股票概览
5.76
-2.04%
-0.12
5.89
开盘价
5.91
最高价
5.76
最低价
232,089
成交量
数据更新至: 2024-12-31
技术指标
5.86
MA5 (5日均线)
5.88
MA10 (10日均线)
5.95
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 | 5.89 | 5.91 | 5.76 | 5.76 | -2.04% | 232,089 | 135,211,392 |
| 2024-12-30 | 5.89 | 5.91 | 5.85 | 5.88 | -0.34% | 128,940 | 75,841,044 |
| 2024-12-27 | 5.87 | 5.92 | 5.83 | 5.9 | +0.51% | 176,451 | 103,911,515 |
| 2024-12-26 | 5.88 | 5.9 | 5.85 | 5.87 | -0.34% | 126,604 | 74,382,519 |
| 2024-12-25 | 5.89 | 5.92 | 5.83 | 5.89 | +0.34% | 161,207 | 94,563,070 |
| 2024-12-24 | 5.83 | 5.88 | 5.83 | 5.87 | +0.69% | 163,672 | 95,858,232 |
| 2024-12-23 | 5.94 | 5.96 | 5.83 | 5.83 | -2.02% | 252,511 | 148,499,035 |
| 2024-12-20 | 5.95 | 5.99 | 5.92 | 5.95 | 0% | 177,821 | 105,851,933 |
| 2024-12-19 | 5.91 | 5.95 | 5.86 | 5.95 | +0.17% | 237,198 | 139,844,338 |
| 2024-12-18 | 5.95 | 5.98 | 5.92 | 5.94 | +0.17% | 193,702 | 115,277,161 |
| 2024-12-17 | 6.04 | 6.04 | 5.92 | 5.93 | -1.66% | 295,330 | 176,216,547 |
| 2024-12-16 | 6.02 | 6.12 | 6.01 | 6.03 | 0% | 281,305 | 170,364,257 |
| 2024-12-13 | 6.15 | 6.15 | 6.02 | 6.03 | -2.11% | 402,498 | 244,575,456 |
| 2024-12-12 | 6.08 | 6.19 | 6.05 | 6.16 | +1.65% | 584,528 | 358,709,160 |
| 2024-12-11 | 6.02 | 6.07 | 6.01 | 6.06 | +0.66% | 282,742 | 171,020,571 |
| 2024-12-10 | 6.12 | 6.16 | 6.01 | 6.02 | +0.17% | 460,035 | 279,198,810 |
| 2024-12-09 | 6.06 | 6.08 | 5.99 | 6.01 | -0.33% | 332,253 | 200,794,104 |
| 2024-12-06 | 5.93 | 6.03 | 5.92 | 6.03 | +1.52% | 366,375 | 219,486,628 |
| 2024-12-05 | 5.92 | 5.94 | 5.89 | 5.94 | +0.17% | 194,611 | 115,216,949 |
| 2024-12-04 | 6.01 | 6.01 | 5.91 | 5.93 | -1.33% | 256,162 | 152,629,174 |
| 2024-12-03 | 6.04 | 6.05 | 5.96 | 6.01 | -0.33% | 252,028 | 151,135,708 |
| 2024-12-02 | 5.96 | 6.05 | 5.95 | 6.03 | +1.01% | 329,782 | 198,280,623 |
| 2024-11-29 | 5.9 | 5.99 | 5.89 | 5.97 | +0.84% | 290,400 | 172,650,805 |
| 2024-11-28 | 5.91 | 5.95 | 5.89 | 5.92 | +0.17% | 250,096 | 147,962,592 |
| 2024-11-27 | 5.86 | 5.92 | 5.78 | 5.91 | +0.68% | 231,044 | 135,043,727 |
| 2024-11-26 | 5.85 | 5.93 | 5.83 | 5.87 | +0.34% | 228,301 | 134,438,697 |
| 2024-11-25 | 5.86 | 5.88 | 5.79 | 5.85 | +0.17% | 209,221 | 122,100,821 |
| 2024-11-22 | 6.04 | 6.05 | 5.83 | 5.84 | -3.47% | 368,327 | 218,499,205 |
