股票概览
7.48
+10%
+0.68
6.69
开盘价
7.48
最高价
6.67
最低价
483,355
成交量
数据更新至: 2024-12-31
技术指标
6.66
MA5 (5日均线)
6.13
MA10 (10日均线)
5.65
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 | 6.69 | 7.48 | 6.67 | 7.48 | +10% | 483,355 | 356,531,435 |
| 2024-12-30 | 6.29 | 6.96 | 6.2 | 6.8 | +5.59% | 596,219 | 392,583,041 |
| 2024-12-27 | 6.32 | 7.2 | 6.22 | 6.44 | -2.42% | 757,533 | 509,677,722 |
| 2024-12-26 | 5.81 | 6.6 | 5.76 | 6.6 | +10% | 675,104 | 417,011,741 |
| 2024-12-25 | 5.7 | 6.07 | 5.2 | 6 | +3.81% | 568,715 | 321,728,066 |
| 2024-12-24 | 5.56 | 6.19 | 5.56 | 5.78 | -0.52% | 501,417 | 292,004,026 |
| 2024-12-23 | 5.47 | 5.88 | 5.3 | 5.81 | +4.87% | 561,455 | 316,664,033 |
| 2024-12-20 | 5.66 | 5.84 | 5.39 | 5.54 | -2.64% | 537,142 | 300,419,029 |
| 2024-12-19 | 5.1 | 5.69 | 5.07 | 5.69 | +10.06% | 316,380 | 172,875,223 |
| 2024-12-18 | 5.21 | 5.47 | 5.1 | 5.17 | -8.17% | 478,491 | 249,544,867 |
| 2024-12-17 | 6.4 | 6.5 | 5.63 | 5.63 | -9.92% | 476,702 | 282,837,866 |
| 2024-12-16 | 6 | 6.25 | 5.89 | 6.25 | +10.04% | 323,549 | 199,096,314 |
| 2024-12-13 | 5.13 | 5.68 | 5.1 | 5.68 | +10.08% | 503,255 | 277,990,798 |
| 2024-12-12 | 4.96 | 5.2 | 4.93 | 5.16 | +4.03% | 139,888 | 71,445,499 |
| 2024-12-11 | 4.86 | 4.96 | 4.82 | 4.96 | +2.9% | 72,890 | 35,929,583 |
| 2024-12-10 | 5 | 5.05 | 4.8 | 4.82 | -0.62% | 76,998 | 37,699,598 |
| 2024-12-09 | 4.85 | 4.92 | 4.77 | 4.85 | -0.41% | 75,401 | 36,486,449 |
| 2024-12-06 | 4.8 | 4.93 | 4.79 | 4.87 | +1.67% | 78,053 | 37,889,222 |
| 2024-12-05 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 59,111 | 28,242,360 |
| 2024-12-04 | 4.82 | 4.85 | 4.72 | 4.75 | -2.26% | 55,322 | 26,492,273 |
| 2024-12-03 | 4.84 | 4.89 | 4.79 | 4.86 | +0.21% | 66,960 | 32,401,989 |
| 2024-12-02 | 4.79 | 4.85 | 4.76 | 4.85 | +1.46% | 93,652 | 44,993,056 |
| 2024-11-29 | 4.65 | 4.79 | 4.64 | 4.78 | +2.36% | 90,271 | 42,605,045 |
| 2024-11-28 | 4.57 | 4.69 | 4.55 | 4.67 | +1.74% | 61,063 | 28,407,119 |
| 2024-11-27 | 4.55 | 4.59 | 4.39 | 4.59 | +0.66% | 44,818 | 20,139,381 |
| 2024-11-26 | 4.55 | 4.61 | 4.53 | 4.56 | +0.66% | 55,391 | 25,349,281 |
| 2024-11-25 | 4.44 | 4.57 | 4.41 | 4.53 | +1.57% | 59,697 | 26,821,010 |
| 2024-11-22 | 4.67 | 4.73 | 4.45 | 4.46 | -3.25% | 71,697 | 32,926,941 |
