股票概览
5.94
-1.16%
-0.07
6.03
开盘价
6.17
最高价
5.94
最低价
135,143
成交量
数据更新至: 2024-12-31
技术指标
5.97
MA5 (5日均线)
6.02
MA10 (10日均线)
6.21
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 | 6.03 | 6.17 | 5.94 | 5.94 | -1.16% | 135,143 | 81,793,429 |
| 2024-12-30 | 6.07 | 6.08 | 6 | 6.01 | -1.31% | 82,514 | 49,691,501 |
| 2024-12-27 | 5.92 | 6.12 | 5.9 | 6.09 | +3.05% | 118,630 | 71,802,983 |
| 2024-12-26 | 5.87 | 5.95 | 5.84 | 5.91 | +0.34% | 65,853 | 38,947,449 |
| 2024-12-25 | 5.98 | 5.99 | 5.78 | 5.89 | -1.51% | 113,653 | 66,678,812 |
| 2024-12-24 | 5.92 | 5.99 | 5.87 | 5.98 | +1.18% | 100,059 | 59,412,709 |
| 2024-12-23 | 6.14 | 6.15 | 5.86 | 5.91 | -3.27% | 141,820 | 84,536,384 |
| 2024-12-20 | 6.12 | 6.18 | 6.08 | 6.11 | -0.49% | 105,449 | 64,637,856 |
| 2024-12-19 | 6.11 | 6.18 | 6.03 | 6.14 | -0.49% | 115,957 | 70,766,078 |
| 2024-12-18 | 6.21 | 6.39 | 6.15 | 6.17 | +0.33% | 145,011 | 90,438,338 |
| 2024-12-17 | 6.38 | 6.44 | 6.1 | 6.15 | -4.06% | 165,130 | 102,586,111 |
| 2024-12-16 | 6.38 | 6.49 | 6.38 | 6.41 | +0.16% | 111,676 | 71,969,171 |
| 2024-12-13 | 6.55 | 6.58 | 6.38 | 6.4 | -3.03% | 135,986 | 87,954,695 |
| 2024-12-12 | 6.49 | 6.64 | 6.46 | 6.6 | +2.17% | 226,247 | 148,511,695 |
| 2024-12-11 | 6.35 | 6.49 | 6.31 | 6.46 | +1.41% | 143,994 | 92,727,864 |
| 2024-12-10 | 6.57 | 6.59 | 6.35 | 6.37 | -1.39% | 171,395 | 110,261,861 |
| 2024-12-09 | 6.43 | 6.49 | 6.37 | 6.46 | +0.47% | 136,317 | 87,788,580 |
| 2024-12-06 | 6.36 | 6.45 | 6.31 | 6.43 | +0.78% | 155,480 | 99,303,479 |
| 2024-12-05 | 6.33 | 6.4 | 6.32 | 6.38 | 0% | 122,923 | 78,207,288 |
| 2024-12-04 | 6.33 | 6.48 | 6.28 | 6.38 | +0.63% | 243,279 | 155,426,167 |
| 2024-12-03 | 6.27 | 6.34 | 6.23 | 6.34 | +0.79% | 145,484 | 91,709,666 |
| 2024-12-02 | 6.25 | 6.31 | 6.22 | 6.29 | +0.8% | 173,310 | 108,678,230 |
| 2024-11-29 | 6.13 | 6.31 | 6.13 | 6.24 | +1.79% | 192,327 | 119,999,567 |
| 2024-11-28 | 6.07 | 6.19 | 6.04 | 6.13 | +0.66% | 129,358 | 79,461,407 |
| 2024-11-27 | 6.04 | 6.09 | 5.89 | 6.09 | 0% | 140,082 | 83,967,041 |
| 2024-11-26 | 6.13 | 6.19 | 6.06 | 6.09 | -1.14% | 121,276 | 74,169,765 |
| 2024-11-25 | 6.01 | 6.18 | 5.97 | 6.16 | +4.41% | 217,052 | 132,596,444 |
| 2024-11-22 | 6.1 | 6.17 | 5.87 | 5.9 | -3.28% | 157,448 | 95,069,812 |
