股票概览
11.71
-2.82%
-0.34
12.16
开盘价
12.35
最高价
11.71
最低价
453,874
成交量
数据更新至: 2024-12-31
技术指标
12.81
MA5 (5日均线)
14.04
MA10 (10日均线)
15.25
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 | 12.16 | 12.35 | 11.71 | 11.71 | -2.82% | 453,874 | 545,802,361 |
| 2024-12-30 | 12.27 | 12.36 | 11.86 | 12.05 | -2.51% | 546,597 | 660,655,706 |
| 2024-12-27 | 12.87 | 12.97 | 12.18 | 12.36 | -6.58% | 858,180 | 1,070,698,778 |
| 2024-12-26 | 14.68 | 14.95 | 13.22 | 13.23 | -9.94% | 1,037,030 | 1,405,270,992 |
| 2024-12-25 | 16 | 16.4 | 14.09 | 14.69 | -6.19% | 1,192,261 | 1,824,060,836 |
| 2024-12-24 | 14.27 | 15.66 | 14.27 | 15.66 | +9.97% | 506,158 | 781,632,130 |
| 2024-12-23 | 15.78 | 16.1 | 14.24 | 14.24 | -9.99% | 822,191 | 1,243,663,480 |
| 2024-12-20 | 15.6 | 15.92 | 15.15 | 15.82 | +2.39% | 682,125 | 1,059,985,646 |
| 2024-12-19 | 14.96 | 15.85 | 14.96 | 15.45 | +2.05% | 747,753 | 1,152,045,333 |
| 2024-12-18 | 14.68 | 15.21 | 14.65 | 15.14 | +4.27% | 659,683 | 986,882,838 |
| 2024-12-17 | 15.23 | 15.55 | 14.5 | 14.52 | -3.2% | 654,102 | 985,808,801 |
| 2024-12-16 | 15.62 | 15.75 | 14.87 | 15 | -4.88% | 704,580 | 1,076,066,295 |
| 2024-12-13 | 15.8 | 16.28 | 15.52 | 15.77 | -0.32% | 818,596 | 1,301,743,351 |
| 2024-12-12 | 15.51 | 15.98 | 15.02 | 15.82 | +1.41% | 921,253 | 1,433,345,849 |
| 2024-12-11 | 16.01 | 16.15 | 15.15 | 15.6 | -5.45% | 1,156,805 | 1,809,856,762 |
| 2024-12-10 | 17.31 | 17.91 | 16.46 | 16.5 | -9.79% | 1,547,125 | 2,621,592,209 |
| 2024-12-09 | 17.46 | 19.05 | 17.46 | 18.29 | +5.11% | 1,530,796 | 2,796,441,054 |
| 2024-12-06 | 17.36 | 18.12 | 17.32 | 17.4 | +0.23% | 1,008,310 | 1,781,689,585 |
| 2024-12-05 | 17.31 | 18.2 | 16.86 | 17.36 | -5.6% | 1,138,693 | 1,990,789,276 |
| 2024-12-04 | 18.01 | 19 | 17.56 | 18.39 | +2.11% | 1,451,258 | 2,637,573,783 |
| 2024-12-03 | 18.48 | 19.6 | 17.97 | 18.01 | -8.49% | 1,693,537 | 3,147,782,605 |
| 2024-12-02 | 19.6 | 22.98 | 19.6 | 19.68 | -9.64% | 2,117,657 | 4,421,734,906 |
| 2024-11-29 | 19.65 | 21.78 | 17.82 | 21.78 | +10% | 2,302,533 | 4,486,624,046 |
| 2024-11-28 | 20.19 | 20.19 | 19.8 | 19.8 | +7.9% | 595,296 | 1,187,587,298 |
| 2024-11-27 | 17.18 | 18.35 | 15.85 | 18.35 | +10.01% | 1,263,446 | 2,226,227,929 |
| 2024-11-26 | 14.66 | 17.23 | 14.5 | 16.68 | +6.51% | 2,161,212 | 3,536,867,993 |
