63% | 70,967 | 22,209,173 |
| 2024-09-19 | 3.04 | 3.16 | 3.03 | 3.15 | +3.62% | 112,532 | 35,112,319 |
| 2024-09-18 | 3.04 | 3.06 | 2.98 | 3.04 | -0.65% | 73,183 | 22,063,380 |
| 2024-09-13 | 3.14 | 3.15 | 3.06 | 3.06 | -2.24% | 76,688 | 23,708,956 |
| 2024-09-12 | 3.09 | 3.15 | 3.06 | 3.13 | +1.62% | 93,748 | 29,273,974 |
| 2024-09-11 | 3.1 | 3.14 | 3.05 | 3.08 | -1.28% | 79,634 | 24,671,241 |
| 2024-09-10 | 3.08 | 3.12 | 3.03 | 3.12 | +1.63% | 81,561 | 25,013,196 |
| 2024-09-09 | 3.06 | 3.09 | 3.01 | 3.07 | 0% | 80,962 | 24,723,924 |
| 2024-09-06 | 3.13 | 3.13 | 3.06 | 3.07 | -1.92% | 51,644 | 15,949,724 |
| 2024-09-05 | 3.12 | 3.13 | 3.1 | 3.13 | +0.97% | 60,638 | 18,900,103 |
| 2024-09-04 | 3.13 | 3.15 | 3.09 | 3.1 | -0.96% | 51,716 | 16,114,862 |
| 2024-09-03 | 3.11 | 3.17 | 3.09 | 3.13 | +0.97% | 66,341 | 20,803,988 |
| 2024-09-02 | 3.16 | 3.18 | 3.09 | 3.1 | -1.59% | 74,013 | 23,251,686 |
| 2024-08-30 | 3.08 | 3.18 | 3.08 | 3.15 | +1.61% | 89,373 | 28,096,106 |
| 2024-08-29 | 3.05 | 3.11 | 3.02 | 3.1 | +1.97% | 72,632 | 22,324,847 |
| 2024-08-28 | 3.03 | 3.07 | 2.97 | 3.04 | +1.33% | 60,909 | 18,469,193 |
| 2024-08-27 | 3.09 | 3.1 | 2.99 | 3 | -2.6% | 92,279 | 27,952,015 |
| 2024-08-26 | 2.98 | 3.11 | 2.97 | 3.08 | +4.41% | 150,154 | 46,016,557 |
| 2024-08-23 | 3.01 | 3.04 | 2.94 | 2.95 | -2.96% | 111,327 | 33,060,250 |
| 2024-08-22 | 3.08 | 3.15 | 3.03 | 3.04 | 0% | 124,683 | 38,510,601 |
| 2024-08-21 | 3.03 | 3.09 | 3.01 | 3.04 | -1.3% | 134,111 | 40,966,436 |
| 2024-08-20 | 3.32 | 3.4 | 3.05 | 3.08 | -3.75% | 257,204 | 82,303,219 |
| 2024-08-19 | 3.17 | 3.2 | 3.12 | 3.2 | +1.59% | 105,271 | 33,380,921 |
| 2024-08-16 | 3.29 | 3.29 | 3.15 | 3.15 | -3.37% | 99,740 | 31,886,077 |
| 2024-08-15 | 3.2 | 3.27 | 3.17 | 3.26 | +1.24% | 122,324 | 39,439,077 |
| 2024-08-14 | 3.26 | 3.28 | 3.21 | 3.22 | -0.92% | 108,477 | 35,167,461 |
| 2024-08-13 | 3.22 | 3.25 | 3.13 | 3.25 | 0% | 139,675 | 44,660,283 |
| 2024-08-12 | 3.26 | 3.33 | 3.21 | 3.25 | -0.31% | 165,665 | 53,762,620 |
| 2024-08-09 | 3.32 | 3.37 | 3.25 | 3.26 | -2.4% | 284,832 | 93,964,850 |
| 2024-08-08 | 3.43 | 3.68 | 3.29 | 3.34 | -2.62% | 544,532 | 188,587,419 |
