股票概览
5.47
-2.5%
-0.14
5.55
开盘价
5.64
最高价
5.42
最低价
18,550
成交量
数据更新至: 2024-12-31
技术指标
5.52
MA5 (5日均线)
5.67
MA10 (10日均线)
5.80
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 | 5.55 | 5.64 | 5.42 | 5.47 | -2.5% | 18,550 | 10,212,926 |
| 2024-12-30 | 5.69 | 5.69 | 5.41 | 5.61 | -0.88% | 21,010 | 11,694,832 |
| 2024-12-27 | 5.52 | 5.76 | 5.45 | 5.66 | +3.47% | 23,455 | 13,241,711 |
| 2024-12-26 | 5.37 | 5.52 | 5.37 | 5.47 | +1.48% | 14,606 | 8,001,677 |
| 2024-12-25 | 5.66 | 5.66 | 5.34 | 5.39 | -4.26% | 22,941 | 12,466,649 |
| 2024-12-24 | 5.69 | 5.76 | 5.56 | 5.63 | -1.05% | 22,587 | 12,783,587 |
| 2024-12-23 | 6.14 | 6.14 | 5.6 | 5.69 | -5.17% | 36,726 | 21,363,384 |
| 2024-12-20 | 5.92 | 6.04 | 5.87 | 6 | +1.52% | 24,782 | 14,846,487 |
| 2024-12-19 | 5.88 | 5.93 | 5.76 | 5.91 | +1.03% | 33,028 | 19,328,540 |
| 2024-12-18 | 5.9 | 6 | 5.76 | 5.85 | -1.02% | 40,713 | 24,009,433 |
| 2024-12-17 | 6.3 | 6.31 | 5.85 | 5.91 | -5.59% | 69,912 | 41,927,564 |
| 2024-12-16 | 6.18 | 6.34 | 6.12 | 6.26 | +2.29% | 61,501 | 38,509,416 |
| 2024-12-13 | 6.28 | 6.32 | 6.06 | 6.12 | -2.86% | 71,834 | 44,478,499 |
| 2024-12-12 | 6.1 | 6.3 | 5.99 | 6.3 | +3.45% | 87,091 | 53,417,513 |
| 2024-12-11 | 5.88 | 6.1 | 5.8 | 6.09 | +4.28% | 61,298 | 36,574,916 |
| 2024-12-10 | 6.02 | 6.09 | 5.8 | 5.84 | -0.68% | 51,050 | 30,276,558 |
| 2024-12-09 | 5.77 | 5.91 | 5.73 | 5.88 | +2.08% | 51,305 | 29,892,137 |
| 2024-12-06 | 5.66 | 5.82 | 5.62 | 5.76 | +1.95% | 34,501 | 19,728,938 |
| 2024-12-05 | 5.55 | 5.67 | 5.55 | 5.65 | +1.25% | 22,929 | 12,896,964 |
| 2024-12-04 | 5.67 | 5.71 | 5.52 | 5.58 | -2.11% | 26,733 | 15,043,344 |
| 2024-12-03 | 5.74 | 5.78 | 5.65 | 5.7 | -0.87% | 33,844 | 19,329,129 |
| 2024-12-02 | 5.58 | 5.78 | 5.58 | 5.75 | +3.05% | 36,438 | 20,871,049 |
| 2024-11-29 | 5.44 | 5.64 | 5.44 | 5.58 | +2.01% | 30,905 | 17,204,765 |
| 2024-11-28 | 5.44 | 5.56 | 5.42 | 5.47 | +0.92% | 27,290 | 14,969,997 |
| 2024-11-27 | 5.44 | 5.45 | 5.17 | 5.42 | +0.56% | 29,842 | 15,850,486 |
| 2024-11-26 | 5.45 | 5.51 | 5.37 | 5.39 | -0.19% | 29,676 | 16,182,982 |
| 2024-11-25 | 5.3 | 5.46 | 5.26 | 5.4 | +3.05% | 40,964 | 22,022,965 |
| 2024-11-22 | 5.52 | 5.53 | 5.24 | 5.24 | -5.07% | 32,810 | 17,688,522 |