| 2024-11-25 | 15.49 | 15.66 | 13.23 | 15.66 | +9.97% | 1,639,482 | 2,444,309,942 |
| 2024-11-22 | 13.24 | 14.38 | 13.1 | 14.24 | +8.95% | 1,616,799 | 2,286,157,098 |
| 2024-11-21 | 13.07 | 13.07 | 12.66 | 13.07 | +10.02% | 638,380 | 832,457,696 |
| 2024-11-20 | 9.72 | 11.88 | 9.72 | 11.88 | +10% | 1,777,939 | 1,888,210,294 |
| 2024-11-19 | 11.69 | 11.69 | 9.6 | 10.8 | +1.6% | 2,240,371 | 2,512,164,263 |
| 2024-11-18 | 10.63 | 10.63 | 10.35 | 10.63 | +10.04% | 312,317 | 331,533,894 |
| 2024-11-15 | 9.1 | 9.66 | 8.3 | 9.66 | +10.02% | 1,431,512 | 1,346,789,302 |
| 2024-11-14 | 8.3 | 8.78 | 8.18 | 8.78 | +10.03% | 750,345 | 651,539,708 |
| 2024-11-13 | 7.15 | 7.98 | 6.95 | 7.98 | +10.07% | 1,028,106 | 790,248,374 |
| 2024-11-12 | 6.29 | 7.25 | 6 | 7.25 | +10.02% | 1,457,395 | 970,682,868 |
| 2024-11-11 | 7.17 | 7.7 | 6.52 | 6.59 | -8.09% | 1,393,219 | 966,338,663 |
| 2024-11-08 | 7.17 | 7.17 | 7.17 | 7.17 | +9.97% | 71,362 | 51,166,633 |
| 2024-11-07 | 6.46 | 6.52 | 6.26 | 6.52 | +9.95% | 347,726 | 224,277,859 |
| 2024-11-06 | 5.93 | 5.93 | 5.6 | 5.93 | +10.02% | 778,454 | 459,280,460 |
| 2024-11-05 | 5.09 | 5.39 | 5.08 | 5.39 | +10% | 520,527 | 275,315,944 |
| 2024-11-04 | 4.49 | 4.9 | 4.46 | 4.9 | +10.11% | 358,950 | 167,255,235 |
| 2024-11-01 | 4.4 | 4.64 | 4.35 | 4.45 | +0.91% | 265,723 | 118,850,928 |
| 2024-10-31 | 4.4 | 4.49 | 4.37 | 4.41 | +1.85% | 149,295 | 65,910,200 |
| 2024-10-30 | 4.36 | 4.39 | 4.3 | 4.33 | -0.23% | 97,997 | 42,545,684 |
| 2024-10-29 | 4.54 | 4.54 | 4.34 | 4.34 | -4.62% | 214,037 | 94,204,555 |
| 2024-10-28 | 4.41 | 4.55 | 4.38 | 4.55 | +3.17% | 152,953 | 68,480,907 |
| 2024-10-25 | 4.31 | 4.43 | 4.3 | 4.41 | +2.32% | 110,358 | 48,304,290 |
| 2024-10-24 | 4.25 | 4.32 | 4.21 | 4.31 | +1.17% | 105,871 | 45,205,105 |
| 2024-10-23 | 4.28 | 4.32 | 4.25 | 4.26 | -0.23% | 98,247 | 42,018,603 |
| 2024-10-22 | 4.17 | 4.27 | 4.15 | 4.27 | +2.15% | 131,968 | 55,758,749 |
| 2024-10-21 | 4.2 | 4.22 | 4.16 | 4.18 | +0.24% | 133,880 | 56,016,722 |
| 2024-10-18 | 4.05 | 4.21 | 4.05 | 4.17 | +1.96% | 105,046 | 43,587,490 |
| 2024-10-17 | 4.17 | 4.2 | 4.09 | 4.09 | -1.21% | 78,843 | 32,692,936 |
| 2024-10-16 | 4.12 | 4.17 | 4.1 | 4.14 | +0.24% | 76,335 | 31,593,020 |
| 2024-10-15 | 4.19 | 4.23 | 4.13 | 4.13 | -2.13% | 80,035 | 33,407,845 |
