股票概览
6
-9.09%
-0.6
6.6
开盘价
6.61
最高价
5.98
最低价
460,944
成交量
数据更新至: 2024-12-31
技术指标
6.72
MA5 (5日均线)
6.88
MA10 (10日均线)
6.72
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 | 6.6 | 6.61 | 5.98 | 6 | -9.09% | 460,944 | 286,705,562 |
| 2024-12-30 | 6.91 | 6.93 | 6.57 | 6.6 | -5.98% | 370,766 | 248,369,169 |
| 2024-12-27 | 6.9 | 7.1 | 6.7 | 7.02 | +0.86% | 393,191 | 273,253,721 |
| 2024-12-26 | 7.04 | 7.08 | 6.81 | 6.96 | -0.85% | 469,128 | 324,721,043 |
| 2024-12-25 | 7.35 | 7.35 | 6.92 | 7.02 | -5.65% | 506,534 | 359,110,821 |
| 2024-12-24 | 7.1 | 7.44 | 7.1 | 7.44 | +4.49% | 840,402 | 609,204,815 |
| 2024-12-23 | 6.74 | 7.48 | 6.4 | 7.12 | +4.71% | 775,327 | 539,679,783 |
| 2024-12-20 | 6.85 | 6.95 | 6.75 | 6.8 | -2.44% | 432,900 | 295,839,693 |
| 2024-12-19 | 7.01 | 7.38 | 6.86 | 6.97 | +0.87% | 860,076 | 609,357,850 |
| 2024-12-18 | 6.29 | 6.91 | 6.21 | 6.91 | +10.03% | 218,228 | 145,651,958 |
| 2024-12-17 | 6.58 | 6.59 | 6.22 | 6.28 | -4.56% | 126,357 | 80,248,573 |
| 2024-12-16 | 6.58 | 6.66 | 6.52 | 6.58 | +0.3% | 73,872 | 48,729,535 |
| 2024-12-13 | 6.72 | 6.72 | 6.54 | 6.56 | -2.67% | 85,294 | 56,466,221 |
| 2024-12-12 | 6.68 | 6.74 | 6.65 | 6.74 | +1.05% | 104,876 | 70,276,659 |
| 2024-12-11 | 6.58 | 6.68 | 6.56 | 6.67 | +1.06% | 89,085 | 59,131,528 |
| 2024-12-10 | 6.77 | 6.82 | 6.55 | 6.6 | -0.45% | 151,194 | 100,606,564 |
| 2024-12-09 | 6.71 | 6.9 | 6.61 | 6.63 | -0.15% | 167,083 | 112,262,430 |
| 2024-12-06 | 6.44 | 6.65 | 6.42 | 6.64 | +3.11% | 154,028 | 101,082,982 |
| 2024-12-05 | 6.42 | 6.45 | 6.37 | 6.44 | +0.16% | 76,011 | 48,769,696 |
| 2024-12-04 | 6.53 | 6.61 | 6.38 | 6.43 | -1.98% | 106,264 | 69,000,602 |
| 2024-12-03 | 6.58 | 6.59 | 6.5 | 6.56 | -0.3% | 90,238 | 59,139,373 |
| 2024-12-02 | 6.44 | 6.64 | 6.44 | 6.58 | +2.65% | 144,739 | 95,080,332 |
| 2024-11-29 | 6.41 | 6.47 | 6.36 | 6.41 | -0.31% | 93,782 | 60,182,699 |
| 2024-11-28 | 6.32 | 6.48 | 6.31 | 6.43 | +1.74% | 132,472 | 85,177,832 |
| 2024-11-27 | 6.26 | 6.33 | 6.13 | 6.32 | +0.48% | 105,489 | 65,907,455 |
| 2024-11-26 | 6.3 | 6.45 | 6.28 | 6.29 | +0.16% | 101,334 | 64,599,294 |
| 2024-11-25 | 6.12 | 6.28 | 6.05 | 6.28 | +2.78% | 97,705 | 60,471,100 |
| 2024-11-22 | 6.39 | 6.42 | 6.1 | 6.11 | -5.27% | 142,114 | 89,243,380 |
| 2024-11-21 | 6.42 | 6.57 | 6.36 | 6.45 | +0.47% | 107,808 | 69,581,947 |
