股票概览
5.32
-3.27%
-0.18
5.49
开盘价
5.53
最高价
5.32
最低价
138,734
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.54
MA10 (10日均线)
5.75
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 | 5.49 | 5.53 | 5.32 | 5.32 | -3.27% | 138,734 | 75,044,228 |
| 2024-12-30 | 5.53 | 5.53 | 5.44 | 5.5 | -0.36% | 112,256 | 61,604,228 |
| 2024-12-27 | 5.47 | 5.58 | 5.44 | 5.52 | +0.91% | 132,178 | 73,018,819 |
| 2024-12-26 | 5.43 | 5.56 | 5.43 | 5.47 | -0.18% | 114,441 | 63,043,306 |
| 2024-12-25 | 5.58 | 5.61 | 5.43 | 5.48 | -1.97% | 139,176 | 76,359,800 |
| 2024-12-24 | 5.51 | 5.66 | 5.51 | 5.59 | +1.08% | 125,105 | 70,044,093 |
| 2024-12-23 | 5.68 | 5.71 | 5.51 | 5.53 | -2.64% | 164,380 | 91,842,669 |
| 2024-12-20 | 5.66 | 5.71 | 5.6 | 5.68 | +0.35% | 132,622 | 75,126,423 |
| 2024-12-19 | 5.66 | 5.69 | 5.56 | 5.66 | 0% | 156,411 | 87,877,102 |
| 2024-12-18 | 5.74 | 5.75 | 5.64 | 5.66 | -0.7% | 173,790 | 99,063,869 |
| 2024-12-17 | 5.81 | 5.86 | 5.69 | 5.7 | -2.06% | 207,573 | 119,622,614 |
| 2024-12-16 | 5.9 | 5.93 | 5.76 | 5.82 | -1.69% | 269,457 | 157,219,916 |
| 2024-12-13 | 6.04 | 6.05 | 5.9 | 5.92 | -2.31% | 452,063 | 268,987,286 |
| 2024-12-12 | 6.03 | 6.09 | 5.99 | 6.06 | +0.66% | 272,858 | 164,846,316 |
| 2024-12-11 | 6.02 | 6.08 | 5.99 | 6.02 | +0.5% | 205,201 | 123,769,102 |
| 2024-12-10 | 6.15 | 6.2 | 5.98 | 5.99 | +0.17% | 268,417 | 163,593,867 |
| 2024-12-09 | 6.02 | 6.09 | 5.94 | 5.98 | -1.64% | 201,554 | 121,157,838 |
| 2024-12-06 | 6.01 | 6.11 | 5.9 | 6.08 | +1.33% | 238,907 | 143,983,196 |
| 2024-12-05 | 5.94 | 6.03 | 5.91 | 6 | +1.01% | 171,991 | 102,728,974 |
| 2024-12-04 | 6.07 | 6.1 | 5.9 | 5.94 | -2.46% | 247,356 | 148,066,184 |
| 2024-12-03 | 6.12 | 6.15 | 6.03 | 6.09 | -0.49% | 210,428 | 127,841,062 |
| 2024-12-02 | 6.09 | 6.14 | 5.97 | 6.12 | +1.16% | 260,957 | 158,760,742 |
| 2024-11-29 | 6.07 | 6.13 | 5.93 | 6.05 | +0.17% | 269,415 | 162,844,306 |
| 2024-11-28 | 6.03 | 6.13 | 6.01 | 6.04 | +0.33% | 249,232 | 151,385,953 |
| 2024-11-27 | 5.92 | 6.03 | 5.78 | 6.02 | +0.5% | 245,578 | 144,743,806 |
| 2024-11-26 | 6.19 | 6.24 | 5.98 | 5.99 | -4.01% | 274,336 | 166,422,728 |
| 2024-11-25 | 6.1 | 6.28 | 6.09 | 6.24 | +2.8% | 297,595 | 183,985,217 |
| 2024-11-22 | 6.37 | 6.44 | 6.06 | 6.07 | -4.41% | 337,542 | 211,104,132 |