| 2024-11-21 | 4.51 | 4.62 | 4.5 | 4.61 | +1.54% | 59,724 | 27,283,237 |
| 2024-11-20 | 4.41 | 4.54 | 4.4 | 4.54 | +2.48% | 52,064 | 23,400,254 |
| 2024-11-19 | 4.4 | 4.46 | 4.36 | 4.43 | +0.68% | 66,979 | 29,492,564 |
| 2024-11-18 | 4.44 | 4.54 | 4.36 | 4.4 | -0.45% | 75,364 | 33,606,870 |
| 2024-11-15 | 4.52 | 4.59 | 4.41 | 4.42 | -2.64% | 54,465 | 24,597,464 |
| 2024-11-14 | 4.7 | 4.72 | 4.51 | 4.54 | -2.58% | 74,486 | 34,291,571 |
| 2024-11-13 | 4.64 | 4.7 | 4.55 | 4.66 | +0.43% | 60,235 | 27,871,138 |
| 2024-11-12 | 4.61 | 4.68 | 4.59 | 4.64 | +0.43% | 83,043 | 38,529,033 |
| 2024-11-11 | 4.61 | 4.68 | 4.49 | 4.62 | +0.87% | 68,913 | 31,428,030 |
| 2024-11-08 | 4.8 | 4.85 | 4.55 | 4.58 | -2.35% | 108,191 | 49,941,000 |
| 2024-11-07 | 4.58 | 4.71 | 4.49 | 4.69 | +2.4% | 110,361 | 51,282,877 |
| 2024-11-06 | 4.47 | 4.58 | 4.38 | 4.58 | +2.46% | 115,278 | 51,866,804 |
| 2024-11-05 | 4.39 | 4.49 | 4.37 | 4.47 | +1.36% | 70,657 | 31,519,971 |
| 2024-11-04 | 4.35 | 4.43 | 4.29 | 4.41 | +0.46% | 83,633 | 36,431,251 |
| 2024-11-01 | 4.49 | 4.53 | 4.34 | 4.39 | -1.79% | 110,875 | 48,881,625 |
| 2024-10-31 | 4.34 | 4.52 | 4.33 | 4.47 | +2.76% | 93,942 | 41,896,150 |
| 2024-10-30 | 4.29 | 4.39 | 4.28 | 4.35 | +1.16% | 56,758 | 24,668,850 |
| 2024-10-29 | 4.45 | 4.5 | 4.29 | 4.3 | -2.93% | 76,975 | 33,492,102 |
| 2024-10-28 | 4.3 | 4.43 | 4.3 | 4.43 | +3.26% | 89,591 | 39,325,412 |
| 2024-10-25 | 4.22 | 4.29 | 4.2 | 4.29 | +1.9% | 66,668 | 28,467,619 |
| 2024-10-24 | 4.18 | 4.22 | 4.15 | 4.21 | +0.72% | 48,553 | 20,350,672 |
| 2024-10-23 | 4.15 | 4.22 | 4.15 | 4.18 | +0.24% | 56,167 | 23,505,721 |
| 2024-10-22 | 4.11 | 4.17 | 4.09 | 4.17 | +1.46% | 63,627 | 26,297,028 |
| 2024-10-21 | 4.17 | 4.17 | 4.09 | 4.11 | -0.96% | 80,966 | 33,322,838 |
| 2024-10-18 | 4.12 | 4.2 | 4.06 | 4.15 | +0.24% | 71,762 | 29,614,907 |
| 2024-10-17 | 4.22 | 4.24 | 4.13 | 4.14 | -1.43% | 54,818 | 22,913,250 |
| 2024-10-16 | 4.08 | 4.21 | 4.08 | 4.2 | +2.44% | 61,833 | 25,791,460 |
| 2024-10-15 | 4.19 | 4.19 | 4.1 | 4.1 | -2.15% | 50,230 | 20,800,719 |
| 2024-10-14 | 4.08 | 4.21 | 4.07 | 4.19 | +3.46% | 67,220 | 27,843,300 |
| 2024-10-11 | 4.15 | 4.22 | 4.02 | 4.05 | -2.41% | 67,599 | 27,818,161 |
| 2024-10-10 | 4.15 | 4.24 | 4.09 | 4.15 | +0.48% | 96,405 | 40,130,886 |