| 2024-11-21 | 5.49 | 5.57 | 5.47 | 5.52 | +0.55% | 28,578 | 15,742,421 |
| 2024-11-20 | 5.4 | 5.5 | 5.36 | 5.49 | +2.62% | 33,151 | 18,057,435 |
| 2024-11-19 | 5.29 | 5.35 | 5.21 | 5.35 | +1.9% | 31,818 | 16,815,356 |
| 2024-11-18 | 5.35 | 5.43 | 5.2 | 5.25 | -1.13% | 36,575 | 19,411,817 |
| 2024-11-15 | 5.4 | 5.47 | 5.23 | 5.31 | -1.48% | 37,506 | 20,232,383 |
| 2024-11-14 | 5.57 | 5.6 | 5.37 | 5.39 | -2.88% | 37,577 | 20,603,000 |
| 2024-11-13 | 5.65 | 5.73 | 5.43 | 5.55 | -1.94% | 59,922 | 33,241,530 |
| 2024-11-12 | 5.87 | 5.91 | 5.59 | 5.66 | -3.58% | 81,028 | 46,452,588 |
| 2024-11-11 | 5.58 | 5.92 | 5.55 | 5.87 | +5.77% | 80,963 | 46,561,298 |
| 2024-11-08 | 5.53 | 5.75 | 5.52 | 5.55 | +1.46% | 82,260 | 46,255,111 |
| 2024-11-07 | 5.18 | 5.53 | 5.17 | 5.47 | +4.79% | 70,299 | 37,966,408 |
| 2024-11-06 | 5.22 | 5.26 | 5.13 | 5.22 | +0.38% | 50,162 | 26,143,228 |
| 2024-11-05 | 5.1 | 5.23 | 5.09 | 5.2 | +2.16% | 53,695 | 27,776,376 |
| 2024-11-04 | 4.98 | 5.09 | 4.95 | 5.09 | +2% | 24,423 | 12,268,751 |
| 2024-11-01 | 5.15 | 5.21 | 4.97 | 4.99 | -2.54% | 35,287 | 17,901,401 |
| 2024-10-31 | 4.99 | 5.16 | 4.96 | 5.12 | +2.4% | 44,921 | 22,891,586 |
| 2024-10-30 | 5.06 | 5.09 | 4.89 | 5 | -0.6% | 34,278 | 17,069,586 |
| 2024-10-29 | 5.27 | 5.27 | 5.03 | 5.03 | -3.45% | 41,236 | 21,114,661 |
| 2024-10-28 | 5.02 | 5.22 | 5.02 | 5.21 | +3.78% | 54,646 | 28,234,810 |
| 2024-10-25 | 4.91 | 5.04 | 4.89 | 5.02 | +1.83% | 33,882 | 16,935,258 |
| 2024-10-24 | 4.89 | 5.02 | 4.89 | 4.93 | 0% | 27,683 | 13,666,418 |
| 2024-10-23 | 4.88 | 4.96 | 4.82 | 4.93 | +1.44% | 38,497 | 18,911,838 |
| 2024-10-22 | 4.79 | 4.91 | 4.72 | 4.86 | +1.25% | 34,443 | 16,614,657 |
| 2024-10-21 | 4.87 | 4.87 | 4.69 | 4.8 | +0.42% | 49,836 | 23,830,186 |
| 2024-10-18 | 4.58 | 4.87 | 4.57 | 4.78 | +4.37% | 37,993 | 17,889,457 |
| 2024-10-17 | 4.64 | 4.73 | 4.58 | 4.58 | -1.08% | 16,545 | 7,703,719 |
| 2024-10-16 | 4.63 | 4.69 | 4.57 | 4.63 | -0.64% | 21,689 | 10,046,568 |
| 2024-10-15 | 4.76 | 4.82 | 4.66 | 4.66 | -2.92% | 20,366 | 9,655,991 |
| 2024-10-14 | 4.68 | 4.83 | 4.53 | 4.8 | +3.45% | 30,252 | 14,221,814 |
| 2024-10-11 | 4.85 | 4.9 | 4.6 | 4.64 | -4.33% | 38,359 | 18,211,152 |
| 2024-10-10 | 4.96 | 5.03 | 4.81 | 4.85 | -0.41% | 42,361 | 20,769,368 |