| 2024-10-14 | 4.21 | 4.25 | 4.14 | 4.22 | +1.2% | 95,086 | 39,903,790 |
| 2024-10-11 | 4.27 | 4.31 | 4.14 | 4.17 | -2.11% | 102,591 | 43,197,884 |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.26 | +0.95% | 146,139 | 62,247,980 |
| 2024-10-09 | 4.57 | 4.57 | 4.22 | 4.22 | -10.02% | 245,749 | 106,694,006 |
| 2024-10-08 | 4.95 | 4.97 | 4.41 | 4.69 | +3.76% | 365,810 | 171,930,537 |
| 2024-09-30 | 4.28 | 4.53 | 4.2 | 4.52 | +8.65% | 276,659 | 121,295,792 |
| 2024-09-27 | 4.08 | 4.17 | 4.06 | 4.16 | +2.97% | 90,145 | 37,158,555 |
| 2024-09-26 | 3.94 | 4.04 | 3.92 | 4.04 | +2.54% | 78,648 | 31,401,943 |
| 2024-09-25 | 3.95 | 4.03 | 3.93 | 3.94 | +1.03% | 96,975 | 38,622,398 |
| 2024-09-24 | 3.83 | 3.91 | 3.82 | 3.9 | +2.09% | 62,601 | 24,241,234 |
| 2024-09-23 | 3.89 | 3.9 | 3.78 | 3.82 | -0.26% | 50,801 | 19,384,712 |
| 2024-09-20 | 3.85 | 3.86 | 3.8 | 3.83 | -0.26% | 43,471 | 16,649,876 |
| 2024-09-19 | 3.7 | 3.85 | 3.69 | 3.84 | +4.07% | 80,350 | 30,550,056 |
| 2024-09-18 | 3.71 | 3.73 | 3.63 | 3.69 | -0.54% | 44,544 | 16,345,968 |
| 2024-09-13 | 3.75 | 3.78 | 3.7 | 3.71 | -1.59% | 35,336 | 13,180,533 |
| 2024-09-12 | 3.73 | 3.82 | 3.73 | 3.77 | +1.34% | 49,353 | 18,672,430 |
| 2024-09-11 | 3.76 | 3.79 | 3.7 | 3.72 | -1.06% | 36,288 | 13,547,684 |
| 2024-09-10 | 3.77 | 3.78 | 3.71 | 3.76 | +0.27% | 47,729 | 17,858,394 |
| 2024-09-09 | 3.74 | 3.79 | 3.72 | 3.75 | -0.53% | 34,282 | 12,871,258 |
| 2024-09-06 | 3.79 | 3.81 | 3.75 | 3.77 | -1.05% | 42,157 | 15,953,421 |
| 2024-09-05 | 3.79 | 3.84 | 3.79 | 3.81 | +0.26% | 49,525 | 18,908,878 |
| 2024-09-04 | 3.79 | 3.84 | 3.77 | 3.8 | +0.53% | 66,902 | 25,482,606 |
| 2024-09-03 | 3.78 | 3.82 | 3.72 | 3.78 | +0.27% | 49,442 | 18,695,700 |
| 2024-09-02 | 3.78 | 3.84 | 3.76 | 3.77 | -0.26% | 84,371 | 32,012,710 |
| 2024-08-30 | 3.73 | 3.8 | 3.72 | 3.78 | +1.34% | 88,404 | 33,355,198 |
| 2024-08-29 | 3.7 | 3.75 | 3.67 | 3.73 | +1.08% | 59,297 | 21,995,998 |
| 2024-08-28 | 3.68 | 3.73 | 3.63 | 3.69 | -0.27% | 53,925 | 19,840,280 |
| 2024-08-27 | 3.75 | 3.77 | 3.68 | 3.7 | -0.8% | 62,232 | 23,145,518 |
| 2024-08-26 | 3.68 | 3.74 | 3.64 | 3.73 | +2.19% | 62,982 | 23,365,670 |
| 2024-08-23 | 3.63 | 3.67 | 3.57 | 3.65 | +0.27% | 75,582 | 27,394,631 |
| 2024-08-22 | 3.68 | 3.73 | 3.62 | 3.64 | -1.09% | 69,275 | 25,384,784 |
