股票概览
5.35
-2.9%
-0.16
5.47
开盘价
5.6
最高价
5.35
最低价
16,397
成交量
数据更新至: 2024-12-31
技术指标
5.49
MA5 (5日均线)
5.74
MA10 (10日均线)
6.20
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 | 5.47 | 5.6 | 5.35 | 5.35 | -2.9% | 16,397 | 8,917,522 |
| 2024-12-30 | 5.63 | 5.63 | 5.26 | 5.51 | -1.43% | 24,488 | 13,307,081 |
| 2024-12-27 | 5.68 | 5.75 | 5.54 | 5.59 | -0.18% | 18,273 | 10,362,232 |
| 2024-12-26 | 5.39 | 5.78 | 5.31 | 5.6 | +3.32% | 24,095 | 13,513,576 |
| 2024-12-25 | 5.65 | 5.65 | 5.21 | 5.42 | -3.21% | 20,535 | 11,071,091 |
| 2024-12-24 | 5.67 | 5.89 | 5.52 | 5.6 | -1.75% | 20,613 | 11,656,319 |
| 2024-12-23 | 6.2 | 6.25 | 5.65 | 5.7 | -8.8% | 24,437 | 14,320,146 |
| 2024-12-20 | 6.14 | 6.33 | 6.12 | 6.25 | +1.63% | 15,836 | 9,900,726 |
| 2024-12-19 | 6.2 | 6.27 | 6.1 | 6.15 | -1.44% | 18,994 | 11,688,150 |
| 2024-12-18 | 6.18 | 6.45 | 5.95 | 6.24 | +0.48% | 19,519 | 12,142,113 |
| 2024-12-17 | 6.67 | 6.68 | 6.17 | 6.21 | -6.9% | 24,620 | 15,560,980 |
| 2024-12-16 | 6.73 | 6.78 | 6.63 | 6.67 | +0.15% | 12,715 | 8,519,585 |
| 2024-12-13 | 6.8 | 6.82 | 6.65 | 6.66 | -1.77% | 16,588 | 11,155,191 |
| 2024-12-12 | 6.75 | 6.81 | 6.7 | 6.78 | +0.74% | 17,515 | 11,820,042 |
| 2024-12-11 | 6.7 | 6.8 | 6.64 | 6.73 | +1.05% | 14,284 | 9,612,328 |
| 2024-12-10 | 6.88 | 6.96 | 6.61 | 6.66 | -1.19% | 20,949 | 14,224,285 |
| 2024-12-09 | 6.88 | 6.88 | 6.64 | 6.74 | -1.32% | 21,010 | 14,192,738 |
| 2024-12-06 | 6.77 | 6.98 | 6.61 | 6.83 | +1.34% | 32,543 | 22,107,252 |
| 2024-12-05 | 6.62 | 6.78 | 6.57 | 6.74 | +1.2% | 26,799 | 17,990,463 |
| 2024-12-04 | 6.7 | 6.73 | 6.56 | 6.66 | 0% | 21,742 | 14,437,443 |
| 2024-12-03 | 6.7 | 6.75 | 6.55 | 6.66 | -0.6% | 21,790 | 14,509,047 |
| 2024-12-02 | 6.49 | 6.75 | 6.49 | 6.7 | +3.55% | 16,978 | 11,290,641 |
| 2024-11-29 | 6.5 | 6.57 | 6.32 | 6.47 | -0.46% | 25,606 | 16,541,698 |
| 2024-11-28 | 6.36 | 6.58 | 6.34 | 6.5 | +2.04% | 19,696 | 12,755,727 |
| 2024-11-27 | 6.33 | 6.4 | 5.96 | 6.37 | +0.95% | 19,703 | 12,137,241 |
| 2024-11-26 | 6.47 | 6.49 | 6.28 | 6.31 | -2.47% | 17,624 | 11,252,652 |
| 2024-11-25 | 6.24 | 6.5 | 6.19 | 6.47 | +3.69% | 18,749 | 11,919,741 |
| 2024-11-22 | 6.49 | 6.54 | 6.21 | 6.24 | -3.85% | 21,548 | 13,789,564 |