| 2024-11-21 | 6.01 | 6.09 | 5.95 | 6.05 | +0.83% | 361,646 | 217,616,818 |
| 2024-11-20 | 5.93 | 6.02 | 5.92 | 6 | +0.84% | 320,803 | 191,903,362 |
| 2024-11-19 | 5.89 | 5.95 | 5.85 | 5.95 | +1.02% | 278,863 | 164,656,742 |
| 2024-11-18 | 5.95 | 6.01 | 5.86 | 5.89 | -0.84% | 386,682 | 229,817,097 |
| 2024-11-15 | 6 | 6.06 | 5.94 | 5.94 | -1.16% | 344,003 | 206,454,742 |
| 2024-11-14 | 6.14 | 6.16 | 5.99 | 6.01 | -2.12% | 435,326 | 264,217,822 |
| 2024-11-13 | 6.24 | 6.3 | 6.07 | 6.14 | -2.07% | 715,948 | 441,061,033 |
| 2024-11-12 | 6.05 | 6.38 | 6.04 | 6.27 | +3.98% | 1,383,041 | 863,085,668 |
| 2024-11-11 | 6.01 | 6.03 | 5.92 | 6.03 | +0.17% | 482,501 | 288,678,894 |
| 2024-11-08 | 6.1 | 6.13 | 5.95 | 6.02 | -0.33% | 672,420 | 405,215,715 |
| 2024-11-07 | 5.82 | 6.05 | 5.8 | 6.04 | +3.25% | 699,793 | 417,209,848 |
| 2024-11-06 | 5.84 | 5.88 | 5.8 | 5.85 | 0% | 497,476 | 290,634,813 |
| 2024-11-05 | 5.76 | 5.85 | 5.73 | 5.85 | +1.39% | 514,560 | 298,966,663 |
| 2024-11-04 | 5.7 | 5.77 | 5.69 | 5.77 | +1.23% | 300,722 | 172,236,705 |
| 2024-11-01 | 5.75 | 5.77 | 5.65 | 5.7 | -1.04% | 380,893 | 217,699,052 |
| 2024-10-31 | 5.72 | 5.79 | 5.7 | 5.76 | +0.52% | 354,720 | 204,114,502 |
| 2024-10-30 | 5.78 | 5.82 | 5.67 | 5.73 | -1.38% | 444,258 | 255,221,564 |
| 2024-10-29 | 6 | 6.04 | 5.8 | 5.81 | -4.44% | 997,802 | 586,896,087 |
| 2024-10-28 | 5.95 | 6.09 | 5.94 | 6.08 | +2.01% | 544,183 | 328,328,237 |
| 2024-10-25 | 5.89 | 5.97 | 5.87 | 5.96 | +1.02% | 482,582 | 286,171,400 |
| 2024-10-24 | 5.93 | 5.97 | 5.87 | 5.9 | -0.84% | 505,981 | 299,679,445 |
| 2024-10-23 | 5.92 | 5.97 | 5.88 | 5.95 | +0.51% | 493,004 | 292,293,553 |
| 2024-10-22 | 5.85 | 5.95 | 5.82 | 5.92 | +1.2% | 604,130 | 355,941,070 |
| 2024-10-21 | 5.94 | 5.94 | 5.84 | 5.85 | -0.68% | 424,245 | 249,175,736 |
| 2024-10-18 | 5.78 | 5.98 | 5.77 | 5.89 | +1.73% | 441,710 | 259,287,447 |
| 2024-10-17 | 5.88 | 5.9 | 5.79 | 5.79 | -0.86% | 267,269 | 155,965,317 |
| 2024-10-16 | 5.8 | 5.91 | 5.78 | 5.84 | 0% | 293,322 | 171,596,406 |
| 2024-10-15 | 5.94 | 5.99 | 5.84 | 5.84 | -2.01% | 304,836 | 180,241,766 |
| 2024-10-14 | 5.94 | 6.02 | 5.83 | 5.96 | +0.34% | 428,831 | 254,074,795 |
| 2024-10-11 | 6.18 | 6.19 | 5.87 | 5.94 | -4.04% | 456,513 | 274,818,468 |
| 2024-10-10 | 6.16 | 6.38 | 6.11 | 6.19 | +0.49% | 443,604 | 277,444,988 |
