股票概览
6.51
-6.47%
-0.45
6.89
开盘价
6.99
最高价
6.45
最低价
244,075
成交量
数据更新至: 2024-12-31
技术指标
6.73
MA5 (5日均线)
6.64
MA10 (10日均线)
6.85
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 | 6.89 | 6.99 | 6.45 | 6.51 | -6.47% | 244,075 | 162,811,078 |
| 2024-12-30 | 6.98 | 7.29 | 6.8 | 6.96 | -1.69% | 284,073 | 198,344,624 |
| 2024-12-27 | 6.65 | 7.1 | 6.65 | 7.08 | +4.89% | 445,365 | 309,690,900 |
| 2024-12-26 | 6.33 | 6.96 | 6.28 | 6.75 | +6.13% | 420,475 | 281,188,283 |
| 2024-12-25 | 6.62 | 6.65 | 6.25 | 6.36 | -5.36% | 343,869 | 220,642,592 |
| 2024-12-24 | 6.42 | 6.72 | 6.31 | 6.72 | +9.98% | 222,204 | 146,695,097 |
| 2024-12-23 | 6.6 | 6.63 | 6.08 | 6.11 | -8.12% | 205,492 | 128,918,360 |
| 2024-12-20 | 6.55 | 6.71 | 6.52 | 6.65 | +1.84% | 134,706 | 89,277,696 |
| 2024-12-19 | 6.58 | 6.7 | 6.45 | 6.53 | -3.26% | 156,105 | 102,178,057 |
| 2024-12-18 | 6.72 | 6.84 | 6.58 | 6.75 | +1.05% | 151,575 | 102,052,102 |
| 2024-12-17 | 7.09 | 7.09 | 6.64 | 6.68 | -5.78% | 245,870 | 167,644,267 |
| 2024-12-16 | 7.11 | 7.23 | 7.03 | 7.09 | -1.66% | 246,018 | 174,642,172 |
| 2024-12-13 | 7.29 | 7.4 | 7.18 | 7.21 | -1.64% | 340,867 | 247,253,969 |
| 2024-12-12 | 7.48 | 7.6 | 7.15 | 7.33 | -4.43% | 550,546 | 403,749,005 |
| 2024-12-11 | 7.45 | 8.17 | 7.4 | 7.67 | -1.54% | 858,772 | 661,310,445 |
| 2024-12-10 | 7.08 | 7.79 | 6.91 | 7.79 | +10.03% | 438,275 | 327,969,500 |
| 2024-12-09 | 6.6 | 7.45 | 6.59 | 7.08 | +4.58% | 602,797 | 421,374,069 |
| 2024-12-06 | 6.55 | 7.26 | 6.41 | 6.77 | +2.58% | 660,413 | 459,664,470 |
| 2024-12-05 | 6.5 | 6.65 | 6.39 | 6.6 | +3.13% | 271,223 | 177,251,333 |
| 2024-12-04 | 6.33 | 6.61 | 6.27 | 6.4 | +0.63% | 229,322 | 148,165,877 |
| 2024-12-03 | 6.24 | 6.55 | 6.19 | 6.36 | +1.44% | 213,391 | 135,732,825 |
| 2024-12-02 | 6 | 6.27 | 5.95 | 6.27 | +4.67% | 209,285 | 129,444,234 |
| 2024-11-29 | 5.75 | 6.09 | 5.74 | 5.99 | +3.81% | 170,398 | 101,141,467 |
| 2024-11-28 | 5.74 | 5.84 | 5.73 | 5.77 | 0% | 69,885 | 40,467,541 |
| 2024-11-27 | 5.77 | 5.78 | 5.52 | 5.77 | -0.52% | 104,660 | 59,092,557 |
| 2024-11-26 | 5.88 | 5.93 | 5.78 | 5.8 | -1.69% | 70,756 | 41,310,128 |
| 2024-11-25 | 5.81 | 5.92 | 5.75 | 5.9 | +1.37% | 94,317 | 55,040,876 |
| 2024-11-22 | 6.11 | 6.14 | 5.79 | 5.82 | -5.06% | 123,163 | 73,580,735 |
