股票概览
5.24
-3.14%
-0.17
5.41
开盘价
5.45
最高价
5.23
最低价
263,657
成交量
数据更新至: 2024-12-31
技术指标
5.34
MA5 (5日均线)
5.38
MA10 (10日均线)
5.48
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 | 5.41 | 5.45 | 5.23 | 5.24 | -3.14% | 263,657 | 140,196,498 |
| 2024-12-30 | 5.43 | 5.46 | 5.38 | 5.41 | -0.37% | 148,675 | 80,490,642 |
| 2024-12-27 | 5.33 | 5.45 | 5.3 | 5.43 | +1.88% | 196,734 | 106,418,819 |
| 2024-12-26 | 5.28 | 5.36 | 5.28 | 5.33 | +0.76% | 141,241 | 75,243,835 |
| 2024-12-25 | 5.4 | 5.4 | 5.24 | 5.29 | -2.04% | 252,189 | 133,619,155 |
| 2024-12-24 | 5.35 | 5.42 | 5.34 | 5.4 | +1.31% | 176,002 | 94,759,303 |
| 2024-12-23 | 5.45 | 5.46 | 5.33 | 5.33 | -2.2% | 207,648 | 111,708,706 |
| 2024-12-20 | 5.44 | 5.48 | 5.39 | 5.45 | +0.18% | 155,722 | 84,752,994 |
| 2024-12-19 | 5.38 | 5.46 | 5.31 | 5.44 | +0.18% | 239,475 | 128,857,663 |
| 2024-12-18 | 5.5 | 5.54 | 5.41 | 5.43 | -0.73% | 223,385 | 122,340,536 |
| 2024-12-17 | 5.59 | 5.62 | 5.43 | 5.47 | -2.5% | 381,644 | 210,075,196 |
| 2024-12-16 | 5.64 | 5.71 | 5.58 | 5.61 | -0.88% | 262,031 | 147,652,342 |
| 2024-12-13 | 5.84 | 5.84 | 5.65 | 5.66 | -3.58% | 479,446 | 274,159,604 |
| 2024-12-12 | 5.7 | 5.91 | 5.65 | 5.87 | +2.62% | 549,412 | 317,371,494 |
| 2024-12-11 | 5.56 | 5.8 | 5.55 | 5.72 | +2.51% | 477,188 | 272,235,838 |
| 2024-12-10 | 5.74 | 5.76 | 5.57 | 5.58 | 0% | 471,564 | 266,028,495 |
| 2024-12-09 | 5.61 | 5.67 | 5.51 | 5.58 | -0.89% | 520,393 | 290,607,531 |
| 2024-12-06 | 5.38 | 5.68 | 5.36 | 5.63 | +4.84% | 804,968 | 449,401,827 |
| 2024-12-05 | 5.33 | 5.39 | 5.33 | 5.37 | +0.19% | 202,703 | 108,758,619 |
| 2024-12-04 | 5.42 | 5.53 | 5.34 | 5.36 | -1.11% | 356,918 | 193,016,605 |
| 2024-12-03 | 5.39 | 5.45 | 5.3 | 5.42 | +0.74% | 271,279 | 145,872,280 |
| 2024-12-02 | 5.31 | 5.39 | 5.3 | 5.38 | +1.32% | 250,591 | 134,093,155 |
| 2024-11-29 | 5.25 | 5.36 | 5.21 | 5.31 | +0.95% | 280,828 | 148,559,809 |
| 2024-11-28 | 5.25 | 5.31 | 5.23 | 5.26 | +0.19% | 243,749 | 128,653,602 |
| 2024-11-27 | 5.18 | 5.25 | 5.08 | 5.25 | +0.96% | 253,335 | 130,745,297 |
| 2024-11-26 | 5.26 | 5.28 | 5.19 | 5.2 | -1.33% | 192,357 | 100,694,727 |
| 2024-11-25 | 5.3 | 5.33 | 5.2 | 5.27 | -0.19% | 257,203 | 135,316,933 |
| 2024-11-22 | 5.43 | 5.47 | 5.26 | 5.28 | -3.47% | 329,206 | 177,097,783 |