| 2024-10-09 | 6.52 | 6.52 | 6.15 | 6.16 | -7.23% | 712,132 | 449,415,154 |
| 2024-10-08 | 7.02 | 7.03 | 6.4 | 6.64 | +3.91% | 977,128 | 653,280,272 |
| 2024-09-30 | 6.09 | 6.45 | 6.03 | 6.39 | +8.31% | 784,991 | 490,846,309 |
| 2024-09-27 | 5.77 | 6.01 | 5.76 | 5.9 | +3.51% | 474,255 | 278,577,277 |
| 2024-09-26 | 5.52 | 5.7 | 5.5 | 5.7 | +3.07% | 315,552 | 177,023,695 |
| 2024-09-25 | 5.51 | 5.63 | 5.51 | 5.53 | +1.28% | 299,449 | 166,815,798 |
| 2024-09-24 | 5.32 | 5.48 | 5.31 | 5.46 | +3.02% | 255,377 | 137,988,071 |
| 2024-09-23 | 5.26 | 5.32 | 5.25 | 5.3 | +0.57% | 98,801 | 52,238,776 |
| 2024-09-20 | 5.3 | 5.3 | 5.21 | 5.27 | -0.38% | 109,269 | 57,336,039 |
| 2024-09-19 | 5.2 | 5.32 | 5.16 | 5.29 | +2.32% | 159,958 | 84,023,935 |
| 2024-09-18 | 5.2 | 5.21 | 5.1 | 5.17 | -0.58% | 110,071 | 56,660,506 |
| 2024-09-13 | 5.2 | 5.24 | 5.17 | 5.2 | -0.38% | 112,286 | 58,406,116 |
| 2024-09-12 | 5.25 | 5.3 | 5.21 | 5.22 | -0.19% | 95,997 | 50,407,229 |
| 2024-09-11 | 5.26 | 5.27 | 5.19 | 5.23 | -0.95% | 113,121 | 59,217,510 |
| 2024-09-10 | 5.35 | 5.38 | 5.19 | 5.28 | -1.31% | 167,634 | 88,107,453 |
| 2024-09-09 | 5.37 | 5.43 | 5.33 | 5.35 | -0.56% | 117,012 | 62,841,689 |
| 2024-09-06 | 5.41 | 5.45 | 5.37 | 5.38 | -0.92% | 95,437 | 51,560,991 |
| 2024-09-05 | 5.37 | 5.45 | 5.34 | 5.43 | +1.12% | 127,598 | 69,219,087 |
| 2024-09-04 | 5.39 | 5.45 | 5.36 | 5.37 | -0.74% | 131,269 | 70,881,328 |
| 2024-09-03 | 5.39 | 5.48 | 5.37 | 5.41 | +0.37% | 140,309 | 76,184,723 |
| 2024-09-02 | 5.44 | 5.49 | 5.39 | 5.39 | -1.1% | 153,207 | 83,231,700 |
| 2024-08-30 | 5.45 | 5.54 | 5.39 | 5.45 | +0.37% | 232,539 | 127,260,928 |
| 2024-08-29 | 5.34 | 5.45 | 5.33 | 5.43 | +1.31% | 162,497 | 87,997,760 |
| 2024-08-28 | 5.28 | 5.43 | 5.25 | 5.36 | +2.29% | 231,248 | 123,816,740 |
| 2024-08-27 | 5.28 | 5.33 | 5.22 | 5.24 | -0.95% | 150,337 | 79,165,523 |
| 2024-08-26 | 5.28 | 5.3 | 5.22 | 5.29 | 0% | 129,341 | 68,071,848 |
| 2024-08-23 | 5.34 | 5.36 | 5.27 | 5.29 | -0.75% | 150,966 | 80,025,358 |
| 2024-08-22 | 5.38 | 5.4 | 5.32 | 5.33 | -0.74% | 134,624 | 72,027,244 |
| 2024-08-21 | 5.47 | 5.48 | 5.35 | 5.37 | -2.01% | 197,239 | 106,393,598 |
| 2024-08-20 | 5.58 | 5.6 | 5.46 | 5.48 | -1.79% | 192,920 | 106,157,353 |
| 2024-08-19 | 5.61 | 5.64 | 5.56 | 5.58 | -0.53% | 172,438 | 96,566,474 |