| 2024-11-21 | 6.1 | 6.2 | 6.06 | 6.13 | -0.33% | 107,488 | 65,825,344 |
| 2024-11-20 | 5.92 | 6.19 | 5.9 | 6.15 | +3.36% | 142,340 | 86,589,277 |
| 2024-11-19 | 5.79 | 5.95 | 5.71 | 5.95 | +3.3% | 127,105 | 74,333,701 |
| 2024-11-18 | 6.1 | 6.14 | 5.69 | 5.76 | -4.48% | 171,109 | 100,207,723 |
| 2024-11-15 | 6.13 | 6.2 | 6.02 | 6.03 | -1.79% | 128,012 | 78,168,505 |
| 2024-11-14 | 6.31 | 6.36 | 6.1 | 6.14 | -3.46% | 135,873 | 84,564,237 |
| 2024-11-13 | 6.38 | 6.45 | 6.16 | 6.36 | -0.31% | 166,826 | 105,327,958 |
| 2024-11-12 | 6.79 | 6.79 | 6.32 | 6.38 | -5.48% | 288,912 | 188,721,211 |
| 2024-11-11 | 6.67 | 6.92 | 6.47 | 6.75 | +1.2% | 346,161 | 232,657,868 |
| 2024-11-08 | 6.56 | 6.74 | 6.47 | 6.67 | +1.06% | 310,863 | 204,848,128 |
| 2024-11-07 | 6.44 | 6.79 | 6.3 | 6.6 | +1.85% | 411,636 | 271,608,996 |
| 2024-11-06 | 6.61 | 6.95 | 6.44 | 6.48 | -3.71% | 649,332 | 431,451,034 |
| 2024-11-05 | 6.1 | 6.73 | 5.98 | 6.73 | +9.97% | 655,882 | 420,430,379 |
| 2024-11-04 | 5.85 | 6.19 | 5.66 | 6.12 | +5.52% | 479,754 | 289,576,117 |
| 2024-11-01 | 5.61 | 5.98 | 5.49 | 5.8 | +2.84% | 378,533 | 217,302,343 |
| 2024-10-31 | 5.72 | 5.72 | 5.6 | 5.64 | +0.18% | 202,491 | 114,548,947 |
| 2024-10-30 | 5.6 | 5.72 | 5.55 | 5.63 | -0.88% | 184,968 | 104,041,926 |
| 2024-10-29 | 5.91 | 5.98 | 5.65 | 5.68 | -4.05% | 320,867 | 184,826,493 |
| 2024-10-28 | 5.73 | 6.06 | 5.65 | 5.92 | +0.68% | 447,435 | 261,995,717 |
| 2024-10-25 | 5.5 | 6.07 | 5.46 | 5.88 | +6.52% | 662,342 | 384,857,939 |
| 2024-10-24 | 5.32 | 5.79 | 5.26 | 5.52 | +3.76% | 378,296 | 208,215,634 |
| 2024-10-23 | 5.37 | 5.45 | 5.26 | 5.32 | -0.93% | 252,333 | 134,589,548 |
| 2024-10-22 | 5.08 | 5.49 | 5.06 | 5.37 | +5.5% | 336,933 | 178,217,348 |
| 2024-10-21 | 5.13 | 5.18 | 5.01 | 5.09 | -1.36% | 224,875 | 114,554,075 |
| 2024-10-18 | 5.09 | 5.23 | 4.95 | 5.16 | +1.78% | 211,480 | 107,897,026 |
| 2024-10-17 | 5.26 | 5.28 | 5.06 | 5.07 | -2.69% | 176,566 | 91,240,893 |
| 2024-10-16 | 5.18 | 5.31 | 5.12 | 5.21 | -0.95% | 175,159 | 91,221,715 |
| 2024-10-15 | 5.47 | 5.51 | 5.26 | 5.26 | -5.9% | 277,760 | 150,214,420 |
| 2024-10-14 | 5.35 | 5.59 | 5.2 | 5.59 | +4.29% | 335,463 | 183,663,041 |
| 2024-10-11 | 5.11 | 5.48 | 5.07 | 5.36 | +3.88% | 300,670 | 159,349,640 |