| 2024-11-21 | 6.09 | 6.13 | 6.02 | 6.1 | 0% | 121,111 | 73,577,908 |
| 2024-11-20 | 5.96 | 6.12 | 5.93 | 6.1 | +2.18% | 148,407 | 89,671,240 |
| 2024-11-19 | 5.87 | 5.99 | 5.82 | 5.97 | +2.23% | 143,580 | 84,494,457 |
| 2024-11-18 | 6.02 | 6.04 | 5.82 | 5.84 | -2.5% | 202,274 | 119,613,945 |
| 2024-11-15 | 6.12 | 6.23 | 5.99 | 5.99 | -3.07% | 187,356 | 114,631,755 |
| 2024-11-14 | 6.28 | 6.33 | 6.14 | 6.18 | -1.9% | 142,705 | 88,879,779 |
| 2024-11-13 | 6.24 | 6.36 | 6.18 | 6.3 | -0.16% | 144,333 | 90,529,597 |
| 2024-11-12 | 6.4 | 6.46 | 6.25 | 6.31 | -1.71% | 204,236 | 130,075,533 |
| 2024-11-11 | 6.37 | 6.42 | 6.23 | 6.42 | +0.31% | 249,396 | 157,616,116 |
| 2024-11-08 | 6.6 | 6.61 | 6.32 | 6.4 | -2.74% | 368,012 | 237,520,709 |
| 2024-11-07 | 6.69 | 6.74 | 6.43 | 6.58 | -3.09% | 460,828 | 302,102,153 |
| 2024-11-06 | 6.57 | 6.86 | 6.49 | 6.79 | +2.41% | 462,976 | 307,807,805 |
| 2024-11-05 | 6.68 | 6.7 | 6.49 | 6.63 | -1.63% | 449,763 | 295,857,344 |
| 2024-11-04 | 6.4 | 6.91 | 6.25 | 6.74 | +6.14% | 595,818 | 393,931,629 |
| 2024-11-01 | 6.11 | 6.78 | 6.09 | 6.35 | +3.08% | 665,591 | 430,178,354 |
| 2024-10-31 | 6.23 | 6.38 | 6.12 | 6.16 | -1.28% | 384,625 | 240,127,279 |
| 2024-10-30 | 6.1 | 6.57 | 6.07 | 6.24 | +1.96% | 501,882 | 316,196,387 |
| 2024-10-29 | 6.13 | 6.48 | 6.04 | 6.12 | -0.81% | 643,142 | 404,172,782 |
| 2024-10-28 | 5.93 | 6.34 | 5.88 | 6.17 | +4.4% | 444,930 | 270,696,921 |
| 2024-10-25 | 5.82 | 5.95 | 5.79 | 5.91 | +1.55% | 233,627 | 137,178,523 |
| 2024-10-24 | 5.79 | 5.82 | 5.75 | 5.82 | +0.52% | 110,050 | 63,793,140 |
| 2024-10-23 | 5.79 | 5.85 | 5.76 | 5.79 | +0.7% | 175,116 | 101,654,530 |
| 2024-10-22 | 5.7 | 5.77 | 5.67 | 5.75 | +0.88% | 123,245 | 70,633,936 |
| 2024-10-21 | 5.75 | 5.8 | 5.67 | 5.7 | -1.04% | 171,167 | 97,990,917 |
| 2024-10-18 | 5.64 | 5.79 | 5.6 | 5.76 | +1.41% | 180,183 | 102,790,531 |
| 2024-10-17 | 5.79 | 5.81 | 5.67 | 5.68 | -2.24% | 148,929 | 85,289,178 |
| 2024-10-16 | 5.68 | 5.82 | 5.6 | 5.81 | +1.4% | 223,365 | 127,263,052 |
| 2024-10-15 | 5.69 | 5.89 | 5.61 | 5.73 | +0.17% | 243,458 | 140,772,351 |
| 2024-10-14 | 5.58 | 5.73 | 5.57 | 5.72 | +1.24% | 155,238 | 88,133,592 |
| 2024-10-11 | 5.74 | 5.82 | 5.58 | 5.65 | -1.4% | 161,869 | 92,474,583 |
| 2024-10-10 | 5.69 | 5.88 | 5.58 | 5.73 | +0.7% | 255,535 | 146,807,793 |
