股票概览
5.53
-1.25%
-0.07
5.59
开盘价
5.71
最高价
5.53
最低价
97,174
成交量
数据更新至: 2024-12-31
技术指标
5.64
MA5 (5日均线)
6.05
MA10 (10日均线)
6.54
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 | 5.59 | 5.71 | 5.53 | 5.53 | -1.25% | 97,174 | 54,672,188 |
| 2024-12-30 | 5.76 | 5.8 | 5.51 | 5.6 | -3.11% | 96,209 | 53,662,275 |
| 2024-12-27 | 5.68 | 5.87 | 5.63 | 5.78 | +1.94% | 91,695 | 53,164,752 |
| 2024-12-26 | 5.64 | 5.82 | 5.62 | 5.67 | +1.07% | 86,360 | 49,236,503 |
| 2024-12-25 | 5.85 | 5.88 | 5.46 | 5.61 | -4.59% | 138,377 | 77,608,584 |
| 2024-12-24 | 5.97 | 6.03 | 5.72 | 5.88 | -3.29% | 162,119 | 94,892,791 |
| 2024-12-23 | 6.73 | 6.78 | 6.05 | 6.08 | -9.52% | 194,729 | 121,809,077 |
| 2024-12-20 | 6.72 | 6.92 | 6.66 | 6.72 | -0.3% | 103,868 | 70,258,110 |
| 2024-12-19 | 6.85 | 6.85 | 6.55 | 6.74 | -2.74% | 130,055 | 87,080,182 |
| 2024-12-18 | 6.85 | 6.98 | 6.61 | 6.93 | +0.43% | 168,762 | 115,358,714 |
| 2024-12-17 | 7.4 | 7.48 | 6.86 | 6.9 | -6.76% | 259,241 | 182,465,888 |
| 2024-12-16 | 7.43 | 7.86 | 7.35 | 7.4 | -3.14% | 347,726 | 262,463,768 |
| 2024-12-13 | 7.52 | 8.2 | 7.47 | 7.64 | +1.6% | 463,543 | 358,748,948 |
| 2024-12-12 | 7.91 | 7.93 | 7.44 | 7.52 | +2.73% | 626,086 | 477,511,772 |
| 2024-12-11 | 6.68 | 7.32 | 6.68 | 7.32 | +10.08% | 139,667 | 99,521,943 |
| 2024-12-10 | 6.82 | 6.87 | 6.63 | 6.65 | -0.89% | 115,106 | 77,400,241 |
| 2024-12-09 | 6.77 | 6.87 | 6.6 | 6.71 | -1.18% | 118,965 | 80,098,255 |
| 2024-12-06 | 6.69 | 6.82 | 6.66 | 6.79 | +1.04% | 103,095 | 69,658,964 |
| 2024-12-05 | 6.6 | 6.72 | 6.58 | 6.72 | +1.05% | 71,756 | 47,882,430 |
| 2024-12-04 | 6.78 | 6.82 | 6.6 | 6.65 | -2.92% | 90,650 | 60,640,167 |
| 2024-12-03 | 6.77 | 6.9 | 6.7 | 6.85 | +1.18% | 144,351 | 98,131,412 |
| 2024-12-02 | 6.48 | 6.79 | 6.47 | 6.77 | +4.48% | 155,658 | 103,854,548 |
| 2024-11-29 | 6.33 | 6.5 | 6.32 | 6.48 | +2.05% | 98,470 | 63,295,967 |
| 2024-11-28 | 6.34 | 6.47 | 6.32 | 6.35 | -0.31% | 104,246 | 66,608,374 |
| 2024-11-27 | 6.48 | 6.5 | 6.16 | 6.37 | -1.09% | 126,635 | 79,325,235 |
| 2024-11-26 | 6.4 | 6.58 | 6.36 | 6.44 | -0.77% | 127,986 | 82,488,328 |
| 2024-11-25 | 6.53 | 6.7 | 6.31 | 6.49 | -1.37% | 181,644 | 117,358,067 |
| 2024-11-22 | 6.98 | 7.13 | 6.47 | 6.58 | -1.79% | 363,703 | 248,164,637 |