| 2024-11-21 | 5.54 | 5.56 | 5.42 | 5.47 | -1.44% | 272,513 | 149,328,164 |
| 2024-11-20 | 5.47 | 5.57 | 5.44 | 5.55 | +1.46% | 316,612 | 175,008,898 |
| 2024-11-19 | 5.39 | 5.47 | 5.33 | 5.47 | +1.3% | 300,701 | 162,169,577 |
| 2024-11-18 | 5.41 | 5.54 | 5.37 | 5.4 | +0.75% | 442,253 | 241,182,307 |
| 2024-11-15 | 5.51 | 5.57 | 5.31 | 5.36 | -2.9% | 551,147 | 299,675,340 |
| 2024-11-14 | 5.71 | 5.72 | 5.51 | 5.52 | -3.16% | 398,039 | 223,531,067 |
| 2024-11-13 | 5.56 | 5.72 | 5.46 | 5.7 | +1.24% | 594,760 | 332,126,922 |
| 2024-11-12 | 5.69 | 5.76 | 5.58 | 5.63 | -0.71% | 450,575 | 255,625,463 |
| 2024-11-11 | 5.49 | 5.69 | 5.47 | 5.67 | +3.09% | 507,026 | 283,380,033 |
| 2024-11-08 | 5.59 | 5.61 | 5.47 | 5.5 | -0.72% | 508,981 | 280,653,225 |
| 2024-11-07 | 5.3 | 5.54 | 5.28 | 5.54 | +3.94% | 528,665 | 288,638,765 |
| 2024-11-06 | 5.34 | 5.39 | 5.28 | 5.33 | +0.38% | 473,952 | 253,091,364 |
| 2024-11-05 | 5.18 | 5.33 | 5.16 | 5.31 | +2.31% | 460,474 | 242,438,948 |
| 2024-11-04 | 5.09 | 5.19 | 5.06 | 5.19 | +1.96% | 292,578 | 150,217,376 |
| 2024-11-01 | 5.27 | 5.29 | 5.08 | 5.09 | -3.78% | 565,232 | 291,702,526 |
| 2024-10-31 | 5.24 | 5.33 | 5.22 | 5.29 | +1.34% | 432,934 | 228,747,333 |
| 2024-10-30 | 5.24 | 5.29 | 5.18 | 5.22 | -0.38% | 409,918 | 214,307,381 |
| 2024-10-29 | 5.31 | 5.53 | 5.22 | 5.24 | -0.95% | 729,686 | 389,622,717 |
| 2024-10-28 | 5.2 | 5.3 | 5.16 | 5.29 | +1.73% | 568,799 | 298,409,528 |
| 2024-10-25 | 5.03 | 5.21 | 5.02 | 5.2 | +1.56% | 596,937 | 306,581,011 |
| 2024-10-24 | 5.12 | 5.14 | 5.03 | 5.12 | -0.58% | 420,527 | 213,532,941 |
| 2024-10-23 | 5.24 | 5.26 | 5.1 | 5.15 | -1.53% | 735,050 | 379,539,982 |
| 2024-10-22 | 4.99 | 5.24 | 4.93 | 5.23 | +5.44% | 675,584 | 342,258,165 |
| 2024-10-21 | 4.94 | 5.05 | 4.93 | 4.96 | +1.02% | 639,711 | 318,389,793 |
| 2024-10-18 | 4.78 | 5 | 4.71 | 4.91 | +2.94% | 580,483 | 281,087,915 |
| 2024-10-17 | 4.9 | 4.92 | 4.77 | 4.77 | -2.25% | 411,755 | 199,157,685 |
| 2024-10-16 | 4.81 | 4.94 | 4.79 | 4.88 | +0.21% | 319,179 | 155,662,348 |
| 2024-10-15 | 4.97 | 5.02 | 4.86 | 4.87 | -3.18% | 458,194 | 226,389,919 |
| 2024-10-14 | 4.99 | 5.06 | 4.8 | 5.03 | +2.44% | 536,194 | 265,679,032 |
| 2024-10-11 | 5.17 | 5.17 | 4.84 | 4.91 | -9.74% | 516,302 | 258,182,106 |
| 2024-10-10 | 5.75 | 5.9 | 5.37 | 5.44 | -5.23% | 960,639 | 533,388,003 |