| 2024-08-16 | 5.61 | 5.63 | 5.55 | 5.61 | -0.18% | 197,386 | 110,568,336 |
| 2024-08-15 | 5.61 | 5.68 | 5.58 | 5.62 | +0.18% | 271,602 | 152,704,825 |
| 2024-08-14 | 5.67 | 5.67 | 5.59 | 5.61 | -1.23% | 177,808 | 99,853,695 |
| 2024-08-13 | 5.7 | 5.7 | 5.61 | 5.68 | -0.35% | 260,805 | 147,091,448 |
| 2024-08-12 | 5.61 | 5.77 | 5.59 | 5.7 | +1.6% | 357,715 | 203,668,044 |
| 2024-08-09 | 5.69 | 5.72 | 5.58 | 5.61 | -1.41% | 237,051 | 133,724,985 |
| 2024-08-08 | 5.59 | 5.72 | 5.57 | 5.69 | +1.61% | 277,069 | 157,033,250 |
| 2024-08-07 | 5.67 | 5.67 | 5.57 | 5.6 | -1.41% | 214,271 | 120,242,374 |
| 2024-08-06 | 5.61 | 5.68 | 5.6 | 5.68 | +1.79% | 226,680 | 127,964,179 |
| 2024-08-05 | 5.63 | 5.75 | 5.58 | 5.58 | -1.41% | 286,334 | 161,899,589 |
| 2024-08-02 | 5.64 | 5.75 | 5.62 | 5.66 | 0% | 287,097 | 163,501,064 |
| 2024-08-01 | 5.67 | 5.76 | 5.62 | 5.66 | 0% | 226,705 | 128,856,071 |
| 2024-07-31 | 5.52 | 5.71 | 5.51 | 5.66 | +2.72% | 354,325 | 199,878,058 |
| 2024-07-30 | 5.51 | 5.56 | 5.48 | 5.51 | -0.18% | 123,429 | 68,084,209 |
| 2024-07-29 | 5.59 | 5.61 | 5.51 | 5.52 | -1.43% | 124,945 | 69,309,397 |
| 2024-07-26 | 5.65 | 5.66 | 5.57 | 5.6 | +0.36% | 139,578 | 78,339,894 |
| 2024-07-25 | 5.59 | 5.64 | 5.48 | 5.58 | +2.01% | 199,137 | 111,192,189 |
| 2024-07-24 | 5.53 | 5.56 | 5.45 | 5.47 | -1.44% | 148,203 | 81,493,145 |
| 2024-07-23 | 5.68 | 5.69 | 5.54 | 5.55 | -2.12% | 214,733 | 120,175,805 |
| 2024-07-22 | 5.69 | 5.73 | 5.61 | 5.67 | -0.53% | 151,688 | 86,136,651 |
| 2024-07-19 | 5.74 | 5.81 | 5.66 | 5.7 | -1.04% | 209,649 | 119,969,156 |
| 2024-07-18 | 5.68 | 5.77 | 5.63 | 5.76 | +1.05% | 202,356 | 115,641,475 |
| 2024-07-17 | 5.67 | 5.71 | 5.61 | 5.7 | +0.35% | 149,838 | 84,907,377 |
| 2024-07-16 | 5.68 | 5.7 | 5.63 | 5.68 | -0.35% | 112,047 | 63,478,819 |
| 2024-07-15 | 5.76 | 5.77 | 5.69 | 5.7 | -1.55% | 149,189 | 85,259,433 |
| 2024-07-12 | 5.82 | 5.84 | 5.7 | 5.79 | -0.52% | 238,781 | 137,831,196 |
| 2024-07-11 | 5.79 | 5.84 | 5.72 | 5.82 | +2.11% | 179,406 | 103,994,770 |
| 2024-07-10 | 5.72 | 5.79 | 5.68 | 5.7 | -0.87% | 150,320 | 86,123,666 |
| 2024-07-09 | 5.76 | 5.77 | 5.57 | 5.75 | 0% | 240,282 | 136,331,785 |
| 2024-07-08 | 5.86 | 5.87 | 5.72 | 5.75 | -4.8% | 141,182 | 81,463,835 |