| 2024-10-09 | 5.38 | 5.38 | 4.8 | 4.87 | -10.97% | 56,185 | 28,479,905 |
| 2024-10-08 | 5.75 | 5.77 | 5.07 | 5.47 | +12.55% | 108,822 | 59,135,014 |
| 2024-09-30 | 4.39 | 4.95 | 4.3 | 4.86 | +14.89% | 80,771 | 37,213,846 |
| 2024-09-27 | 4.09 | 4.27 | 4.04 | 4.23 | +5.22% | 27,128 | 11,259,981 |
| 2024-09-26 | 3.9 | 4.02 | 3.89 | 4.02 | +3.08% | 22,682 | 8,974,497 |
| 2024-09-25 | 3.86 | 3.95 | 3.86 | 3.9 | +2.09% | 24,547 | 9,610,297 |
| 2024-09-24 | 3.67 | 3.82 | 3.67 | 3.82 | +4.09% | 20,815 | 7,817,004 |
| 2024-09-23 | 3.7 | 3.73 | 3.65 | 3.67 | -0.27% | 8,862 | 3,263,168 |
| 2024-09-20 | 3.77 | 3.77 | 3.66 | 3.68 | -2.65% | 16,522 | 6,125,338 |
| 2024-09-19 | 3.67 | 3.8 | 3.67 | 3.78 | +2.72% | 12,299 | 4,623,717 |
| 2024-09-18 | 3.81 | 3.81 | 3.63 | 3.68 | -2.65% | 18,503 | 6,838,849 |
| 2024-09-13 | 3.87 | 3.9 | 3.78 | 3.78 | -2.07% | 9,816 | 3,740,154 |
| 2024-09-12 | 3.84 | 3.95 | 3.84 | 3.86 | -0.26% | 7,764 | 3,027,033 |
| 2024-09-11 | 3.85 | 3.94 | 3.85 | 3.87 | -0.26% | 10,094 | 3,925,008 |
| 2024-09-10 | 3.88 | 3.9 | 3.79 | 3.88 | +0.52% | 13,619 | 5,227,587 |
| 2024-09-09 | 3.78 | 3.86 | 3.76 | 3.86 | +1.85% | 14,502 | 5,563,053 |
| 2024-09-06 | 3.86 | 3.88 | 3.78 | 3.79 | -1.81% | 16,242 | 6,192,966 |
| 2024-09-05 | 3.82 | 3.88 | 3.82 | 3.86 | +0.52% | 22,334 | 8,608,935 |
| 2024-09-04 | 3.84 | 3.88 | 3.82 | 3.84 | -0.78% | 13,027 | 5,019,143 |
| 2024-09-03 | 3.87 | 3.92 | 3.83 | 3.87 | +0.26% | 10,451 | 4,050,837 |
| 2024-09-02 | 3.93 | 3.97 | 3.86 | 3.86 | -1.53% | 15,415 | 6,042,568 |
| 2024-08-30 | 3.93 | 3.98 | 3.86 | 3.92 | +0.77% | 21,014 | 8,264,780 |
| 2024-08-29 | 3.88 | 3.93 | 3.83 | 3.89 | +0.26% | 13,580 | 5,286,074 |
| 2024-08-28 | 3.85 | 3.92 | 3.83 | 3.88 | +0.52% | 11,417 | 4,436,517 |
| 2024-08-27 | 3.9 | 3.94 | 3.84 | 3.86 | -1.53% | 11,223 | 4,345,989 |
| 2024-08-26 | 3.76 | 3.92 | 3.76 | 3.92 | +3.7% | 17,992 | 6,966,440 |
| 2024-08-23 | 3.88 | 3.91 | 3.76 | 3.78 | -2.83% | 21,401 | 8,141,470 |
| 2024-08-22 | 3.94 | 4.02 | 3.87 | 3.89 | -1.52% | 15,394 | 6,044,113 |
| 2024-08-21 | 4.02 | 4.02 | 3.92 | 3.95 | -1.5% | 14,096 | 5,594,008 |
| 2024-08-20 | 4.13 | 4.14 | 3.97 | 4.01 | -2.2% | 12,432 | 5,009,824 |