| 2024-10-09 | 4.52 | 4.52 | 4.13 | 4.13 | -14.14% | 161,466 | 69,120,377 |
| 2024-10-08 | 4.9 | 4.97 | 4.51 | 4.81 | +6.18% | 240,837 | 114,991,684 |
| 2024-09-30 | 4.45 | 4.54 | 4.24 | 4.53 | +7.86% | 213,294 | 94,044,083 |
| 2024-09-27 | 4.21 | 4.21 | 4.09 | 4.2 | +2.19% | 71,415 | 29,673,797 |
| 2024-09-26 | 3.92 | 4.11 | 3.92 | 4.11 | +4.85% | 91,032 | 36,643,746 |
| 2024-09-25 | 3.85 | 4 | 3.84 | 3.92 | +1.82% | 92,600 | 36,569,145 |
| 2024-09-24 | 3.8 | 3.86 | 3.77 | 3.85 | +2.12% | 67,258 | 25,713,449 |
| 2024-09-23 | 3.77 | 3.8 | 3.74 | 3.77 | -0.26% | 26,952 | 10,142,171 |
| 2024-09-20 | 3.76 | 3.8 | 3.72 | 3.78 | +0.8% | 47,323 | 17,848,779 |
| 2024-09-19 | 3.67 | 3.78 | 3.67 | 3.75 | +3.02% | 56,189 | 21,003,658 |
| 2024-09-18 | 3.66 | 3.7 | 3.56 | 3.64 | -0.55% | 38,454 | 13,941,902 |
| 2024-09-13 | 3.69 | 3.75 | 3.65 | 3.66 | -0.27% | 40,994 | 15,192,129 |
| 2024-09-12 | 3.66 | 3.77 | 3.65 | 3.67 | +0.55% | 49,090 | 18,203,503 |
| 2024-09-11 | 3.69 | 3.7 | 3.62 | 3.65 | -1.08% | 29,795 | 10,884,376 |
| 2024-09-10 | 3.71 | 3.73 | 3.62 | 3.69 | -0.54% | 36,064 | 13,210,240 |
| 2024-09-09 | 3.68 | 3.73 | 3.6 | 3.71 | 0% | 49,571 | 18,237,505 |
| 2024-09-06 | 3.73 | 3.79 | 3.69 | 3.71 | -0.8% | 45,872 | 17,171,855 |
| 2024-09-05 | 3.69 | 3.75 | 3.67 | 3.74 | +1.91% | 49,626 | 18,515,282 |
| 2024-09-04 | 3.68 | 3.73 | 3.65 | 3.67 | -0.27% | 36,899 | 13,601,889 |
| 2024-09-03 | 3.64 | 3.73 | 3.62 | 3.68 | +0.82% | 53,810 | 19,845,195 |
| 2024-09-02 | 3.62 | 3.71 | 3.62 | 3.65 | +0.55% | 62,319 | 22,864,371 |
| 2024-08-30 | 3.55 | 3.74 | 3.54 | 3.63 | +2.25% | 58,905 | 21,494,903 |
| 2024-08-29 | 3.5 | 3.58 | 3.47 | 3.55 | +1.14% | 30,240 | 10,673,670 |
| 2024-08-28 | 3.45 | 3.55 | 3.45 | 3.51 | +1.15% | 32,936 | 11,564,154 |
| 2024-08-27 | 3.53 | 3.55 | 3.45 | 3.47 | -1.7% | 29,730 | 10,346,312 |
| 2024-08-26 | 3.48 | 3.57 | 3.46 | 3.53 | +2.32% | 43,156 | 15,211,941 |
| 2024-08-23 | 3.52 | 3.52 | 3.43 | 3.45 | -2.27% | 37,920 | 13,167,513 |
| 2024-08-22 | 3.6 | 3.64 | 3.52 | 3.53 | -1.4% | 30,133 | 10,734,805 |
| 2024-08-21 | 3.6 | 3.63 | 3.57 | 3.58 | -0.83% | 27,470 | 9,872,771 |
| 2024-08-20 | 3.68 | 3.69 | 3.58 | 3.61 | -1.9% | 41,487 | 15,019,501 |
| 2024-08-19 | 3.68 | 3.72 | 3.64 | 3.68 | -0.54% | 30,753 | 11,328,894 |