| 2024-11-21 | 6.44 | 6.59 | 6.38 | 6.49 | +0.78% | 25,019 | 16,207,344 |
| 2024-11-20 | 6.27 | 6.5 | 6.21 | 6.44 | +2.88% | 17,875 | 11,392,767 |
| 2024-11-19 | 6.11 | 6.28 | 6.01 | 6.26 | +2.45% | 16,928 | 10,369,383 |
| 2024-11-18 | 6.39 | 6.39 | 6.06 | 6.11 | -3.17% | 21,512 | 13,365,144 |
| 2024-11-15 | 6.46 | 6.55 | 6.29 | 6.31 | -2.32% | 23,871 | 15,332,790 |
| 2024-11-14 | 6.72 | 6.87 | 6.42 | 6.46 | -4.58% | 19,426 | 12,759,094 |
| 2024-11-13 | 6.83 | 6.92 | 6.56 | 6.77 | -0.88% | 26,474 | 17,756,371 |
| 2024-11-12 | 7.07 | 7.17 | 6.71 | 6.83 | -2.71% | 34,002 | 23,621,680 |
| 2024-11-11 | 6.77 | 7.29 | 6.71 | 7.02 | +3.69% | 36,900 | 25,658,042 |
| 2024-11-08 | 6.67 | 6.98 | 6.56 | 6.77 | +2.42% | 31,872 | 21,560,426 |
| 2024-11-07 | 6.34 | 6.68 | 6.28 | 6.61 | +4.75% | 23,352 | 15,263,345 |
| 2024-11-06 | 6.29 | 6.42 | 6.2 | 6.31 | +0.32% | 16,223 | 10,251,060 |
| 2024-11-05 | 6.1 | 6.31 | 6.04 | 6.29 | +2.95% | 21,245 | 13,125,856 |
| 2024-11-04 | 6.12 | 6.13 | 5.81 | 6.11 | +2.52% | 17,857 | 10,780,887 |
| 2024-11-01 | 6.35 | 6.53 | 5.85 | 5.96 | -6.14% | 33,980 | 21,186,017 |
| 2024-10-31 | 6.1 | 6.44 | 6.1 | 6.35 | +4.1% | 22,367 | 14,122,939 |
| 2024-10-30 | 6.31 | 6.35 | 6.02 | 6.1 | -3.33% | 21,119 | 13,071,466 |
| 2024-10-29 | 6.67 | 6.67 | 6.27 | 6.31 | -2.92% | 33,558 | 21,523,109 |
| 2024-10-28 | 6.33 | 6.51 | 6.18 | 6.5 | +5.69% | 25,533 | 16,346,861 |
| 2024-10-25 | 6 | 6.18 | 5.96 | 6.15 | +3.19% | 20,069 | 12,223,756 |
| 2024-10-24 | 5.98 | 6.11 | 5.81 | 5.96 | -0.83% | 14,637 | 8,751,474 |
| 2024-10-23 | 6.03 | 6.15 | 5.89 | 6.01 | +2.04% | 17,703 | 10,662,152 |
| 2024-10-22 | 5.88 | 6.04 | 5.85 | 5.89 | +0.34% | 15,442 | 9,197,881 |
| 2024-10-21 | 5.95 | 5.98 | 5.76 | 5.87 | +2.09% | 20,607 | 12,100,244 |
| 2024-10-18 | 5.56 | 5.88 | 5.46 | 5.75 | +3.6% | 18,140 | 10,318,142 |
| 2024-10-17 | 5.63 | 5.78 | 5.53 | 5.55 | -0.72% | 19,874 | 11,250,213 |
| 2024-10-16 | 5.35 | 5.67 | 5.29 | 5.59 | +5.08% | 25,501 | 14,075,096 |
| 2024-10-15 | 5.48 | 5.57 | 5.32 | 5.32 | -3.1% | 18,709 | 10,211,849 |
| 2024-10-14 | 5.22 | 5.5 | 5.16 | 5.49 | +5.17% | 19,022 | 10,168,407 |
| 2024-10-11 | 5.57 | 5.57 | 5.11 | 5.22 | -5.95% | 23,268 | 12,416,832 |
| 2024-10-10 | 5.56 | 5.76 | 5.47 | 5.55 | 0% | 22,831 | 12,862,888 |