| 2024-08-19 | 4.14 | 4.14 | 4.08 | 4.1 | -1.44% | 17,838 | 7,326,455 |
| 2024-08-16 | 4.16 | 4.19 | 4.09 | 4.16 | +0.48% | 14,596 | 6,059,071 |
| 2024-08-15 | 4.13 | 4.19 | 4.07 | 4.14 | +0.49% | 16,856 | 6,971,560 |
| 2024-08-14 | 4.21 | 4.21 | 4.12 | 4.12 | -1.9% | 12,988 | 5,388,582 |
| 2024-08-13 | 4.2 | 4.23 | 4.12 | 4.2 | +0.24% | 14,156 | 5,917,765 |
| 2024-08-12 | 4.15 | 4.24 | 4.14 | 4.19 | +0.96% | 16,339 | 6,872,440 |
| 2024-08-09 | 4.22 | 4.23 | 4.14 | 4.15 | -1.66% | 10,744 | 4,495,145 |
| 2024-08-08 | 4.2 | 4.23 | 4.15 | 4.22 | +0.96% | 16,188 | 6,797,622 |
| 2024-08-07 | 4.21 | 4.21 | 4.13 | 4.18 | -0.48% | 13,976 | 5,828,885 |
| 2024-08-06 | 4.08 | 4.2 | 4.08 | 4.2 | +3.45% | 16,456 | 6,833,069 |
| 2024-08-05 | 4.11 | 4.18 | 4.06 | 4.06 | -1.93% | 24,125 | 9,942,249 |
| 2024-08-02 | 4.12 | 4.22 | 4.08 | 4.14 | +0.73% | 31,050 | 12,951,291 |
| 2024-08-01 | 4.1 | 4.18 | 4.09 | 4.11 | +0.49% | 24,395 | 10,082,848 |
| 2024-07-31 | 3.95 | 4.1 | 3.92 | 4.09 | +3.54% | 25,547 | 10,330,034 |
| 2024-07-30 | 3.95 | 3.98 | 3.85 | 3.95 | +0.77% | 14,989 | 5,907,530 |
| 2024-07-29 | 3.93 | 3.94 | 3.85 | 3.92 | 0% | 8,800 | 3,435,509 |
| 2024-07-26 | 3.88 | 3.95 | 3.88 | 3.92 | +1.03% | 9,618 | 3,767,207 |
| 2024-07-25 | 3.84 | 3.93 | 3.8 | 3.88 | +1.04% | 7,966 | 3,081,325 |
| 2024-07-24 | 3.9 | 3.95 | 3.83 | 3.84 | -2.54% | 16,593 | 6,412,454 |
| 2024-07-23 | 4.04 | 4.09 | 3.93 | 3.94 | -2.48% | 15,210 | 6,098,062 |
| 2024-07-22 | 3.99 | 4.06 | 3.96 | 4.04 | +1.25% | 7,688 | 3,086,860 |
| 2024-07-19 | 3.95 | 4.02 | 3.93 | 3.99 | +0.76% | 11,723 | 4,665,524 |
| 2024-07-18 | 3.97 | 3.98 | 3.87 | 3.96 | -0.5% | 15,675 | 6,139,328 |
| 2024-07-17 | 4 | 4.04 | 3.98 | 3.98 | -0.75% | 10,514 | 4,203,460 |
| 2024-07-16 | 4.01 | 4.05 | 3.96 | 4.01 | -0.25% | 10,508 | 4,213,099 |
| 2024-07-15 | 4.16 | 4.16 | 4.01 | 4.02 | -2.43% | 14,107 | 5,704,864 |
| 2024-07-12 | 4.13 | 4.21 | 4.09 | 4.12 | -0.72% | 13,737 | 5,686,800 |
| 2024-07-11 | 4.03 | 4.16 | 4.03 | 4.15 | +3.75% | 16,416 | 6,736,768 |
| 2024-07-10 | 4.06 | 4.06 | 3.95 | 4 | +0.25% | 13,408 | 5,360,749 |
| 2024-07-09 | 3.98 | 4.02 | 3.86 | 3.99 | +0.5% | 25,164 | 9,963,670 |
| 2024-07-08 | 4.15 | 4.15 | 3.95 | 3.97 | -3.64% | 19,353 | 7,757,741 |