| 2024-08-16 | 3.77 | 3.8 | 3.69 | 3.7 | -1.86% | 46,202 | 17,211,951 |
| 2024-08-15 | 3.75 | 3.79 | 3.7 | 3.77 | +0.53% | 52,650 | 19,768,005 |
| 2024-08-14 | 3.77 | 3.82 | 3.75 | 3.75 | -0.53% | 34,099 | 12,868,310 |
| 2024-08-13 | 3.78 | 3.78 | 3.7 | 3.77 | -0.26% | 40,484 | 15,163,302 |
| 2024-08-12 | 3.85 | 3.87 | 3.76 | 3.78 | -2.33% | 75,958 | 28,829,116 |
| 2024-08-09 | 3.85 | 3.97 | 3.82 | 3.87 | 0% | 93,066 | 36,409,184 |
| 2024-08-08 | 3.82 | 3.92 | 3.78 | 3.87 | +1.31% | 62,079 | 23,903,723 |
| 2024-08-07 | 3.84 | 3.84 | 3.77 | 3.82 | -0.52% | 35,944 | 13,689,554 |
| 2024-08-06 | 3.79 | 3.84 | 3.76 | 3.84 | +2.4% | 48,801 | 18,533,766 |
| 2024-08-05 | 3.81 | 3.87 | 3.74 | 3.75 | -1.57% | 60,210 | 23,024,925 |
| 2024-08-02 | 3.83 | 3.87 | 3.8 | 3.81 | -1.04% | 47,461 | 18,171,659 |
| 2024-08-01 | 3.9 | 3.96 | 3.83 | 3.85 | -0.77% | 69,941 | 27,052,794 |
| 2024-07-31 | 3.79 | 3.89 | 3.75 | 3.88 | +2.37% | 71,622 | 27,563,253 |
| 2024-07-30 | 3.7 | 3.8 | 3.68 | 3.79 | +2.43% | 78,449 | 29,465,096 |
| 2024-07-29 | 3.68 | 3.72 | 3.65 | 3.7 | +0.27% | 41,378 | 15,258,612 |
| 2024-07-26 | 3.62 | 3.7 | 3.62 | 3.69 | +2.22% | 57,483 | 21,100,076 |
| 2024-07-25 | 3.63 | 3.67 | 3.58 | 3.61 | -0.55% | 58,016 | 21,059,988 |
| 2024-07-24 | 3.71 | 3.72 | 3.61 | 3.63 | -3.2% | 82,160 | 30,050,213 |
| 2024-07-23 | 3.71 | 3.79 | 3.71 | 3.75 | +0.81% | 105,612 | 39,561,472 |
| 2024-07-22 | 3.84 | 3.85 | 3.69 | 3.72 | -3.63% | 147,560 | 55,161,493 |
| 2024-07-19 | 4.05 | 4.06 | 3.82 | 3.86 | -4.69% | 252,336 | 97,640,744 |
| 2024-07-18 | 3.86 | 4.3 | 3.76 | 4.05 | +3.58% | 235,462 | 96,254,783 |
| 2024-07-17 | 3.85 | 3.95 | 3.83 | 3.91 | +1.56% | 79,632 | 30,982,469 |
| 2024-07-16 | 3.84 | 3.93 | 3.8 | 3.85 | -0.52% | 74,829 | 28,839,436 |
| 2024-07-15 | 3.91 | 3.98 | 3.82 | 3.87 | -1.78% | 66,448 | 25,770,446 |
| 2024-07-12 | 3.92 | 4.05 | 3.9 | 3.94 | +1.03% | 61,238 | 24,422,452 |
| 2024-07-11 | 3.89 | 3.93 | 3.83 | 3.9 | +2.09% | 50,162 | 19,514,731 |
| 2024-07-10 | 3.96 | 3.96 | 3.79 | 3.82 | -3.05% | 52,658 | 20,182,114 |
| 2024-07-09 | 3.86 | 3.98 | 3.81 | 3.94 | +2.07% | 75,759 | 29,501,772 |
| 2024-07-08 | 4.01 | 4.01 | 3.83 | 3.86 | -3.74% | 63,473 | 24,588,991 |