| 2024-11-20 | 6.23 | 6.46 | 6.2 | 6.42 | +3.22% | 124,021 | 79,037,138 |
| 2024-11-19 | 6.14 | 6.23 | 6.09 | 6.22 | +1.63% | 72,917 | 44,984,511 |
| 2024-11-18 | 6.25 | 6.33 | 6.07 | 6.12 | -1.29% | 112,889 | 69,680,713 |
| 2024-11-15 | 6.38 | 6.43 | 6.2 | 6.2 | -2.97% | 109,049 | 68,950,596 |
| 2024-11-14 | 6.54 | 6.55 | 6.38 | 6.39 | -2.59% | 134,792 | 86,868,873 |
| 2024-11-13 | 6.64 | 6.72 | 6.46 | 6.56 | -1.8% | 144,773 | 95,020,234 |
| 2024-11-12 | 6.6 | 6.84 | 6.56 | 6.68 | +1.98% | 281,842 | 189,282,845 |
| 2024-11-11 | 6.49 | 6.55 | 6.4 | 6.55 | +0.77% | 133,730 | 86,735,014 |
| 2024-11-08 | 6.65 | 6.67 | 6.45 | 6.5 | -0.61% | 165,102 | 107,926,410 |
| 2024-11-07 | 6.3 | 6.56 | 6.27 | 6.54 | +3.32% | 165,224 | 106,582,691 |
| 2024-11-06 | 6.34 | 6.38 | 6.25 | 6.33 | -0.31% | 112,116 | 70,979,013 |
| 2024-11-05 | 6.25 | 6.36 | 6.21 | 6.35 | +1.6% | 133,033 | 83,747,146 |
| 2024-11-04 | 6.24 | 6.27 | 6.18 | 6.25 | +1.13% | 82,773 | 51,496,202 |
| 2024-11-01 | 6.38 | 6.38 | 6.14 | 6.18 | -3.29% | 127,854 | 79,767,303 |
| 2024-10-31 | 6.29 | 6.44 | 6.28 | 6.39 | +0.63% | 121,546 | 77,444,174 |
| 2024-10-30 | 6.29 | 6.42 | 6.23 | 6.35 | +0.63% | 113,506 | 71,856,418 |
| 2024-10-29 | 6.68 | 6.68 | 6.29 | 6.31 | -4.39% | 208,037 | 133,858,831 |
| 2024-10-28 | 6.33 | 6.62 | 6.33 | 6.6 | +5.26% | 225,597 | 146,842,140 |
| 2024-10-25 | 6.09 | 6.3 | 6.08 | 6.27 | +3.13% | 155,446 | 96,202,440 |
| 2024-10-24 | 6.05 | 6.15 | 6.05 | 6.08 | +0.33% | 97,269 | 59,279,925 |
| 2024-10-23 | 6.05 | 6.12 | 6.03 | 6.06 | +0.66% | 116,803 | 70,901,134 |
| 2024-10-22 | 5.88 | 6.08 | 5.86 | 6.02 | +2.03% | 125,556 | 75,334,059 |
| 2024-10-21 | 5.88 | 5.92 | 5.79 | 5.9 | +0.51% | 117,443 | 68,910,405 |
| 2024-10-18 | 5.8 | 5.95 | 5.77 | 5.87 | +0.86% | 139,622 | 81,929,908 |
| 2024-10-17 | 5.93 | 5.99 | 5.79 | 5.82 | -1.69% | 104,907 | 61,864,221 |
| 2024-10-16 | 5.72 | 6 | 5.69 | 5.92 | +2.42% | 130,002 | 76,277,811 |
| 2024-10-15 | 5.8 | 5.87 | 5.76 | 5.78 | -0.69% | 94,078 | 54,773,338 |
| 2024-10-14 | 5.72 | 5.84 | 5.65 | 5.82 | +1.57% | 110,888 | 63,888,414 |
| 2024-10-11 | 5.96 | 5.96 | 5.66 | 5.73 | -3.86% | 125,230 | 72,346,416 |
| 2024-10-10 | 5.97 | 6.15 | 5.9 | 5.96 | +0.85% | 149,565 | 89,979,861 |
| 2024-10-09 | 6.35 | 6.38 | 5.9 | 5.91 | -8.94% | 230,434 | 141,013,508 |
| 2024-10-08 | 6.78 | 6.79 | 6.15 | 6.49 | +5.19% | 324,439 | 209,852,379 |