| 2024-07-05 | 5.92 | 6.06 | 5.9 | 6.04 | +1.68% | 157,591 | 94,460,416 |
| 2024-07-04 | 6.04 | 6.05 | 5.89 | 5.94 | -1.33% | 129,813 | 77,233,811 |
| 2024-07-03 | 6.05 | 6.09 | 6 | 6.02 | -0.82% | 103,241 | 62,284,857 |
| 2024-07-02 | 6.08 | 6.13 | 6.05 | 6.07 | -0.33% | 134,488 | 81,753,070 |
| 2024-07-01 | 5.89 | 6.12 | 5.88 | 6.09 | +3.22% | 196,576 | 118,158,459 |
| 2024-06-28 | 5.9 | 5.98 | 5.87 | 5.9 | +0.68% | 152,298 | 90,317,920 |
| 2024-06-27 | 5.98 | 6.01 | 5.84 | 5.86 | -2.33% | 179,120 | 105,584,456 |
| 2024-06-26 | 5.77 | 6.02 | 5.73 | 6 | +3.99% | 221,594 | 130,061,751 |
| 2024-06-25 | 5.76 | 5.81 | 5.69 | 5.77 | +0.17% | 164,617 | 94,750,351 |
| 2024-06-24 | 5.92 | 5.94 | 5.73 | 5.76 | -2.04% | 202,880 | 118,171,992 |
| 2024-06-21 | 5.87 | 6.01 | 5.83 | 5.88 | 0% | 262,984 | 155,571,099 |
| 2024-06-20 | 6.26 | 6.28 | 5.8 | 5.88 | -6.07% | 567,957 | 340,084,363 |
| 2024-06-19 | 6.39 | 6.42 | 6.26 | 6.26 | -2.19% | 161,035 | 101,706,731 |
| 2024-06-18 | 6.37 | 6.46 | 6.33 | 6.4 | +0.47% | 145,735 | 93,207,681 |
| 2024-06-17 | 6.42 | 6.49 | 6.35 | 6.37 | -1.24% | 175,282 | 112,346,945 |
| 2024-06-14 | 6.4 | 6.48 | 6.35 | 6.45 | +0.47% | 164,273 | 105,209,576 |
| 2024-06-13 | 6.63 | 6.63 | 6.35 | 6.42 | -3.02% | 362,034 | 233,583,116 |
| 2024-06-12 | 6.64 | 6.67 | 6.58 | 6.62 | -0.45% | 131,094 | 86,816,857 |
| 2024-06-11 | 6.59 | 6.68 | 6.5 | 6.65 | +0.61% | 129,473 | 85,290,469 |
| 2024-06-07 | 6.58 | 6.67 | 6.55 | 6.61 | +0.92% | 154,717 | 102,222,075 |
| 2024-06-06 | 6.66 | 6.71 | 6.52 | 6.55 | -1.36% | 383,608 | 253,664,176 |
| 2024-06-05 | 6.73 | 6.83 | 6.61 | 6.64 | -1.19% | 179,684 | 120,968,424 |
| 2024-06-04 | 6.63 | 6.74 | 6.58 | 6.72 | +1.05% | 162,884 | 108,575,080 |
| 2024-06-03 | 6.8 | 6.84 | 6.55 | 6.65 | -2.21% | 282,621 | 188,385,400 |
| 2024-05-31 | 6.73 | 6.84 | 6.72 | 6.8 | +1.04% | 125,767 | 85,265,530 |
| 2024-05-30 | 6.74 | 6.83 | 6.69 | 6.73 | -0.74% | 162,680 | 109,762,865 |
| 2024-05-29 | 6.86 | 6.86 | 6.74 | 6.78 | -1.31% | 181,651 | 123,232,107 |
| 2024-05-28 | 6.94 | 6.94 | 6.85 | 6.87 | -1.15% | 186,219 | 128,137,610 |
| 2024-05-27 | 6.81 | 6.95 | 6.79 | 6.95 | +2.06% | 230,725 | 158,535,499 |
| 2024-05-24 | 6.8 | 6.9 | 6.76 | 6.81 | -0.15% | 181,658 | 124,219,430 |
| 2024-05-23 | 6.95 | 7.16 | 6.78 | 6.82 | -1.73% | 396,275 | 274,237,230 |