| 2024-11-21 | 6.47 | 6.72 | 6.42 | 6.7 | +4.04% | 163,554 | 107,341,981 |
| 2024-11-20 | 6.36 | 6.49 | 6.25 | 6.44 | +2.22% | 113,810 | 72,858,990 |
| 2024-11-19 | 6.19 | 6.3 | 6.09 | 6.3 | +3.11% | 95,945 | 59,521,297 |
| 2024-11-18 | 6.25 | 6.38 | 6.06 | 6.11 | -2.4% | 99,072 | 61,102,523 |
| 2024-11-15 | 6.37 | 6.46 | 6.23 | 6.26 | -2.49% | 126,635 | 80,201,022 |
| 2024-11-14 | 6.57 | 6.7 | 6.39 | 6.42 | -3.31% | 130,724 | 85,362,322 |
| 2024-11-13 | 6.78 | 6.95 | 6.5 | 6.64 | -1.63% | 208,507 | 139,692,458 |
| 2024-11-12 | 6.6 | 6.79 | 6.58 | 6.75 | +1.81% | 267,800 | 179,846,743 |
| 2024-11-11 | 6.47 | 6.64 | 6.38 | 6.63 | +1.22% | 162,074 | 105,410,134 |
| 2024-11-08 | 6.65 | 6.75 | 6.47 | 6.55 | -1.21% | 164,207 | 108,111,892 |
| 2024-11-07 | 6.33 | 6.7 | 6.32 | 6.63 | +1.22% | 203,042 | 132,864,644 |
| 2024-11-06 | 6.47 | 6.8 | 6.41 | 6.55 | +0.61% | 236,812 | 156,519,242 |
| 2024-11-05 | 6.23 | 6.56 | 6.21 | 6.51 | +3.83% | 175,813 | 112,322,700 |
| 2024-11-04 | 6.29 | 6.3 | 6.15 | 6.27 | -0.48% | 119,410 | 74,354,914 |
| 2024-11-01 | 6.52 | 6.67 | 6.18 | 6.3 | -5.41% | 206,859 | 133,055,529 |
| 2024-10-31 | 6.61 | 6.82 | 6.44 | 6.66 | -0.75% | 244,825 | 161,934,050 |
| 2024-10-30 | 6.53 | 6.98 | 6.5 | 6.71 | +3.71% | 306,068 | 206,408,995 |
| 2024-10-29 | 6.58 | 6.78 | 6.45 | 6.47 | -2.27% | 223,042 | 147,331,970 |
| 2024-10-28 | 6.46 | 6.66 | 6.45 | 6.62 | +1.38% | 180,988 | 119,414,597 |
| 2024-10-25 | 6.52 | 6.56 | 6.45 | 6.53 | +0.31% | 175,299 | 114,162,643 |
| 2024-10-24 | 6.72 | 6.75 | 6.48 | 6.51 | -6.06% | 272,403 | 178,901,269 |
| 2024-10-23 | 7 | 7.26 | 6.9 | 6.93 | -2.39% | 381,543 | 268,823,848 |
| 2024-10-22 | 6.61 | 7.45 | 6.52 | 7.1 | +4.87% | 482,278 | 336,908,485 |
| 2024-10-21 | 6.78 | 6.88 | 6.6 | 6.77 | -0.15% | 302,307 | 203,765,682 |
| 2024-10-18 | 6.93 | 7.04 | 6.63 | 6.78 | -1.45% | 364,325 | 248,430,965 |
| 2024-10-17 | 6.9 | 7.09 | 6.71 | 6.88 | -3.23% | 406,436 | 279,520,957 |
| 2024-10-16 | 6.68 | 7.59 | 6.61 | 7.11 | +1.28% | 579,265 | 408,304,702 |
| 2024-10-15 | 6.26 | 7.06 | 6.05 | 7.02 | +9.35% | 610,511 | 401,403,527 |
| 2024-10-14 | 6.15 | 6.6 | 5.83 | 6.42 | +5.94% | 563,197 | 349,067,587 |
| 2024-10-11 | 5.59 | 6.06 | 5.56 | 6.06 | +9.98% | 363,305 | 214,923,089 |
| 2024-10-10 | 5.5 | 5.67 | 5.37 | 5.51 | -1.61% | 178,586 | 98,515,535 |