| 2024-08-21 | 3.73 | 3.74 | 3.66 | 3.68 | -2.65% | 114,502 | 42,231,100 |
| 2024-08-20 | 3.84 | 3.97 | 3.69 | 3.78 | -0.53% | 169,671 | 64,367,459 |
| 2024-08-19 | 3.7 | 3.83 | 3.68 | 3.8 | +2.7% | 147,334 | 55,818,477 |
| 2024-08-16 | 3.88 | 3.92 | 3.69 | 3.7 | -3.65% | 204,784 | 77,311,472 |
| 2024-08-15 | 3.76 | 3.87 | 3.75 | 3.84 | +1.86% | 142,908 | 54,853,985 |
| 2024-08-14 | 3.74 | 3.8 | 3.73 | 3.77 | +0.27% | 69,703 | 26,294,600 |
| 2024-08-13 | 3.73 | 3.76 | 3.65 | 3.76 | +0.27% | 89,827 | 33,262,613 |
| 2024-08-12 | 3.72 | 3.79 | 3.69 | 3.75 | +1.08% | 87,063 | 32,637,074 |
| 2024-08-09 | 3.66 | 3.74 | 3.66 | 3.71 | +1.37% | 67,322 | 24,919,796 |
| 2024-08-08 | 3.65 | 3.69 | 3.61 | 3.66 | 0% | 47,712 | 17,407,925 |
| 2024-08-07 | 3.66 | 3.68 | 3.63 | 3.66 | +0.27% | 36,587 | 13,354,115 |
| 2024-08-06 | 3.63 | 3.66 | 3.58 | 3.65 | +2.53% | 54,704 | 19,821,898 |
| 2024-08-05 | 3.63 | 3.72 | 3.56 | 3.56 | -2.47% | 86,380 | 31,530,911 |
| 2024-08-02 | 3.63 | 3.71 | 3.61 | 3.65 | +0.55% | 87,061 | 32,022,501 |
| 2024-08-01 | 3.62 | 3.66 | 3.62 | 3.63 | 0% | 58,113 | 21,121,119 |
| 2024-07-31 | 3.52 | 3.65 | 3.5 | 3.63 | +3.13% | 85,229 | 30,718,022 |
| 2024-07-30 | 3.48 | 3.53 | 3.47 | 3.52 | +0.57% | 46,229 | 16,224,557 |
| 2024-07-29 | 3.56 | 3.57 | 3.47 | 3.5 | -1.69% | 95,039 | 33,332,060 |
| 2024-07-26 | 3.59 | 3.7 | 3.51 | 3.56 | +4.71% | 134,764 | 48,049,192 |
| 2024-07-25 | 3.36 | 3.43 | 3.33 | 3.4 | +1.19% | 32,238 | 10,921,822 |
| 2024-07-24 | 3.41 | 3.43 | 3.35 | 3.36 | -1.75% | 42,120 | 14,238,754 |
| 2024-07-23 | 3.46 | 3.51 | 3.42 | 3.42 | -1.44% | 41,799 | 14,502,337 |
| 2024-07-22 | 3.46 | 3.49 | 3.44 | 3.47 | +0.29% | 37,609 | 13,021,934 |
| 2024-07-19 | 3.48 | 3.48 | 3.43 | 3.46 | -0.57% | 32,062 | 11,096,734 |
| 2024-07-18 | 3.47 | 3.51 | 3.43 | 3.48 | -0.57% | 42,227 | 14,652,838 |
| 2024-07-17 | 3.46 | 3.54 | 3.46 | 3.5 | +0.86% | 40,178 | 14,058,524 |
| 2024-07-16 | 3.49 | 3.5 | 3.46 | 3.47 | -0.29% | 32,302 | 11,231,422 |
| 2024-07-15 | 3.57 | 3.57 | 3.46 | 3.48 | -2.52% | 44,308 | 15,449,288 |
| 2024-07-12 | 3.55 | 3.63 | 3.53 | 3.57 | +0.56% | 51,360 | 18,405,054 |
| 2024-07-11 | 3.43 | 3.55 | 3.43 | 3.55 | +5.03% | 63,730 | 22,324,130 |
| 2024-07-10 | 3.45 | 3.46 | 3.36 | 3.38 | -2.03% | 38,644 | 13,159,483 |