| 2024-10-09 | 6.1 | 6.13 | 5.69 | 5.69 | -9.97% | 387,941 | 226,220,108 |
| 2024-10-08 | 6.49 | 6.49 | 5.97 | 6.32 | +7.12% | 641,254 | 400,321,711 |
| 2024-09-30 | 5.4 | 5.9 | 5.4 | 5.9 | +9.87% | 441,670 | 250,494,786 |
| 2024-09-27 | 5.29 | 5.41 | 5.22 | 5.37 | +2.48% | 175,682 | 93,348,041 |
| 2024-09-26 | 5.11 | 5.25 | 5.1 | 5.24 | +1.95% | 131,641 | 68,016,552 |
| 2024-09-25 | 5.17 | 5.24 | 5.12 | 5.14 | +0.19% | 136,577 | 70,561,676 |
| 2024-09-24 | 4.99 | 5.15 | 4.96 | 5.13 | +3.01% | 139,795 | 70,808,602 |
| 2024-09-23 | 4.95 | 4.99 | 4.93 | 4.98 | 0% | 44,002 | 21,843,457 |
| 2024-09-20 | 4.99 | 5.02 | 4.93 | 4.98 | -0.6% | 70,412 | 35,026,365 |
| 2024-09-19 | 4.9 | 5.03 | 4.87 | 5.01 | +1.62% | 117,750 | 58,700,344 |
| 2024-09-18 | 4.9 | 4.93 | 4.75 | 4.93 | +0.41% | 108,886 | 52,637,559 |
| 2024-09-13 | 4.85 | 5.04 | 4.85 | 4.91 | +1.24% | 118,113 | 58,598,707 |
| 2024-09-12 | 4.87 | 4.9 | 4.84 | 4.85 | -0.21% | 35,319 | 17,202,184 |
| 2024-09-11 | 4.86 | 4.89 | 4.84 | 4.86 | -0.82% | 38,809 | 18,892,640 |
| 2024-09-10 | 4.85 | 4.92 | 4.81 | 4.9 | +1.03% | 54,489 | 26,539,151 |
| 2024-09-09 | 4.85 | 4.86 | 4.77 | 4.85 | -0.21% | 52,544 | 25,344,826 |
| 2024-09-06 | 4.95 | 4.96 | 4.86 | 4.86 | -1.82% | 51,852 | 25,404,768 |
| 2024-09-05 | 4.9 | 4.96 | 4.9 | 4.95 | +0.41% | 43,959 | 21,715,111 |
| 2024-09-04 | 4.95 | 4.98 | 4.91 | 4.93 | -1.4% | 59,576 | 29,380,941 |
| 2024-09-03 | 4.91 | 5 | 4.89 | 5 | +1.21% | 72,863 | 36,013,696 |
| 2024-09-02 | 5.04 | 5.06 | 4.93 | 4.94 | -2.18% | 75,085 | 37,514,314 |
| 2024-08-30 | 4.97 | 5.08 | 4.95 | 5.05 | +1.2% | 94,669 | 47,587,245 |
| 2024-08-29 | 4.95 | 5.01 | 4.91 | 4.99 | 0% | 60,594 | 30,094,483 |
| 2024-08-28 | 5 | 5.06 | 4.92 | 4.99 | -0.2% | 60,012 | 30,054,278 |
| 2024-08-27 | 5.03 | 5.06 | 5 | 5 | -0.2% | 56,998 | 28,637,888 |
| 2024-08-26 | 4.92 | 5.02 | 4.9 | 5.01 | +1.83% | 71,301 | 35,458,689 |
| 2024-08-23 | 4.98 | 5.01 | 4.88 | 4.92 | -1.99% | 73,965 | 36,458,756 |
| 2024-08-22 | 5.11 | 5.12 | 5 | 5.02 | -1.76% | 56,021 | 28,289,245 |
| 2024-08-21 | 5.12 | 5.13 | 5.07 | 5.11 | -0.39% | 34,570 | 17,634,352 |
| 2024-08-20 | 5.24 | 5.26 | 5.09 | 5.13 | -2.1% | 60,259 | 31,053,481 |
| 2024-08-19 | 5.21 | 5.27 | 5.2 | 5.24 | +0.19% | 45,925 | 24,046,158 |