| 2024-10-09 | 6 | 6.05 | 5.6 | 5.6 | -9.97% | 250,477 | 143,401,249 |
| 2024-10-08 | 6.66 | 6.77 | 5.8 | 6.22 | +0.97% | 528,822 | 332,837,731 |
| 2024-09-30 | 5.79 | 6.19 | 5.64 | 6.16 | +9.22% | 418,078 | 246,749,508 |
| 2024-09-27 | 5.54 | 5.68 | 5.46 | 5.64 | +1.99% | 234,101 | 130,789,042 |
| 2024-09-26 | 5.38 | 5.55 | 5.32 | 5.53 | +1.47% | 262,965 | 142,668,159 |
| 2024-09-25 | 5.4 | 5.75 | 5.36 | 5.45 | +3.42% | 357,930 | 196,092,310 |
| 2024-09-24 | 5.21 | 5.35 | 5.1 | 5.27 | +0.96% | 265,648 | 138,502,274 |
| 2024-09-23 | 5.19 | 5.4 | 5.11 | 5.22 | -1.14% | 306,279 | 160,312,616 |
| 2024-09-20 | 4.95 | 5.45 | 4.86 | 5.28 | +6.67% | 366,699 | 189,162,067 |
| 2024-09-19 | 4.85 | 4.98 | 4.51 | 4.95 | +2.27% | 208,598 | 100,659,128 |
| 2024-09-18 | 4.81 | 5.06 | 4.76 | 4.84 | -1.83% | 175,275 | 85,000,545 |
| 2024-09-13 | 5 | 5.24 | 4.88 | 4.93 | +3.57% | 272,563 | 138,129,997 |
| 2024-09-12 | 4.84 | 4.89 | 4.75 | 4.76 | -2.86% | 101,490 | 48,926,249 |
| 2024-09-11 | 4.91 | 4.95 | 4.81 | 4.9 | +0.2% | 81,516 | 39,785,091 |
| 2024-09-10 | 4.86 | 4.96 | 4.81 | 4.89 | +0.41% | 101,812 | 49,581,224 |
| 2024-09-09 | 4.9 | 4.92 | 4.72 | 4.87 | -3.56% | 144,371 | 69,783,794 |
| 2024-09-06 | 5 | 5.1 | 4.95 | 5.05 | +1.2% | 169,825 | 85,365,158 |
| 2024-09-05 | 5 | 5.01 | 4.91 | 4.99 | -0.8% | 132,191 | 65,475,385 |
| 2024-09-04 | 4.89 | 5.15 | 4.83 | 5.03 | +1.82% | 175,173 | 87,902,072 |
| 2024-09-03 | 4.96 | 5.01 | 4.88 | 4.94 | -1.2% | 116,961 | 57,662,640 |
| 2024-09-02 | 5.03 | 5.18 | 4.95 | 5 | -1.38% | 159,259 | 80,179,837 |
| 2024-08-30 | 4.9 | 5.14 | 4.84 | 5.07 | +2.42% | 190,230 | 95,689,034 |
| 2024-08-29 | 4.83 | 4.98 | 4.7 | 4.95 | +1.02% | 156,370 | 76,163,882 |
| 2024-08-28 | 4.94 | 5.08 | 4.86 | 4.9 | -0.81% | 175,729 | 87,374,283 |
| 2024-08-27 | 5.12 | 5.14 | 4.91 | 4.94 | -5.73% | 214,670 | 107,521,007 |
| 2024-08-26 | 5.36 | 5.44 | 5.21 | 5.24 | +1.16% | 196,809 | 104,329,991 |
| 2024-08-23 | 5.3 | 5.31 | 5.1 | 5.18 | -5.99% | 252,735 | 131,224,196 |
| 2024-08-22 | 5.52 | 5.7 | 5.4 | 5.51 | -3.33% | 314,197 | 173,603,374 |
| 2024-08-21 | 5.76 | 6.1 | 5.7 | 5.7 | +0.53% | 435,288 | 255,029,557 |
| 2024-08-20 | 5.93 | 5.97 | 5.63 | 5.67 | -4.87% | 419,896 | 241,173,730 |