| 2024-07-09 | 3.41 | 3.45 | 3.33 | 3.45 | +1.47% | 50,368 | 17,145,138 |
| 2024-07-08 | 3.53 | 3.53 | 3.39 | 3.4 | -3.95% | 54,901 | 18,843,871 |
| 2024-07-05 | 3.5 | 3.55 | 3.45 | 3.54 | +1.14% | 41,216 | 14,460,375 |
| 2024-07-04 | 3.61 | 3.64 | 3.49 | 3.5 | -3.05% | 42,362 | 15,011,782 |
| 2024-07-03 | 3.63 | 3.67 | 3.61 | 3.61 | -0.82% | 41,728 | 15,195,062 |
| 2024-07-02 | 3.63 | 3.66 | 3.6 | 3.64 | +0.55% | 46,779 | 17,022,818 |
| 2024-07-01 | 3.57 | 3.63 | 3.56 | 3.62 | +1.4% | 28,965 | 10,428,042 |
| 2024-06-28 | 3.59 | 3.65 | 3.56 | 3.57 | 0% | 50,880 | 18,348,079 |
| 2024-06-27 | 3.66 | 3.67 | 3.57 | 3.57 | -2.19% | 55,427 | 20,038,579 |
| 2024-06-26 | 3.52 | 3.66 | 3.48 | 3.65 | +3.99% | 64,715 | 23,161,306 |
| 2024-06-25 | 3.47 | 3.55 | 3.45 | 3.51 | +1.15% | 59,206 | 20,792,615 |
| 2024-06-24 | 3.6 | 3.6 | 3.44 | 3.47 | -3.88% | 67,140 | 23,500,036 |
| 2024-06-21 | 3.64 | 3.68 | 3.61 | 3.61 | -1.1% | 43,747 | 15,885,523 |
| 2024-06-20 | 3.73 | 3.74 | 3.63 | 3.65 | -2.41% | 52,371 | 19,226,860 |
| 2024-06-19 | 3.78 | 3.79 | 3.74 | 3.74 | -1.32% | 37,858 | 14,218,305 |
| 2024-06-18 | 3.74 | 3.79 | 3.73 | 3.79 | +1.07% | 35,717 | 13,481,829 |
| 2024-06-17 | 3.79 | 3.84 | 3.75 | 3.75 | -1.32% | 46,148 | 17,466,148 |
| 2024-06-14 | 3.81 | 3.83 | 3.75 | 3.8 | -1.55% | 45,174 | 17,137,423 |
| 2024-06-13 | 3.9 | 3.91 | 3.84 | 3.86 | -1.03% | 51,782 | 20,004,267 |
| 2024-06-12 | 3.87 | 3.91 | 3.84 | 3.9 | +1.04% | 57,619 | 22,360,627 |
| 2024-06-11 | 3.87 | 3.9 | 3.82 | 3.86 | -0.26% | 60,954 | 23,458,452 |
| 2024-06-07 | 3.83 | 3.91 | 3.79 | 3.87 | +3.48% | 77,471 | 29,848,338 |
| 2024-06-06 | 3.87 | 3.9 | 3.71 | 3.74 | -3.36% | 105,457 | 39,707,499 |
| 2024-06-05 | 4.01 | 4.01 | 3.87 | 3.87 | -3.49% | 86,834 | 34,072,263 |
| 2024-06-04 | 4.06 | 4.06 | 3.97 | 4.01 | -1.23% | 60,609 | 24,226,712 |
| 2024-06-03 | 4.18 | 4.19 | 4.04 | 4.06 | -2.87% | 80,783 | 33,038,818 |
| 2024-05-31 | 4.18 | 4.2 | 4.16 | 4.18 | +0.97% | 59,664 | 24,960,333 |
| 2024-05-30 | 4.2 | 4.21 | 4.12 | 4.14 | -1.19% | 69,568 | 28,940,912 |
| 2024-05-29 | 4.27 | 4.3 | 4.15 | 4.19 | -1.64% | 103,255 | 43,561,469 |
| 2024-05-28 | 4.34 | 4.34 | 4.25 | 4.26 | -1.62% | 42,418 | 18,194,348 |
| 2024-05-27 | 4.31 | 4.34 | 4.25 | 4.33 | +0.7% | 49,449 | 21,199,036 |
| 2024-05-24 | 4.3 | 4.38 | 4.28 | 4.3 | -0.23% | 62,028 | 26,849,537 |