| 2024-08-16 | 5.26 | 5.28 | 5.22 | 5.23 | -0.38% | 49,844 | 26,164,154 |
| 2024-08-15 | 5.21 | 5.28 | 5.21 | 5.25 | 0% | 56,232 | 29,496,635 |
| 2024-08-14 | 5.26 | 5.3 | 5.2 | 5.25 | -0.57% | 71,401 | 37,618,275 |
| 2024-08-13 | 5.33 | 5.34 | 5.22 | 5.28 | -0.19% | 99,983 | 52,807,381 |
| 2024-08-12 | 5.27 | 5.3 | 5.22 | 5.29 | +0.57% | 76,395 | 40,232,184 |
| 2024-08-09 | 5.24 | 5.29 | 5.21 | 5.26 | +0.57% | 70,638 | 37,149,984 |
| 2024-08-08 | 5.22 | 5.24 | 5.17 | 5.23 | +0.58% | 53,332 | 27,834,306 |
| 2024-08-07 | 5.18 | 5.23 | 5.17 | 5.2 | -0.19% | 37,185 | 19,347,552 |
| 2024-08-06 | 5.17 | 5.21 | 5.14 | 5.21 | +1.76% | 51,636 | 26,724,585 |
| 2024-08-05 | 5.14 | 5.25 | 5.12 | 5.12 | -1.35% | 83,948 | 43,570,853 |
| 2024-08-02 | 5.2 | 5.25 | 5.16 | 5.19 | -0.57% | 55,505 | 28,908,234 |
| 2024-08-01 | 5.2 | 5.26 | 5.19 | 5.22 | +0.58% | 87,025 | 45,502,988 |
| 2024-07-31 | 5.07 | 5.2 | 5.05 | 5.19 | +2.37% | 86,327 | 44,417,173 |
| 2024-07-30 | 5.03 | 5.08 | 4.99 | 5.07 | +0.6% | 45,391 | 22,880,362 |
| 2024-07-29 | 5 | 5.06 | 4.97 | 5.04 | +1% | 49,578 | 24,900,669 |
| 2024-07-26 | 4.91 | 5.03 | 4.91 | 4.99 | +1.42% | 58,152 | 28,996,517 |
| 2024-07-25 | 4.9 | 4.95 | 4.85 | 4.92 | +0.2% | 51,096 | 25,044,488 |
| 2024-07-24 | 4.9 | 4.98 | 4.88 | 4.91 | -0.61% | 57,420 | 28,262,522 |
| 2024-07-23 | 4.95 | 5.03 | 4.94 | 4.94 | -0.8% | 61,034 | 30,444,058 |
| 2024-07-22 | 4.97 | 5.01 | 4.93 | 4.98 | -1.19% | 60,666 | 30,116,854 |
| 2024-07-19 | 5.09 | 5.09 | 4.98 | 5.04 | -1.18% | 66,294 | 33,360,632 |
| 2024-07-18 | 5.13 | 5.15 | 5.01 | 5.1 | +0.2% | 61,117 | 31,025,724 |
| 2024-07-17 | 5.11 | 5.14 | 5.07 | 5.09 | -0.97% | 53,947 | 27,516,448 |
| 2024-07-16 | 5.15 | 5.17 | 5.1 | 5.14 | 0% | 50,033 | 25,703,353 |
| 2024-07-15 | 5.18 | 5.2 | 5.12 | 5.14 | -0.39% | 53,404 | 27,494,302 |
| 2024-07-12 | 5.09 | 5.21 | 5.09 | 5.16 | +1.18% | 76,840 | 39,566,915 |
| 2024-07-11 | 4.96 | 5.1 | 4.96 | 5.1 | +3.66% | 77,098 | 38,935,450 |
| 2024-07-10 | 4.95 | 4.99 | 4.91 | 4.92 | -1.01% | 39,821 | 19,727,843 |
| 2024-07-09 | 4.88 | 4.97 | 4.79 | 4.97 | +1.43% | 67,503 | 32,978,868 |
| 2024-07-08 | 5.04 | 5.04 | 4.87 | 4.9 | -2.78% | 63,560 | 31,388,665 |
| 2024-07-05 | 5.01 | 5.05 | 4.93 | 5.04 | +0.6% | 45,313 | 22,699,552 |