| 2024-11-21 | 6.25 | 6.47 | 6.24 | 6.35 | +1.6% | 322,580 | 205,134,332 |
| 2024-11-20 | 6.08 | 6.32 | 6.05 | 6.25 | +2.97% | 318,586 | 197,628,050 |
| 2024-11-19 | 5.94 | 6.08 | 5.81 | 6.07 | +2.71% | 261,439 | 155,741,412 |
| 2024-11-18 | 6.06 | 6.12 | 5.88 | 5.91 | -3.75% | 317,473 | 189,585,993 |
| 2024-11-15 | 6.11 | 6.22 | 6 | 6.14 | -0.16% | 315,795 | 192,862,236 |
| 2024-11-14 | 6.39 | 6.49 | 6.13 | 6.15 | -3.45% | 350,442 | 220,420,125 |
| 2024-11-13 | 6.38 | 6.52 | 6.21 | 6.37 | -0.62% | 360,473 | 228,694,654 |
| 2024-11-12 | 6.58 | 6.69 | 6.34 | 6.41 | -2.29% | 505,353 | 329,800,089 |
| 2024-11-11 | 6.3 | 6.59 | 6.25 | 6.56 | +3.47% | 659,954 | 429,350,395 |
| 2024-11-08 | 6.45 | 6.58 | 6.3 | 6.34 | +0.16% | 463,400 | 297,553,941 |
| 2024-11-07 | 6.11 | 6.37 | 6.11 | 6.33 | +3.77% | 406,747 | 254,683,847 |
| 2024-11-06 | 6.06 | 6.35 | 6.06 | 6.1 | +0.99% | 466,475 | 289,529,467 |
| 2024-11-05 | 5.7 | 6.06 | 5.69 | 6.04 | +5.96% | 486,516 | 289,913,548 |
| 2024-11-04 | 5.6 | 5.76 | 5.57 | 5.7 | +1.6% | 192,765 | 109,366,686 |
| 2024-11-01 | 5.74 | 5.82 | 5.57 | 5.61 | -2.26% | 297,096 | 169,035,498 |
| 2024-10-31 | 5.62 | 5.8 | 5.61 | 5.74 | +1.23% | 267,249 | 152,757,569 |
| 2024-10-30 | 5.73 | 5.79 | 5.61 | 5.67 | -1.56% | 230,627 | 131,348,651 |
| 2024-10-29 | 5.89 | 6 | 5.75 | 5.76 | -1.87% | 314,532 | 184,580,689 |
| 2024-10-28 | 5.81 | 5.88 | 5.74 | 5.87 | -0.68% | 352,762 | 204,960,301 |
| 2024-10-25 | 5.62 | 5.99 | 5.61 | 5.91 | +5.54% | 433,410 | 253,267,979 |
| 2024-10-24 | 5.73 | 5.73 | 5.58 | 5.6 | -1.75% | 199,871 | 112,604,897 |
| 2024-10-23 | 5.63 | 5.82 | 5.59 | 5.7 | +1.24% | 305,430 | 173,867,059 |
| 2024-10-22 | 5.6 | 5.65 | 5.5 | 5.63 | +0.72% | 242,128 | 134,953,050 |
| 2024-10-21 | 5.55 | 5.75 | 5.53 | 5.59 | +1.27% | 321,841 | 181,729,085 |
| 2024-10-18 | 5.22 | 5.69 | 5.21 | 5.52 | +5.34% | 330,086 | 179,454,488 |
| 2024-10-17 | 5.39 | 5.43 | 5.23 | 5.24 | -2.24% | 181,193 | 96,376,181 |
| 2024-10-16 | 5.23 | 5.52 | 5.21 | 5.36 | +0.94% | 256,535 | 137,624,970 |
| 2024-10-15 | 5.4 | 5.52 | 5.3 | 5.31 | -4.32% | 248,942 | 134,843,166 |
| 2024-10-14 | 5.47 | 5.57 | 5.33 | 5.55 | +1.65% | 249,751 | 136,299,071 |
| 2024-10-11 | 5.79 | 5.81 | 5.37 | 5.46 | -6.02% | 304,809 | 169,507,259 |
| 2024-10-10 | 6.01 | 6.15 | 5.8 | 5.81 | -2.02% | 369,009 | 219,951,830 |