| 2024-05-23 | 4.44 | 4.46 | 4.31 | 4.31 | -2.93% | 78,364 | 34,097,856 |
| 2024-05-22 | 4.42 | 4.46 | 4.41 | 4.44 | +0.91% | 64,346 | 28,534,383 |
| 2024-05-21 | 4.47 | 4.48 | 4.39 | 4.4 | -1.79% | 85,089 | 37,509,337 |
| 2024-05-20 | 4.52 | 4.55 | 4.48 | 4.48 | -1.1% | 80,114 | 36,148,537 |
| 2024-05-17 | 4.56 | 4.56 | 4.46 | 4.53 | -0.66% | 110,493 | 49,667,616 |
| 2024-05-16 | 4.58 | 4.61 | 4.54 | 4.56 | -0.65% | 88,459 | 40,453,594 |
| 2024-05-15 | 4.59 | 4.63 | 4.53 | 4.59 | +0.22% | 68,740 | 31,506,487 |
| 2024-05-14 | 4.55 | 4.61 | 4.55 | 4.58 | +0.22% | 63,802 | 29,192,371 |
| 2024-05-13 | 4.57 | 4.61 | 4.52 | 4.57 | -0.65% | 64,744 | 29,573,157 |
| 2024-05-10 | 4.66 | 4.66 | 4.55 | 4.6 | -0.65% | 78,123 | 35,882,200 |
| 2024-05-09 | 4.56 | 4.7 | 4.56 | 4.63 | +1.76% | 98,255 | 45,619,763 |
| 2024-05-08 | 4.66 | 4.68 | 4.54 | 4.55 | -2.36% | 113,143 | 51,846,485 |
| 2024-05-07 | 4.79 | 4.8 | 4.61 | 4.66 | -2.71% | 178,284 | 83,244,326 |
| 2024-05-06 | 4.61 | 4.84 | 4.61 | 4.79 | +4.81% | 257,781 | 122,684,216 |
| 2024-04-30 | 4.68 | 4.71 | 4.56 | 4.57 | -2.35% | 153,088 | 70,481,258 |
| 2024-04-29 | 4.68 | 4.72 | 4.57 | 4.68 | 0% | 246,775 | 115,047,097 |
| 2024-04-26 | 4.78 | 4.85 | 4.68 | 4.68 | -10% | 368,191 | 173,106,002 |
| 2024-04-25 | 5.13 | 5.22 | 5.08 | 5.2 | +0.39% | 90,624 | 46,796,487 |
| 2024-04-24 | 5.07 | 5.22 | 5.04 | 5.18 | +2.57% | 91,998 | 47,354,837 |
| 2024-04-23 | 5.02 | 5.09 | 5.01 | 5.05 | 0% | 67,229 | 33,914,917 |
| 2024-04-22 | 5.1 | 5.16 | 5 | 5.05 | -1.37% | 81,164 | 41,119,890 |
| 2024-04-19 | 5.17 | 5.22 | 5.05 | 5.12 | -0.58% | 112,517 | 57,632,575 |
| 2024-04-18 | 5.07 | 5.24 | 5.02 | 5.15 | +1.58% | 145,534 | 74,929,504 |
| 2024-04-17 | 4.78 | 5.08 | 4.78 | 5.07 | +7.87% | 179,625 | 89,466,150 |
| 2024-04-16 | 4.9 | 4.94 | 4.6 | 4.7 | -6.56% | 215,367 | 101,662,223 |
| 2024-04-15 | 5.25 | 5.33 | 4.92 | 5.03 | -4.91% | 168,507 | 85,804,666 |
| 2024-04-12 | 5.24 | 5.43 | 5.24 | 5.29 | +1.93% | 169,881 | 90,489,259 |
| 2024-04-11 | 5.15 | 5.25 | 5.07 | 5.19 | +0.39% | 72,439 | 37,560,661 |
| 2024-04-10 | 5.25 | 5.29 | 5.12 | 5.17 | -1.9% | 93,061 | 48,266,687 |
| 2024-04-09 | 5.2 | 5.31 | 5.19 | 5.27 | +0.96% | 60,825 | 32,005,303 |
| 2024-04-08 | 5.33 | 5.36 | 5.21 | 5.22 | -2.79% | 77,876 | 40,988,285 |