| 2024-08-07 | 3.13 | 3.43 | 3.1 | 3.43 | +9.94% | 247,559 | 83,123,970 |
| 2024-08-06 | 3.04 | 3.12 | 3.04 | 3.12 | +2.97% | 61,954 | 19,147,696 |
| 2024-08-05 | 3.09 | 3.12 | 3.02 | 3.03 | -2.26% | 59,636 | 18,283,569 |
| 2024-08-02 | 3.16 | 3.16 | 3.09 | 3.1 | -1.9% | 61,541 | 19,241,563 |
| 2024-08-01 | 3.14 | 3.19 | 3.12 | 3.16 | +1.28% | 89,408 | 28,253,178 |
| 2024-07-31 | 3.04 | 3.15 | 3.02 | 3.12 | +2.97% | 88,648 | 27,418,167 |
| 2024-07-30 | 3.01 | 3.05 | 2.96 | 3.03 | +0.33% | 60,665 | 18,314,549 |
| 2024-07-29 | 3.01 | 3.02 | 2.96 | 3.02 | +1% | 46,829 | 14,035,238 |
| 2024-07-26 | 2.97 | 3 | 2.95 | 2.99 | +1.7% | 48,193 | 14,379,425 |
| 2024-07-25 | 2.89 | 2.97 | 2.86 | 2.94 | +1.73% | 57,857 | 16,900,503 |
| 2024-07-24 | 2.92 | 2.94 | 2.87 | 2.89 | -1.03% | 44,301 | 12,837,890 |
| 2024-07-23 | 2.98 | 3.02 | 2.92 | 2.92 | -1.35% | 49,935 | 14,852,662 |
| 2024-07-22 | 2.95 | 2.98 | 2.92 | 2.96 | +0.68% | 39,358 | 11,635,807 |
| 2024-07-19 | 2.91 | 2.96 | 2.88 | 2.94 | +1.03% | 49,639 | 14,522,997 |
| 2024-07-18 | 2.91 | 2.93 | 2.82 | 2.91 | 0% | 59,890 | 17,211,751 |
| 2024-07-17 | 2.93 | 2.95 | 2.9 | 2.91 | -0.68% | 52,533 | 15,346,369 |
| 2024-07-16 | 2.99 | 3 | 2.92 | 2.93 | -1.68% | 64,637 | 19,004,305 |
| 2024-07-15 | 3.07 | 3.08 | 2.97 | 2.98 | -2.93% | 56,597 | 16,972,816 |
| 2024-07-12 | 3.05 | 3.12 | 3.04 | 3.07 | +0.66% | 82,591 | 25,427,427 |
| 2024-07-11 | 2.97 | 3.06 | 2.96 | 3.05 | +4.45% | 84,868 | 25,619,346 |
| 2024-07-10 | 2.94 | 2.98 | 2.9 | 2.92 | -1.02% | 60,221 | 17,704,881 |
| 2024-07-09 | 2.93 | 2.99 | 2.87 | 2.95 | 0% | 92,659 | 27,199,144 |
| 2024-07-08 | 3.03 | 3.05 | 2.94 | 2.95 | -3.28% | 80,829 | 24,016,569 |
| 2024-07-05 | 3.03 | 3.06 | 2.99 | 3.05 | +0.66% | 61,728 | 18,705,464 |
| 2024-07-04 | 3.13 | 3.15 | 3 | 3.03 | -3.81% | 102,968 | 31,471,532 |
| 2024-07-03 | 3.21 | 3.21 | 3.14 | 3.15 | -1.87% | 82,658 | 26,154,561 |
| 2024-07-02 | 3.19 | 3.24 | 3.16 | 3.21 | +0.63% | 79,970 | 25,623,120 |
| 2024-07-01 | 3.13 | 3.2 | 3.11 | 3.19 | +2.57% | 99,168 | 31,334,095 |
| 2024-06-28 | 3.05 | 3.17 | 3.05 | 3.11 | +1.63% | 73,646 | 22,989,073 |
| 2024-06-27 | 3.16 | 3.18 | 3.06 | 3.06 | -2.86% | 65,706 | 20,443,646 |