| 2024-10-09 | 6.3 | 6.42 | 5.85 | 5.93 | -11.62% | 673,897 | 415,214,604 |
| 2024-10-08 | 7 | 7 | 6.21 | 6.71 | +13.34% | 1,053,081 | 696,782,787 |
| 2024-09-30 | 5.42 | 5.96 | 5.32 | 5.92 | +15.4% | 775,705 | 438,023,311 |
| 2024-09-27 | 4.86 | 5.21 | 4.86 | 5.13 | +7.1% | 270,820 | 136,269,541 |
| 2024-09-26 | 4.6 | 4.8 | 4.58 | 4.79 | +3.9% | 236,374 | 111,252,098 |
| 2024-09-25 | 4.57 | 4.76 | 4.57 | 4.61 | +1.54% | 228,382 | 106,627,353 |
| 2024-09-24 | 4.3 | 4.55 | 4.29 | 4.54 | +6.07% | 257,032 | 114,052,448 |
| 2024-09-23 | 4.27 | 4.33 | 4.23 | 4.28 | 0% | 82,225 | 35,170,478 |
| 2024-09-20 | 4.35 | 4.36 | 4.24 | 4.28 | -1.38% | 93,714 | 40,054,426 |
| 2024-09-19 | 4.3 | 4.41 | 4.25 | 4.34 | +1.4% | 108,329 | 46,894,766 |
| 2024-09-18 | 4.37 | 4.38 | 4.23 | 4.28 | -2.06% | 105,836 | 45,279,917 |
| 2024-09-13 | 4.53 | 4.53 | 4.36 | 4.37 | -2.89% | 117,007 | 51,699,340 |
| 2024-09-12 | 4.55 | 4.63 | 4.5 | 4.5 | -0.66% | 127,335 | 58,038,997 |
| 2024-09-11 | 4.41 | 4.57 | 4.4 | 4.53 | +2.26% | 146,113 | 65,937,922 |
| 2024-09-10 | 4.44 | 4.49 | 4.34 | 4.43 | -0.23% | 91,976 | 40,486,881 |
| 2024-09-09 | 4.44 | 4.55 | 4.42 | 4.44 | +0.68% | 116,243 | 52,063,023 |
| 2024-09-06 | 4.52 | 4.55 | 4.41 | 4.41 | -2.65% | 79,083 | 35,289,405 |
| 2024-09-05 | 4.59 | 4.67 | 4.51 | 4.53 | -0.88% | 103,537 | 47,441,785 |
| 2024-09-04 | 4.51 | 4.65 | 4.48 | 4.57 | +1.11% | 157,042 | 72,195,642 |
| 2024-09-03 | 4.47 | 4.56 | 4.4 | 4.52 | +1.35% | 125,675 | 56,280,049 |
| 2024-09-02 | 4.56 | 4.62 | 4.44 | 4.46 | -2.19% | 93,241 | 42,192,705 |
| 2024-08-30 | 4.46 | 4.63 | 4.46 | 4.56 | +2.01% | 130,319 | 59,548,987 |
| 2024-08-29 | 4.29 | 4.48 | 4.28 | 4.47 | +3.71% | 133,326 | 58,832,876 |
| 2024-08-28 | 4.3 | 4.33 | 4.21 | 4.31 | 0% | 91,167 | 39,021,078 |
| 2024-08-27 | 4.46 | 4.46 | 4.3 | 4.31 | -3.36% | 94,028 | 40,916,488 |
| 2024-08-26 | 4.33 | 4.53 | 4.32 | 4.46 | +2.53% | 121,042 | 53,984,007 |
| 2024-08-23 | 4.44 | 4.45 | 4.32 | 4.35 | -2.25% | 113,661 | 49,566,715 |
| 2024-08-22 | 4.51 | 4.55 | 4.44 | 4.45 | -1.55% | 82,381 | 36,918,786 |
| 2024-08-21 | 4.47 | 4.56 | 4.43 | 4.52 | +1.12% | 81,279 | 36,629,431 |
| 2024-08-20 | 4.56 | 4.63 | 4.47 | 4.47 | -1.97% | 87,814 | 39,825,239 |