| 2024-04-03 | 5.36 | 5.37 | 5.24 | 5.37 | +0.19% | 76,600 | 40,719,638 |
| 2024-04-02 | 5.35 | 5.4 | 5.33 | 5.36 | +0.19% | 109,034 | 58,498,343 |
| 2024-04-01 | 5.31 | 5.36 | 5.26 | 5.35 | +1.33% | 110,309 | 58,641,524 |
| 2024-03-29 | 5.2 | 5.29 | 5.16 | 5.28 | +2.33% | 120,820 | 63,330,297 |
| 2024-03-28 | 5.06 | 5.23 | 5.05 | 5.16 | +1.78% | 131,915 | 68,239,083 |
| 2024-03-27 | 5.25 | 5.29 | 5.05 | 5.07 | -3.24% | 145,273 | 75,061,939 |
| 2024-03-26 | 5.32 | 5.38 | 5.12 | 5.24 | -3.14% | 248,807 | 129,998,757 |
| 2024-03-25 | 5.38 | 5.85 | 5.35 | 5.41 | +1.12% | 353,559 | 196,043,728 |
| 2024-03-22 | 5.26 | 5.43 | 5.17 | 5.35 | +0.56% | 162,688 | 86,254,729 |
| 2024-03-21 | 5.37 | 5.55 | 5.31 | 5.32 | +0.76% | 170,065 | 91,677,448 |
| 2024-03-20 | 5.24 | 5.29 | 5.21 | 5.28 | +0.38% | 98,396 | 51,695,974 |
| 2024-03-19 | 5.3 | 5.34 | 5.24 | 5.26 | -3.13% | 198,304 | 104,707,248 |
| 2024-03-18 | 5.18 | 5.58 | 5.14 | 5.43 | +4.83% | 247,366 | 132,993,319 |
| 2024-03-15 | 5.14 | 5.19 | 5.07 | 5.18 | +1.17% | 73,664 | 37,863,738 |
| 2024-03-14 | 5.15 | 5.18 | 5.06 | 5.12 | -0.19% | 72,364 | 37,120,679 |
| 2024-03-13 | 5.17 | 5.18 | 5.07 | 5.13 | -0.39% | 66,089 | 33,821,150 |
| 2024-03-12 | 5.1 | 5.15 | 5.04 | 5.15 | +1.38% | 90,154 | 46,012,362 |
| 2024-03-11 | 5.06 | 5.09 | 4.99 | 5.08 | +0.59% | 90,625 | 45,706,807 |
| 2024-03-08 | 5.02 | 5.08 | 4.98 | 5.05 | +0.6% | 63,168 | 31,774,809 |
| 2024-03-07 | 5.06 | 5.14 | 5 | 5.02 | -0.79% | 85,599 | 43,403,247 |
| 2024-03-06 | 4.93 | 5.09 | 4.93 | 5.06 | +2.02% | 106,873 | 53,833,191 |
| 2024-03-05 | 5.01 | 5.06 | 4.94 | 4.96 | -1.2% | 74,888 | 37,299,167 |
| 2024-03-04 | 5.01 | 5.09 | 4.93 | 5.02 | +0.8% | 99,598 | 49,880,863 |
| 2024-03-01 | 4.95 | 5.02 | 4.9 | 4.98 | +0.81% | 87,679 | 43,428,834 |
| 2024-02-29 | 4.75 | 4.95 | 4.7 | 4.94 | +3.56% | 128,529 | 62,632,587 |
| 2024-02-28 | 5.15 | 5.26 | 4.76 | 4.77 | -7.02% | 188,454 | 94,560,972 |
| 2024-02-27 | 5.05 | 5.14 | 4.99 | 5.13 | +0.79% | 113,177 | 57,548,158 |
| 2024-02-26 | 4.98 | 5.17 | 4.97 | 5.09 | +3.04% | 161,453 | 81,865,108 |
| 2024-02-23 | 4.77 | 4.94 | 4.75 | 4.94 | +3.56% | 133,606 | 64,712,690 |
| 2024-02-22 | 4.69 | 4.8 | 4.66 | 4.77 | +0.85% | 100,705 | 47,583,117 |
| 2024-02-21 | 4.66 | 4.85 | 4.59 | 4.73 | +0.64% | 134,593 | 64,089,039 |