| 2024-10-09 | 6.18 | 6.2 | 5.51 | 5.55 | -13.55% | 45,574 | 26,122,052 |
| 2024-10-08 | 6.4 | 6.42 | 5.6 | 6.42 | +20% | 56,793 | 33,947,636 |
| 2024-09-30 | 4.89 | 5.44 | 4.8 | 5.35 | +13.59% | 44,352 | 22,765,738 |
| 2024-09-27 | 4.58 | 4.78 | 4.51 | 4.71 | +4.2% | 13,931 | 6,466,780 |
| 2024-09-26 | 4.35 | 4.53 | 4.35 | 4.52 | +3.91% | 14,388 | 6,413,572 |
| 2024-09-25 | 4.32 | 4.45 | 4.3 | 4.35 | +1.64% | 14,566 | 6,385,623 |
| 2024-09-24 | 4.16 | 4.29 | 4.14 | 4.28 | +3.63% | 16,405 | 6,930,331 |
| 2024-09-23 | 4.15 | 4.18 | 4.08 | 4.13 | 0% | 11,793 | 4,878,040 |
| 2024-09-20 | 4.23 | 4.23 | 4.09 | 4.13 | -1.9% | 12,669 | 5,244,610 |
| 2024-09-19 | 4.06 | 4.23 | 4 | 4.21 | +4.47% | 19,439 | 8,090,157 |
| 2024-09-18 | 4.16 | 4.16 | 3.93 | 4.03 | -2.42% | 12,026 | 4,824,313 |
| 2024-09-13 | 4.26 | 4.26 | 4.11 | 4.13 | -2.59% | 10,972 | 4,552,617 |
| 2024-09-12 | 4.26 | 4.33 | 4.21 | 4.24 | +0.71% | 12,390 | 5,289,882 |
| 2024-09-11 | 4.28 | 4.29 | 4.19 | 4.21 | -1.64% | 7,854 | 3,336,322 |
| 2024-09-10 | 4.26 | 4.3 | 4.16 | 4.28 | +0.47% | 10,337 | 4,389,283 |
| 2024-09-09 | 4.18 | 4.3 | 4.11 | 4.26 | +0.71% | 13,849 | 5,872,757 |
| 2024-09-06 | 4.31 | 4.31 | 4.18 | 4.23 | -1.4% | 13,719 | 5,797,275 |
| 2024-09-05 | 4.2 | 4.29 | 4.2 | 4.29 | +2.63% | 9,217 | 3,921,851 |
| 2024-09-04 | 4.28 | 4.32 | 4.14 | 4.18 | -3.24% | 15,546 | 6,555,493 |
| 2024-09-03 | 4.3 | 4.39 | 4.28 | 4.32 | 0% | 10,827 | 4,689,873 |
| 2024-09-02 | 4.48 | 4.55 | 4.32 | 4.32 | -4% | 16,898 | 7,459,061 |
| 2024-08-30 | 4.44 | 4.58 | 4.39 | 4.5 | +1.35% | 14,664 | 6,619,495 |
| 2024-08-29 | 4.36 | 4.45 | 4.29 | 4.44 | +0.91% | 9,272 | 4,062,065 |
| 2024-08-28 | 4.31 | 4.48 | 4.23 | 4.4 | +1.38% | 11,274 | 4,943,587 |
| 2024-08-27 | 4.41 | 4.43 | 4.26 | 4.34 | -1.14% | 8,452 | 3,669,257 |
| 2024-08-26 | 4.28 | 4.45 | 4.25 | 4.39 | +2.81% | 10,275 | 4,495,554 |
| 2024-08-23 | 4.39 | 4.4 | 4.22 | 4.27 | -2.29% | 12,495 | 5,349,739 |
| 2024-08-22 | 4.49 | 4.53 | 4.36 | 4.37 | -2.46% | 9,123 | 4,053,220 |
| 2024-08-21 | 4.49 | 4.55 | 4.46 | 4.48 | -0.44% | 11,111 | 4,999,146 |
| 2024-08-20 | 4.68 | 4.68 | 4.47 | 4.5 | -3.43% | 20,651 | 9,393,794 |
| 2024-08-19 | 4.79 | 4.79 | 4.63 | 4.66 | -2.31% | 25,666 | 12,028,831 |