| 2024-07-04 | 5.15 | 5.17 | 4.99 | 5.01 | -2.53% | 70,407 | 35,661,706 |
| 2024-07-03 | 5.16 | 5.19 | 5.13 | 5.14 | -0.77% | 52,721 | 27,206,397 |
| 2024-07-02 | 5.14 | 5.19 | 5.11 | 5.18 | +0.97% | 71,051 | 36,623,637 |
| 2024-07-01 | 5.03 | 5.13 | 5.03 | 5.13 | +1.18% | 65,669 | 33,498,881 |
| 2024-06-28 | 5.01 | 5.13 | 5.01 | 5.07 | +1.4% | 71,812 | 36,437,293 |
| 2024-06-27 | 5.07 | 5.09 | 5 | 5 | -1.38% | 47,320 | 23,816,048 |
| 2024-06-26 | 4.96 | 5.09 | 4.89 | 5.07 | +1.81% | 71,017 | 35,516,475 |
| 2024-06-25 | 4.94 | 5.02 | 4.91 | 4.98 | +1.63% | 63,177 | 31,446,300 |
| 2024-06-24 | 5.08 | 5.08 | 4.9 | 4.9 | -3.73% | 72,944 | 36,079,577 |
| 2024-06-21 | 5.08 | 5.14 | 5.05 | 5.09 | 0% | 41,934 | 21,367,005 |
| 2024-06-20 | 5.16 | 5.19 | 5.08 | 5.09 | -1.74% | 62,450 | 32,002,914 |
| 2024-06-19 | 5.18 | 5.26 | 5.16 | 5.18 | +0.19% | 57,549 | 29,977,394 |
| 2024-06-18 | 5.13 | 5.18 | 5.13 | 5.17 | +0.78% | 53,359 | 27,555,173 |
| 2024-06-17 | 5.18 | 5.21 | 5.12 | 5.13 | -1.54% | 53,606 | 27,613,114 |
| 2024-06-14 | 5.16 | 5.23 | 5.15 | 5.21 | +0.19% | 53,023 | 27,515,018 |
| 2024-06-13 | 5.28 | 5.3 | 5.18 | 5.2 | -2.07% | 73,746 | 38,531,225 |
| 2024-06-12 | 5.25 | 5.32 | 5.22 | 5.31 | +0.76% | 82,038 | 43,253,136 |
| 2024-06-11 | 5.28 | 5.32 | 5.18 | 5.27 | +0.19% | 74,274 | 38,968,968 |
| 2024-06-07 | 5.21 | 5.28 | 5.18 | 5.26 | +0.57% | 82,596 | 43,256,555 |
| 2024-06-06 | 5.2 | 5.32 | 5.06 | 5.23 | +0.97% | 158,671 | 82,361,512 |
| 2024-06-05 | 5.27 | 5.28 | 5.15 | 5.18 | -1.89% | 65,468 | 34,178,371 |
| 2024-06-04 | 5.23 | 5.29 | 5.14 | 5.28 | -0.19% | 84,629 | 44,073,612 |
| 2024-06-03 | 5.46 | 5.47 | 5.26 | 5.29 | -2.94% | 110,101 | 58,741,998 |
| 2024-05-31 | 5.44 | 5.47 | 5.37 | 5.45 | -0.18% | 109,993 | 59,688,048 |
| 2024-05-30 | 5.62 | 5.64 | 5.44 | 5.46 | -3.19% | 148,906 | 82,298,196 |
| 2024-05-29 | 5.66 | 5.71 | 5.61 | 5.64 | -0.35% | 105,413 | 59,625,250 |
| 2024-05-28 | 5.64 | 5.74 | 5.63 | 5.66 | 0% | 119,885 | 68,179,740 |
| 2024-05-27 | 5.61 | 5.67 | 5.59 | 5.66 | +0.53% | 99,996 | 56,426,796 |
| 2024-05-24 | 5.57 | 5.69 | 5.57 | 5.63 | +0.54% | 117,936 | 66,580,985 |
| 2024-05-23 | 5.69 | 5.71 | 5.56 | 5.6 | -2.27% | 189,959 | 106,759,594 |
| 2024-05-22 | 5.78 | 5.8 | 5.71 | 5.73 | -1.21% | 182,269 | 104,583,002 |