| 2024-07-05 | 4.06 | 4.13 | 4 | 4.12 | +1.48% | 17,264 | 7,029,948 |
| 2024-07-04 | 4.24 | 4.24 | 4.04 | 4.06 | -3.79% | 21,407 | 8,788,540 |
| 2024-07-03 | 4.23 | 4.28 | 4.2 | 4.22 | 0% | 14,490 | 6,134,523 |
| 2024-07-02 | 4.17 | 4.26 | 4.14 | 4.22 | +1.44% | 14,351 | 6,061,035 |
| 2024-07-01 | 4.19 | 4.21 | 4.11 | 4.16 | -0.24% | 18,112 | 7,525,372 |
| 2024-06-28 | 4.18 | 4.23 | 4.15 | 4.17 | -0.24% | 24,829 | 10,420,904 |
| 2024-06-27 | 4.36 | 4.36 | 4.17 | 4.18 | -3.69% | 26,424 | 11,239,538 |
| 2024-06-26 | 4.21 | 4.34 | 4.17 | 4.34 | +3.33% | 36,314 | 15,376,161 |
| 2024-06-25 | 4.19 | 4.26 | 4.17 | 4.2 | +0.24% | 16,332 | 6,889,956 |
| 2024-06-24 | 4.39 | 4.42 | 4.18 | 4.19 | -5.2% | 25,663 | 10,902,988 |
| 2024-06-21 | 4.43 | 4.48 | 4.36 | 4.42 | -0.23% | 14,382 | 6,375,273 |
| 2024-06-20 | 4.4 | 4.48 | 4.38 | 4.43 | +1.14% | 22,007 | 9,750,492 |
| 2024-06-19 | 4.46 | 4.48 | 4.38 | 4.38 | -1.35% | 16,334 | 7,212,261 |
| 2024-06-18 | 4.39 | 4.46 | 4.36 | 4.44 | +1.14% | 14,466 | 6,394,731 |
| 2024-06-17 | 4.5 | 4.5 | 4.37 | 4.39 | -1.79% | 15,426 | 6,802,333 |
| 2024-06-14 | 4.55 | 4.57 | 4.44 | 4.47 | -2.4% | 20,913 | 9,373,087 |
| 2024-06-13 | 4.51 | 4.68 | 4.42 | 4.58 | +1.55% | 27,370 | 12,455,946 |
| 2024-06-12 | 4.47 | 4.54 | 4.47 | 4.51 | +0.22% | 16,643 | 7,505,092 |
| 2024-06-11 | 4.53 | 4.53 | 4.42 | 4.5 | -0.66% | 25,875 | 11,569,314 |
| 2024-06-07 | 4.43 | 4.57 | 4.38 | 4.53 | +3.42% | 27,885 | 12,531,478 |
| 2024-06-06 | 4.65 | 4.68 | 4.3 | 4.38 | -5.4% | 39,669 | 17,547,259 |
| 2024-06-05 | 4.81 | 4.81 | 4.63 | 4.63 | -3.34% | 22,705 | 10,671,115 |
| 2024-06-04 | 4.85 | 4.86 | 4.7 | 4.79 | -1.84% | 25,734 | 12,256,508 |
| 2024-06-03 | 5.11 | 5.12 | 4.84 | 4.88 | -4.69% | 22,873 | 11,339,157 |
| 2024-05-31 | 5.12 | 5.15 | 5.07 | 5.12 | +0.39% | 11,815 | 6,039,617 |
| 2024-05-30 | 5.13 | 5.19 | 5.05 | 5.1 | -1.35% | 13,848 | 7,080,536 |
| 2024-05-29 | 5.26 | 5.28 | 5.14 | 5.17 | -0.77% | 17,091 | 8,903,713 |
| 2024-05-28 | 5.25 | 5.34 | 5.19 | 5.21 | -1.14% | 16,346 | 8,599,798 |
| 2024-05-27 | 5.32 | 5.37 | 5.18 | 5.27 | -0.57% | 11,945 | 6,262,212 |
| 2024-05-24 | 5.45 | 5.45 | 5.3 | 5.3 | -1.49% | 13,374 | 7,181,578 |
| 2024-05-23 | 5.52 | 5.52 | 5.36 | 5.38 | -2% | 22,068 | 11,952,373 |