| 2024-07-05 | 4.01 | 4.06 | 3.95 | 4.01 | -0.5% | 65,041 | 26,024,800 |
| 2024-07-04 | 4.18 | 4.2 | 4 | 4.03 | -4.05% | 56,404 | 22,994,526 |
| 2024-07-03 | 4.19 | 4.24 | 4.13 | 4.2 | +1.2% | 58,902 | 24,776,324 |
| 2024-07-02 | 4.11 | 4.2 | 4.06 | 4.15 | +1.22% | 58,629 | 24,371,406 |
| 2024-07-01 | 4.01 | 4.12 | 3.99 | 4.1 | +2.76% | 64,532 | 26,286,259 |
| 2024-06-28 | 3.95 | 4.07 | 3.95 | 3.99 | -0.25% | 40,032 | 16,102,523 |
| 2024-06-27 | 4.02 | 4.11 | 3.99 | 4 | -0.99% | 52,183 | 21,116,138 |
| 2024-06-26 | 3.97 | 4.04 | 3.9 | 4.04 | +2.54% | 48,940 | 19,429,571 |
| 2024-06-25 | 3.87 | 3.99 | 3.85 | 3.94 | +1.55% | 66,993 | 26,340,623 |
| 2024-06-24 | 4.03 | 4.03 | 3.86 | 3.88 | -4.2% | 58,272 | 22,817,496 |
| 2024-06-21 | 4.06 | 4.1 | 4.02 | 4.05 | +0.25% | 45,416 | 18,427,972 |
| 2024-06-20 | 4.12 | 4.16 | 4.02 | 4.04 | -2.18% | 60,013 | 24,423,222 |
| 2024-06-19 | 4.16 | 4.19 | 4.12 | 4.13 | -0.48% | 46,162 | 19,176,266 |
| 2024-06-18 | 4.15 | 4.19 | 4.13 | 4.15 | +0.24% | 41,501 | 17,227,273 |
| 2024-06-17 | 4.25 | 4.25 | 4.12 | 4.14 | -3.04% | 59,922 | 25,014,419 |
| 2024-06-14 | 4.17 | 4.29 | 4.14 | 4.27 | +1.67% | 71,512 | 30,343,814 |
| 2024-06-13 | 4.29 | 4.31 | 4.15 | 4.2 | -1.41% | 55,863 | 23,392,167 |
| 2024-06-12 | 4.18 | 4.28 | 4.15 | 4.26 | +1.67% | 61,271 | 25,876,053 |
| 2024-06-11 | 4.27 | 4.28 | 4.12 | 4.19 | -2.33% | 83,191 | 34,686,527 |
| 2024-06-07 | 4.03 | 4.33 | 4.03 | 4.29 | +7.25% | 128,552 | 54,083,507 |
| 2024-06-06 | 4.2 | 4.24 | 3.97 | 4 | -4.31% | 112,971 | 45,824,382 |
| 2024-06-05 | 4.32 | 4.38 | 4.16 | 4.18 | -4.57% | 98,222 | 41,703,444 |
| 2024-06-04 | 4.41 | 4.46 | 4.28 | 4.38 | -0.9% | 103,798 | 45,426,996 |
| 2024-06-03 | 4.56 | 4.56 | 4.36 | 4.42 | -3.07% | 101,195 | 44,966,609 |
| 2024-05-31 | 4.54 | 4.59 | 4.49 | 4.56 | +0.44% | 98,723 | 44,825,965 |
| 2024-05-30 | 4.66 | 4.69 | 4.53 | 4.54 | -2.16% | 127,340 | 58,388,545 |
| 2024-05-29 | 4.69 | 4.81 | 4.61 | 4.64 | -0.64% | 174,355 | 81,961,724 |
| 2024-05-28 | 4.9 | 5.18 | 4.65 | 4.67 | -1.48% | 242,292 | 117,561,235 |
| 2024-05-27 | 4.75 | 4.81 | 4.61 | 4.74 | -1.04% | 153,255 | 71,755,371 |
| 2024-05-24 | 4.96 | 4.97 | 4.78 | 4.79 | -3.43% | 175,382 | 84,764,321 |
| 2024-05-23 | 5 | 5.15 | 4.89 | 4.96 | -3.88% | 316,077 | 158,320,356 |