| 2024-06-26 | 3.11 | 3.16 | 3.04 | 3.15 | +1.61% | 86,949 | 26,868,359 |
| 2024-06-25 | 3.18 | 3.2 | 3.07 | 3.1 | -1.27% | 97,858 | 30,620,227 |
| 2024-06-24 | 3.15 | 3.22 | 3.07 | 3.14 | -0.63% | 116,742 | 36,994,111 |
| 2024-06-21 | 3.1 | 3.22 | 3.1 | 3.16 | +0.32% | 70,262 | 22,271,818 |
| 2024-06-20 | 3.28 | 3.28 | 3.15 | 3.15 | -2.48% | 79,094 | 25,257,819 |
| 2024-06-19 | 3.32 | 3.34 | 3.21 | 3.23 | -2.42% | 86,984 | 28,440,936 |
| 2024-06-18 | 3.36 | 3.4 | 3.26 | 3.31 | +2.8% | 143,366 | 47,352,431 |
| 2024-06-17 | 3.3 | 3.33 | 3.21 | 3.22 | -2.72% | 84,801 | 27,686,539 |
| 2024-06-14 | 3.19 | 3.33 | 3.16 | 3.31 | +3.12% | 130,800 | 43,028,164 |
| 2024-06-13 | 3.3 | 3.3 | 3.2 | 3.21 | -1.23% | 69,566 | 22,451,136 |
| 2024-06-12 | 3.15 | 3.26 | 3.13 | 3.25 | +3.17% | 105,354 | 33,912,226 |
| 2024-06-11 | 3.2 | 3.2 | 3.07 | 3.15 | -0.94% | 121,861 | 38,044,818 |
| 2024-06-07 | 3.09 | 3.19 | 3.07 | 3.18 | +4.26% | 144,582 | 45,503,935 |
| 2024-06-06 | 3.24 | 3.25 | 2.98 | 3.05 | -6.15% | 212,116 | 65,517,063 |
| 2024-06-05 | 3.35 | 3.37 | 3.24 | 3.25 | -3.85% | 125,043 | 40,968,429 |
| 2024-06-04 | 3.45 | 3.45 | 3.31 | 3.38 | -2.87% | 126,416 | 42,406,574 |
| 2024-06-03 | 3.64 | 3.64 | 3.43 | 3.48 | -3.6% | 114,713 | 40,077,875 |
| 2024-05-31 | 3.59 | 3.63 | 3.57 | 3.61 | +0.28% | 57,263 | 20,613,715 |
| 2024-05-30 | 3.65 | 3.69 | 3.59 | 3.6 | -2.44% | 95,591 | 34,623,167 |
| 2024-05-29 | 3.74 | 3.83 | 3.66 | 3.69 | -1.6% | 143,885 | 53,770,660 |
| 2024-05-28 | 3.68 | 3.85 | 3.65 | 3.75 | +1.63% | 197,807 | 74,250,067 |
| 2024-05-27 | 3.64 | 3.72 | 3.61 | 3.69 | +1.37% | 91,911 | 33,659,061 |
| 2024-05-24 | 3.62 | 3.7 | 3.6 | 3.64 | +0.55% | 101,189 | 36,997,290 |
| 2024-05-23 | 3.72 | 3.72 | 3.61 | 3.62 | -2.69% | 111,715 | 40,721,189 |
| 2024-05-22 | 3.72 | 3.78 | 3.68 | 3.72 | 0% | 114,603 | 42,634,540 |
| 2024-05-21 | 3.81 | 3.81 | 3.65 | 3.72 | -2.36% | 147,050 | 54,521,848 |
| 2024-05-20 | 3.93 | 3.93 | 3.79 | 3.81 | -2.31% | 158,258 | 60,863,780 |
| 2024-05-17 | 3.9 | 3.92 | 3.84 | 3.9 | 0% | 116,376 | 45,060,706 |
| 2024-05-16 | 3.91 | 3.95 | 3.9 | 3.9 | -0.26% | 103,772 | 40,685,551 |