| 2024-08-19 | 5.63 | 5.96 | 5.51 | 5.96 | +9.96% | 463,658 | 270,186,754 |
| 2024-08-16 | 5.67 | 5.81 | 5.33 | 5.42 | -5.08% | 298,704 | 165,416,016 |
| 2024-08-15 | 5.8 | 5.89 | 5.48 | 5.71 | -4.36% | 334,151 | 190,034,667 |
| 2024-08-14 | 5.72 | 6.05 | 5.72 | 5.97 | -2.45% | 366,513 | 216,641,954 |
| 2024-08-13 | 6.15 | 6.43 | 5.9 | 6.12 | +1.66% | 528,537 | 327,181,620 |
| 2024-08-12 | 5.87 | 6.44 | 5.43 | 6.02 | +1.01% | 569,094 | 330,422,577 |
| 2024-08-09 | 5.46 | 5.96 | 5.41 | 5.96 | +9.96% | 468,738 | 267,085,385 |
| 2024-08-08 | 5.45 | 5.52 | 5.25 | 5.42 | -3.39% | 321,931 | 172,423,701 |
| 2024-08-07 | 5.22 | 5.79 | 5.2 | 5.61 | +1.81% | 391,794 | 213,906,432 |
| 2024-08-06 | 5.51 | 5.7 | 5.51 | 5.51 | -9.97% | 386,772 | 214,488,879 |
| 2024-08-05 | 5.5 | 6.19 | 5.43 | 6.12 | +8.7% | 696,046 | 412,665,828 |
| 2024-08-02 | 5.18 | 5.63 | 5.05 | 5.63 | +9.96% | 439,112 | 235,509,857 |
| 2024-08-01 | 5.09 | 5.52 | 5.01 | 5.12 | +1.19% | 405,778 | 210,840,086 |
| 2024-07-31 | 5.1 | 5.19 | 4.9 | 5.06 | +1% | 413,376 | 208,332,775 |
| 2024-07-30 | 4.56 | 5.01 | 4.52 | 5.01 | +10.11% | 225,304 | 108,850,385 |
| 2024-07-29 | 4.5 | 4.59 | 4.46 | 4.55 | +0.66% | 124,060 | 56,151,168 |
| 2024-07-26 | 4.4 | 4.57 | 4.3 | 4.52 | +0.22% | 157,849 | 70,608,929 |
| 2024-07-25 | 4.46 | 4.59 | 4.4 | 4.51 | -0.88% | 138,630 | 62,427,559 |
| 2024-07-24 | 4.59 | 4.67 | 4.46 | 4.55 | -1.94% | 158,715 | 72,110,023 |
| 2024-07-23 | 4.74 | 4.96 | 4.63 | 4.64 | -3.13% | 243,849 | 116,992,024 |
| 2024-07-22 | 4.77 | 4.81 | 4.66 | 4.79 | 0% | 179,802 | 85,436,556 |
| 2024-07-19 | 4.93 | 4.93 | 4.66 | 4.79 | -4.2% | 304,557 | 145,089,450 |
| 2024-07-18 | 5.16 | 5.17 | 4.82 | 5 | -6.54% | 372,277 | 185,577,643 |
| 2024-07-17 | 5.16 | 5.35 | 5.03 | 5.35 | +10.08% | 363,366 | 191,354,737 |
| 2024-07-16 | 4.4 | 4.86 | 4.35 | 4.86 | +9.95% | 225,070 | 105,931,639 |
| 2024-07-15 | 4.53 | 4.53 | 4.37 | 4.42 | -4.74% | 132,343 | 58,562,402 |
| 2024-07-12 | 4.8 | 4.89 | 4.6 | 4.64 | -1.9% | 271,853 | 128,863,802 |
| 2024-07-11 | 4.35 | 4.73 | 4.35 | 4.73 | +10% | 204,120 | 93,035,066 |
| 2024-07-10 | 4.41 | 4.43 | 4.27 | 4.3 | -3.8% | 134,156 | 58,085,682 |
| 2024-07-09 | 4.55 | 4.55 | 4.29 | 4.47 | -5.3% | 251,033 | 110,760,561 |
| 2024-07-08 | 5 | 5.06 | 4.68 | 4.72 | -5.6% | 179,892 | 86,493,226 |