| 2024-08-16 | 4.93 | 4.95 | 4.75 | 4.77 | -3.25% | 19,076 | 9,172,428 |
| 2024-08-15 | 4.88 | 4.94 | 4.78 | 4.93 | +1.02% | 18,184 | 8,861,628 |
| 2024-08-14 | 4.96 | 5.08 | 4.86 | 4.88 | -1.61% | 20,535 | 10,158,018 |
| 2024-08-13 | 5.19 | 5.19 | 4.86 | 4.96 | -2.17% | 31,644 | 15,677,891 |
| 2024-08-12 | 4.88 | 5.22 | 4.81 | 5.07 | +6.74% | 57,808 | 29,052,394 |
| 2024-08-09 | 4.82 | 4.87 | 4.73 | 4.75 | -1.04% | 11,550 | 5,537,613 |
| 2024-08-08 | 4.81 | 4.89 | 4.73 | 4.8 | 0% | 9,670 | 4,632,247 |
| 2024-08-07 | 4.83 | 4.86 | 4.74 | 4.8 | -0.41% | 10,548 | 5,055,530 |
| 2024-08-06 | 4.75 | 4.84 | 4.7 | 4.82 | +2.55% | 13,511 | 6,449,454 |
| 2024-08-05 | 4.8 | 4.89 | 4.59 | 4.7 | -2.49% | 20,467 | 9,747,075 |
| 2024-08-02 | 4.92 | 4.96 | 4.82 | 4.82 | -2.63% | 12,860 | 6,286,041 |
| 2024-08-01 | 4.94 | 4.98 | 4.83 | 4.95 | +0.2% | 12,933 | 6,383,861 |
| 2024-07-31 | 4.83 | 4.94 | 4.75 | 4.94 | +2.7% | 19,528 | 9,499,656 |
| 2024-07-30 | 4.83 | 4.87 | 4.75 | 4.81 | +0.63% | 10,122 | 4,879,241 |
| 2024-07-29 | 4.71 | 4.84 | 4.68 | 4.78 | +1.49% | 20,139 | 9,613,812 |
| 2024-07-26 | 4.67 | 4.76 | 4.67 | 4.71 | +1.07% | 15,158 | 7,151,451 |
| 2024-07-25 | 4.6 | 4.8 | 4.52 | 4.66 | +1.53% | 18,963 | 8,793,648 |
| 2024-07-24 | 4.78 | 4.78 | 4.51 | 4.59 | -2.96% | 22,150 | 10,237,826 |
| 2024-07-23 | 4.73 | 4.92 | 4.71 | 4.73 | +0.21% | 22,921 | 11,062,785 |
| 2024-07-22 | 4.63 | 4.76 | 4.56 | 4.72 | +2.61% | 15,307 | 7,147,377 |
| 2024-07-19 | 4.55 | 4.7 | 4.5 | 4.6 | +1.32% | 16,011 | 7,389,016 |
| 2024-07-18 | 4.52 | 4.62 | 4.4 | 4.54 | -0.66% | 16,127 | 7,248,154 |
| 2024-07-17 | 4.6 | 4.64 | 4.49 | 4.57 | -0.65% | 13,584 | 6,188,604 |
| 2024-07-16 | 4.61 | 4.67 | 4.51 | 4.6 | +0.22% | 12,418 | 5,699,655 |
| 2024-07-15 | 4.76 | 4.79 | 4.56 | 4.59 | -4.38% | 15,071 | 6,966,652 |
| 2024-07-12 | 4.83 | 5.05 | 4.76 | 4.8 | -0.62% | 20,828 | 10,087,967 |
| 2024-07-11 | 4.83 | 4.86 | 4.63 | 4.83 | +5.23% | 23,744 | 11,345,629 |
| 2024-07-10 | 4.68 | 4.76 | 4.53 | 4.59 | -1.92% | 18,182 | 8,375,978 |
| 2024-07-09 | 4.61 | 4.72 | 4.47 | 4.68 | +0.86% | 26,745 | 12,333,273 |
| 2024-07-08 | 4.83 | 4.94 | 4.6 | 4.64 | -5.88% | 34,470 | 16,180,785 |