| 2024-09-30 | 5.9 | 6.24 | 5.85 | 6.17 | +7.3% | 265,850 | 161,061,870 |
| 2024-09-27 | 5.64 | 5.82 | 5.6 | 5.75 | +3.6% | 122,353 | 69,720,511 |
| 2024-09-26 | 5.41 | 5.56 | 5.41 | 5.55 | +2.21% | 68,905 | 37,808,522 |
| 2024-09-25 | 5.43 | 5.58 | 5.39 | 5.43 | +1.5% | 105,716 | 58,049,548 |
| 2024-09-24 | 5.2 | 5.36 | 5.18 | 5.35 | +3.08% | 69,887 | 36,852,497 |
| 2024-09-23 | 5.16 | 5.22 | 5.15 | 5.19 | +0.78% | 34,973 | 18,126,670 |
| 2024-09-20 | 5.23 | 5.23 | 5.12 | 5.15 | -1.53% | 50,867 | 26,240,355 |
| 2024-09-19 | 5.14 | 5.24 | 5.11 | 5.23 | +2.55% | 50,862 | 26,361,135 |
| 2024-09-18 | 5.18 | 5.27 | 5.04 | 5.1 | -2.49% | 73,395 | 37,515,463 |
| 2024-09-13 | 5.28 | 5.33 | 5.21 | 5.23 | -1.13% | 59,291 | 31,202,521 |
| 2024-09-12 | 5.22 | 5.37 | 5.22 | 5.29 | +1.34% | 88,650 | 47,162,593 |
| 2024-09-11 | 5.34 | 5.4 | 5.21 | 5.22 | -3.15% | 108,601 | 57,232,863 |
| 2024-09-10 | 5.32 | 5.74 | 5.24 | 5.39 | +1.89% | 157,238 | 85,167,210 |
| 2024-09-09 | 5.15 | 5.34 | 5.14 | 5.29 | +1.73% | 61,021 | 32,173,731 |
| 2024-09-06 | 5.32 | 5.35 | 5.19 | 5.2 | -1.52% | 51,433 | 27,074,759 |
| 2024-09-05 | 5.25 | 5.32 | 5.25 | 5.28 | +0.19% | 42,614 | 22,552,203 |
| 2024-09-04 | 5.28 | 5.34 | 5.25 | 5.27 | -0.75% | 36,782 | 19,435,015 |
| 2024-09-03 | 5.31 | 5.41 | 5.28 | 5.31 | -0.19% | 50,714 | 27,078,691 |
| 2024-09-02 | 5.37 | 5.47 | 5.32 | 5.32 | -0.93% | 67,837 | 36,514,692 |
| 2024-08-30 | 5.39 | 5.47 | 5.21 | 5.37 | -1.29% | 112,200 | 60,152,366 |
| 2024-08-29 | 5.4 | 5.45 | 5.31 | 5.44 | +1.49% | 54,494 | 29,422,768 |
| 2024-08-28 | 5.23 | 5.46 | 5.19 | 5.36 | +1.52% | 57,439 | 30,687,068 |
| 2024-08-27 | 5.26 | 5.39 | 5.25 | 5.28 | 0% | 49,625 | 26,354,997 |
| 2024-08-26 | 5.18 | 5.29 | 5.13 | 5.28 | +1.15% | 47,375 | 24,797,624 |
| 2024-08-23 | 5.27 | 5.31 | 5.16 | 5.22 | -1.69% | 65,170 | 34,030,998 |
| 2024-08-22 | 5.36 | 5.42 | 5.29 | 5.31 | -1.3% | 41,633 | 22,255,535 |
| 2024-08-21 | 5.42 | 5.46 | 5.37 | 5.38 | -1.1% | 40,026 | 21,634,203 |
| 2024-08-20 | 5.55 | 5.58 | 5.43 | 5.44 | -1.81% | 43,790 | 24,008,662 |
| 2024-08-19 | 5.62 | 5.65 | 5.54 | 5.54 | -1.6% | 45,353 | 25,321,219 |
| 2024-08-16 | 5.59 | 5.64 | 5.52 | 5.63 | +1.08% | 51,237 | 28,609,826 |
| 2024-08-15 | 5.61 | 5.65 | 5.54 | 5.57 | -0.54% | 51,577 | 28,796,065 |