| 2024-07-05 | 4.95 | 5.12 | 4.72 | 5 | -1.77% | 207,964 | 102,690,003 |
| 2024-07-04 | 5.13 | 5.46 | 4.97 | 5.09 | -0.2% | 252,362 | 131,398,970 |
| 2024-07-03 | 5.33 | 5.35 | 5.09 | 5.1 | -4.49% | 200,813 | 103,282,853 |
| 2024-07-02 | 5.32 | 5.41 | 5.27 | 5.34 | -0.56% | 161,395 | 86,072,316 |
| 2024-07-01 | 5.4 | 5.45 | 5.23 | 5.37 | -2.72% | 225,362 | 119,965,574 |
| 2024-06-28 | 5.31 | 5.66 | 5.22 | 5.52 | +3.95% | 322,944 | 175,588,231 |
| 2024-06-27 | 5.56 | 5.66 | 5.27 | 5.31 | -5.01% | 305,374 | 165,974,527 |
| 2024-06-26 | 5.95 | 5.99 | 5.43 | 5.59 | -7.3% | 408,285 | 227,706,683 |
| 2024-06-25 | 5.7 | 6.5 | 5.5 | 6.03 | +1.86% | 589,051 | 353,622,368 |
| 2024-06-24 | 5.44 | 5.92 | 5.4 | 5.92 | +10.04% | 561,851 | 321,228,398 |
| 2024-06-21 | 4.89 | 5.38 | 4.89 | 5.38 | +10.02% | 198,135 | 105,129,698 |
| 2024-06-20 | 5.19 | 5.21 | 4.87 | 4.89 | -6.5% | 206,382 | 103,028,482 |
| 2024-06-19 | 5.01 | 5.5 | 4.95 | 5.23 | +3.98% | 298,738 | 155,370,811 |
| 2024-06-18 | 4.83 | 5.07 | 4.82 | 5.03 | +5.01% | 168,498 | 83,781,792 |
| 2024-06-17 | 4.93 | 4.96 | 4.77 | 4.79 | -2.24% | 77,828 | 37,511,102 |
| 2024-06-14 | 4.88 | 4.92 | 4.75 | 4.9 | +0.2% | 79,596 | 38,704,369 |
| 2024-06-13 | 5 | 5.05 | 4.84 | 4.89 | -2% | 103,130 | 50,698,389 |
| 2024-06-12 | 4.97 | 5 | 4.89 | 4.99 | +1.42% | 142,214 | 70,494,981 |
| 2024-06-11 | 5.09 | 5.09 | 4.91 | 4.92 | -3.34% | 193,931 | 96,517,231 |
| 2024-06-07 | 4.66 | 5.09 | 4.66 | 5.09 | +9.94% | 155,265 | 75,787,097 |
| 2024-06-06 | 4.85 | 4.87 | 4.57 | 4.63 | -3.14% | 143,613 | 67,480,248 |
| 2024-06-05 | 4.96 | 4.97 | 4.78 | 4.78 | -4.4% | 124,287 | 60,044,599 |
| 2024-06-04 | 5.13 | 5.16 | 4.94 | 5 | -2.53% | 111,380 | 55,671,386 |
| 2024-06-03 | 5.22 | 5.24 | 5.03 | 5.13 | -1.35% | 107,412 | 54,908,908 |
| 2024-05-31 | 5.28 | 5.32 | 5.17 | 5.2 | -0.57% | 91,739 | 47,979,998 |
| 2024-05-30 | 5.4 | 5.41 | 5.21 | 5.23 | -4.39% | 140,930 | 74,447,556 |
| 2024-05-29 | 5.34 | 5.52 | 5.33 | 5.47 | +1.67% | 126,356 | 68,735,635 |
| 2024-05-28 | 5.57 | 5.61 | 5.36 | 5.38 | -3.06% | 144,530 | 79,125,949 |
| 2024-05-27 | 5.71 | 5.75 | 5.43 | 5.55 | -3.65% | 182,699 | 101,085,471 |
| 2024-05-24 | 6.02 | 6.05 | 5.66 | 5.76 | -5.26% | 244,030 | 142,716,469 |
| 2024-05-23 | 6.13 | 6.23 | 6.03 | 6.08 | -4.1% | 232,933 | 142,577,393 |