| 2024-07-05 | 4.88 | 5 | 4.71 | 4.93 | +1.02% | 33,178 | 16,289,631 |
| 2024-07-04 | 5.23 | 5.28 | 4.83 | 4.88 | -6.51% | 43,809 | 21,711,836 |
| 2024-07-03 | 5.31 | 5.41 | 5.18 | 5.22 | -2.06% | 30,196 | 15,931,555 |
| 2024-07-02 | 5.47 | 5.53 | 5.3 | 5.33 | -3.44% | 31,324 | 16,909,377 |
| 2024-07-01 | 5.21 | 5.53 | 5.2 | 5.52 | +2.41% | 41,107 | 22,291,296 |
| 2024-06-28 | 5.3 | 5.43 | 5.18 | 5.39 | +0.94% | 38,473 | 20,508,643 |
| 2024-06-27 | 5.53 | 5.7 | 5.26 | 5.34 | -7.13% | 62,922 | 34,206,115 |
| 2024-06-26 | 5.37 | 6.08 | 5.12 | 5.75 | +8.49% | 82,489 | 46,471,268 |
| 2024-06-25 | 5.16 | 5.69 | 5.16 | 5.3 | +3.11% | 71,315 | 38,143,433 |
| 2024-06-24 | 5.25 | 5.48 | 5.12 | 5.14 | -3.38% | 61,825 | 32,723,869 |
| 2024-06-21 | 5.64 | 5.64 | 5.18 | 5.32 | -7.32% | 115,482 | 62,130,745 |
| 2024-06-20 | 4.84 | 5.74 | 4.8 | 5.74 | +20.08% | 141,618 | 76,340,631 |
| 2024-06-19 | 4.91 | 4.91 | 4.71 | 4.78 | -2.65% | 39,230 | 18,781,175 |
| 2024-06-18 | 4.75 | 4.99 | 4.64 | 4.91 | +4.47% | 67,737 | 32,829,380 |
| 2024-06-17 | 4.84 | 4.9 | 4.64 | 4.7 | -4.08% | 64,841 | 30,567,008 |
| 2024-06-14 | 5.51 | 5.55 | 4.79 | 4.9 | -11.07% | 94,562 | 47,488,653 |
| 2024-06-13 | 4.6 | 5.51 | 4.38 | 5.51 | +20.04% | 86,239 | 44,545,634 |
| 2024-06-12 | 4.38 | 4.61 | 4.37 | 4.59 | +3.85% | 13,618 | 6,175,535 |
| 2024-06-11 | 4.49 | 4.53 | 4.22 | 4.42 | -1.56% | 12,862 | 5,623,261 |
| 2024-06-07 | 4.09 | 4.55 | 4.09 | 4.49 | +10.05% | 27,771 | 12,262,188 |
| 2024-06-06 | 4.58 | 4.58 | 4.01 | 4.08 | -9.33% | 22,716 | 9,482,650 |
| 2024-06-05 | 4.66 | 4.67 | 4.31 | 4.5 | -3.23% | 16,712 | 7,581,777 |
| 2024-06-04 | 4.82 | 4.85 | 4.49 | 4.65 | -3.33% | 15,626 | 7,209,162 |
| 2024-06-03 | 5.09 | 5.15 | 4.75 | 4.81 | -6.05% | 18,574 | 9,090,630 |
| 2024-05-31 | 5.14 | 5.2 | 5.08 | 5.12 | -0.78% | 9,926 | 5,107,243 |
| 2024-05-30 | 5.16 | 5.26 | 5.12 | 5.16 | -0.77% | 14,796 | 7,654,406 |
| 2024-05-29 | 5.13 | 5.4 | 5.07 | 5.2 | +1.96% | 22,228 | 11,675,525 |
| 2024-05-28 | 5.33 | 5.43 | 5.08 | 5.1 | -5.56% | 22,517 | 11,690,882 |
| 2024-05-27 | 5.61 | 5.66 | 5.26 | 5.4 | -4.59% | 29,153 | 15,702,935 |
| 2024-05-24 | 5.32 | 5.82 | 5.28 | 5.66 | +6.39% | 33,452 | 18,683,148 |
| 2024-05-23 | 5.4 | 5.52 | 5.29 | 5.32 | -1.48% | 15,559 | 8,341,053 |