| 2024-05-22 | 7.04 | 7.07 | 6.91 | 6.94 | -1.28% | 208,846 | 145,316,010 |
| 2024-05-21 | 7.02 | 7.11 | 6.98 | 7.03 | -0.14% | 205,884 | 144,684,836 |
| 2024-05-20 | 7.11 | 7.14 | 6.95 | 7.04 | -1.26% | 367,016 | 257,561,697 |
| 2024-05-17 | 7.13 | 7.15 | 7.05 | 7.13 | +0.71% | 236,346 | 167,535,522 |
| 2024-05-16 | 7.18 | 7.22 | 7.03 | 7.08 | -1.94% | 465,449 | 331,289,341 |
| 2024-05-15 | 7.38 | 7.39 | 7.18 | 7.22 | -2.17% | 370,484 | 269,767,025 |
| 2024-05-14 | 7.09 | 7.42 | 7.09 | 7.38 | +3.65% | 646,969 | 473,756,037 |
| 2024-05-13 | 7.24 | 7.24 | 7.06 | 7.12 | -2.2% | 570,609 | 406,965,514 |
| 2024-05-10 | 7.05 | 7.32 | 6.99 | 7.28 | +3.7% | 902,872 | 648,220,089 |
| 2024-05-09 | 6.83 | 7.15 | 6.8 | 7.02 | +2.18% | 520,605 | 364,404,137 |
| 2024-05-08 | 6.79 | 7.08 | 6.79 | 6.87 | +1.03% | 524,964 | 363,704,774 |
| 2024-05-07 | 6.76 | 6.85 | 6.73 | 6.8 | +0.29% | 248,537 | 168,659,616 |
| 2024-05-06 | 6.62 | 6.78 | 6.61 | 6.78 | +3.83% | 394,938 | 265,728,992 |
| 2024-04-30 | 6.5 | 6.65 | 6.5 | 6.53 | +0.15% | 460,354 | 303,240,283 |
| 2024-04-29 | 6.49 | 6.58 | 6.45 | 6.52 | -0.46% | 528,926 | 344,034,281 |
| 2024-04-26 | 6.6 | 6.65 | 6.36 | 6.55 | -3.53% | 635,289 | 414,379,062 |
| 2024-04-25 | 6.7 | 6.8 | 6.67 | 6.79 | +1.04% | 237,306 | 160,038,530 |
| 2024-04-24 | 6.7 | 6.72 | 6.61 | 6.72 | +0.3% | 170,428 | 113,829,869 |
| 2024-04-23 | 6.6 | 6.75 | 6.6 | 6.7 | +1.21% | 266,168 | 178,005,629 |
| 2024-04-22 | 6.6 | 6.68 | 6.6 | 6.62 | +0.46% | 207,071 | 137,506,796 |
| 2024-04-19 | 6.53 | 6.6 | 6.47 | 6.59 | +0.61% | 171,264 | 112,130,852 |
| 2024-04-18 | 6.59 | 6.69 | 6.54 | 6.55 | -0.61% | 266,265 | 176,399,184 |
| 2024-04-17 | 6.42 | 6.59 | 6.42 | 6.59 | +2.65% | 276,202 | 180,453,713 |
| 2024-04-16 | 6.5 | 6.58 | 6.38 | 6.42 | -1.38% | 323,622 | 209,264,167 |
| 2024-04-15 | 6.43 | 6.55 | 6.41 | 6.51 | +1.56% | 282,566 | 183,348,481 |
| 2024-04-12 | 6.48 | 6.5 | 6.38 | 6.41 | -1.23% | 123,755 | 79,514,104 |
| 2024-04-11 | 6.45 | 6.54 | 6.39 | 6.49 | -0.15% | 119,538 | 77,651,529 |
| 2024-04-10 | 6.57 | 6.58 | 6.46 | 6.5 | -1.22% | 142,909 | 92,974,832 |
| 2024-04-09 | 6.36 | 6.6 | 6.36 | 6.58 | +3.13% | 228,023 | 148,439,198 |
| 2024-04-08 | 6.55 | 6.58 | 6.37 | 6.38 | -3.04% | 193,438 | 125,121,506 |