| 2024-05-22 | 5.1 | 5.35 | 5.03 | 5.16 | +0.98% | 450,637 | 234,093,002 |
| 2024-05-21 | 5 | 5.27 | 4.94 | 5.11 | +1.39% | 305,985 | 155,663,367 |
| 2024-05-20 | 5.29 | 5.29 | 5.04 | 5.04 | -10% | 468,171 | 239,092,019 |
| 2024-05-17 | 5.46 | 5.75 | 5.07 | 5.6 | +6.67% | 639,684 | 341,965,298 |
| 2024-05-16 | 4.76 | 5.25 | 4.75 | 5.25 | +10.06% | 182,467 | 94,205,911 |
| 2024-05-15 | 4.65 | 4.82 | 4.64 | 4.77 | +2.36% | 90,280 | 42,986,573 |
| 2024-05-14 | 4.67 | 4.74 | 4.61 | 4.66 | -0.64% | 58,648 | 27,304,760 |
| 2024-05-13 | 4.79 | 4.83 | 4.66 | 4.69 | -2.09% | 103,076 | 48,870,351 |
| 2024-05-10 | 4.72 | 4.84 | 4.67 | 4.79 | +1.48% | 75,798 | 36,144,592 |
| 2024-05-09 | 4.66 | 4.76 | 4.65 | 4.72 | +1.51% | 48,125 | 22,740,301 |
| 2024-05-08 | 4.71 | 4.75 | 4.61 | 4.65 | -1.9% | 70,310 | 32,952,738 |
| 2024-05-07 | 4.7 | 4.78 | 4.64 | 4.74 | +0.85% | 72,411 | 34,068,555 |
| 2024-05-06 | 4.61 | 4.76 | 4.61 | 4.7 | +3.3% | 83,703 | 39,241,788 |
| 2024-04-30 | 4.52 | 4.6 | 4.47 | 4.55 | -2.78% | 111,575 | 50,514,256 |
| 2024-04-29 | 4.45 | 4.69 | 4.4 | 4.68 | +5.17% | 93,524 | 43,046,810 |
| 2024-04-26 | 4.37 | 4.46 | 4.28 | 4.45 | +2.06% | 55,080 | 24,189,847 |
| 2024-04-25 | 4.3 | 4.43 | 4.27 | 4.36 | +1.16% | 49,868 | 21,766,593 |
| 2024-04-24 | 4.19 | 4.33 | 4.17 | 4.31 | +2.86% | 54,257 | 23,170,056 |
| 2024-04-23 | 4.1 | 4.24 | 4.09 | 4.19 | +1.95% | 59,082 | 24,742,868 |
| 2024-04-22 | 4.22 | 4.25 | 4.04 | 4.11 | -1.2% | 55,956 | 23,139,075 |
| 2024-04-19 | 4.15 | 4.27 | 4.13 | 4.16 | -0.48% | 68,044 | 28,466,445 |
| 2024-04-18 | 4.3 | 4.33 | 4.13 | 4.18 | -2.11% | 120,100 | 50,802,869 |
| 2024-04-17 | 3.94 | 4.27 | 3.94 | 4.27 | +10.05% | 79,260 | 33,073,354 |
| 2024-04-16 | 4.33 | 4.33 | 3.87 | 3.88 | -9.77% | 154,588 | 61,243,946 |
| 2024-04-15 | 4.6 | 4.65 | 4.2 | 4.3 | -7.53% | 124,249 | 54,379,877 |
| 2024-04-12 | 4.7 | 4.76 | 4.63 | 4.65 | -1.06% | 69,418 | 32,555,299 |
| 2024-04-11 | 4.65 | 4.78 | 4.63 | 4.7 | 0% | 76,647 | 36,134,243 |
| 2024-04-10 | 4.81 | 4.82 | 4.63 | 4.7 | -2.69% | 76,611 | 36,138,743 |
| 2024-04-09 | 4.72 | 4.85 | 4.69 | 4.83 | +2.55% | 78,234 | 37,349,758 |
| 2024-04-08 | 4.88 | 4.88 | 4.7 | 4.71 | -4.07% | 82,528 | 39,534,404 |
| 2024-04-03 | 4.87 | 4.92 | 4.82 | 4.91 | +0.2% | 82,799 | 40,287,910 |