| 2024-05-22 | 5.39 | 5.52 | 5.32 | 5.4 | 0% | 13,401 | 7,246,317 |
| 2024-05-21 | 5.53 | 5.58 | 5.21 | 5.4 | -2.88% | 17,130 | 9,251,399 |
| 2024-05-20 | 5.47 | 5.63 | 5.46 | 5.56 | +0.72% | 15,602 | 8,667,811 |
| 2024-05-17 | 5.52 | 5.58 | 5.44 | 5.52 | -0.36% | 13,466 | 7,418,399 |
| 2024-05-16 | 5.28 | 5.62 | 5.28 | 5.54 | +4.14% | 18,311 | 10,107,740 |
| 2024-05-15 | 5.43 | 5.57 | 5.32 | 5.32 | -1.66% | 17,293 | 9,428,899 |
| 2024-05-14 | 5.08 | 5.52 | 5.08 | 5.41 | +5.87% | 20,641 | 10,978,766 |
| 2024-05-13 | 5.17 | 5.23 | 5.05 | 5.11 | -1.16% | 15,943 | 8,178,362 |
| 2024-05-10 | 5.37 | 5.38 | 5.14 | 5.17 | -3.18% | 15,596 | 8,160,939 |
| 2024-05-09 | 5.25 | 5.43 | 5.25 | 5.34 | +1.71% | 13,589 | 7,279,497 |
| 2024-05-08 | 5.4 | 5.45 | 5.21 | 5.25 | -2.96% | 14,569 | 7,741,204 |
| 2024-05-07 | 5.35 | 5.42 | 5.19 | 5.41 | +0.93% | 20,076 | 10,743,999 |
| 2024-05-06 | 5.36 | 5.5 | 5.23 | 5.36 | +2.1% | 18,543 | 9,904,990 |
| 2024-04-30 | 5.36 | 5.43 | 5.07 | 5.25 | -0.94% | 18,311 | 9,590,517 |
| 2024-04-29 | 4.95 | 5.34 | 4.93 | 5.3 | +7.07% | 20,844 | 10,774,824 |
| 2024-04-26 | 5 | 5.03 | 4.84 | 4.95 | -1% | 14,893 | 7,346,005 |
| 2024-04-25 | 4.86 | 5.03 | 4.79 | 5 | +1.63% | 12,069 | 5,997,056 |
| 2024-04-24 | 4.71 | 4.92 | 4.63 | 4.92 | +5.58% | 18,774 | 9,023,465 |
| 2024-04-23 | 4.31 | 4.7 | 4.31 | 4.66 | +6.39% | 20,676 | 9,438,231 |
| 2024-04-22 | 4.47 | 4.53 | 4.18 | 4.38 | -1.57% | 21,335 | 9,230,083 |
| 2024-04-19 | 4.54 | 4.57 | 4.33 | 4.45 | -2.41% | 25,232 | 11,252,723 |
| 2024-04-18 | 4.99 | 5.04 | 4.53 | 4.56 | -5% | 35,313 | 16,473,160 |
| 2024-04-17 | 4.1 | 4.8 | 4.06 | 4.8 | +20% | 48,822 | 22,148,034 |
| 2024-04-16 | 4.57 | 4.57 | 3.88 | 4 | -14.53% | 30,319 | 12,435,030 |
| 2024-04-15 | 5.28 | 5.31 | 4.59 | 4.68 | -11.86% | 34,517 | 16,609,019 |
| 2024-04-12 | 5.45 | 5.58 | 5.31 | 5.31 | -3.1% | 14,176 | 7,695,481 |
| 2024-04-11 | 5.41 | 5.67 | 5.36 | 5.48 | +0.37% | 15,916 | 8,778,192 |
| 2024-04-10 | 5.74 | 5.74 | 5.36 | 5.46 | -4.88% | 18,059 | 9,911,633 |
| 2024-04-09 | 5.55 | 5.79 | 5.52 | 5.74 | +2.87% | 16,125 | 9,153,248 |
| 2024-04-08 | 5.99 | 6.08 | 5.54 | 5.58 | -7.15% | 20,700 | 11,823,423 |
| 2024-04-03 | 6.1 | 6.2 | 5.87 | 6.01 | -2.44% | 12,925 | 7,773,221 |