| 2024-10-10 | 5.27 | 5.35 | 5.01 | 5.16 | -2.82% | 251,386 | 130,104,280 |
| 2024-10-09 | 5.74 | 5.74 | 5.31 | 5.31 | -10% | 373,705 | 202,969,831 |
| 2024-10-08 | 6.28 | 6.28 | 5.55 | 5.9 | +2.61% | 691,264 | 410,293,284 |
| 2024-09-30 | 5.26 | 5.75 | 5.14 | 5.75 | +9.94% | 731,400 | 398,990,975 |
| 2024-09-27 | 5.1 | 5.46 | 5.06 | 5.23 | +2.15% | 560,752 | 290,772,646 |
| 2024-09-26 | 4.83 | 5.3 | 4.78 | 5.12 | +3.64% | 485,681 | 246,978,192 |
| 2024-09-25 | 5 | 5.19 | 4.9 | 4.94 | -0.6% | 495,088 | 250,071,112 |
| 2024-09-24 | 4.9 | 5.01 | 4.74 | 4.97 | -1.39% | 460,213 | 225,815,102 |
| 2024-09-23 | 4.95 | 5.08 | 4.74 | 5.04 | +1.2% | 504,579 | 249,470,445 |
| 2024-09-20 | 5.07 | 5.32 | 4.88 | 4.98 | -2.35% | 692,192 | 349,193,246 |
| 2024-09-19 | 4.68 | 5.1 | 4.66 | 5.1 | +9.91% | 488,092 | 239,549,469 |
| 2024-09-18 | 4.76 | 4.92 | 4.58 | 4.64 | -4.53% | 519,723 | 243,362,419 |
| 2024-09-13 | 4.39 | 4.86 | 4.27 | 4.86 | +9.95% | 549,481 | 252,753,149 |
| 2024-09-12 | 4.41 | 4.44 | 4.31 | 4.42 | +0.23% | 255,862 | 111,748,693 |
| 2024-09-11 | 4.47 | 4.58 | 4.39 | 4.41 | -2.43% | 295,515 | 131,375,154 |
| 2024-09-10 | 4.43 | 4.54 | 4.34 | 4.52 | -1.74% | 400,815 | 177,232,317 |
| 2024-09-09 | 4.46 | 4.8 | 4.34 | 4.6 | +4.55% | 768,623 | 348,689,906 |
| 2024-09-06 | 4.01 | 4.4 | 4.01 | 4.4 | +10% | 232,514 | 100,602,379 |
| 2024-09-05 | 3.98 | 4.05 | 3.95 | 4 | +0.5% | 171,761 | 68,822,147 |
| 2024-09-04 | 4.12 | 4.14 | 3.97 | 3.98 | -4.33% | 237,537 | 95,713,071 |
| 2024-09-03 | 4.13 | 4.23 | 4.09 | 4.16 | -0.48% | 200,445 | 82,965,529 |
| 2024-09-02 | 4.21 | 4.32 | 4.13 | 4.18 | -2.56% | 251,608 | 106,048,787 |
| 2024-08-30 | 4.21 | 4.4 | 4.15 | 4.29 | -0.23% | 419,573 | 180,465,528 |
| 2024-08-29 | 4.2 | 4.48 | 4.05 | 4.3 | +2.14% | 466,981 | 197,547,356 |
| 2024-08-28 | 4.22 | 4.35 | 4 | 4.21 | -1.41% | 453,912 | 190,228,265 |
| 2024-08-27 | 4.09 | 4.64 | 4.05 | 4.27 | +0.23% | 601,398 | 260,210,783 |
| 2024-08-26 | 4.11 | 4.31 | 4.02 | 4.26 | +1.91% | 603,367 | 250,061,705 |
| 2024-08-23 | 3.93 | 4.4 | 3.93 | 4.18 | -4.13% | 683,810 | 283,216,632 |
| 2024-08-22 | 5.01 | 5.01 | 4.32 | 4.36 | -4.18% | 737,074 | 356,195,098 |
| 2024-08-21 | 4.55 | 4.55 | 4.55 | 4.55 | +9.9% | 207,901 | 94,594,960 |
| 2024-08-20 | 3.78 | 4.14 | 3.66 | 4.14 | +10.11% | 123,931 | 48,511,771 |