| 2024-02-20 | 4.81 | 4.86 | 4.6 | 4.7 | -0.63% | 162,305 | 75,881,872 |
| 2024-02-19 | 4.52 | 4.73 | 4.52 | 4.73 | +10% | 200,512 | 93,526,329 |
| 2024-02-08 | 3.95 | 4.3 | 3.92 | 4.3 | +9.97% | 212,989 | 88,108,232 |
| 2024-02-07 | 4.01 | 4.07 | 3.81 | 3.91 | -3.22% | 192,832 | 76,138,368 |
| 2024-02-06 | 3.93 | 4.23 | 3.7 | 4.04 | -1.7% | 238,186 | 93,161,161 |
| 2024-02-05 | 4.53 | 4.55 | 4.11 | 4.11 | -10.07% | 165,900 | 69,425,094 |
| 2024-02-02 | 4.78 | 4.86 | 4.39 | 4.57 | -4.39% | 123,075 | 57,100,502 |
| 2024-02-01 | 4.91 | 4.96 | 4.71 | 4.78 | -4.02% | 123,073 | 59,302,586 |
| 2024-01-31 | 5.23 | 5.28 | 4.94 | 4.98 | -5.14% | 105,675 | 53,685,551 |
| 2024-01-30 | 5.47 | 5.51 | 5.24 | 5.25 | -3.67% | 92,839 | 49,830,019 |
| 2024-01-29 | 5.73 | 5.73 | 5.42 | 5.45 | -3.71% | 86,919 | 47,969,847 |
| 2024-01-26 | 5.64 | 5.74 | 5.54 | 5.66 | +1.25% | 98,430 | 55,904,122 |
| 2024-01-25 | 5.46 | 5.61 | 5.41 | 5.59 | +3.52% | 132,456 | 73,014,724 |
| 2024-01-24 | 5.28 | 5.4 | 5.15 | 5.4 | +3.05% | 137,550 | 73,060,196 |
| 2024-01-23 | 5.34 | 5.37 | 5.11 | 5.24 | -3.14% | 144,539 | 75,478,983 |
| 2024-01-22 | 5.92 | 5.92 | 5.39 | 5.41 | -8.46% | 125,157 | 70,323,208 |
| 2024-01-19 | 6.05 | 6.12 | 5.89 | 5.91 | -2.48% | 82,337 | 49,196,864 |
| 2024-01-18 | 6.12 | 6.15 | 5.89 | 6.06 | -1.62% | 113,242 | 68,043,592 |
| 2024-01-17 | 6.27 | 6.29 | 6.14 | 6.16 | -1.75% | 70,046 | 43,616,387 |
| 2024-01-16 | 6.29 | 6.32 | 6.16 | 6.27 | -0.16% | 95,957 | 59,782,525 |
| 2024-01-15 | 6.24 | 6.3 | 6.2 | 6.28 | +0.64% | 94,028 | 58,916,173 |
| 2024-01-12 | 6.19 | 6.34 | 6.19 | 6.24 | -0.16% | 95,697 | 60,148,146 |
| 2024-01-11 | 6.18 | 6.26 | 6.16 | 6.25 | +0.48% | 90,871 | 56,389,808 |
| 2024-01-10 | 6.19 | 6.29 | 6.13 | 6.22 | +0.48% | 82,924 | 51,566,371 |
| 2024-01-09 | 6.13 | 6.23 | 6.13 | 6.19 | +0.98% | 68,081 | 42,097,675 |
| 2024-01-08 | 6.19 | 6.25 | 6.12 | 6.13 | -1.45% | 75,891 | 46,907,584 |
| 2024-01-05 | 6.3 | 6.35 | 6.18 | 6.22 | -1.11% | 108,707 | 68,173,777 |
| 2024-01-04 | 6.3 | 6.33 | 6.24 | 6.29 | +0.16% | 68,327 | 42,888,136 |
| 2024-01-03 | 6.24 | 6.3 | 6.21 | 6.28 | 0% | 78,137 | 48,857,530 |
| 2024-01-02 | 6.23 | 6.32 | 6.21 | 6.28 | +0.8% | 113,132 | 70,994,606 |
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：