| 2024-10-09 | 6.05 | 6.09 | 5.64 | 5.74 | -5.59% | 671,406 | 394,836,822 |
| 2024-10-08 | 6.4 | 6.4 | 5.9 | 6.08 | +4.47% | 893,562 | 550,510,466 |
| 2024-09-30 | 5.61 | 5.82 | 5.45 | 5.82 | +10.02% | 590,327 | 336,226,158 |
| 2024-09-27 | 5.11 | 5.3 | 5.02 | 5.29 | +6.22% | 308,765 | 159,523,845 |
| 2024-09-26 | 4.67 | 4.99 | 4.64 | 4.98 | +6.64% | 407,037 | 196,377,905 |
| 2024-09-25 | 4.61 | 4.79 | 4.6 | 4.67 | +3.09% | 410,149 | 193,186,497 |
| 2024-09-24 | 4.27 | 4.55 | 4.27 | 4.53 | +6.84% | 477,663 | 211,833,150 |
| 2024-09-23 | 4.27 | 4.29 | 4.21 | 4.24 | -0.93% | 159,783 | 67,920,409 |
| 2024-09-20 | 4.36 | 4.38 | 4.25 | 4.28 | -2.06% | 243,643 | 104,524,199 |
| 2024-09-19 | 4.3 | 4.45 | 4.27 | 4.37 | +2.34% | 284,140 | 124,185,624 |
| 2024-09-18 | 4.36 | 4.38 | 4.24 | 4.27 | -1.39% | 209,946 | 90,065,017 |
| 2024-09-13 | 4.5 | 4.51 | 4.33 | 4.33 | -3.35% | 257,404 | 112,957,060 |
| 2024-09-12 | 4.5 | 4.59 | 4.47 | 4.48 | -0.44% | 156,299 | 70,740,294 |
| 2024-09-11 | 4.51 | 4.56 | 4.47 | 4.5 | -0.88% | 152,587 | 68,802,458 |
| 2024-09-10 | 4.65 | 4.67 | 4.48 | 4.54 | -2.16% | 176,856 | 80,454,490 |
| 2024-09-09 | 4.66 | 4.73 | 4.63 | 4.64 | -1.49% | 100,731 | 47,070,907 |
| 2024-09-06 | 4.83 | 4.84 | 4.7 | 4.71 | -1.88% | 106,145 | 50,309,341 |
| 2024-09-05 | 4.78 | 4.84 | 4.75 | 4.8 | +1.05% | 118,329 | 56,713,078 |
| 2024-09-04 | 4.73 | 4.79 | 4.7 | 4.75 | -0.21% | 111,243 | 52,960,004 |
| 2024-09-03 | 4.73 | 4.8 | 4.71 | 4.76 | +0.42% | 99,734 | 47,379,299 |
| 2024-09-02 | 4.81 | 4.86 | 4.73 | 4.74 | -1.25% | 142,006 | 68,112,891 |
| 2024-08-30 | 4.75 | 4.89 | 4.71 | 4.8 | +1.05% | 230,237 | 110,800,449 |
| 2024-08-29 | 4.66 | 4.79 | 4.64 | 4.75 | +1.71% | 152,065 | 72,156,207 |
| 2024-08-28 | 4.69 | 4.76 | 4.64 | 4.67 | -0.43% | 135,315 | 63,516,493 |
| 2024-08-27 | 4.7 | 4.73 | 4.59 | 4.69 | -0.64% | 144,284 | 67,112,209 |
| 2024-08-26 | 4.65 | 4.82 | 4.65 | 4.72 | +2.16% | 224,042 | 106,326,027 |
| 2024-08-23 | 4.66 | 4.75 | 4.6 | 4.62 | +2.44% | 293,644 | 136,991,428 |
| 2024-08-22 | 4.67 | 4.69 | 4.48 | 4.51 | -3.43% | 191,126 | 86,933,785 |
| 2024-08-21 | 4.68 | 4.72 | 4.63 | 4.67 | -0.64% | 89,513 | 41,759,188 |
| 2024-08-20 | 4.79 | 4.8 | 4.67 | 4.7 | -1.88% | 116,030 | 54,662,575 |