| 2024-08-19 | 3.75 | 3.8 | 3.71 | 3.76 | 0% | 41,045 | 15,456,616 |
| 2024-08-16 | 3.82 | 3.85 | 3.75 | 3.76 | -1.57% | 40,047 | 15,211,839 |
| 2024-08-15 | 3.76 | 3.83 | 3.7 | 3.82 | +2.69% | 53,610 | 20,295,483 |
| 2024-08-14 | 3.72 | 3.75 | 3.7 | 3.72 | -0.27% | 33,582 | 12,510,519 |
| 2024-08-13 | 3.68 | 3.73 | 3.65 | 3.73 | +1.36% | 32,974 | 12,182,360 |
| 2024-08-12 | 3.74 | 3.75 | 3.67 | 3.68 | -2.13% | 36,795 | 13,631,488 |
| 2024-08-09 | 3.8 | 3.83 | 3.76 | 3.76 | -0.79% | 30,848 | 11,675,292 |
| 2024-08-08 | 3.83 | 3.83 | 3.73 | 3.79 | -1.04% | 37,917 | 14,298,718 |
| 2024-08-07 | 3.82 | 3.84 | 3.76 | 3.83 | +0.79% | 33,555 | 12,787,251 |
| 2024-08-06 | 3.75 | 3.81 | 3.71 | 3.8 | +1.6% | 46,000 | 17,324,924 |
| 2024-08-05 | 3.87 | 3.89 | 3.73 | 3.74 | -3.11% | 54,439 | 20,721,335 |
| 2024-08-02 | 3.91 | 3.94 | 3.85 | 3.86 | -2.03% | 50,567 | 19,673,175 |
| 2024-08-01 | 3.88 | 3.96 | 3.88 | 3.94 | +0.77% | 72,906 | 28,642,519 |
| 2024-07-31 | 3.77 | 3.91 | 3.76 | 3.91 | +3.71% | 72,061 | 27,819,298 |
| 2024-07-30 | 3.75 | 3.8 | 3.7 | 3.77 | +0.27% | 43,041 | 16,169,269 |
| 2024-07-29 | 3.71 | 3.82 | 3.69 | 3.76 | +1.35% | 66,590 | 25,105,691 |
| 2024-07-26 | 3.59 | 3.72 | 3.57 | 3.71 | +3.92% | 62,820 | 23,066,459 |
| 2024-07-25 | 3.5 | 3.6 | 3.45 | 3.57 | +1.42% | 45,838 | 16,208,356 |
| 2024-07-24 | 3.61 | 3.64 | 3.51 | 3.52 | -3.03% | 62,247 | 22,096,553 |
| 2024-07-23 | 3.61 | 3.7 | 3.59 | 3.63 | +0.83% | 66,080 | 24,220,547 |
| 2024-07-22 | 3.62 | 3.63 | 3.56 | 3.6 | -0.28% | 41,995 | 15,107,024 |
| 2024-07-19 | 3.58 | 3.65 | 3.56 | 3.61 | 0% | 37,166 | 13,404,894 |
| 2024-07-18 | 3.68 | 3.68 | 3.57 | 3.61 | -1.9% | 51,631 | 18,598,081 |
| 2024-07-17 | 3.79 | 3.82 | 3.68 | 3.68 | -2.13% | 43,343 | 16,070,288 |
| 2024-07-16 | 3.7 | 3.81 | 3.68 | 3.76 | +0.53% | 62,695 | 23,442,379 |
| 2024-07-15 | 3.77 | 3.86 | 3.72 | 3.74 | -3.11% | 50,968 | 19,228,709 |
| 2024-07-12 | 3.89 | 3.95 | 3.82 | 3.86 | +0.52% | 67,666 | 26,257,439 |
| 2024-07-11 | 3.68 | 3.85 | 3.68 | 3.84 | +5.79% | 81,223 | 30,905,538 |
| 2024-07-10 | 3.64 | 3.71 | 3.62 | 3.63 | +0.28% | 40,584 | 14,872,841 |
| 2024-07-09 | 3.58 | 3.64 | 3.5 | 3.62 | +1.12% | 52,633 | 18,828,836 |
| 2024-07-08 | 3.68 | 3.7 | 3.56 | 3.58 | -2.98% | 56,835 | 20,523,855 |