| 2024-05-22 | 5.51 | 5.56 | 5.46 | 5.49 | -0.36% | 14,184 | 7,804,522 |
| 2024-05-21 | 5.53 | 5.57 | 5.5 | 5.51 | +0.18% | 22,169 | 12,239,204 |
| 2024-05-20 | 5.57 | 5.66 | 5.5 | 5.5 | -1.08% | 17,749 | 9,879,332 |
| 2024-05-17 | 5.55 | 5.59 | 5.49 | 5.56 | +0.91% | 16,462 | 9,115,668 |
| 2024-05-16 | 5.61 | 5.62 | 5.49 | 5.51 | -1.43% | 20,634 | 11,450,737 |
| 2024-05-15 | 5.5 | 5.78 | 5.5 | 5.59 | +1.08% | 40,400 | 22,660,009 |
| 2024-05-14 | 5.6 | 5.68 | 5.5 | 5.53 | -1.78% | 31,175 | 17,334,296 |
| 2024-05-13 | 5.67 | 5.71 | 5.51 | 5.63 | +0.18% | 41,896 | 23,477,590 |
| 2024-05-10 | 5.68 | 5.74 | 5.59 | 5.62 | -1.4% | 33,840 | 19,133,087 |
| 2024-05-09 | 5.53 | 5.75 | 5.53 | 5.7 | +3.26% | 47,946 | 27,175,179 |
| 2024-05-08 | 5.5 | 5.62 | 5.41 | 5.52 | +1.28% | 36,890 | 20,371,216 |
| 2024-05-07 | 5.45 | 5.5 | 5.4 | 5.45 | -0.37% | 18,199 | 9,906,053 |
| 2024-05-06 | 5.32 | 5.47 | 5.31 | 5.47 | +3.6% | 28,067 | 15,166,700 |
| 2024-04-30 | 5.39 | 5.39 | 5.23 | 5.28 | -1.49% | 28,116 | 14,893,701 |
| 2024-04-29 | 5.05 | 5.36 | 5.04 | 5.36 | +6.14% | 28,480 | 14,975,813 |
| 2024-04-26 | 4.99 | 5.08 | 4.9 | 5.05 | +1.2% | 21,970 | 10,994,084 |
| 2024-04-25 | 4.94 | 5.04 | 4.87 | 4.99 | +1.42% | 16,586 | 8,260,539 |
| 2024-04-24 | 4.89 | 4.95 | 4.83 | 4.92 | +0.41% | 15,560 | 7,629,727 |
| 2024-04-23 | 4.76 | 4.92 | 4.75 | 4.9 | +2.94% | 19,565 | 9,448,738 |
| 2024-04-22 | 4.74 | 4.82 | 4.52 | 4.76 | +0.85% | 20,328 | 9,544,812 |
| 2024-04-19 | 4.73 | 4.83 | 4.66 | 4.72 | -0.42% | 20,452 | 9,714,971 |
| 2024-04-18 | 4.8 | 4.82 | 4.66 | 4.74 | -1.25% | 23,205 | 11,043,241 |
| 2024-04-17 | 4.5 | 4.85 | 4.39 | 4.8 | +9.09% | 37,052 | 17,475,388 |
| 2024-04-16 | 4.77 | 4.83 | 4.39 | 4.4 | -10.39% | 57,697 | 26,004,477 |
| 2024-04-15 | 5.45 | 5.55 | 4.83 | 4.91 | -8.91% | 52,201 | 26,558,505 |
| 2024-04-12 | 5.41 | 5.53 | 5.38 | 5.39 | -1.28% | 17,738 | 9,665,974 |
| 2024-04-11 | 5.43 | 5.55 | 5.4 | 5.46 | -0.36% | 17,099 | 9,373,330 |
| 2024-04-10 | 5.7 | 5.7 | 5.44 | 5.48 | -3.86% | 20,796 | 11,524,578 |
| 2024-04-09 | 5.52 | 5.72 | 5.52 | 5.7 | +2.52% | 17,848 | 10,065,655 |
| 2024-04-08 | 5.84 | 5.84 | 5.52 | 5.56 | -4.63% | 26,877 | 15,184,713 |
| 2024-04-03 | 5.79 | 5.86 | 5.68 | 5.83 | +0.69% | 26,699 | 15,409,723 |