| 2024-08-19 | 4.54 | 4.61 | 4.48 | 4.56 | +0.66% | 74,969 | 34,203,904 |
| 2024-08-16 | 4.61 | 4.64 | 4.53 | 4.53 | -1.74% | 83,465 | 38,133,927 |
| 2024-08-15 | 4.49 | 4.65 | 4.47 | 4.61 | +1.99% | 118,777 | 54,412,222 |
| 2024-08-14 | 4.57 | 4.62 | 4.5 | 4.52 | -1.53% | 73,319 | 33,282,996 |
| 2024-08-13 | 4.52 | 4.63 | 4.44 | 4.59 | +2.23% | 114,288 | 51,857,831 |
| 2024-08-12 | 4.55 | 4.57 | 4.46 | 4.49 | -1.54% | 90,605 | 40,841,738 |
| 2024-08-09 | 4.75 | 4.78 | 4.54 | 4.56 | -2.98% | 176,004 | 81,766,050 |
| 2024-08-08 | 4.66 | 4.71 | 4.6 | 4.7 | +1.08% | 96,154 | 44,807,669 |
| 2024-08-07 | 4.64 | 4.67 | 4.57 | 4.65 | -0.21% | 75,889 | 35,097,298 |
| 2024-08-06 | 4.54 | 4.66 | 4.53 | 4.66 | +3.56% | 111,791 | 51,671,328 |
| 2024-08-05 | 4.61 | 4.72 | 4.5 | 4.5 | -3.23% | 120,924 | 55,661,090 |
| 2024-08-02 | 4.66 | 4.76 | 4.63 | 4.65 | -0.64% | 131,055 | 61,531,648 |
| 2024-08-01 | 4.66 | 4.72 | 4.65 | 4.68 | 0% | 100,778 | 47,175,348 |
| 2024-07-31 | 4.49 | 4.68 | 4.47 | 4.68 | +3.77% | 154,064 | 71,113,619 |
| 2024-07-30 | 4.44 | 4.53 | 4.43 | 4.51 | +0.67% | 75,766 | 33,991,050 |
| 2024-07-29 | 4.54 | 4.58 | 4.4 | 4.48 | -1.32% | 117,529 | 52,564,773 |
| 2024-07-26 | 4.48 | 4.61 | 4.48 | 4.54 | +0.89% | 79,281 | 36,061,950 |
| 2024-07-25 | 4.33 | 4.54 | 4.31 | 4.5 | +2.97% | 117,923 | 52,710,114 |
| 2024-07-24 | 4.47 | 4.49 | 4.36 | 4.37 | -2.02% | 91,801 | 40,502,773 |
| 2024-07-23 | 4.54 | 4.59 | 4.46 | 4.46 | -1.76% | 98,812 | 44,880,049 |
| 2024-07-22 | 4.5 | 4.55 | 4.48 | 4.54 | +0.67% | 88,390 | 39,941,545 |
| 2024-07-19 | 4.48 | 4.56 | 4.41 | 4.51 | 0% | 93,828 | 42,088,261 |
| 2024-07-18 | 4.49 | 4.53 | 4.4 | 4.51 | +0.22% | 86,217 | 38,497,946 |
| 2024-07-17 | 4.54 | 4.59 | 4.49 | 4.5 | -0.88% | 91,765 | 41,539,134 |
| 2024-07-16 | 4.53 | 4.6 | 4.51 | 4.54 | +0.22% | 89,017 | 40,594,071 |
| 2024-07-15 | 4.64 | 4.66 | 4.53 | 4.53 | -3% | 94,793 | 43,282,003 |
| 2024-07-12 | 4.67 | 4.71 | 4.62 | 4.67 | +1.3% | 126,105 | 58,893,734 |
| 2024-07-11 | 4.49 | 4.65 | 4.49 | 4.61 | +4.3% | 153,248 | 70,283,422 |
| 2024-07-10 | 4.4 | 4.54 | 4.38 | 4.42 | -0.23% | 101,401 | 45,229,840 |
| 2024-07-09 | 4.36 | 4.44 | 4.23 | 4.43 | +1.61% | 127,463 | 55,514,678 |
| 2024-07-08 | 4.51 | 4.52 | 4.35 | 4.36 | -3.75% | 99,079 | 43,622,264 |