| 2024-04-03 | 6.51 | 6.6 | 6.5 | 6.58 | +0.46% | 152,933 | 100,266,354 |
| 2024-04-02 | 6.6 | 6.62 | 6.49 | 6.55 | -1.06% | 150,616 | 98,514,174 |
| 2024-04-01 | 6.59 | 6.62 | 6.54 | 6.62 | +0.76% | 167,499 | 110,157,395 |
| 2024-03-29 | 6.52 | 6.58 | 6.48 | 6.57 | +0.77% | 123,014 | 80,266,344 |
| 2024-03-28 | 6.46 | 6.6 | 6.42 | 6.52 | +0.93% | 207,628 | 135,678,054 |
| 2024-03-27 | 6.49 | 6.6 | 6.46 | 6.46 | -1.37% | 152,794 | 100,080,625 |
| 2024-03-26 | 6.45 | 6.56 | 6.45 | 6.55 | +1.55% | 155,053 | 100,908,350 |
| 2024-03-25 | 6.5 | 6.58 | 6.45 | 6.45 | -0.92% | 211,468 | 137,817,996 |
| 2024-03-22 | 6.62 | 6.64 | 6.44 | 6.51 | -1.81% | 184,430 | 120,023,922 |
| 2024-03-21 | 6.7 | 6.72 | 6.61 | 6.63 | -0.45% | 91,510 | 60,821,985 |
| 2024-03-20 | 6.62 | 6.69 | 6.58 | 6.66 | +0.6% | 134,466 | 89,258,370 |
| 2024-03-19 | 6.69 | 6.7 | 6.61 | 6.62 | -1.05% | 114,546 | 76,217,335 |
| 2024-03-18 | 6.6 | 6.69 | 6.6 | 6.69 | +0.9% | 126,407 | 84,100,959 |
| 2024-03-15 | 6.54 | 6.63 | 6.52 | 6.63 | +0.76% | 142,532 | 93,974,485 |
| 2024-03-14 | 6.62 | 6.71 | 6.53 | 6.58 | -0.3% | 168,484 | 111,199,376 |
| 2024-03-13 | 6.65 | 6.65 | 6.5 | 6.6 | -0.3% | 137,943 | 90,668,796 |
| 2024-03-12 | 6.53 | 6.73 | 6.52 | 6.62 | +1.85% | 265,409 | 176,483,988 |
| 2024-03-11 | 6.36 | 6.5 | 6.33 | 6.5 | +2.2% | 223,035 | 143,451,611 |
| 2024-03-08 | 6.31 | 6.4 | 6.31 | 6.36 | +0.63% | 118,616 | 75,380,590 |
| 2024-03-07 | 6.37 | 6.41 | 6.32 | 6.32 | -1.1% | 134,761 | 85,778,584 |
| 2024-03-06 | 6.4 | 6.43 | 6.31 | 6.39 | -0.31% | 197,720 | 126,003,054 |
| 2024-03-05 | 6.44 | 6.47 | 6.38 | 6.41 | -0.77% | 137,954 | 88,602,227 |
| 2024-03-04 | 6.4 | 6.53 | 6.37 | 6.46 | +0.31% | 153,507 | 98,776,659 |
| 2024-03-01 | 6.43 | 6.47 | 6.4 | 6.44 | +0.16% | 154,810 | 99,664,853 |
| 2024-02-29 | 6.25 | 6.45 | 6.22 | 6.43 | +2.39% | 242,601 | 154,860,315 |
| 2024-02-28 | 6.46 | 6.6 | 6.27 | 6.28 | -2.48% | 344,899 | 222,535,675 |
| 2024-02-27 | 6.38 | 6.45 | 6.34 | 6.44 | +1.1% | 164,011 | 105,044,128 |
| 2024-02-26 | 6.39 | 6.45 | 6.33 | 6.37 | 0% | 207,835 | 132,879,380 |
| 2024-02-23 | 6.27 | 6.38 | 6.18 | 6.37 | +1.92% | 278,417 | 175,454,477 |
| 2024-02-22 | 6.17 | 6.26 | 6.16 | 6.25 | +0.97% | 203,412 | 126,471,284 |
| 2024-02-21 | 6.23 | 6.33 | 6.14 | 6.19 | -0.96% | 255,296 | 159,432,584 |