| 2024-08-19 | 4.82 | 4.86 | 4.77 | 4.79 | -0.42% | 118,170 | 56,757,807 |
| 2024-08-16 | 4.95 | 4.97 | 4.8 | 4.81 | -2.63% | 153,286 | 74,658,115 |
| 2024-08-15 | 4.94 | 5.03 | 4.87 | 4.94 | +0.2% | 159,382 | 78,930,823 |
| 2024-08-14 | 4.99 | 5.06 | 4.93 | 4.93 | -1.2% | 119,768 | 59,756,492 |
| 2024-08-13 | 4.91 | 5.02 | 4.87 | 4.99 | +0.6% | 151,433 | 74,996,367 |
| 2024-08-12 | 4.98 | 5 | 4.9 | 4.96 | +1.64% | 145,489 | 72,047,613 |
| 2024-08-09 | 4.96 | 5 | 4.88 | 4.88 | -1.01% | 96,641 | 47,695,983 |
| 2024-08-08 | 4.93 | 5 | 4.89 | 4.93 | 0% | 112,588 | 55,671,908 |
| 2024-08-07 | 4.99 | 5.02 | 4.9 | 4.93 | -1.4% | 125,455 | 62,015,942 |
| 2024-08-06 | 5.08 | 5.12 | 4.92 | 5 | -0.2% | 203,183 | 101,638,860 |
| 2024-08-05 | 5.12 | 5.25 | 5.01 | 5.01 | -2.91% | 153,212 | 78,480,539 |
| 2024-08-02 | 5.22 | 5.25 | 5.15 | 5.16 | -1.9% | 96,207 | 50,014,980 |
| 2024-08-01 | 5.3 | 5.33 | 5.2 | 5.26 | -0.38% | 123,665 | 64,974,598 |
| 2024-07-31 | 5.03 | 5.29 | 5.01 | 5.28 | +5.18% | 171,976 | 89,086,917 |
| 2024-07-30 | 5.07 | 5.09 | 4.99 | 5.02 | -0.99% | 85,690 | 43,115,062 |
| 2024-07-29 | 5.1 | 5.12 | 5.04 | 5.07 | -0.39% | 84,173 | 42,763,087 |
| 2024-07-26 | 5.05 | 5.15 | 5.02 | 5.09 | +0.79% | 108,878 | 55,420,855 |
| 2024-07-25 | 5 | 5.07 | 4.96 | 5.05 | +1% | 108,461 | 54,432,979 |
| 2024-07-24 | 5.01 | 5.04 | 4.91 | 5 | -0.2% | 125,475 | 62,425,251 |
| 2024-07-23 | 5.12 | 5.19 | 5.01 | 5.01 | -2.53% | 106,673 | 54,395,430 |
| 2024-07-22 | 5.2 | 5.24 | 5.11 | 5.14 | -0.58% | 109,918 | 56,748,907 |
| 2024-07-19 | 5.22 | 5.23 | 5.14 | 5.17 | -0.96% | 97,639 | 50,546,833 |
| 2024-07-18 | 5.17 | 5.26 | 5.12 | 5.22 | +0.58% | 89,997 | 46,766,705 |
| 2024-07-17 | 5.22 | 5.26 | 5.14 | 5.19 | -0.76% | 94,710 | 49,107,604 |
| 2024-07-16 | 5.29 | 5.3 | 5.19 | 5.23 | -0.95% | 140,020 | 73,139,099 |
| 2024-07-15 | 5.46 | 5.46 | 5.22 | 5.28 | -3.3% | 232,231 | 123,248,740 |
| 2024-07-12 | 5.67 | 5.8 | 5.43 | 5.46 | -3.53% | 211,602 | 117,986,571 |
| 2024-07-11 | 5.66 | 5.72 | 5.55 | 5.66 | +1.98% | 167,010 | 94,293,670 |
| 2024-07-10 | 5.6 | 5.72 | 5.53 | 5.55 | -1.6% | 126,959 | 71,225,969 |
| 2024-07-09 | 5.54 | 5.68 | 5.46 | 5.64 | +1.08% | 119,884 | 66,833,913 |
| 2024-07-08 | 5.76 | 5.76 | 5.54 | 5.58 | -3.13% | 114,278 | 64,199,625 |