| 2024-07-05 | 4.51 | 4.54 | 4.41 | 4.53 | +0.44% | 91,883 | 41,181,814 |
| 2024-07-04 | 4.67 | 4.69 | 4.5 | 4.51 | -3.43% | 108,283 | 49,428,993 |
| 2024-07-03 | 4.64 | 4.73 | 4.63 | 4.67 | +0.43% | 109,024 | 51,044,059 |
| 2024-07-02 | 4.61 | 4.69 | 4.58 | 4.65 | +0.22% | 88,083 | 40,933,765 |
| 2024-07-01 | 4.6 | 4.67 | 4.54 | 4.64 | +0.22% | 111,451 | 51,294,785 |
| 2024-06-28 | 4.7 | 4.78 | 4.61 | 4.63 | -1.91% | 137,187 | 64,436,770 |
| 2024-06-27 | 4.82 | 4.85 | 4.7 | 4.72 | -2.28% | 111,660 | 53,145,424 |
| 2024-06-26 | 4.6 | 4.83 | 4.56 | 4.83 | +4.55% | 161,243 | 76,221,469 |
| 2024-06-25 | 4.63 | 4.7 | 4.6 | 4.62 | -0.43% | 87,369 | 40,584,713 |
| 2024-06-24 | 4.77 | 4.77 | 4.6 | 4.64 | -3.13% | 154,529 | 71,955,118 |
| 2024-06-21 | 4.82 | 4.86 | 4.76 | 4.79 | -0.62% | 106,375 | 51,077,396 |
| 2024-06-20 | 4.89 | 4.94 | 4.82 | 4.82 | -1.83% | 117,890 | 57,512,719 |
| 2024-06-19 | 5.01 | 5.03 | 4.89 | 4.91 | -2% | 126,572 | 62,491,667 |
| 2024-06-18 | 4.99 | 5.09 | 4.98 | 5.01 | +0.2% | 115,394 | 57,963,850 |
| 2024-06-17 | 4.93 | 5.05 | 4.91 | 5 | +0.81% | 136,569 | 68,186,558 |
| 2024-06-14 | 5.01 | 5.03 | 4.9 | 4.96 | -1.59% | 180,717 | 89,514,381 |
| 2024-06-13 | 4.96 | 5.09 | 4.92 | 5.04 | +1.41% | 161,556 | 80,955,057 |
| 2024-06-12 | 4.89 | 4.99 | 4.88 | 4.97 | +1.22% | 101,436 | 50,063,421 |
| 2024-06-11 | 4.86 | 4.92 | 4.75 | 4.91 | +1.03% | 136,915 | 66,483,634 |
| 2024-06-07 | 4.86 | 4.92 | 4.81 | 4.86 | +0.41% | 128,097 | 62,210,679 |
| 2024-06-06 | 5.04 | 5.1 | 4.81 | 4.84 | -3.97% | 192,665 | 94,682,594 |
| 2024-06-05 | 5.04 | 5.15 | 5.01 | 5.04 | -0.2% | 128,961 | 65,667,384 |
| 2024-06-04 | 5.06 | 5.06 | 4.96 | 5.05 | +0.2% | 123,679 | 62,031,214 |
| 2024-06-03 | 5.15 | 5.17 | 4.99 | 5.04 | -2.51% | 164,068 | 82,819,243 |
| 2024-05-31 | 5.19 | 5.23 | 5.16 | 5.17 | -0.19% | 119,685 | 62,064,154 |
| 2024-05-30 | 5.21 | 5.25 | 5.15 | 5.18 | -0.19% | 123,090 | 63,983,764 |
| 2024-05-29 | 5.16 | 5.3 | 5.13 | 5.19 | +0.39% | 154,126 | 80,500,027 |
| 2024-05-28 | 5.21 | 5.27 | 5.15 | 5.17 | -1.34% | 105,390 | 54,773,860 |
| 2024-05-27 | 5.23 | 5.25 | 5.1 | 5.24 | +1.16% | 118,725 | 61,286,874 |
| 2024-05-24 | 5.25 | 5.31 | 5.18 | 5.18 | -1.71% | 104,480 | 54,568,876 |
| 2024-05-23 | 5.45 | 5.45 | 5.25 | 5.27 | -3.66% | 184,870 | 98,342,353 |