| 2024-05-22 | 6.11 | 6.78 | 6.11 | 6.34 | +2.09% | 333,894 | 215,177,299 |
| 2024-05-21 | 6.24 | 6.52 | 6.19 | 6.21 | -4.75% | 305,192 | 191,850,603 |
| 2024-05-20 | 6.48 | 6.75 | 6.38 | 6.52 | +6.19% | 478,327 | 313,886,955 |
| 2024-05-17 | 6.1 | 6.2 | 6.07 | 6.14 | -0.16% | 153,352 | 93,905,335 |
| 2024-05-16 | 6.33 | 6.45 | 6.13 | 6.15 | +0.33% | 179,531 | 111,657,095 |
| 2024-05-15 | 6.19 | 6.38 | 6.1 | 6.13 | -1.92% | 217,994 | 135,682,490 |
| 2024-05-14 | 6.17 | 6.3 | 5.84 | 6.25 | -0.16% | 315,349 | 191,307,303 |
| 2024-05-13 | 6.7 | 6.73 | 6.26 | 6.26 | -9.93% | 360,253 | 229,554,622 |
| 2024-05-10 | 6.91 | 7.12 | 6.79 | 6.95 | +2.51% | 382,568 | 265,090,980 |
| 2024-05-09 | 6.82 | 7.04 | 6.73 | 6.78 | -5.17% | 504,551 | 345,953,307 |
| 2024-05-08 | 6.4 | 7.15 | 6.28 | 7.15 | +10% | 667,021 | 456,857,954 |
| 2024-05-07 | 6.3 | 6.62 | 6.25 | 6.5 | +3.5% | 419,935 | 270,441,710 |
| 2024-05-06 | 5.97 | 6.3 | 5.97 | 6.28 | +5.55% | 329,387 | 202,599,747 |
| 2024-04-30 | 6.28 | 6.33 | 5.92 | 5.95 | -4.34% | 350,781 | 214,200,439 |
| 2024-04-29 | 6.16 | 6.32 | 6.12 | 6.22 | -1.89% | 391,223 | 243,379,293 |
| 2024-04-26 | 6.16 | 6.7 | 6.12 | 6.34 | +0.32% | 489,051 | 311,228,005 |
| 2024-04-25 | 6.05 | 6.46 | 5.94 | 6.32 | +3.1% | 485,252 | 300,564,594 |
| 2024-04-24 | 6.08 | 6.18 | 6.01 | 6.13 | +0.82% | 386,218 | 235,486,574 |
| 2024-04-23 | 6.09 | 6.35 | 6.08 | 6.08 | -9.93% | 480,130 | 294,368,043 |
| 2024-04-22 | 6.95 | 6.97 | 6.75 | 6.75 | -10% | 324,423 | 220,020,775 |
| 2024-04-19 | 7.18 | 7.77 | 7.08 | 7.5 | +3.31% | 696,861 | 519,075,422 |
| 2024-04-18 | 7.17 | 7.77 | 7.17 | 7.26 | -8.91% | 773,660 | 563,687,664 |
| 2024-04-17 | 7.97 | 8.67 | 7.97 | 7.97 | -9.94% | 943,327 | 759,325,641 |
| 2024-04-16 | 8.85 | 8.85 | 8.85 | 8.85 | -9.97% | 3,496 | 3,093,960 |
| 2024-04-15 | 9.83 | 9.83 | 9.83 | 9.83 | -9.98% | 40,081 | 39,399,623 |
| 2024-04-12 | 10.92 | 10.92 | 10.7 | 10.92 | +9.97% | 161,068 | 175,843,085 |
| 2024-04-11 | 9.93 | 9.93 | 9.31 | 9.93 | +9.97% | 397,860 | 394,185,563 |
| 2024-04-10 | 9 | 9.03 | 8.87 | 9.03 | +9.99% | 194,231 | 175,070,337 |
| 2024-04-09 | 8.15 | 8.21 | 7.93 | 8.21 | +10.05% | 349,062 | 284,564,036 |
| 2024-04-08 | 7.46 | 7.46 | 7.46 | 7.46 | +10.03% | 36,976 | 27,584,096 |