| 2024-05-15 | 4 | 4.05 | 3.9 | 3.91 | -2.01% | 128,223 | 50,865,461 |
| 2024-05-14 | 4 | 4.07 | 3.97 | 3.99 | 0% | 115,053 | 46,228,467 |
| 2024-05-13 | 3.93 | 4.09 | 3.87 | 3.99 | +0.5% | 213,455 | 85,525,380 |
| 2024-05-10 | 4.01 | 4.09 | 3.87 | 3.97 | -0.5% | 180,213 | 71,620,154 |
| 2024-05-09 | 3.93 | 4.06 | 3.93 | 3.99 | +1.53% | 157,468 | 63,213,105 |
| 2024-05-08 | 4.03 | 4.06 | 3.92 | 3.93 | -2.72% | 137,039 | 54,458,970 |
| 2024-05-07 | 4.07 | 4.09 | 3.99 | 4.04 | -0.74% | 117,724 | 47,391,823 |
| 2024-05-06 | 4.02 | 4.1 | 4.01 | 4.07 | +1.5% | 143,405 | 58,238,307 |
| 2024-04-30 | 4.12 | 4.15 | 3.96 | 4.01 | -3.61% | 177,558 | 71,535,362 |
| 2024-04-29 | 4.05 | 4.18 | 3.97 | 4.16 | +1.22% | 205,929 | 84,163,395 |
| 2024-04-26 | 4.12 | 4.14 | 4.03 | 4.11 | +0.24% | 98,945 | 40,539,958 |
| 2024-04-25 | 3.98 | 4.12 | 3.98 | 4.1 | +1.74% | 102,781 | 41,929,062 |
| 2024-04-24 | 3.91 | 4.04 | 3.91 | 4.03 | +2.54% | 101,546 | 40,654,877 |
| 2024-04-23 | 3.96 | 3.98 | 3.9 | 3.93 | 0% | 82,501 | 32,470,603 |
| 2024-04-22 | 3.97 | 4.01 | 3.83 | 3.93 | -1.01% | 120,275 | 47,137,998 |
| 2024-04-19 | 4.04 | 4.13 | 3.95 | 3.97 | -2.46% | 140,324 | 56,300,378 |
| 2024-04-18 | 3.97 | 4.14 | 3.86 | 4.07 | +2.01% | 243,848 | 97,915,481 |
| 2024-04-17 | 3.57 | 4.01 | 3.57 | 3.99 | +3.1% | 351,042 | 136,263,241 |
| 2024-04-16 | 3.88 | 4.05 | 3.87 | 3.87 | -10% | 125,024 | 48,728,844 |
| 2024-04-15 | 4.63 | 4.7 | 4.2 | 4.3 | -7.73% | 240,245 | 105,021,076 |
| 2024-04-12 | 4.74 | 4.79 | 4.65 | 4.66 | -2.1% | 92,509 | 43,576,622 |
| 2024-04-11 | 4.67 | 4.81 | 4.65 | 4.76 | +0.63% | 108,244 | 51,406,188 |
| 2024-04-10 | 4.89 | 4.89 | 4.66 | 4.73 | -2.87% | 132,532 | 63,044,760 |
| 2024-04-09 | 4.78 | 4.88 | 4.76 | 4.87 | +1.88% | 88,958 | 43,008,263 |
| 2024-04-08 | 4.95 | 4.95 | 4.76 | 4.78 | -3.82% | 122,784 | 59,329,060 |
| 2024-04-03 | 5.08 | 5.08 | 4.88 | 4.97 | -1.97% | 142,215 | 70,321,401 |
| 2024-04-02 | 5.06 | 5.1 | 4.99 | 5.07 | +0.6% | 132,251 | 66,821,728 |
| 2024-04-01 | 4.86 | 5.05 | 4.84 | 5.04 | +3.49% | 138,409 | 68,786,561 |
| 2024-03-29 | 4.81 | 4.9 | 4.78 | 4.87 | +1.25% | 126,192 | 61,045,954 |