| 2024-08-14 | 5.62 | 5.67 | 5.57 | 5.6 | -0.36% | 53,177 | 29,864,595 |
| 2024-08-13 | 5.67 | 5.67 | 5.54 | 5.62 | -1.06% | 61,576 | 34,490,323 |
| 2024-08-12 | 5.57 | 5.77 | 5.57 | 5.68 | +2.16% | 90,690 | 51,610,966 |
| 2024-08-09 | 5.64 | 5.67 | 5.56 | 5.56 | -2.11% | 72,945 | 40,966,379 |
| 2024-08-08 | 5.61 | 5.76 | 5.6 | 5.68 | +1.79% | 91,939 | 52,238,010 |
| 2024-08-07 | 5.62 | 5.63 | 5.52 | 5.58 | -0.53% | 78,932 | 44,006,533 |
| 2024-08-06 | 5.48 | 5.62 | 5.45 | 5.61 | +3.13% | 91,512 | 50,730,942 |
| 2024-08-05 | 5.54 | 5.62 | 5.43 | 5.44 | -1.81% | 102,273 | 56,557,817 |
| 2024-08-02 | 5.48 | 5.63 | 5.43 | 5.54 | +0.91% | 96,358 | 53,664,211 |
| 2024-08-01 | 5.39 | 5.58 | 5.38 | 5.49 | +1.67% | 109,262 | 60,040,099 |
| 2024-07-31 | 5.2 | 5.41 | 5.18 | 5.4 | +3.65% | 97,828 | 52,163,023 |
| 2024-07-30 | 5.16 | 5.23 | 5.15 | 5.21 | +0.77% | 43,531 | 22,591,690 |
| 2024-07-29 | 5.17 | 5.24 | 5.13 | 5.17 | +0.78% | 50,767 | 26,296,439 |
| 2024-07-26 | 5.07 | 5.14 | 5.06 | 5.13 | +1.38% | 48,732 | 24,928,643 |
| 2024-07-25 | 5.07 | 5.1 | 4.97 | 5.06 | -0.2% | 62,113 | 31,279,902 |
| 2024-07-24 | 5.19 | 5.22 | 5.06 | 5.07 | -2.31% | 77,996 | 39,958,541 |
| 2024-07-23 | 5.3 | 5.35 | 5.19 | 5.19 | -1.7% | 64,371 | 33,886,652 |
| 2024-07-22 | 5.25 | 5.31 | 5.2 | 5.28 | +0.19% | 64,574 | 33,990,503 |
| 2024-07-19 | 5.27 | 5.29 | 5.21 | 5.27 | 0% | 60,070 | 31,532,642 |
| 2024-07-18 | 5.21 | 5.29 | 5.16 | 5.27 | +1.15% | 68,864 | 36,066,639 |
| 2024-07-17 | 5.22 | 5.28 | 5.17 | 5.21 | -0.57% | 55,219 | 28,820,722 |
| 2024-07-16 | 5.31 | 5.33 | 5.21 | 5.24 | -1.87% | 95,855 | 50,333,259 |
| 2024-07-15 | 5.48 | 5.5 | 5.29 | 5.34 | +1.14% | 125,229 | 67,073,816 |
| 2024-07-12 | 5.2 | 5.32 | 5.19 | 5.28 | +1.34% | 78,821 | 41,521,535 |
| 2024-07-11 | 5.14 | 5.22 | 5.08 | 5.21 | +3.17% | 70,800 | 36,570,031 |
| 2024-07-10 | 5.06 | 5.14 | 5.02 | 5.05 | -0.39% | 53,307 | 27,093,538 |
| 2024-07-09 | 5.02 | 5.09 | 4.91 | 5.07 | +1% | 71,389 | 35,803,639 |
| 2024-07-08 | 5.2 | 5.21 | 5.01 | 5.02 | -3.65% | 61,108 | 30,999,389 |
| 2024-07-05 | 5.03 | 5.23 | 4.96 | 5.21 | +3.37% | 62,551 | 31,971,722 |
| 2024-07-04 | 5.2 | 5.22 | 5.02 | 5.04 | -2.7% | 51,899 | 26,381,091 |
| 2024-07-03 | 5.2 | 5.28 | 5.15 | 5.18 | -0.96% | 47,635 | 24,783,939 |
| 2024-07-02 | 5.14 | 5.26 | 5.12 | 5.23 | +2.15% | 70,458 | 36,730,350 |