| 2024-07-05 | 3.64 | 3.71 | 3.58 | 3.69 | +0.82% | 39,561 | 14,483,256 |
| 2024-07-04 | 3.78 | 3.79 | 3.65 | 3.66 | -2.92% | 51,096 | 18,960,628 |
| 2024-07-03 | 3.86 | 3.89 | 3.74 | 3.77 | -1.31% | 43,185 | 16,465,676 |
| 2024-07-02 | 3.75 | 3.86 | 3.75 | 3.82 | +1.33% | 45,077 | 17,220,567 |
| 2024-07-01 | 3.74 | 3.79 | 3.69 | 3.77 | +0.27% | 46,199 | 17,271,648 |
| 2024-06-28 | 3.75 | 3.82 | 3.74 | 3.76 | +0.27% | 56,629 | 21,449,002 |
| 2024-06-27 | 3.84 | 3.89 | 3.75 | 3.75 | -2.34% | 42,914 | 16,368,318 |
| 2024-06-26 | 3.73 | 3.85 | 3.66 | 3.84 | +2.95% | 60,683 | 22,807,443 |
| 2024-06-25 | 3.6 | 3.79 | 3.59 | 3.73 | +3.04% | 67,101 | 24,982,432 |
| 2024-06-24 | 3.77 | 3.81 | 3.61 | 3.62 | -4.99% | 80,950 | 29,717,626 |
| 2024-06-21 | 3.8 | 3.85 | 3.75 | 3.81 | -0.52% | 34,838 | 13,270,592 |
| 2024-06-20 | 3.98 | 4 | 3.81 | 3.83 | -3.28% | 57,751 | 22,284,160 |
| 2024-06-19 | 4.06 | 4.08 | 3.96 | 3.96 | -1.49% | 49,510 | 19,859,191 |
| 2024-06-18 | 3.84 | 4.03 | 3.79 | 4.02 | +4.96% | 82,930 | 32,757,487 |
| 2024-06-17 | 3.9 | 3.92 | 3.8 | 3.83 | -1.54% | 45,655 | 17,618,253 |
| 2024-06-14 | 3.93 | 3.93 | 3.8 | 3.89 | -0.26% | 51,960 | 20,183,860 |
| 2024-06-13 | 4.03 | 4.05 | 3.89 | 3.9 | -2.5% | 67,666 | 26,706,855 |
| 2024-06-12 | 3.89 | 4.02 | 3.89 | 4 | +2.3% | 65,547 | 26,095,401 |
| 2024-06-11 | 3.96 | 3.98 | 3.73 | 3.91 | 0% | 93,164 | 35,770,369 |
| 2024-06-07 | 3.74 | 3.95 | 3.74 | 3.91 | +5.39% | 126,604 | 49,046,934 |
| 2024-06-06 | 4.03 | 4.06 | 3.67 | 3.71 | -7.94% | 186,965 | 71,079,782 |
| 2024-06-05 | 4.09 | 4.11 | 3.99 | 4.03 | -1.47% | 65,689 | 26,561,232 |
| 2024-06-04 | 4.21 | 4.21 | 4.04 | 4.09 | -2.85% | 85,540 | 35,027,911 |
| 2024-06-03 | 4.4 | 4.43 | 4.15 | 4.21 | -4.1% | 103,259 | 43,805,568 |
| 2024-05-31 | 4.38 | 4.42 | 4.29 | 4.39 | +0.92% | 78,209 | 34,141,704 |
| 2024-05-30 | 4.25 | 4.37 | 4.16 | 4.35 | +2.11% | 110,479 | 47,607,529 |
| 2024-05-29 | 4.05 | 4.32 | 3.99 | 4.26 | -3.18% | 158,780 | 66,885,985 |
| 2024-05-28 | 4.45 | 4.48 | 4.38 | 4.4 | -1.57% | 45,134 | 19,937,228 |
| 2024-05-27 | 4.49 | 4.49 | 4.37 | 4.47 | +0.22% | 48,579 | 21,479,294 |
| 2024-05-24 | 4.51 | 4.56 | 4.45 | 4.46 | -1.33% | 49,508 | 22,212,597 |
| 2024-05-23 | 4.65 | 4.65 | 4.51 | 4.52 | -3% | 56,232 | 25,570,485 |