| 2024-05-22 | 5.45 | 5.49 | 5.38 | 5.47 | +1.67% | 163,821 | 89,147,132 |
| 2024-05-21 | 5.49 | 5.5 | 5.37 | 5.38 | -1.82% | 119,246 | 64,454,734 |
| 2024-05-20 | 5.47 | 5.61 | 5.44 | 5.48 | +0.37% | 176,861 | 97,612,513 |
| 2024-05-17 | 5.34 | 5.48 | 5.29 | 5.46 | +2.06% | 153,987 | 83,255,884 |
| 2024-05-16 | 5.38 | 5.46 | 5.34 | 5.35 | 0% | 134,508 | 72,629,772 |
| 2024-05-15 | 5.4 | 5.48 | 5.34 | 5.35 | -1.83% | 143,761 | 77,221,778 |
| 2024-05-14 | 5.53 | 5.59 | 5.45 | 5.45 | -1.09% | 146,471 | 80,336,463 |
| 2024-05-13 | 5.6 | 5.63 | 5.48 | 5.51 | -1.96% | 172,525 | 95,621,754 |
| 2024-05-10 | 5.8 | 5.8 | 5.6 | 5.62 | -2.6% | 229,301 | 129,857,429 |
| 2024-05-09 | 5.62 | 5.89 | 5.62 | 5.77 | +3.59% | 321,265 | 186,308,575 |
| 2024-05-08 | 5.75 | 5.75 | 5.56 | 5.57 | -2.79% | 170,642 | 96,113,418 |
| 2024-05-07 | 5.66 | 5.75 | 5.61 | 5.73 | +0.53% | 192,424 | 109,803,996 |
| 2024-05-06 | 5.59 | 5.72 | 5.55 | 5.7 | +3.64% | 260,708 | 147,573,566 |
| 2024-04-30 | 5.46 | 5.55 | 5.43 | 5.5 | 0% | 248,578 | 136,541,620 |
| 2024-04-29 | 5.1 | 5.6 | 5.09 | 5.5 | +9.13% | 499,460 | 272,468,323 |
| 2024-04-26 | 4.9 | 5.07 | 4.87 | 5.04 | +2.65% | 215,216 | 107,497,817 |
| 2024-04-25 | 4.87 | 5.01 | 4.79 | 4.91 | +0.61% | 189,092 | 93,246,891 |
| 2024-04-24 | 4.9 | 4.94 | 4.81 | 4.88 | -1.01% | 189,479 | 92,184,172 |
| 2024-04-23 | 4.96 | 5.03 | 4.92 | 4.93 | +0.2% | 150,105 | 74,533,566 |
| 2024-04-22 | 5.06 | 5.14 | 4.91 | 4.92 | -2.77% | 199,185 | 99,363,524 |
| 2024-04-19 | 5.18 | 5.19 | 5.05 | 5.06 | -2.88% | 194,027 | 98,959,307 |
| 2024-04-18 | 5.28 | 5.35 | 5.11 | 5.21 | -2.25% | 205,344 | 107,846,241 |
| 2024-04-17 | 5.08 | 5.35 | 5.08 | 5.33 | +6.18% | 209,894 | 109,975,360 |
| 2024-04-16 | 5.39 | 5.41 | 5 | 5.02 | -7.38% | 254,427 | 130,762,244 |
| 2024-04-15 | 5.6 | 5.72 | 5.34 | 5.42 | -2.87% | 236,529 | 129,394,128 |
| 2024-04-12 | 5.85 | 5.85 | 5.56 | 5.58 | -4.62% | 248,001 | 140,444,017 |
| 2024-04-11 | 5.91 | 6 | 5.78 | 5.85 | -1.18% | 212,495 | 124,937,736 |
| 2024-04-10 | 6.08 | 6.08 | 5.87 | 5.92 | -1.66% | 260,064 | 155,018,404 |
| 2024-04-09 | 5.69 | 6.08 | 5.69 | 6.02 | +6.17% | 430,078 | 257,740,603 |
| 2024-04-08 | 5.79 | 5.95 | 5.66 | 5.67 | -1.9% | 292,038 | 170,494,985 |
| 2024-04-03 | 5.77 | 5.99 | 5.74 | 5.78 | +0.35% | 379,802 | 222,935,829 |