| 2024-07-01 | 4.97 | 5.14 | 4.93 | 5.12 | +2.61% | 73,374 | 36,989,866 |
| 2024-06-28 | 4.97 | 5.07 | 4.96 | 4.99 | -0.2% | 46,041 | 23,114,659 |
| 2024-06-27 | 5.06 | 5.09 | 4.98 | 5 | -0.99% | 40,340 | 20,315,386 |
| 2024-06-26 | 4.88 | 5.06 | 4.85 | 5.05 | +3.7% | 50,854 | 25,229,232 |
| 2024-06-25 | 4.83 | 4.93 | 4.83 | 4.87 | +0.62% | 51,700 | 25,261,048 |
| 2024-06-24 | 5.06 | 5.07 | 4.82 | 4.84 | -4.54% | 75,369 | 36,964,986 |
| 2024-06-21 | 4.97 | 5.12 | 4.94 | 5.07 | +1.6% | 48,322 | 24,382,235 |
| 2024-06-20 | 5.06 | 5.17 | 4.98 | 4.99 | -1.58% | 62,333 | 31,520,029 |
| 2024-06-19 | 5.12 | 5.17 | 5.07 | 5.07 | -1.17% | 35,068 | 17,901,767 |
| 2024-06-18 | 5.09 | 5.15 | 5.03 | 5.13 | +1.58% | 44,256 | 22,612,482 |
| 2024-06-17 | 5.1 | 5.14 | 5.03 | 5.05 | -1.17% | 45,156 | 22,915,465 |
| 2024-06-14 | 5.18 | 5.19 | 5.06 | 5.11 | -1.16% | 54,357 | 27,725,873 |
| 2024-06-13 | 5.27 | 5.29 | 5.14 | 5.17 | -1.9% | 52,144 | 27,137,144 |
| 2024-06-12 | 5.18 | 5.29 | 5.16 | 5.27 | +1.54% | 61,503 | 32,194,016 |
| 2024-06-11 | 5.18 | 5.22 | 5.06 | 5.19 | +1.17% | 78,182 | 40,210,125 |
| 2024-06-07 | 5.04 | 5.17 | 5.01 | 5.13 | +3.43% | 104,238 | 53,165,972 |
| 2024-06-06 | 5.32 | 5.37 | 4.93 | 4.96 | -6.94% | 151,561 | 76,692,584 |
| 2024-06-05 | 5.46 | 5.5 | 5.31 | 5.33 | -2.74% | 73,687 | 39,858,695 |
| 2024-06-04 | 5.54 | 5.55 | 5.4 | 5.48 | -0.9% | 57,172 | 31,150,678 |
| 2024-06-03 | 5.63 | 5.68 | 5.48 | 5.53 | -1.95% | 81,030 | 45,161,658 |
| 2024-05-31 | 5.62 | 5.7 | 5.62 | 5.64 | -0.18% | 51,169 | 28,873,029 |
| 2024-05-30 | 5.63 | 5.69 | 5.59 | 5.65 | +0.18% | 40,209 | 22,715,384 |
| 2024-05-29 | 5.62 | 5.7 | 5.61 | 5.64 | -0.18% | 55,148 | 31,186,280 |
| 2024-05-28 | 5.7 | 5.74 | 5.65 | 5.65 | -1.4% | 42,840 | 24,348,031 |
| 2024-05-27 | 5.66 | 5.74 | 5.62 | 5.73 | +0.88% | 52,340 | 29,704,571 |
| 2024-05-24 | 5.68 | 5.74 | 5.65 | 5.68 | +0.18% | 60,338 | 34,387,250 |
| 2024-05-23 | 5.8 | 5.82 | 5.66 | 5.67 | -2.58% | 83,436 | 47,687,870 |
| 2024-05-22 | 5.84 | 5.9 | 5.8 | 5.82 | -0.85% | 66,568 | 38,902,368 |
| 2024-05-21 | 5.86 | 5.88 | 5.78 | 5.87 | -0.17% | 67,768 | 39,508,536 |
| 2024-05-20 | 5.85 | 5.89 | 5.81 | 5.88 | +0.68% | 70,905 | 41,554,186 |
| 2024-05-17 | 5.8 | 5.88 | 5.75 | 5.84 | +0.86% | 93,616 | 54,433,915 |
| 2024-05-16 | 5.79 | 5.84 | 5.77 | 5.79 | +0.52% | 95,914 | 55,622,952 |