| 2024-05-22 | 4.61 | 4.68 | 4.59 | 4.66 | +0.87% | 50,406 | 23,398,263 |
| 2024-05-21 | 4.69 | 4.71 | 4.55 | 4.62 | -1.91% | 83,349 | 38,380,819 |
| 2024-05-20 | 4.76 | 4.82 | 4.69 | 4.71 | -1.26% | 81,651 | 38,845,815 |
| 2024-05-17 | 4.76 | 4.78 | 4.68 | 4.77 | +0.63% | 57,519 | 27,271,877 |
| 2024-05-16 | 4.73 | 4.85 | 4.73 | 4.74 | +0.21% | 81,562 | 38,984,809 |
| 2024-05-15 | 4.67 | 4.8 | 4.61 | 4.73 | +1.07% | 86,641 | 41,024,064 |
| 2024-05-14 | 4.64 | 4.72 | 4.59 | 4.68 | +2.41% | 69,385 | 32,384,375 |
| 2024-05-13 | 4.7 | 4.7 | 4.55 | 4.57 | -3.38% | 82,849 | 38,036,322 |
| 2024-05-10 | 4.86 | 4.87 | 4.69 | 4.73 | -2.27% | 76,517 | 36,208,273 |
| 2024-05-09 | 4.86 | 4.94 | 4.83 | 4.84 | 0% | 72,908 | 35,590,258 |
| 2024-05-08 | 4.98 | 4.99 | 4.82 | 4.84 | -2.81% | 94,217 | 46,014,164 |
| 2024-05-07 | 4.96 | 5.03 | 4.89 | 4.98 | +0.4% | 64,833 | 32,219,041 |
| 2024-05-06 | 4.9 | 4.99 | 4.89 | 4.96 | +2.06% | 71,171 | 35,148,728 |
| 2024-04-30 | 4.95 | 4.96 | 4.78 | 4.86 | -0.82% | 82,293 | 39,972,417 |
| 2024-04-29 | 4.76 | 4.91 | 4.72 | 4.9 | +4.26% | 94,264 | 45,680,723 |
| 2024-04-26 | 4.81 | 4.81 | 4.55 | 4.7 | -0.42% | 103,621 | 48,422,566 |
| 2024-04-25 | 4.76 | 4.83 | 4.7 | 4.72 | -0.21% | 79,272 | 37,728,104 |
| 2024-04-24 | 4.49 | 4.76 | 4.49 | 4.73 | +5.58% | 136,445 | 63,834,215 |
| 2024-04-23 | 4.38 | 4.56 | 4.38 | 4.48 | +2.52% | 84,792 | 37,993,173 |
| 2024-04-22 | 4.5 | 4.51 | 4.3 | 4.37 | -2.46% | 77,747 | 34,192,029 |
| 2024-04-19 | 4.6 | 4.62 | 4.45 | 4.48 | -2.4% | 70,035 | 31,628,805 |
| 2024-04-18 | 4.58 | 4.7 | 4.46 | 4.59 | +0.66% | 113,393 | 52,074,384 |
| 2024-04-17 | 4.21 | 4.56 | 4.2 | 4.56 | +6.54% | 142,728 | 63,643,931 |
| 2024-04-16 | 4.68 | 4.68 | 4.28 | 4.28 | -10.08% | 168,655 | 72,921,253 |
| 2024-04-15 | 5.15 | 5.2 | 4.65 | 4.76 | -7.57% | 176,671 | 85,296,386 |
| 2024-04-12 | 5.21 | 5.3 | 5.14 | 5.15 | -1.53% | 74,500 | 38,934,049 |
| 2024-04-11 | 5.21 | 5.31 | 5.15 | 5.23 | -0.38% | 69,265 | 36,294,512 |
| 2024-04-10 | 5.43 | 5.48 | 5.18 | 5.25 | -3.31% | 104,205 | 55,224,411 |
| 2024-04-09 | 5.3 | 5.44 | 5.3 | 5.43 | +1.88% | 66,268 | 35,749,110 |
| 2024-04-08 | 5.43 | 5.47 | 5.33 | 5.33 | -1.66% | 107,817 | 58,171,716 |
| 2024-04-03 | 5.63 | 5.67 | 5.37 | 5.42 | -3.73% | 113,618 | 61,953,705 |