| 2024-04-02 | 6.23 | 6.25 | 6.1 | 6.16 | -0.16% | 8,856 | 5,454,442 |
| 2024-04-01 | 5.95 | 6.21 | 5.95 | 6.17 | +4.75% | 19,748 | 12,062,263 |
| 2024-03-29 | 5.79 | 5.94 | 5.75 | 5.89 | +2.43% | 16,392 | 9,621,865 |
| 2024-03-28 | 5.6 | 5.83 | 5.6 | 5.75 | +2.31% | 19,483 | 11,131,672 |
| 2024-03-27 | 5.84 | 5.9 | 5.55 | 5.62 | -4.1% | 15,609 | 8,957,128 |
| 2024-03-26 | 5.89 | 5.96 | 5.75 | 5.86 | 0% | 16,229 | 9,489,317 |
| 2024-03-25 | 6.08 | 6.17 | 5.84 | 5.86 | -3.3% | 15,120 | 9,027,183 |
| 2024-03-22 | 6.25 | 6.36 | 6.01 | 6.06 | -3.19% | 15,138 | 9,258,849 |
| 2024-03-21 | 6.33 | 6.42 | 6.11 | 6.26 | -0.63% | 12,347 | 7,732,435 |
| 2024-03-20 | 6.25 | 6.31 | 6.13 | 6.3 | +1.45% | 11,603 | 7,247,716 |
| 2024-03-19 | 6.24 | 6.33 | 6.16 | 6.21 | -0.32% | 12,693 | 7,913,683 |
| 2024-03-18 | 6.11 | 6.25 | 6.03 | 6.23 | +3.49% | 12,664 | 7,800,765 |
| 2024-03-15 | 5.89 | 6.06 | 5.76 | 6.02 | +2.73% | 15,233 | 9,067,369 |
| 2024-03-14 | 5.91 | 6.06 | 5.73 | 5.86 | -1.01% | 12,937 | 7,623,590 |
| 2024-03-13 | 5.99 | 5.99 | 5.78 | 5.92 | +0.51% | 15,190 | 8,936,452 |
| 2024-03-12 | 5.78 | 5.92 | 5.66 | 5.89 | +3.15% | 20,629 | 11,995,395 |
| 2024-03-11 | 5.68 | 5.71 | 5.57 | 5.71 | +2.33% | 9,977 | 5,625,508 |
| 2024-03-08 | 5.67 | 5.79 | 5.48 | 5.58 | -0.18% | 12,823 | 7,169,790 |
| 2024-03-07 | 5.69 | 5.83 | 5.58 | 5.59 | -0.89% | 18,966 | 10,792,102 |
| 2024-03-06 | 5.43 | 5.7 | 5.43 | 5.64 | +3.3% | 17,179 | 9,626,647 |
| 2024-03-05 | 5.75 | 5.75 | 5.42 | 5.46 | -4.55% | 16,564 | 9,180,890 |
| 2024-03-04 | 5.85 | 6.01 | 5.55 | 5.72 | -2.72% | 18,121 | 10,428,879 |
| 2024-03-01 | 5.81 | 5.98 | 5.71 | 5.88 | +1.2% | 23,447 | 13,739,620 |
| 2024-02-29 | 5.47 | 5.83 | 5.33 | 5.81 | +4.68% | 31,679 | 17,879,088 |
| 2024-02-28 | 6.4 | 6.63 | 5.43 | 5.55 | -13.42% | 53,805 | 32,178,031 |
| 2024-02-27 | 6.23 | 6.41 | 6.01 | 6.41 | +3.22% | 24,858 | 15,627,663 |
| 2024-02-26 | 6.06 | 6.39 | 5.94 | 6.21 | +2.31% | 27,012 | 16,593,580 |
| 2024-02-23 | 5.58 | 6.09 | 5.56 | 6.07 | +8.78% | 26,713 | 15,578,840 |
| 2024-02-22 | 5.31 | 5.66 | 5.25 | 5.58 | +5.28% | 19,988 | 10,887,144 |
| 2024-02-21 | 4.98 | 5.45 | 4.94 | 5.3 | +6.43% | 28,186 | 14,875,797 |