| 2024-05-15 | 5.9 | 5.92 | 5.74 | 5.76 | -2.7% | 137,061 | 79,959,512 |
| 2024-05-14 | 5.88 | 5.99 | 5.85 | 5.92 | +0.34% | 129,991 | 77,123,954 |
| 2024-05-13 | 5.93 | 6.05 | 5.87 | 5.9 | -1.67% | 183,467 | 109,111,479 |
| 2024-05-10 | 6.2 | 6.2 | 5.96 | 6 | -3.38% | 297,380 | 180,028,975 |
| 2024-05-09 | 6.19 | 6.26 | 6.05 | 6.21 | -3.42% | 373,074 | 230,324,816 |
| 2024-05-08 | 6 | 6.6 | 5.95 | 6.43 | +7.17% | 555,808 | 348,610,968 |
| 2024-05-07 | 6.07 | 6.15 | 5.92 | 6 | -1.8% | 319,297 | 191,553,464 |
| 2024-05-06 | 6.2 | 6.28 | 6.02 | 6.11 | +3.38% | 478,746 | 293,801,314 |
| 2024-04-30 | 5.35 | 5.91 | 5.34 | 5.91 | +10.06% | 290,970 | 164,559,279 |
| 2024-04-29 | 5.33 | 5.6 | 5.3 | 5.37 | -0.37% | 201,318 | 107,889,572 |
| 2024-04-26 | 5.3 | 5.51 | 5.28 | 5.39 | +7.58% | 305,862 | 165,228,189 |
| 2024-04-25 | 4.88 | 5.03 | 4.85 | 5.01 | +2.66% | 63,752 | 31,809,578 |
| 2024-04-24 | 4.88 | 4.9 | 4.8 | 4.88 | 0% | 52,006 | 25,218,595 |
| 2024-04-23 | 4.81 | 4.99 | 4.75 | 4.88 | +2.74% | 81,862 | 39,774,602 |
| 2024-04-22 | 4.69 | 4.81 | 4.6 | 4.75 | +0.21% | 58,348 | 27,605,712 |
| 2024-04-19 | 4.78 | 4.85 | 4.71 | 4.74 | -0.84% | 62,431 | 29,771,554 |
| 2024-04-18 | 4.88 | 4.95 | 4.78 | 4.78 | -2.45% | 77,867 | 37,553,820 |
| 2024-04-17 | 4.54 | 4.9 | 4.54 | 4.9 | +8.65% | 103,517 | 49,507,760 |
| 2024-04-16 | 4.83 | 4.88 | 4.48 | 4.51 | -7.96% | 152,492 | 70,633,102 |
| 2024-04-15 | 5.18 | 5.2 | 4.83 | 4.9 | -5.77% | 121,152 | 60,059,551 |
| 2024-04-12 | 5.3 | 5.36 | 5.19 | 5.2 | -1.52% | 69,441 | 36,406,368 |
| 2024-04-11 | 5.3 | 5.43 | 5.26 | 5.28 | -1.12% | 91,214 | 48,708,912 |
| 2024-04-10 | 5.45 | 5.47 | 5.29 | 5.34 | -2.2% | 62,376 | 33,366,159 |
| 2024-04-09 | 5.4 | 5.46 | 5.3 | 5.46 | +1.11% | 61,373 | 33,083,665 |
| 2024-04-08 | 5.51 | 5.51 | 5.39 | 5.4 | -2% | 62,758 | 34,182,561 |
| 2024-04-03 | 5.46 | 5.53 | 5.4 | 5.51 | +0.18% | 61,005 | 33,448,725 |
| 2024-04-02 | 5.47 | 5.52 | 5.43 | 5.5 | +0.36% | 55,260 | 30,292,471 |
| 2024-04-01 | 5.46 | 5.49 | 5.41 | 5.48 | +0.74% | 54,137 | 29,485,025 |
| 2024-03-29 | 5.32 | 5.45 | 5.28 | 5.44 | +2.06% | 71,572 | 38,465,531 |
| 2024-03-28 | 5.2 | 5.37 | 5.17 | 5.33 | +2.5% | 62,668 | 33,068,862 |
| 2024-03-27 | 5.29 | 5.36 | 5.19 | 5.2 | -1.52% | 68,498 | 36,299,132 |
| 2024-03-26 | 5.33 | 5.37 | 5.19 | 5.28 | -0.94% | 66,811 | 35,241,601 |