| 2024-05-21 | 5.88 | 5.9 | 5.77 | 5.8 | -2.68% | 247,934 | 144,282,431 |
| 2024-05-20 | 5.74 | 6 | 5.73 | 5.96 | +4.01% | 448,747 | 264,497,595 |
| 2024-05-17 | 5.75 | 5.76 | 5.68 | 5.73 | -0.52% | 127,861 | 72,989,615 |
| 2024-05-16 | 5.76 | 5.8 | 5.71 | 5.76 | +0.35% | 171,694 | 98,852,147 |
| 2024-05-15 | 5.68 | 5.83 | 5.65 | 5.74 | +1.06% | 203,116 | 116,804,172 |
| 2024-05-14 | 5.74 | 5.76 | 5.67 | 5.68 | -0.7% | 129,211 | 73,672,425 |
| 2024-05-13 | 5.77 | 5.77 | 5.65 | 5.72 | -1.89% | 153,085 | 87,625,206 |
| 2024-05-10 | 5.71 | 5.83 | 5.71 | 5.83 | +2.1% | 252,283 | 145,875,377 |
| 2024-05-09 | 5.68 | 5.76 | 5.68 | 5.71 | +0.35% | 151,642 | 86,753,470 |
| 2024-05-08 | 5.82 | 5.83 | 5.67 | 5.69 | -2.74% | 228,646 | 131,349,987 |
| 2024-05-07 | 5.76 | 5.91 | 5.75 | 5.85 | +1.04% | 279,951 | 163,308,414 |
| 2024-05-06 | 5.61 | 5.82 | 5.5 | 5.79 | +2.48% | 318,874 | 181,836,402 |
| 2024-04-30 | 5.63 | 5.7 | 5.6 | 5.65 | +0.18% | 227,801 | 128,809,561 |
| 2024-04-29 | 5.54 | 5.68 | 5.47 | 5.64 | +0.71% | 273,461 | 152,755,052 |
| 2024-04-26 | 5.62 | 5.65 | 5.54 | 5.6 | -0.71% | 250,384 | 140,133,017 |
| 2024-04-25 | 5.61 | 5.68 | 5.56 | 5.64 | -0.53% | 223,116 | 125,324,068 |
| 2024-04-24 | 5.6 | 5.67 | 5.5 | 5.67 | +0.53% | 233,564 | 130,342,971 |
| 2024-04-23 | 5.6 | 5.73 | 5.4 | 5.64 | +1.08% | 307,036 | 170,712,645 |
| 2024-04-22 | 5.76 | 5.82 | 5.56 | 5.58 | -7.46% | 495,327 | 281,062,529 |
| 2024-04-19 | 5.63 | 6.07 | 5.62 | 6.03 | +8.06% | 689,003 | 407,765,058 |
| 2024-04-18 | 5.57 | 5.69 | 5.52 | 5.58 | -2.11% | 256,779 | 143,554,877 |
| 2024-04-17 | 5.38 | 5.75 | 5.36 | 5.7 | +5.36% | 344,395 | 192,541,147 |
| 2024-04-16 | 5.76 | 5.79 | 5.37 | 5.41 | -6.72% | 430,351 | 237,658,233 |
| 2024-04-15 | 5.98 | 6.18 | 5.76 | 5.8 | -1.19% | 567,173 | 338,428,523 |
| 2024-04-12 | 5.66 | 5.9 | 5.62 | 5.87 | +3.35% | 361,388 | 209,974,037 |
| 2024-04-11 | 5.62 | 5.74 | 5.6 | 5.68 | +1.07% | 204,298 | 116,089,818 |
| 2024-04-10 | 5.66 | 5.75 | 5.53 | 5.62 | -1.92% | 213,953 | 120,209,601 |
| 2024-04-09 | 5.8 | 5.88 | 5.67 | 5.73 | -2.55% | 347,079 | 199,517,457 |
| 2024-04-08 | 5.71 | 6.28 | 5.62 | 5.88 | +1.38% | 529,459 | 313,498,418 |
| 2024-04-03 | 5.7 | 5.83 | 5.62 | 5.8 | +2.84% | 399,128 | 228,834,258 |