| 2024-07-05 | 5.8 | 5.82 | 5.59 | 5.76 | -0.69% | 165,121 | 94,364,625 |
| 2024-07-04 | 6.08 | 6.08 | 5.73 | 5.8 | -4.13% | 206,921 | 121,724,977 |
| 2024-07-03 | 6.19 | 6.27 | 6.03 | 6.05 | -2.42% | 146,853 | 89,766,934 |
| 2024-07-02 | 6.37 | 6.37 | 6.15 | 6.2 | -2.67% | 138,717 | 86,839,011 |
| 2024-07-01 | 6.32 | 6.38 | 6.18 | 6.37 | +1.43% | 111,387 | 70,092,412 |
| 2024-06-28 | 6.33 | 6.4 | 6.27 | 6.28 | -0.95% | 150,943 | 95,479,774 |
| 2024-06-27 | 6.5 | 6.5 | 6.32 | 6.34 | -2.61% | 109,272 | 69,769,656 |
| 2024-06-26 | 6.53 | 6.55 | 6.34 | 6.51 | -1.51% | 134,293 | 86,689,822 |
| 2024-06-25 | 6.55 | 6.66 | 6.52 | 6.61 | +1.23% | 114,097 | 75,099,674 |
| 2024-06-24 | 6.7 | 6.72 | 6.52 | 6.53 | -2.83% | 146,995 | 96,878,852 |
| 2024-06-21 | 6.64 | 6.81 | 6.55 | 6.72 | +1.97% | 109,278 | 73,264,901 |
| 2024-06-20 | 6.8 | 6.82 | 6.58 | 6.59 | -3.51% | 156,543 | 104,846,245 |
| 2024-06-19 | 6.88 | 6.89 | 6.78 | 6.83 | -0.73% | 108,525 | 74,061,173 |
| 2024-06-18 | 6.71 | 6.93 | 6.71 | 6.88 | +1.47% | 91,565 | 62,854,485 |
| 2024-06-17 | 6.7 | 6.81 | 6.68 | 6.78 | +0.3% | 80,252 | 54,263,995 |
| 2024-06-14 | 6.89 | 6.89 | 6.68 | 6.76 | -1.17% | 142,203 | 96,006,648 |
| 2024-06-13 | 6.87 | 6.92 | 6.83 | 6.84 | -0.58% | 95,428 | 65,519,634 |
| 2024-06-12 | 6.93 | 6.99 | 6.87 | 6.88 | -1.01% | 84,777 | 58,670,748 |
| 2024-06-11 | 6.94 | 6.95 | 6.8 | 6.95 | +0.14% | 143,213 | 98,505,775 |
| 2024-06-07 | 6.96 | 7.06 | 6.84 | 6.94 | -0.29% | 164,115 | 113,997,116 |
| 2024-06-06 | 6.95 | 7.04 | 6.92 | 6.96 | -0.29% | 148,947 | 103,801,951 |
| 2024-06-05 | 6.82 | 7.08 | 6.8 | 6.98 | +1.6% | 198,977 | 139,165,283 |
| 2024-06-04 | 6.69 | 6.89 | 6.6 | 6.87 | +2.69% | 143,484 | 97,104,270 |
| 2024-06-03 | 6.8 | 6.83 | 6.63 | 6.69 | -2.05% | 176,632 | 118,257,512 |
| 2024-05-31 | 6.79 | 6.87 | 6.69 | 6.83 | +0.44% | 179,384 | 121,771,565 |
| 2024-05-30 | 6.72 | 7.01 | 6.71 | 6.8 | +1.04% | 224,797 | 154,858,705 |
| 2024-05-29 | 6.55 | 6.76 | 6.51 | 6.73 | +3.06% | 170,984 | 114,600,187 |
| 2024-05-28 | 6.48 | 6.57 | 6.48 | 6.53 | -0.31% | 95,666 | 62,407,024 |
| 2024-05-27 | 6.5 | 6.55 | 6.39 | 6.55 | +1.71% | 99,586 | 64,405,757 |
| 2024-05-24 | 6.52 | 6.55 | 6.43 | 6.44 | -0.77% | 93,101 | 60,325,085 |
| 2024-05-23 | 6.67 | 6.67 | 6.44 | 6.49 | -2.84% | 175,141 | 113,925,522 |