| 2024-04-02 | 5.62 | 5.85 | 5.56 | 5.76 | +2.86% | 305,361 | 174,439,109 |
| 2024-04-01 | 5.36 | 5.62 | 5.36 | 5.6 | +4.48% | 236,703 | 131,433,607 |
| 2024-03-29 | 5.34 | 5.4 | 5.28 | 5.36 | +0.94% | 127,082 | 67,755,970 |
| 2024-03-28 | 5.29 | 5.4 | 5.27 | 5.31 | +0.38% | 154,370 | 82,317,993 |
| 2024-03-27 | 5.51 | 5.54 | 5.28 | 5.29 | -4.51% | 160,092 | 86,427,035 |
| 2024-03-26 | 5.44 | 5.6 | 5.41 | 5.54 | +1.84% | 206,006 | 113,588,710 |
| 2024-03-25 | 5.64 | 5.64 | 5.44 | 5.44 | -3.72% | 200,313 | 110,782,437 |
| 2024-03-22 | 5.9 | 5.91 | 5.64 | 5.65 | -4.4% | 247,622 | 141,813,108 |
| 2024-03-21 | 6.09 | 6.12 | 5.88 | 5.91 | -3.11% | 287,544 | 171,489,926 |
| 2024-03-20 | 6.02 | 6.12 | 6.01 | 6.1 | +0.99% | 168,551 | 102,492,919 |
| 2024-03-19 | 6.11 | 6.14 | 6.03 | 6.04 | -1.47% | 153,169 | 93,160,303 |
| 2024-03-18 | 6.08 | 6.16 | 6.04 | 6.13 | +1.49% | 220,595 | 134,647,346 |
| 2024-03-15 | 5.98 | 6.05 | 5.89 | 6.04 | +1% | 184,440 | 109,996,406 |
| 2024-03-14 | 6.07 | 6.14 | 5.94 | 5.98 | -1.48% | 213,135 | 128,401,660 |
| 2024-03-13 | 6.14 | 6.15 | 6.05 | 6.07 | -1.14% | 222,587 | 135,615,143 |
| 2024-03-12 | 6.28 | 6.33 | 6.1 | 6.14 | -2.54% | 399,470 | 246,559,793 |
| 2024-03-11 | 6.05 | 6.34 | 6 | 6.3 | +5.35% | 634,173 | 391,117,847 |
| 2024-03-08 | 5.82 | 5.98 | 5.75 | 5.98 | +1.87% | 601,509 | 354,948,975 |
| 2024-03-07 | 5.9 | 5.94 | 5.79 | 5.87 | -0.17% | 313,615 | 184,251,310 |
| 2024-03-06 | 5.79 | 5.97 | 5.72 | 5.88 | +1.55% | 212,391 | 124,041,614 |
| 2024-03-05 | 5.93 | 5.94 | 5.76 | 5.79 | -3.18% | 248,659 | 144,737,987 |
| 2024-03-04 | 6.12 | 6.24 | 5.96 | 5.98 | -1.81% | 244,259 | 148,181,094 |
| 2024-03-01 | 6.06 | 6.14 | 5.99 | 6.09 | -0.16% | 225,565 | 136,943,280 |
| 2024-02-29 | 5.71 | 6.11 | 5.71 | 6.1 | +6.27% | 346,306 | 205,944,805 |
| 2024-02-28 | 6.07 | 6.32 | 5.74 | 5.74 | -4.17% | 423,082 | 256,123,627 |
| 2024-02-27 | 5.8 | 6 | 5.79 | 5.99 | +2.74% | 248,511 | 146,529,678 |
| 2024-02-26 | 5.84 | 5.96 | 5.76 | 5.83 | -0.17% | 243,157 | 142,348,077 |
| 2024-02-23 | 5.78 | 5.85 | 5.7 | 5.84 | +1.04% | 209,449 | 121,078,838 |
| 2024-02-22 | 5.76 | 5.84 | 5.68 | 5.78 | -0.34% | 201,670 | 115,765,201 |
| 2024-02-21 | 5.64 | 6.01 | 5.59 | 5.8 | +2.29% | 238,581 | 139,046,610 |