| 2024-04-02 | 5.47 | 5.71 | 5.45 | 5.64 | +3.49% | 372,344 | 208,329,983 |
| 2024-04-01 | 5.41 | 5.47 | 5.38 | 5.45 | +0.55% | 188,371 | 102,280,884 |
| 2024-03-29 | 5.29 | 5.44 | 5.27 | 5.42 | +2.65% | 222,278 | 119,788,185 |
| 2024-03-28 | 5.13 | 5.29 | 5.11 | 5.28 | +2.92% | 133,717 | 69,887,383 |
| 2024-03-27 | 5.27 | 5.35 | 5.13 | 5.13 | -3.39% | 141,799 | 74,065,497 |
| 2024-03-26 | 5.38 | 5.38 | 5.22 | 5.31 | -1.3% | 186,979 | 99,204,042 |
| 2024-03-25 | 5.31 | 5.52 | 5.29 | 5.38 | +0.56% | 255,758 | 138,586,918 |
| 2024-03-22 | 5.44 | 5.47 | 5.32 | 5.35 | -2.19% | 171,069 | 92,056,676 |
| 2024-03-21 | 5.45 | 5.5 | 5.37 | 5.47 | -0.18% | 235,431 | 127,995,199 |
| 2024-03-20 | 5.39 | 5.54 | 5.35 | 5.48 | +2.24% | 275,564 | 150,301,301 |
| 2024-03-19 | 5.43 | 5.47 | 5.33 | 5.36 | -0.92% | 212,537 | 114,989,265 |
| 2024-03-18 | 5.32 | 5.41 | 5.3 | 5.41 | +1.5% | 208,267 | 111,518,589 |
| 2024-03-15 | 5.3 | 5.34 | 5.25 | 5.33 | +0.76% | 152,588 | 80,893,456 |
| 2024-03-14 | 5.27 | 5.33 | 5.21 | 5.29 | +0.38% | 166,879 | 88,114,239 |
| 2024-03-13 | 5.28 | 5.29 | 5.23 | 5.27 | 0% | 131,930 | 69,438,341 |
| 2024-03-12 | 5.27 | 5.31 | 5.2 | 5.27 | 0% | 150,752 | 79,224,054 |
| 2024-03-11 | 5.21 | 5.29 | 5.14 | 5.27 | +1.15% | 191,647 | 99,975,949 |
| 2024-03-08 | 5.23 | 5.26 | 5.16 | 5.21 | -0.95% | 144,069 | 74,924,525 |
| 2024-03-07 | 5.26 | 5.32 | 5.19 | 5.26 | +0.19% | 236,932 | 124,617,852 |
| 2024-03-06 | 5.13 | 5.3 | 5.12 | 5.25 | +0.96% | 201,451 | 105,644,164 |
| 2024-03-05 | 5.32 | 5.36 | 5.17 | 5.2 | -3.35% | 271,212 | 141,810,921 |
| 2024-03-04 | 5.5 | 5.54 | 5.24 | 5.38 | -1.47% | 388,488 | 208,207,889 |
| 2024-03-01 | 5.9 | 5.9 | 5.32 | 5.46 | -0.91% | 690,824 | 385,810,611 |
| 2024-02-29 | 4.96 | 5.51 | 4.93 | 5.51 | +9.98% | 308,291 | 161,802,830 |
| 2024-02-28 | 5.23 | 5.37 | 5 | 5.01 | -4.21% | 368,988 | 192,138,727 |
| 2024-02-27 | 5.09 | 5.23 | 5.02 | 5.23 | +2.15% | 253,852 | 130,961,925 |
| 2024-02-26 | 5.08 | 5.18 | 5.04 | 5.12 | +0.59% | 277,247 | 141,629,204 |
| 2024-02-23 | 5.03 | 5.09 | 4.97 | 5.09 | +0.39% | 264,903 | 133,352,033 |
| 2024-02-22 | 4.9 | 5.09 | 4.86 | 5.07 | +3.47% | 324,103 | 161,191,176 |
| 2024-02-21 | 4.77 | 5.03 | 4.75 | 4.9 | +1.87% | 308,801 | 151,713,694 |