| 2024-04-02 | 5.73 | 5.77 | 5.59 | 5.63 | -1.75% | 83,519 | 47,167,640 |
| 2024-04-01 | 5.55 | 5.74 | 5.55 | 5.73 | +3.24% | 110,456 | 62,432,169 |
| 2024-03-29 | 5.47 | 5.61 | 5.45 | 5.55 | +1.65% | 101,507 | 56,039,959 |
| 2024-03-28 | 5.26 | 5.53 | 5.25 | 5.46 | +3.02% | 129,445 | 70,394,463 |
| 2024-03-27 | 5.67 | 5.67 | 5.29 | 5.3 | -6.53% | 162,470 | 88,433,763 |
| 2024-03-26 | 5.58 | 5.71 | 5.54 | 5.67 | +0.71% | 120,323 | 67,897,920 |
| 2024-03-25 | 5.8 | 5.85 | 5.6 | 5.63 | -3.6% | 153,167 | 87,915,785 |
| 2024-03-22 | 5.96 | 5.97 | 5.74 | 5.84 | -2.5% | 204,615 | 119,559,848 |
| 2024-03-21 | 5.92 | 6.05 | 5.86 | 5.99 | +1.35% | 222,587 | 132,456,114 |
| 2024-03-20 | 5.78 | 6.06 | 5.77 | 5.91 | +2.25% | 271,995 | 160,411,914 |
| 2024-03-19 | 5.75 | 5.87 | 5.7 | 5.78 | +0.52% | 201,960 | 117,083,732 |
| 2024-03-18 | 5.71 | 5.79 | 5.7 | 5.75 | +0.88% | 166,378 | 95,554,287 |
| 2024-03-15 | 5.54 | 5.71 | 5.5 | 5.7 | +2.33% | 187,560 | 105,766,467 |
| 2024-03-14 | 5.65 | 5.72 | 5.46 | 5.57 | -1.94% | 176,862 | 98,667,959 |
| 2024-03-13 | 5.61 | 5.74 | 5.57 | 5.68 | +0.71% | 225,636 | 127,870,147 |
| 2024-03-12 | 5.52 | 5.77 | 5.5 | 5.64 | +2.17% | 259,985 | 146,313,355 |
| 2024-03-11 | 5.44 | 5.53 | 5.38 | 5.52 | +1.28% | 165,032 | 90,509,922 |
| 2024-03-08 | 5.43 | 5.5 | 5.37 | 5.45 | -1.27% | 148,906 | 80,866,935 |
| 2024-03-07 | 5.46 | 5.81 | 5.43 | 5.52 | +1.47% | 268,375 | 149,725,142 |
| 2024-03-06 | 5.38 | 5.49 | 5.36 | 5.44 | +0.37% | 168,072 | 91,209,423 |
| 2024-03-05 | 5.32 | 5.47 | 5.26 | 5.42 | +0.74% | 176,799 | 95,175,569 |
| 2024-03-04 | 5.4 | 5.44 | 5.24 | 5.38 | -1.28% | 146,818 | 78,492,177 |
| 2024-03-01 | 5.5 | 5.55 | 5.35 | 5.45 | -0.73% | 182,181 | 99,011,867 |
| 2024-02-29 | 5.13 | 5.5 | 5 | 5.49 | +3.39% | 289,804 | 155,402,925 |
| 2024-02-28 | 5.84 | 5.9 | 5.31 | 5.31 | -10% | 490,595 | 276,524,977 |
| 2024-02-27 | 5.42 | 6.03 | 5.38 | 5.9 | +7.66% | 542,148 | 318,633,165 |
| 2024-02-26 | 5.41 | 5.62 | 5.36 | 5.48 | +2.05% | 333,223 | 182,835,288 |
| 2024-02-23 | 5.16 | 5.45 | 5.11 | 5.37 | +2.87% | 323,871 | 171,386,422 |
| 2024-02-22 | 5.09 | 5.38 | 4.94 | 5.22 | +2.55% | 375,435 | 192,498,111 |
| 2024-02-21 | 4.56 | 5.09 | 4.55 | 5.09 | +9.94% | 184,564 | 91,395,953 |