| 2024-02-20 | 5.74 | 5.77 | 5.57 | 5.67 | -1.73% | 182,880 | 103,337,077 |
| 2024-02-19 | 6 | 6.05 | 5.73 | 5.77 | -2.53% | 238,394 | 139,236,094 |
| 2024-02-08 | 5.58 | 6.06 | 5.57 | 5.92 | +6.28% | 334,948 | 197,783,122 |
| 2024-02-07 | 5.2 | 5.68 | 5.2 | 5.57 | +6.3% | 404,112 | 224,403,790 |
| 2024-02-06 | 4.78 | 5.33 | 4.71 | 5.24 | +7.38% | 296,726 | 148,524,121 |
| 2024-02-05 | 5.17 | 5.18 | 4.53 | 4.88 | -5.24% | 301,189 | 145,627,054 |
| 2024-02-02 | 5.5 | 5.56 | 5 | 5.15 | -5.5% | 236,087 | 124,616,890 |
| 2024-02-01 | 5.58 | 5.67 | 5.45 | 5.45 | -3.02% | 154,600 | 85,951,628 |
| 2024-01-31 | 5.8 | 5.95 | 5.58 | 5.62 | -4.26% | 176,393 | 101,279,849 |
| 2024-01-30 | 6.09 | 6.11 | 5.84 | 5.87 | -3.61% | 146,188 | 87,158,662 |
| 2024-01-29 | 6.34 | 6.4 | 6.09 | 6.09 | -3.03% | 157,679 | 97,752,136 |
| 2024-01-26 | 6.34 | 6.41 | 6.26 | 6.28 | -1.41% | 141,438 | 89,673,704 |
| 2024-01-25 | 6.11 | 6.4 | 6.02 | 6.37 | +4.43% | 215,204 | 133,856,284 |
| 2024-01-24 | 6.08 | 6.14 | 5.83 | 6.1 | +0.66% | 197,739 | 118,287,009 |
| 2024-01-23 | 5.99 | 6.14 | 5.89 | 6.06 | +1.17% | 182,197 | 110,102,198 |
| 2024-01-22 | 6.27 | 6.31 | 5.98 | 5.99 | -7.85% | 256,529 | 158,269,474 |
| 2024-01-19 | 6.59 | 6.81 | 6.5 | 6.5 | -1.66% | 132,628 | 88,046,287 |
| 2024-01-18 | 6.59 | 6.67 | 6.4 | 6.61 | -0.15% | 168,519 | 110,290,987 |
| 2024-01-17 | 6.86 | 6.87 | 6.61 | 6.62 | -3.92% | 131,545 | 88,732,885 |
| 2024-01-16 | 6.88 | 6.98 | 6.76 | 6.89 | +0.15% | 119,445 | 81,917,376 |
| 2024-01-15 | 7.07 | 7.08 | 6.86 | 6.88 | -2.96% | 150,746 | 104,641,250 |
| 2024-01-12 | 7.08 | 7.24 | 7.05 | 7.09 | -0.7% | 155,368 | 110,734,436 |
| 2024-01-11 | 6.86 | 7.18 | 6.78 | 7.14 | +3.78% | 180,330 | 126,619,050 |
| 2024-01-10 | 6.75 | 6.96 | 6.64 | 6.88 | +1.18% | 153,724 | 105,072,093 |
| 2024-01-09 | 6.85 | 7.02 | 6.73 | 6.8 | -0.87% | 160,554 | 109,903,974 |
| 2024-01-08 | 6.95 | 7.1 | 6.86 | 6.86 | -1.72% | 134,884 | 93,974,877 |
| 2024-01-05 | 7.04 | 7.2 | 6.95 | 6.98 | -0.43% | 148,529 | 105,133,231 |
| 2024-01-04 | 7.16 | 7.16 | 6.97 | 7.01 | -1.96% | 106,093 | 74,643,216 |
| 2024-01-03 | 7.15 | 7.22 | 7.07 | 7.15 | -0.14% | 113,811 | 81,258,233 |
| 2024-01-02 | 7.31 | 7.32 | 7.15 | 7.16 | -1.92% | 142,664 | 102,774,259 |
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：