| 2024-02-20 | 4.88 | 5.01 | 4.75 | 4.98 | +2.26% | 23,326 | 11,422,225 |
| 2024-02-19 | 4.77 | 4.97 | 4.69 | 4.87 | +4.51% | 35,174 | 16,944,236 |
| 2024-02-08 | 4.25 | 4.76 | 3.88 | 4.66 | +10.17% | 58,866 | 25,079,032 |
| 2024-02-07 | 5 | 5.09 | 4.14 | 4.23 | -14.72% | 63,029 | 27,802,190 |
| 2024-02-06 | 5.05 | 5.23 | 4.45 | 4.96 | -5.52% | 44,674 | 21,382,930 |
| 2024-02-05 | 6.5 | 6.5 | 5.2 | 5.25 | -19.23% | 37,674 | 20,944,622 |
| 2024-02-02 | 6.98 | 7.18 | 6.22 | 6.5 | -6.61% | 21,935 | 14,657,982 |
| 2024-02-01 | 7.21 | 7.22 | 6.63 | 6.96 | -3.47% | 24,924 | 17,220,335 |
| 2024-01-31 | 7.67 | 7.67 | 7.08 | 7.21 | -5.26% | 24,128 | 17,650,908 |
| 2024-01-30 | 8.08 | 8.08 | 7.61 | 7.61 | -6.05% | 12,699 | 9,936,761 |
| 2024-01-29 | 8.52 | 8.6 | 7.99 | 8.1 | -5.04% | 11,799 | 9,727,148 |
| 2024-01-26 | 8.47 | 8.69 | 8.38 | 8.53 | +1.31% | 12,118 | 10,365,509 |
| 2024-01-25 | 7.88 | 8.49 | 7.85 | 8.42 | +7.12% | 12,661 | 10,328,489 |
| 2024-01-24 | 7.85 | 7.96 | 7.51 | 7.86 | +1.03% | 18,406 | 14,269,055 |
| 2024-01-23 | 8.08 | 8.08 | 7.51 | 7.78 | -0.51% | 20,826 | 16,042,841 |
| 2024-01-22 | 8.5 | 8.5 | 7.73 | 7.82 | -8% | 18,541 | 15,057,503 |
| 2024-01-19 | 8.7 | 8.71 | 8.5 | 8.5 | -1.96% | 14,907 | 12,806,531 |
| 2024-01-18 | 8.89 | 8.94 | 8.51 | 8.67 | -2.8% | 18,030 | 15,620,238 |
| 2024-01-17 | 9.12 | 9.17 | 8.89 | 8.92 | -2.3% | 8,403 | 7,601,169 |
| 2024-01-16 | 9.25 | 9.3 | 8.92 | 9.13 | -0.33% | 9,280 | 8,445,206 |
| 2024-01-15 | 9.25 | 9.3 | 9.11 | 9.16 | -1.19% | 10,892 | 10,005,741 |
| 2024-01-12 | 9.31 | 9.57 | 9.19 | 9.27 | -0.11% | 12,083 | 11,347,464 |
| 2024-01-11 | 9.24 | 9.29 | 9.03 | 9.28 | +0.54% | 8,854 | 8,175,857 |
| 2024-01-10 | 9.35 | 9.4 | 9.15 | 9.23 | -0.75% | 9,404 | 8,701,110 |
| 2024-01-09 | 9.11 | 9.39 | 9.11 | 9.3 | +0.54% | 13,792 | 12,822,111 |
| 2024-01-08 | 9.46 | 9.46 | 9.2 | 9.25 | -1.28% | 10,089 | 9,382,705 |
| 2024-01-05 | 9.57 | 9.64 | 9.31 | 9.37 | -1.68% | 12,879 | 12,171,397 |
| 2024-01-04 | 9.51 | 9.6 | 9.47 | 9.53 | +0.21% | 10,351 | 9,865,589 |
| 2024-01-03 | 9.45 | 9.53 | 9.4 | 9.51 | +0.53% | 12,951 | 12,259,419 |
| 2024-01-02 | 9.04 | 9.49 | 9.04 | 9.46 | +4.53% | 18,693 | 17,523,337 |
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：