| 2024-02-20 | 4.51 | 4.66 | 4.36 | 4.63 | +2.89% | 180,468 | 82,176,188 |
| 2024-02-19 | 4.6 | 4.6 | 4.35 | 4.5 | +3.45% | 197,872 | 88,490,156 |
| 2024-02-08 | 4.07 | 4.38 | 3.78 | 4.35 | +6.62% | 237,015 | 98,898,956 |
| 2024-02-07 | 4.51 | 4.54 | 4.04 | 4.08 | -9.13% | 300,673 | 127,238,105 |
| 2024-02-06 | 4.38 | 4.77 | 4.38 | 4.49 | -7.8% | 339,308 | 151,435,191 |
| 2024-02-05 | 5.4 | 5.45 | 4.87 | 4.87 | -9.98% | 282,964 | 141,607,066 |
| 2024-02-02 | 4.95 | 5.41 | 4.93 | 5.41 | +9.96% | 139,808 | 74,813,351 |
| 2024-02-01 | 5 | 5.07 | 4.83 | 4.92 | -3.53% | 168,693 | 83,568,430 |
| 2024-01-31 | 5.49 | 5.78 | 5.1 | 5.1 | -10.05% | 252,111 | 132,194,849 |
| 2024-01-30 | 5.56 | 5.94 | 5.34 | 5.67 | -1.56% | 224,043 | 126,991,983 |
| 2024-01-29 | 6.35 | 6.42 | 5.74 | 5.76 | -9.43% | 287,761 | 172,304,608 |
| 2024-01-26 | 6.47 | 6.65 | 6.34 | 6.36 | -1.4% | 212,253 | 137,614,162 |
| 2024-01-25 | 6.3 | 6.53 | 6 | 6.45 | +2.06% | 310,450 | 195,570,258 |
| 2024-01-24 | 6.11 | 6.58 | 6.11 | 6.32 | +1.28% | 299,309 | 190,922,238 |
| 2024-01-23 | 6.42 | 6.47 | 6 | 6.24 | -6.45% | 440,954 | 269,638,999 |
| 2024-01-22 | 7.05 | 7.23 | 6.55 | 6.67 | -8.38% | 484,783 | 334,692,783 |
| 2024-01-19 | 7.15 | 7.45 | 7 | 7.28 | -1.22% | 572,811 | 414,173,889 |
| 2024-01-18 | 7.02 | 7.5 | 6.91 | 7.37 | +4.54% | 725,712 | 526,405,036 |
| 2024-01-17 | 7.02 | 7.29 | 6.97 | 7.05 | +1.15% | 454,131 | 323,788,483 |
| 2024-01-16 | 6.97 | 7.09 | 6.84 | 6.97 | -0.14% | 191,795 | 132,842,267 |
| 2024-01-15 | 6.94 | 7.19 | 6.83 | 6.98 | -0.71% | 311,318 | 218,021,035 |
| 2024-01-12 | 6.93 | 7.35 | 6.86 | 7.03 | +1.44% | 481,562 | 340,589,747 |
| 2024-01-11 | 6.73 | 6.93 | 6.6 | 6.93 | +1.76% | 215,331 | 146,293,543 |
| 2024-01-10 | 6.76 | 6.97 | 6.74 | 6.81 | -0.87% | 180,594 | 122,976,179 |
| 2024-01-09 | 6.73 | 7.03 | 6.73 | 6.87 | +2.08% | 206,602 | 141,974,434 |
| 2024-01-08 | 6.88 | 6.95 | 6.73 | 6.73 | -2.46% | 173,410 | 117,596,726 |
| 2024-01-05 | 7.02 | 7.12 | 6.84 | 6.9 | -1.57% | 292,010 | 203,875,569 |
| 2024-01-04 | 6.95 | 7.13 | 6.89 | 7.01 | +0.72% | 392,636 | 274,174,126 |
| 2024-01-03 | 7.15 | 7.26 | 6.91 | 6.96 | -2.25% | 600,440 | 421,468,218 |
| 2024-01-02 | 6.48 | 7.12 | 6.45 | 7.12 | +10.05% | 156,454 | 108,591,344 |
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：