| 2024-04-02 | 4.82 | 4.91 | 4.77 | 4.9 | +1.03% | 146,839 | 71,248,102 |
| 2024-04-01 | 4.76 | 4.9 | 4.74 | 4.85 | +1.89% | 120,238 | 58,006,450 |
| 2024-03-29 | 4.73 | 4.81 | 4.72 | 4.76 | 0% | 102,756 | 48,901,398 |
| 2024-03-28 | 4.77 | 4.87 | 4.71 | 4.76 | +1.93% | 131,515 | 62,827,820 |
| 2024-03-27 | 4.75 | 4.91 | 4.65 | 4.67 | -1.68% | 150,619 | 72,019,927 |
| 2024-03-26 | 4.68 | 4.79 | 4.64 | 4.75 | +1.28% | 64,913 | 30,629,190 |
| 2024-03-25 | 4.77 | 4.85 | 4.69 | 4.69 | -2.09% | 74,230 | 35,343,272 |
| 2024-03-22 | 4.85 | 4.87 | 4.73 | 4.79 | -1.44% | 79,991 | 38,329,250 |
| 2024-03-21 | 4.8 | 4.88 | 4.78 | 4.86 | +1.25% | 73,363 | 35,472,653 |
| 2024-03-20 | 4.72 | 4.81 | 4.68 | 4.8 | +1.69% | 74,537 | 35,436,960 |
| 2024-03-19 | 4.73 | 4.81 | 4.71 | 4.72 | -0.42% | 71,489 | 33,978,862 |
| 2024-03-18 | 4.69 | 4.75 | 4.65 | 4.74 | +1.72% | 71,100 | 33,392,536 |
| 2024-03-15 | 4.59 | 4.66 | 4.56 | 4.66 | +1.08% | 75,899 | 35,071,398 |
| 2024-03-14 | 4.59 | 4.63 | 4.52 | 4.61 | +0.22% | 77,393 | 35,551,423 |
| 2024-03-13 | 4.64 | 4.68 | 4.52 | 4.6 | -0.86% | 92,026 | 42,163,822 |
| 2024-03-12 | 4.53 | 4.66 | 4.5 | 4.64 | +2.65% | 106,152 | 48,749,800 |
| 2024-03-11 | 4.44 | 4.52 | 4.41 | 4.52 | +2.73% | 70,155 | 31,295,896 |
| 2024-03-08 | 4.39 | 4.45 | 4.34 | 4.4 | 0% | 57,992 | 25,414,883 |
| 2024-03-07 | 4.39 | 4.51 | 4.36 | 4.4 | +0.92% | 94,479 | 41,877,536 |
| 2024-03-06 | 4.31 | 4.43 | 4.28 | 4.36 | +0.93% | 72,485 | 31,701,563 |
| 2024-03-05 | 4.44 | 4.46 | 4.31 | 4.32 | -3.36% | 85,186 | 37,156,842 |
| 2024-03-04 | 4.54 | 4.56 | 4.4 | 4.47 | -1.76% | 85,364 | 37,994,793 |
| 2024-03-01 | 4.5 | 4.58 | 4.47 | 4.55 | +1.34% | 116,282 | 52,515,214 |
| 2024-02-29 | 4.41 | 4.54 | 4.37 | 4.49 | +2.75% | 126,623 | 56,507,961 |
| 2024-02-28 | 4.86 | 4.96 | 4.37 | 4.37 | -9.9% | 200,273 | 93,503,123 |
| 2024-02-27 | 4.65 | 4.86 | 4.63 | 4.85 | +3.19% | 134,892 | 64,557,709 |
| 2024-02-26 | 4.65 | 4.77 | 4.53 | 4.7 | +1.29% | 159,316 | 74,282,751 |
| 2024-02-23 | 4.46 | 4.64 | 4.45 | 4.64 | +3.8% | 165,533 | 75,211,924 |
| 2024-02-22 | 4.37 | 4.47 | 4.33 | 4.47 | +1.59% | 154,654 | 68,161,789 |
| 2024-02-21 | 4.19 | 4.49 | 4.17 | 4.4 | +5.01% | 236,634 | 103,578,740 |