| 2024-03-28 | 4.7 | 4.87 | 4.68 | 4.81 | +3% | 152,890 | 73,416,873 |
| 2024-03-27 | 4.87 | 4.9 | 4.67 | 4.67 | -4.5% | 142,928 | 68,512,362 |
| 2024-03-26 | 4.88 | 4.95 | 4.75 | 4.89 | +0.2% | 178,436 | 86,573,503 |
| 2024-03-25 | 5.04 | 5.09 | 4.88 | 4.88 | -4.13% | 239,493 | 119,594,142 |
| 2024-03-22 | 5.2 | 5.23 | 5.06 | 5.09 | -2.68% | 326,030 | 167,030,290 |
| 2024-03-21 | 5.12 | 5.51 | 4.98 | 5.23 | +2.75% | 408,729 | 213,765,598 |
| 2024-03-20 | 5.01 | 5.11 | 4.99 | 5.09 | +1.39% | 157,061 | 79,657,796 |
| 2024-03-19 | 4.97 | 5.07 | 4.95 | 5.02 | +1.01% | 156,255 | 78,388,582 |
| 2024-03-18 | 4.83 | 4.98 | 4.83 | 4.97 | +2.47% | 164,199 | 80,818,143 |
| 2024-03-15 | 4.77 | 4.85 | 4.76 | 4.85 | +1.46% | 137,096 | 65,948,005 |
| 2024-03-14 | 4.81 | 4.85 | 4.71 | 4.78 | -0.62% | 154,570 | 74,088,516 |
| 2024-03-13 | 4.82 | 4.87 | 4.79 | 4.81 | -0.82% | 168,048 | 81,115,929 |
| 2024-03-12 | 4.92 | 4.94 | 4.76 | 4.85 | -1.02% | 239,994 | 115,815,283 |
| 2024-03-11 | 4.82 | 4.9 | 4.79 | 4.9 | +2.51% | 239,243 | 116,262,276 |
| 2024-03-08 | 4.7 | 4.91 | 4.66 | 4.78 | +0.84% | 255,870 | 122,099,969 |
| 2024-03-07 | 4.65 | 4.82 | 4.62 | 4.74 | +1.28% | 270,939 | 127,529,662 |
| 2024-03-06 | 4.46 | 4.72 | 4.46 | 4.68 | +4% | 286,073 | 132,756,361 |
| 2024-03-05 | 4.6 | 4.6 | 4.48 | 4.5 | -2.6% | 184,424 | 83,598,503 |
| 2024-03-04 | 4.64 | 4.77 | 4.52 | 4.62 | +0.22% | 208,005 | 95,992,020 |
| 2024-03-01 | 4.5 | 4.62 | 4.46 | 4.61 | +2.9% | 219,869 | 100,344,625 |
| 2024-02-29 | 4.23 | 4.49 | 4.22 | 4.48 | +3.7% | 248,136 | 109,483,676 |
| 2024-02-28 | 4.7 | 4.86 | 4.3 | 4.32 | -7.89% | 401,180 | 185,065,062 |
| 2024-02-27 | 4.52 | 4.7 | 4.47 | 4.69 | +2.85% | 220,393 | 101,659,946 |
| 2024-02-26 | 4.52 | 4.67 | 4.36 | 4.56 | +2.24% | 303,103 | 137,265,052 |
| 2024-02-23 | 4.28 | 4.48 | 4.26 | 4.46 | +3.48% | 297,147 | 130,025,271 |
| 2024-02-22 | 4.13 | 4.33 | 4.1 | 4.31 | +3.61% | 315,670 | 133,380,468 |
| 2024-02-21 | 4.03 | 4.35 | 4.01 | 4.16 | +1.46% | 304,218 | 127,640,002 |
| 2024-02-20 | 4.08 | 4.1 | 3.93 | 4.1 | +0.49% | 231,577 | 93,563,490 |
| 2024-02-19 | 3.88 | 4.09 | 3.87 | 4.08 | +6.53% | 355,735 | 143,044,650 |