| 2024-04-02 | 5.78 | 5.82 | 5.73 | 5.79 | +0.35% | 27,896 | 16,125,552 |
| 2024-04-01 | 5.66 | 5.78 | 5.62 | 5.77 | +2.67% | 25,341 | 14,519,246 |
| 2024-03-29 | 5.57 | 5.64 | 5.49 | 5.62 | +2.18% | 22,476 | 12,493,916 |
| 2024-03-28 | 5.45 | 5.62 | 5.43 | 5.5 | +0.55% | 22,463 | 12,437,521 |
| 2024-03-27 | 5.61 | 5.72 | 5.47 | 5.47 | -2.67% | 25,067 | 13,955,292 |
| 2024-03-26 | 5.61 | 5.7 | 5.49 | 5.62 | +0.18% | 26,284 | 14,682,469 |
| 2024-03-25 | 5.6 | 5.8 | 5.59 | 5.61 | -0.36% | 44,352 | 25,229,630 |
| 2024-03-22 | 5.78 | 5.81 | 5.59 | 5.63 | -2.09% | 35,608 | 20,205,970 |
| 2024-03-21 | 5.83 | 5.85 | 5.67 | 5.75 | -0.86% | 35,391 | 20,371,383 |
| 2024-03-20 | 5.71 | 5.8 | 5.65 | 5.8 | +2.29% | 32,775 | 18,818,196 |
| 2024-03-19 | 5.71 | 5.77 | 5.66 | 5.67 | -0.7% | 22,715 | 12,972,950 |
| 2024-03-18 | 5.61 | 5.78 | 5.6 | 5.71 | +3.07% | 26,503 | 15,016,009 |
| 2024-03-15 | 5.43 | 5.55 | 5.36 | 5.54 | +2.59% | 21,348 | 11,696,114 |
| 2024-03-14 | 5.48 | 5.65 | 5.36 | 5.4 | -1.1% | 24,806 | 13,563,590 |
| 2024-03-13 | 5.51 | 5.56 | 5.43 | 5.46 | -1.09% | 26,286 | 14,387,733 |
| 2024-03-12 | 5.41 | 5.53 | 5.34 | 5.52 | +2.79% | 30,033 | 16,375,917 |
| 2024-03-11 | 5.3 | 5.38 | 5.24 | 5.37 | +1.7% | 21,104 | 11,225,329 |
| 2024-03-08 | 5.22 | 5.4 | 5.21 | 5.28 | +0.96% | 17,677 | 9,313,405 |
| 2024-03-07 | 5.32 | 5.45 | 5.21 | 5.23 | -1.32% | 27,701 | 14,666,632 |
| 2024-03-06 | 5.37 | 5.38 | 5.23 | 5.3 | -0.56% | 23,455 | 12,477,743 |
| 2024-03-05 | 5.47 | 5.52 | 5.3 | 5.33 | -2.2% | 25,113 | 13,555,203 |
| 2024-03-04 | 5.5 | 5.55 | 5.36 | 5.45 | -0.55% | 27,211 | 14,825,137 |
| 2024-03-01 | 5.43 | 5.5 | 5.38 | 5.48 | +2.05% | 31,593 | 17,203,639 |
| 2024-02-29 | 5.13 | 5.39 | 5.13 | 5.37 | +3.47% | 39,340 | 20,844,462 |
| 2024-02-28 | 5.71 | 5.97 | 5.17 | 5.19 | -9.11% | 70,049 | 38,474,799 |
| 2024-02-27 | 5.59 | 5.72 | 5.54 | 5.71 | +1.78% | 34,654 | 19,612,244 |
| 2024-02-26 | 5.51 | 5.83 | 5.45 | 5.61 | +2.37% | 45,396 | 25,507,237 |
| 2024-02-23 | 5.3 | 5.5 | 5.23 | 5.48 | +4.18% | 28,340 | 15,200,856 |
| 2024-02-22 | 5.11 | 5.27 | 5.1 | 5.26 | +2.94% | 28,899 | 15,044,241 |
| 2024-02-21 | 5.02 | 5.29 | 4.95 | 5.11 | +1.39% | 35,359 | 18,262,248 |