| 2024-05-22 | 6.72 | 6.76 | 6.59 | 6.68 | -0.3% | 150,247 | 100,092,612 |
| 2024-05-21 | 6.88 | 6.89 | 6.66 | 6.7 | -2.62% | 146,657 | 98,953,428 |
| 2024-05-20 | 6.97 | 7.01 | 6.85 | 6.88 | +0.29% | 190,063 | 131,299,946 |
| 2024-05-17 | 6.71 | 6.86 | 6.67 | 6.86 | +2.54% | 143,088 | 96,641,695 |
| 2024-05-16 | 6.76 | 6.81 | 6.66 | 6.69 | -0.3% | 147,988 | 99,744,028 |
| 2024-05-15 | 6.92 | 6.93 | 6.71 | 6.71 | -3.03% | 160,368 | 108,825,798 |
| 2024-05-14 | 6.86 | 6.95 | 6.85 | 6.92 | +0.29% | 94,095 | 64,917,725 |
| 2024-05-13 | 6.99 | 7 | 6.83 | 6.9 | -1.71% | 180,027 | 124,382,906 |
| 2024-05-10 | 7.04 | 7.07 | 6.95 | 7.02 | 0% | 111,849 | 78,398,316 |
| 2024-05-09 | 6.95 | 7.09 | 6.95 | 7.02 | +0.29% | 153,580 | 107,705,476 |
| 2024-05-08 | 7.07 | 7.17 | 6.95 | 7 | -0.71% | 195,591 | 137,796,129 |
| 2024-05-07 | 6.8 | 7.1 | 6.76 | 7.05 | +2.92% | 286,137 | 200,243,344 |
| 2024-05-06 | 6.65 | 6.85 | 6.64 | 6.85 | +4.1% | 244,216 | 165,117,511 |
| 2024-04-30 | 6.62 | 6.69 | 6.51 | 6.58 | -1.2% | 140,624 | 92,205,606 |
| 2024-04-29 | 6.43 | 6.7 | 6.41 | 6.66 | +3.42% | 242,636 | 159,651,509 |
| 2024-04-26 | 6.3 | 6.56 | 6.26 | 6.44 | -1.53% | 320,976 | 206,026,603 |
| 2024-04-25 | 6.49 | 6.66 | 6.48 | 6.54 | -0.15% | 155,458 | 102,216,113 |
| 2024-04-24 | 6.36 | 6.61 | 6.31 | 6.55 | +2.83% | 171,327 | 111,088,998 |
| 2024-04-23 | 6.56 | 6.62 | 6.32 | 6.37 | -3.34% | 231,150 | 149,553,455 |
| 2024-04-22 | 6.6 | 6.83 | 6.45 | 6.59 | +0.61% | 439,365 | 292,643,632 |
| 2024-04-19 | 6.1 | 6.59 | 6.1 | 6.55 | +7.91% | 445,266 | 285,272,894 |
| 2024-04-18 | 6.13 | 6.17 | 6.06 | 6.07 | -1.3% | 161,771 | 98,828,412 |
| 2024-04-17 | 5.95 | 6.22 | 5.95 | 6.15 | +5.13% | 209,405 | 128,122,039 |
| 2024-04-16 | 6.16 | 6.16 | 5.83 | 5.85 | -5.34% | 251,051 | 150,019,011 |
| 2024-04-15 | 6.33 | 6.33 | 5.94 | 6.18 | -2.22% | 296,246 | 182,533,072 |
| 2024-04-12 | 6.4 | 6.45 | 6.27 | 6.32 | -1.1% | 199,339 | 126,265,448 |
| 2024-04-11 | 6.23 | 6.48 | 6.22 | 6.39 | +1.11% | 195,608 | 124,910,983 |
| 2024-04-10 | 6.39 | 6.5 | 6.26 | 6.32 | -1.1% | 311,524 | 198,711,813 |
| 2024-04-09 | 6.47 | 6.57 | 6.33 | 6.39 | -2.14% | 375,969 | 241,722,928 |
| 2024-04-08 | 6.61 | 6.92 | 6.5 | 6.53 | +0.15% | 826,745 | 554,322,085 |
| 2024-04-03 | 6.26 | 6.57 | 6.25 | 6.52 | +4.15% | 523,912 | 335,354,092 |