| 2024-04-03 | 6.78 | 6.78 | 6.54 | 6.78 | +10.06% | 433,877 | 293,974,871 |
| 2024-04-02 | 6.16 | 6.16 | 6.16 | 6.16 | +10% | 38,657 | 23,812,466 |
| 2024-04-01 | 5.6 | 5.6 | 5.6 | 5.6 | +10.02% | 23,188 | 12,985,392 |
| 2024-03-29 | 4.64 | 5.09 | 4.63 | 5.09 | +9.94% | 100,276 | 49,364,288 |
| 2024-03-28 | 4.47 | 4.72 | 4.47 | 4.63 | +4.04% | 66,946 | 30,666,269 |
| 2024-03-27 | 4.58 | 4.64 | 4.44 | 4.45 | -2.84% | 45,692 | 20,790,710 |
| 2024-03-26 | 4.57 | 4.63 | 4.49 | 4.58 | +0.44% | 48,309 | 22,062,415 |
| 2024-03-25 | 4.71 | 4.76 | 4.52 | 4.56 | -3.39% | 45,390 | 21,091,632 |
| 2024-03-22 | 4.86 | 4.9 | 4.69 | 4.72 | -3.28% | 57,508 | 27,391,306 |
| 2024-03-21 | 4.9 | 4.96 | 4.78 | 4.88 | +0.62% | 50,122 | 24,452,021 |
| 2024-03-20 | 4.75 | 4.85 | 4.73 | 4.85 | +2.11% | 52,135 | 24,975,233 |
| 2024-03-19 | 4.77 | 4.83 | 4.73 | 4.75 | -0.63% | 38,805 | 18,546,096 |
| 2024-03-18 | 4.75 | 4.8 | 4.68 | 4.78 | +1.49% | 46,017 | 21,849,650 |
| 2024-03-15 | 4.57 | 4.71 | 4.52 | 4.71 | +3.06% | 42,358 | 19,655,987 |
| 2024-03-14 | 4.55 | 4.64 | 4.48 | 4.57 | -0.22% | 32,106 | 14,681,016 |
| 2024-03-13 | 4.62 | 4.63 | 4.48 | 4.58 | -0.43% | 40,727 | 18,560,916 |
| 2024-03-12 | 4.54 | 4.67 | 4.5 | 4.6 | +1.77% | 41,379 | 18,937,598 |
| 2024-03-11 | 4.45 | 4.54 | 4.4 | 4.52 | +2.96% | 40,429 | 18,093,890 |
| 2024-03-08 | 4.44 | 4.46 | 4.35 | 4.39 | -1.57% | 38,112 | 16,765,963 |
| 2024-03-07 | 4.37 | 4.54 | 4.35 | 4.46 | +2.76% | 80,585 | 35,931,816 |
| 2024-03-06 | 4.19 | 4.4 | 4.18 | 4.34 | +3.58% | 53,489 | 22,976,516 |
| 2024-03-05 | 4.32 | 4.41 | 4.19 | 4.19 | -3.68% | 54,071 | 23,054,663 |
| 2024-03-04 | 4.39 | 4.48 | 4.22 | 4.35 | -0.91% | 46,231 | 19,983,182 |
| 2024-03-01 | 4.36 | 4.44 | 4.28 | 4.39 | +0.69% | 54,783 | 23,942,238 |
| 2024-02-29 | 4.13 | 4.39 | 4.08 | 4.36 | +2.11% | 84,283 | 36,163,205 |
| 2024-02-28 | 4.74 | 4.85 | 4.27 | 4.27 | -9.92% | 119,616 | 54,326,787 |
| 2024-02-27 | 4.65 | 4.74 | 4.61 | 4.74 | +1.28% | 60,529 | 28,343,565 |
| 2024-02-26 | 4.5 | 4.82 | 4.5 | 4.68 | +3.08% | 92,665 | 43,110,786 |
| 2024-02-23 | 4.32 | 4.54 | 4.3 | 4.54 | +5.09% | 67,543 | 29,874,894 |
| 2024-02-22 | 4.17 | 4.32 | 4.11 | 4.32 | +4.1% | 67,853 | 28,651,733 |
| 2024-02-21 | 3.98 | 4.3 | 3.94 | 4.15 | +3.49% | 90,257 | 37,474,300 |