| 2024-02-20 | 5.02 | 5.05 | 4.94 | 5.04 | +0.6% | 19,199 | 9,590,297 |
| 2024-02-19 | 4.96 | 5.24 | 4.93 | 5.01 | +1.83% | 49,332 | 25,042,961 |
| 2024-02-08 | 4.43 | 4.94 | 4.26 | 4.92 | +12.07% | 64,861 | 29,779,673 |
| 2024-02-07 | 4.66 | 4.67 | 4.29 | 4.39 | -5.79% | 64,414 | 28,564,052 |
| 2024-02-06 | 4.56 | 4.91 | 4.18 | 4.66 | 0% | 65,263 | 29,220,844 |
| 2024-02-05 | 5.27 | 5.28 | 4.58 | 4.66 | -12.57% | 61,782 | 29,575,347 |
| 2024-02-02 | 5.66 | 5.8 | 5.14 | 5.33 | -6% | 39,614 | 21,539,571 |
| 2024-02-01 | 5.85 | 5.86 | 5.54 | 5.67 | -3.24% | 36,130 | 20,520,488 |
| 2024-01-31 | 6.21 | 6.21 | 5.83 | 5.86 | -5.48% | 33,379 | 19,982,801 |
| 2024-01-30 | 6.4 | 6.45 | 6.13 | 6.2 | -2.97% | 19,616 | 12,380,243 |
| 2024-01-29 | 6.68 | 6.68 | 6.37 | 6.39 | -3.77% | 26,371 | 17,067,539 |
| 2024-01-26 | 6.7 | 6.75 | 6.55 | 6.64 | -0.9% | 27,335 | 18,157,612 |
| 2024-01-25 | 6.33 | 6.73 | 6.25 | 6.7 | +6.69% | 29,358 | 19,177,113 |
| 2024-01-24 | 6.21 | 6.33 | 6.05 | 6.28 | +1.29% | 27,985 | 17,375,228 |
| 2024-01-23 | 6.37 | 6.37 | 6.14 | 6.2 | -1.43% | 28,937 | 17,979,932 |
| 2024-01-22 | 6.78 | 6.78 | 6.25 | 6.29 | -5.84% | 28,109 | 18,204,933 |
| 2024-01-19 | 6.8 | 6.86 | 6.67 | 6.68 | -2.05% | 19,118 | 12,922,758 |
| 2024-01-18 | 7.08 | 7.08 | 6.6 | 6.82 | -2.29% | 31,569 | 21,426,869 |
| 2024-01-17 | 7.19 | 7.19 | 6.93 | 6.98 | -2.38% | 17,371 | 12,295,368 |
| 2024-01-16 | 7.23 | 7.24 | 7.07 | 7.15 | -0.42% | 19,043 | 13,610,881 |
| 2024-01-15 | 7.25 | 7.26 | 7.14 | 7.18 | -0.14% | 17,288 | 12,445,325 |
| 2024-01-12 | 7.19 | 7.34 | 7.12 | 7.19 | -0.69% | 19,109 | 13,832,491 |
| 2024-01-11 | 7.13 | 7.25 | 7.09 | 7.24 | +2.4% | 15,464 | 11,106,477 |
| 2024-01-10 | 7.18 | 7.2 | 7.06 | 7.07 | -0.7% | 16,231 | 11,554,828 |
| 2024-01-09 | 7.08 | 7.19 | 7.05 | 7.12 | +0.71% | 18,891 | 13,447,659 |
| 2024-01-08 | 7.24 | 7.26 | 7.07 | 7.07 | -2.08% | 22,218 | 15,851,702 |
| 2024-01-05 | 7.37 | 7.41 | 7.19 | 7.22 | -2.3% | 27,988 | 20,384,194 |
| 2024-01-04 | 7.49 | 7.49 | 7.34 | 7.39 | -0.4% | 14,792 | 10,913,571 |
| 2024-01-03 | 7.45 | 7.52 | 7.36 | 7.42 | -0.67% | 22,470 | 16,716,925 |
| 2024-01-02 | 7.53 | 7.58 | 7.47 | 7.47 | -0.13% | 23,724 | 17,833,745 |
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：