| 2024-02-20 | 6.08 | 6.29 | 6.01 | 6.25 | +2.8% | 286,644 | 177,370,236 |
| 2024-02-19 | 6.15 | 6.19 | 6.01 | 6.08 | +0.33% | 267,014 | 162,726,316 |
| 2024-02-08 | 5.95 | 6.15 | 5.9 | 6.06 | +2.71% | 384,783 | 233,503,816 |
| 2024-02-07 | 5.71 | 6 | 5.71 | 5.9 | +3.69% | 416,899 | 245,286,636 |
| 2024-02-06 | 5.22 | 5.74 | 5.17 | 5.69 | +8.17% | 382,702 | 209,886,313 |
| 2024-02-05 | 5.38 | 5.5 | 5.09 | 5.26 | -3.66% | 327,810 | 173,215,763 |
| 2024-02-02 | 5.68 | 5.74 | 5.27 | 5.46 | -3.53% | 306,653 | 169,263,258 |
| 2024-02-01 | 5.7 | 5.79 | 5.57 | 5.66 | -1.22% | 237,565 | 134,707,649 |
| 2024-01-31 | 5.96 | 5.96 | 5.68 | 5.73 | -4.18% | 297,628 | 172,804,392 |
| 2024-01-30 | 6.17 | 6.17 | 5.96 | 5.98 | -3.24% | 188,130 | 114,137,766 |
| 2024-01-29 | 6.22 | 6.29 | 6.15 | 6.18 | -0.32% | 184,070 | 114,253,501 |
| 2024-01-26 | 6.16 | 6.28 | 6.14 | 6.2 | +0.32% | 197,658 | 122,928,504 |
| 2024-01-25 | 5.98 | 6.19 | 5.94 | 6.18 | +2.83% | 244,962 | 149,606,973 |
| 2024-01-24 | 5.96 | 6.02 | 5.77 | 6.01 | +1.35% | 255,800 | 151,272,083 |
| 2024-01-23 | 5.91 | 6.05 | 5.79 | 5.93 | 0% | 272,034 | 160,068,653 |
| 2024-01-22 | 6.34 | 6.34 | 5.88 | 5.93 | -6.32% | 340,246 | 206,631,216 |
| 2024-01-19 | 6.32 | 6.44 | 6.3 | 6.33 | -0.16% | 182,074 | 115,748,761 |
| 2024-01-18 | 6.42 | 6.42 | 6.18 | 6.34 | -0.94% | 267,044 | 167,283,921 |
| 2024-01-17 | 6.53 | 6.63 | 6.4 | 6.4 | -2.14% | 161,285 | 105,130,190 |
| 2024-01-16 | 6.57 | 6.61 | 6.47 | 6.54 | -0.46% | 129,143 | 84,267,928 |
| 2024-01-15 | 6.55 | 6.64 | 6.51 | 6.57 | +0.31% | 131,437 | 86,488,659 |
| 2024-01-12 | 6.56 | 6.62 | 6.54 | 6.55 | -0.46% | 126,590 | 83,323,049 |
| 2024-01-11 | 6.49 | 6.63 | 6.43 | 6.58 | +1.7% | 183,627 | 120,107,211 |
| 2024-01-10 | 6.49 | 6.55 | 6.45 | 6.47 | -0.61% | 110,489 | 71,804,831 |
| 2024-01-09 | 6.47 | 6.58 | 6.45 | 6.51 | +0.62% | 148,466 | 96,647,831 |
| 2024-01-08 | 6.62 | 6.64 | 6.45 | 6.47 | -2.41% | 152,755 | 99,671,364 |
| 2024-01-05 | 6.72 | 6.75 | 6.6 | 6.63 | -1.63% | 145,955 | 97,300,022 |
| 2024-01-04 | 6.75 | 6.77 | 6.67 | 6.74 | -0.15% | 129,135 | 86,593,654 |
| 2024-01-03 | 6.73 | 6.86 | 6.7 | 6.75 | +0.3% | 201,114 | 135,913,574 |
| 2024-01-02 | 6.62 | 6.8 | 6.62 | 6.73 | +1.51% | 249,448 | 167,771,016 |
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：