| 2024-04-02 | 6.24 | 6.35 | 6.15 | 6.26 | 0% | 312,609 | 195,522,924 |
| 2024-04-01 | 5.9 | 6.4 | 5.9 | 6.26 | +6.28% | 504,158 | 311,312,914 |
| 2024-03-29 | 5.84 | 5.95 | 5.79 | 5.89 | +0.68% | 209,104 | 122,945,387 |
| 2024-03-28 | 5.7 | 5.92 | 5.68 | 5.85 | +1.74% | 266,237 | 155,167,078 |
| 2024-03-27 | 5.9 | 6 | 5.73 | 5.75 | -3.04% | 323,528 | 189,155,397 |
| 2024-03-26 | 5.74 | 5.93 | 5.7 | 5.93 | +2.95% | 388,036 | 226,400,246 |
| 2024-03-25 | 5.75 | 5.89 | 5.68 | 5.76 | -0.52% | 272,830 | 157,928,868 |
| 2024-03-22 | 5.81 | 5.82 | 5.71 | 5.79 | -0.52% | 289,391 | 166,928,837 |
| 2024-03-21 | 5.8 | 5.86 | 5.75 | 5.82 | +0.52% | 221,161 | 128,503,799 |
| 2024-03-20 | 5.75 | 5.8 | 5.68 | 5.79 | +1.05% | 225,121 | 129,615,663 |
| 2024-03-19 | 5.78 | 5.86 | 5.72 | 5.73 | -1.04% | 317,954 | 183,764,617 |
| 2024-03-18 | 5.82 | 5.82 | 5.67 | 5.79 | +0.87% | 471,478 | 270,484,502 |
| 2024-03-15 | 5.53 | 5.77 | 5.52 | 5.74 | +3.42% | 444,739 | 252,411,688 |
| 2024-03-14 | 5.5 | 5.65 | 5.49 | 5.55 | +0.73% | 333,508 | 186,147,417 |
| 2024-03-13 | 5.58 | 5.58 | 5.49 | 5.51 | -1.25% | 203,437 | 112,171,630 |
| 2024-03-12 | 5.5 | 5.61 | 5.45 | 5.58 | +2.2% | 274,695 | 151,509,084 |
| 2024-03-11 | 5.3 | 5.47 | 5.29 | 5.46 | +3.02% | 275,974 | 148,271,168 |
| 2024-03-08 | 5.32 | 5.36 | 5.23 | 5.3 | -0.38% | 185,204 | 97,867,212 |
| 2024-03-07 | 5.38 | 5.44 | 5.31 | 5.32 | -0.56% | 270,518 | 145,213,224 |
| 2024-03-06 | 5.28 | 5.46 | 5.25 | 5.35 | +0.94% | 308,673 | 165,062,486 |
| 2024-03-05 | 5.48 | 5.48 | 5.26 | 5.3 | -3.81% | 363,447 | 194,060,981 |
| 2024-03-04 | 5.68 | 5.69 | 5.43 | 5.51 | -2.82% | 320,909 | 177,284,541 |
| 2024-03-01 | 5.69 | 5.73 | 5.6 | 5.67 | -0.7% | 239,190 | 135,249,243 |
| 2024-02-29 | 5.5 | 5.72 | 5.48 | 5.71 | +3.82% | 243,066 | 136,417,995 |
| 2024-02-28 | 5.71 | 5.89 | 5.49 | 5.5 | -3.85% | 424,995 | 242,923,684 |
| 2024-02-27 | 5.63 | 5.74 | 5.59 | 5.72 | +1.6% | 333,467 | 189,016,405 |
| 2024-02-26 | 5.5 | 5.71 | 5.45 | 5.63 | +2.93% | 352,786 | 197,379,289 |
| 2024-02-23 | 5.45 | 5.48 | 5.31 | 5.47 | +0.74% | 317,368 | 171,272,400 |
| 2024-02-22 | 5.4 | 5.46 | 5.35 | 5.43 | +0.56% | 162,014 | 87,586,075 |
| 2024-02-21 | 5.26 | 5.54 | 5.21 | 5.4 | +1.5% | 412,187 | 224,228,164 |