| 2024-02-20 | 3.92 | 4.11 | 3.85 | 4.01 | +2.04% | 70,855 | 28,040,534 |
| 2024-02-19 | 3.85 | 3.98 | 3.74 | 3.93 | +1.03% | 99,342 | 38,591,908 |
| 2024-02-08 | 3.57 | 3.95 | 3.37 | 3.89 | +7.16% | 144,480 | 51,730,231 |
| 2024-02-07 | 3.73 | 3.73 | 3.43 | 3.63 | -2.94% | 207,500 | 73,552,821 |
| 2024-02-06 | 3.83 | 3.92 | 3.74 | 3.74 | -10.1% | 100,940 | 37,998,164 |
| 2024-02-05 | 4.58 | 4.58 | 4.16 | 4.16 | -9.96% | 43,654 | 18,395,524 |
| 2024-02-02 | 5 | 5.16 | 4.51 | 4.62 | -7.78% | 72,754 | 35,017,155 |
| 2024-02-01 | 5.15 | 5.19 | 4.88 | 5.01 | -3.09% | 77,558 | 38,873,095 |
| 2024-01-31 | 5.61 | 5.65 | 5.15 | 5.17 | -8.33% | 66,765 | 35,644,965 |
| 2024-01-30 | 5.91 | 5.92 | 5.63 | 5.64 | -4.57% | 41,902 | 24,079,306 |
| 2024-01-29 | 6.13 | 6.25 | 5.88 | 5.91 | -3.59% | 53,060 | 31,810,925 |
| 2024-01-26 | 6.21 | 6.33 | 6.11 | 6.13 | -1.29% | 56,960 | 35,484,668 |
| 2024-01-25 | 5.93 | 6.22 | 5.77 | 6.21 | +4.9% | 68,514 | 41,623,616 |
| 2024-01-24 | 5.66 | 6 | 5.65 | 5.92 | +4.78% | 70,616 | 41,246,952 |
| 2024-01-23 | 6.03 | 6.09 | 5.56 | 5.65 | -7.07% | 83,364 | 47,695,529 |
| 2024-01-22 | 6.59 | 6.6 | 6.01 | 6.08 | -6.61% | 44,558 | 27,966,693 |
| 2024-01-19 | 6.6 | 6.69 | 6.49 | 6.51 | -1.36% | 39,934 | 26,219,587 |
| 2024-01-18 | 6.68 | 6.75 | 6.41 | 6.6 | -1.79% | 51,058 | 33,521,223 |
| 2024-01-17 | 6.78 | 6.95 | 6.72 | 6.72 | -1.61% | 48,544 | 33,193,423 |
| 2024-01-16 | 6.97 | 7 | 6.7 | 6.83 | -1.59% | 60,359 | 41,253,628 |
| 2024-01-15 | 6.78 | 7.08 | 6.78 | 6.94 | +2.06% | 58,576 | 40,655,541 |
| 2024-01-12 | 6.87 | 6.95 | 6.78 | 6.8 | -0.44% | 41,545 | 28,550,697 |
| 2024-01-11 | 6.87 | 6.94 | 6.82 | 6.83 | -1.73% | 47,060 | 32,296,217 |
| 2024-01-10 | 6.87 | 6.99 | 6.82 | 6.95 | +0.29% | 41,470 | 28,687,359 |
| 2024-01-09 | 6.82 | 6.95 | 6.74 | 6.93 | +2.67% | 44,615 | 30,757,661 |
| 2024-01-08 | 6.77 | 6.87 | 6.73 | 6.75 | -0.74% | 27,589 | 18,758,407 |
| 2024-01-05 | 6.89 | 6.96 | 6.75 | 6.8 | -1.59% | 30,448 | 20,806,894 |
| 2024-01-04 | 6.86 | 6.92 | 6.83 | 6.91 | +0.88% | 21,841 | 15,024,196 |
| 2024-01-03 | 6.87 | 6.93 | 6.79 | 6.85 | -0.15% | 27,917 | 19,106,719 |
| 2024-01-02 | 6.71 | 6.9 | 6.69 | 6.86 | +2.69% | 38,023 | 26,043,988 |
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：