| 2024-02-08 | 3.58 | 3.86 | 3.48 | 3.83 | +6.98% | 359,755 | 131,856,299 |
| 2024-02-07 | 3.78 | 3.8 | 3.53 | 3.58 | -4.28% | 316,064 | 115,780,491 |
| 2024-02-06 | 3.64 | 3.91 | 3.47 | 3.74 | -3.11% | 366,800 | 134,027,670 |
| 2024-02-05 | 4.26 | 4.27 | 3.86 | 3.86 | -10.02% | 289,425 | 113,169,524 |
| 2024-02-02 | 4.52 | 4.61 | 4.08 | 4.29 | -5.09% | 347,350 | 151,458,461 |
| 2024-02-01 | 4.58 | 4.68 | 4.47 | 4.52 | -1.53% | 255,651 | 116,851,127 |
| 2024-01-31 | 4.83 | 4.91 | 4.58 | 4.59 | -5.36% | 368,495 | 173,713,090 |
| 2024-01-30 | 5.11 | 5.11 | 4.85 | 4.85 | -5.09% | 345,033 | 170,935,970 |
| 2024-01-29 | 5.49 | 5.54 | 5.1 | 5.11 | -8.26% | 531,994 | 279,277,179 |
| 2024-01-26 | 5.48 | 5.71 | 5.42 | 5.57 | +0.36% | 543,590 | 304,553,797 |
| 2024-01-25 | 5.48 | 5.59 | 5.28 | 5.55 | +1.28% | 613,005 | 334,375,968 |
| 2024-01-24 | 5.39 | 5.64 | 5.19 | 5.48 | +1.11% | 610,221 | 332,942,323 |
| 2024-01-23 | 5.51 | 5.66 | 5.3 | 5.42 | -3.9% | 598,884 | 327,167,883 |
| 2024-01-22 | 5.54 | 5.76 | 5.32 | 5.64 | +1.26% | 809,624 | 450,477,644 |
| 2024-01-19 | 6.05 | 6.11 | 5.57 | 5.57 | -10.02% | 917,329 | 526,097,785 |
| 2024-01-18 | 6.13 | 6.43 | 5.99 | 6.19 | +0.49% | 1,050,151 | 652,214,372 |
| 2024-01-17 | 6.55 | 6.7 | 6.03 | 6.16 | -5.95% | 1,144,423 | 728,764,185 |
| 2024-01-16 | 5.91 | 6.55 | 5.88 | 6.55 | +10.08% | 1,445,283 | 926,475,729 |
| 2024-01-15 | 5.95 | 6.25 | 5.95 | 5.95 | -9.98% | 1,112,847 | 669,939,369 |
| 2024-01-12 | 7.4 | 7.67 | 6.61 | 6.61 | -9.95% | 1,638,713 | 1,152,317,526 |
| 2024-01-11 | 6.9 | 7.34 | 6.25 | 7.34 | +10.04% | 1,650,433 | 1,148,961,496 |
| 2024-01-10 | 5.92 | 6.67 | 5.6 | 6.67 | +10.07% | 1,272,529 | 790,927,372 |
| 2024-01-09 | 5.4 | 6.06 | 5.26 | 6.06 | +9.98% | 1,140,065 | 647,459,822 |
| 2024-01-08 | 5.39 | 5.77 | 5.1 | 5.51 | -1.61% | 1,054,203 | 572,007,652 |
| 2024-01-05 | 5.6 | 5.72 | 5.6 | 5.6 | -9.97% | 816,561 | 458,460,710 |
| 2024-01-04 | 6.26 | 6.44 | 6.22 | 6.22 | -9.99% | 544,003 | 339,753,341 |
| 2024-01-03 | 6.6 | 6.91 | 6.31 | 6.91 | +10.03% | 1,677,895 | 1,131,836,736 |
| 2024-01-02 | 6.28 | 6.28 | 6.28 | 6.28 | +9.98% | 190,444 | 119,598,995 |
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：