| 2024-02-20 | 4.8 | 4.85 | 4.72 | 4.81 | -1.23% | 227,569 | 108,865,930 |
| 2024-02-19 | 4.71 | 4.9 | 4.7 | 4.87 | +3.62% | 309,324 | 148,702,600 |
| 2024-02-08 | 4.39 | 4.73 | 4.35 | 4.7 | +7.31% | 361,434 | 164,690,490 |
| 2024-02-07 | 4.4 | 4.6 | 4.23 | 4.38 | -1.35% | 371,558 | 164,189,143 |
| 2024-02-06 | 4.4 | 4.68 | 4.19 | 4.44 | -4.72% | 476,564 | 206,242,302 |
| 2024-02-05 | 5.05 | 5.07 | 4.66 | 4.66 | -10.04% | 354,597 | 167,152,910 |
| 2024-02-02 | 5.26 | 5.55 | 4.99 | 5.18 | -5.3% | 478,058 | 252,503,102 |
| 2024-02-01 | 5.71 | 5.71 | 5.47 | 5.47 | -10.03% | 551,785 | 305,303,755 |
| 2024-01-31 | 5.97 | 6.4 | 5.82 | 6.08 | +1.84% | 596,040 | 367,241,234 |
| 2024-01-30 | 6.1 | 6.2 | 5.96 | 5.97 | -2.61% | 398,228 | 241,236,778 |
| 2024-01-29 | 6.38 | 6.55 | 6.11 | 6.13 | -4.37% | 631,916 | 400,936,611 |
| 2024-01-26 | 6.25 | 6.58 | 6.23 | 6.41 | +1.91% | 803,542 | 511,624,216 |
| 2024-01-25 | 5.8 | 6.59 | 5.75 | 6.29 | +4.83% | 920,576 | 557,569,380 |
| 2024-01-24 | 6.1 | 6.29 | 5.74 | 6 | -4.61% | 1,038,550 | 619,684,261 |
| 2024-01-23 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 273,036 | 171,739,543 |
| 2024-01-22 | 6.18 | 6.23 | 5.71 | 5.72 | -8.04% | 550,659 | 327,393,963 |
| 2024-01-19 | 6.62 | 6.65 | 6.2 | 6.22 | -9.72% | 943,176 | 599,250,378 |
| 2024-01-18 | 6.94 | 7.23 | 6.29 | 6.89 | -0.58% | 1,084,185 | 709,697,885 |
| 2024-01-17 | 6.37 | 6.93 | 6.14 | 6.93 | +10% | 667,847 | 450,440,709 |
| 2024-01-16 | 5.89 | 6.3 | 5.69 | 6.3 | +7.33% | 406,855 | 243,536,288 |
| 2024-01-15 | 5.84 | 5.9 | 5.76 | 5.87 | +0.51% | 95,604 | 55,918,176 |
| 2024-01-12 | 5.81 | 5.87 | 5.79 | 5.84 | +1.04% | 93,842 | 54,781,267 |
| 2024-01-11 | 5.8 | 5.82 | 5.76 | 5.78 | -0.34% | 88,492 | 51,198,651 |
| 2024-01-10 | 5.9 | 5.91 | 5.8 | 5.8 | -1.53% | 76,576 | 44,705,374 |
| 2024-01-09 | 5.77 | 5.92 | 5.75 | 5.89 | +1.73% | 130,103 | 76,214,585 |
| 2024-01-08 | 5.89 | 5.89 | 5.78 | 5.79 | -1.86% | 71,570 | 41,714,788 |
| 2024-01-05 | 5.94 | 5.98 | 5.86 | 5.9 | -0.67% | 96,306 | 57,065,949 |
| 2024-01-04 | 5.9 | 5.97 | 5.89 | 5.94 | +0.51% | 108,520 | 64,371,056 |
| 2024-01-03 | 5.86 | 5.91 | 5.83 | 5.91 | +0.51% | 81,300 | 47,819,330 |
| 2024-01-02 | 5.79 | 5.91 | 5.77 | 5.88 | +1.91% | 106,988 | 62,718,235 |
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：