| 2024-02-20 | 5.28 | 5.33 | 5.17 | 5.32 | +0.38% | 229,303 | 120,372,987 |
| 2024-02-19 | 5.46 | 5.5 | 5.19 | 5.3 | -1.49% | 389,380 | 209,050,368 |
| 2024-02-08 | 5.46 | 5.57 | 5.25 | 5.38 | +1.13% | 378,253 | 203,111,762 |
| 2024-02-07 | 5.04 | 5.43 | 5.04 | 5.32 | +4.72% | 323,463 | 171,367,376 |
| 2024-02-06 | 4.78 | 5.14 | 4.58 | 5.08 | +7.63% | 295,805 | 144,509,783 |
| 2024-02-05 | 4.94 | 4.97 | 4.5 | 4.72 | -5.41% | 380,406 | 179,754,506 |
| 2024-02-02 | 5.24 | 5.31 | 4.87 | 4.99 | -4.59% | 240,872 | 122,680,849 |
| 2024-02-01 | 5.33 | 5.39 | 5.21 | 5.23 | -2.06% | 218,390 | 115,573,559 |
| 2024-01-31 | 5.59 | 5.62 | 5.26 | 5.34 | -4.47% | 279,381 | 150,674,408 |
| 2024-01-30 | 5.69 | 5.78 | 5.58 | 5.59 | -2.61% | 96,772 | 55,086,362 |
| 2024-01-29 | 5.86 | 5.89 | 5.72 | 5.74 | -1.88% | 127,975 | 73,983,682 |
| 2024-01-26 | 5.83 | 5.91 | 5.81 | 5.85 | +0.17% | 121,184 | 71,048,253 |
| 2024-01-25 | 5.67 | 5.85 | 5.63 | 5.84 | +3% | 162,238 | 93,657,691 |
| 2024-01-24 | 5.56 | 5.71 | 5.45 | 5.67 | +1.98% | 141,614 | 79,285,018 |
| 2024-01-23 | 5.5 | 5.59 | 5.36 | 5.56 | +1.83% | 196,814 | 108,447,492 |
| 2024-01-22 | 5.78 | 5.78 | 5.42 | 5.46 | -5.86% | 192,920 | 108,586,780 |
| 2024-01-19 | 5.74 | 5.84 | 5.69 | 5.8 | +0.52% | 130,964 | 75,797,508 |
| 2024-01-18 | 5.79 | 5.79 | 5.57 | 5.77 | -0.52% | 177,083 | 100,736,257 |
| 2024-01-17 | 5.96 | 5.99 | 5.79 | 5.8 | -3.33% | 121,539 | 71,677,847 |
| 2024-01-16 | 6.1 | 6.11 | 5.9 | 6 | -1.48% | 150,223 | 90,006,319 |
| 2024-01-15 | 6.14 | 6.18 | 6.04 | 6.09 | -0.81% | 153,066 | 93,561,032 |
| 2024-01-12 | 6.21 | 6.33 | 6.14 | 6.14 | 0% | 226,326 | 141,288,204 |
| 2024-01-11 | 6.1 | 6.16 | 6.02 | 6.14 | +0.66% | 140,540 | 85,749,106 |
| 2024-01-10 | 6.07 | 6.15 | 6.02 | 6.1 | -0.16% | 101,489 | 61,892,963 |
| 2024-01-09 | 6.14 | 6.21 | 6 | 6.11 | -0.33% | 177,084 | 108,103,206 |
| 2024-01-08 | 6.3 | 6.33 | 6.11 | 6.13 | -3.01% | 118,087 | 73,460,933 |
| 2024-01-05 | 6.46 | 6.5 | 6.31 | 6.32 | -2.02% | 113,181 | 72,450,998 |
| 2024-01-04 | 6.52 | 6.54 | 6.42 | 6.45 | -1.23% | 84,807 | 54,892,756 |
| 2024-01-03 | 6.51 | 6.58 | 6.46 | 6.53 | +0.15% | 110,778 | 72,235,592 |
| 2024-01-02 | 6.54 | 6.64 | 6.46 | 6.52 | -0.31% | 161,708 | 105,603,779 |
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：