| 2024-02-20 | 4.19 | 4.2 | 4.08 | 4.19 | -0.24% | 133,397 | 55,499,869 |
| 2024-02-19 | 4.09 | 4.22 | 4.04 | 4.2 | +1.94% | 188,801 | 78,478,880 |
| 2024-02-08 | 3.86 | 4.15 | 3.61 | 4.12 | +2.74% | 297,724 | 116,505,948 |
| 2024-02-07 | 4.45 | 4.45 | 4.01 | 4.01 | -9.89% | 288,584 | 117,439,366 |
| 2024-02-06 | 4.5 | 4.57 | 4.45 | 4.45 | -9.92% | 264,721 | 118,354,671 |
| 2024-02-05 | 5.49 | 5.55 | 4.94 | 4.94 | -10.02% | 159,261 | 80,658,130 |
| 2024-02-02 | 4.99 | 5.49 | 4.96 | 5.49 | +10.02% | 128,989 | 68,761,308 |
| 2024-02-01 | 5.17 | 5.26 | 4.87 | 4.99 | -4.22% | 187,840 | 94,224,180 |
| 2024-01-31 | 5.61 | 5.69 | 5.2 | 5.21 | -8.44% | 160,702 | 86,962,032 |
| 2024-01-30 | 6.01 | 6.02 | 5.63 | 5.69 | -6.11% | 203,403 | 118,186,762 |
| 2024-01-29 | 6.18 | 6.31 | 5.99 | 6.06 | -3.96% | 351,749 | 216,261,670 |
| 2024-01-26 | 6.59 | 6.59 | 6.18 | 6.31 | +3.27% | 548,780 | 348,687,817 |
| 2024-01-25 | 5.53 | 6.11 | 5.53 | 6.11 | +10.09% | 90,559 | 53,498,499 |
| 2024-01-24 | 5.25 | 5.58 | 5.23 | 5.55 | +6.94% | 159,816 | 87,029,867 |
| 2024-01-23 | 5.27 | 5.35 | 5 | 5.19 | -1.33% | 88,643 | 45,445,320 |
| 2024-01-22 | 5.74 | 5.75 | 5.2 | 5.26 | -8.2% | 90,737 | 49,722,987 |
| 2024-01-19 | 5.74 | 5.85 | 5.71 | 5.73 | -0.52% | 73,417 | 42,382,982 |
| 2024-01-18 | 5.8 | 5.82 | 5.61 | 5.76 | -1.03% | 112,501 | 64,115,380 |
| 2024-01-17 | 6.07 | 6.07 | 5.81 | 5.82 | -3.96% | 88,396 | 52,092,970 |
| 2024-01-16 | 6.19 | 6.21 | 5.95 | 6.06 | -2.26% | 162,532 | 98,526,258 |
| 2024-01-15 | 6.08 | 6.26 | 6.07 | 6.2 | +1.14% | 199,472 | 123,058,914 |
| 2024-01-12 | 6.34 | 6.56 | 6.11 | 6.13 | -0.33% | 314,573 | 197,744,660 |
| 2024-01-11 | 6.03 | 6.18 | 6.01 | 6.15 | +2.5% | 84,931 | 51,947,112 |
| 2024-01-10 | 6.05 | 6.06 | 5.95 | 6 | -0.5% | 53,317 | 32,062,382 |
| 2024-01-09 | 5.96 | 6.1 | 5.95 | 6.03 | +1.01% | 81,435 | 49,009,055 |
| 2024-01-08 | 6.17 | 6.17 | 5.94 | 5.97 | -0.5% | 97,402 | 58,698,193 |
| 2024-01-05 | 6 | 6.1 | 5.97 | 6 | 0% | 83,359 | 50,330,938 |
| 2024-01-04 | 5.96 | 6.03 | 5.91 | 6 | +0.5% | 67,918 | 40,644,359 |
| 2024-01-03 | 5.88 | 6.01 | 5.85 | 5.97 | +1.7% | 78,817 | 46,920,725 |
| 2024-01-02 | 5.73 | 5.9 | 5.72 | 5.87 | +2.26% | 84,901 | 49,528,077 |
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：