| 2024-03-25 | 5.39 | 5.48 | 5.33 | 5.33 | -2.2% | 64,646 | 35,034,439 |
| 2024-03-22 | 5.56 | 5.56 | 5.38 | 5.45 | -1.98% | 75,344 | 41,081,845 |
| 2024-03-21 | 5.58 | 5.6 | 5.48 | 5.56 | -0.18% | 69,082 | 38,269,669 |
| 2024-03-20 | 5.52 | 5.59 | 5.5 | 5.57 | +0.72% | 78,721 | 43,606,954 |
| 2024-03-19 | 5.48 | 5.65 | 5.47 | 5.53 | +1.1% | 105,098 | 58,260,759 |
| 2024-03-18 | 5.39 | 5.47 | 5.36 | 5.47 | +1.67% | 73,170 | 39,724,212 |
| 2024-03-15 | 5.33 | 5.39 | 5.31 | 5.38 | +0.75% | 53,434 | 28,640,153 |
| 2024-03-14 | 5.34 | 5.46 | 5.26 | 5.34 | +0.56% | 74,419 | 39,921,601 |
| 2024-03-13 | 5.38 | 5.41 | 5.27 | 5.31 | -1.3% | 56,202 | 29,901,820 |
| 2024-03-12 | 5.24 | 5.38 | 5.23 | 5.38 | +3.07% | 82,269 | 43,932,170 |
| 2024-03-11 | 5.17 | 5.22 | 5.12 | 5.22 | +1.56% | 52,313 | 27,056,243 |
| 2024-03-08 | 5.11 | 5.17 | 5.08 | 5.14 | +0.59% | 37,680 | 19,314,595 |
| 2024-03-07 | 5.14 | 5.21 | 5.1 | 5.11 | -0.97% | 55,299 | 28,541,324 |
| 2024-03-06 | 5.2 | 5.23 | 5.08 | 5.16 | -0.39% | 59,739 | 30,819,171 |
| 2024-03-05 | 5.33 | 5.33 | 5.16 | 5.18 | -2.81% | 62,192 | 32,392,075 |
| 2024-03-04 | 5.27 | 5.35 | 5.23 | 5.33 | +1.72% | 89,398 | 47,343,461 |
| 2024-03-01 | 5.23 | 5.28 | 5.18 | 5.24 | +0.19% | 74,830 | 39,157,933 |
| 2024-02-29 | 4.99 | 5.23 | 4.96 | 5.23 | +3.98% | 109,237 | 55,911,565 |
| 2024-02-28 | 5.41 | 5.61 | 5.03 | 5.03 | -6.85% | 165,390 | 87,892,033 |
| 2024-02-27 | 5.26 | 5.4 | 5.21 | 5.4 | +2.27% | 67,436 | 35,844,792 |
| 2024-02-26 | 5.15 | 5.39 | 5.13 | 5.28 | +2.33% | 97,829 | 51,498,061 |
| 2024-02-23 | 5.05 | 5.17 | 5.02 | 5.16 | +2.38% | 80,533 | 40,987,922 |
| 2024-02-22 | 4.95 | 5.05 | 4.92 | 5.04 | +1.82% | 80,393 | 40,136,483 |
| 2024-02-21 | 4.8 | 5.07 | 4.77 | 4.95 | +1.64% | 108,106 | 53,588,731 |
| 2024-02-20 | 4.85 | 4.95 | 4.71 | 4.87 | +0.41% | 102,716 | 49,983,475 |
| 2024-02-19 | 4.65 | 4.95 | 4.6 | 4.85 | +5.66% | 188,267 | 90,889,720 |
| 2024-02-08 | 4.23 | 4.6 | 4.15 | 4.59 | +9.81% | 196,674 | 86,378,426 |
| 2024-02-07 | 4.39 | 4.43 | 4.15 | 4.18 | -5.22% | 214,763 | 91,125,140 |
| 2024-02-06 | 4.3 | 4.58 | 4.04 | 4.41 | -1.34% | 195,640 | 83,630,137 |
| 2024-02-05 | 4.9 | 4.9 | 4.47 | 4.47 | -10.06% | 146,086 | 66,351,249 |
| 2024-02-02 | 5.26 | 5.37 | 4.79 | 4.97 | -5.15% | 106,486 | 53,842,350 |
| 2024-02-01 | 5.36 | 5.4 | 5.18 | 5.24 | -2.96% | 90,507 | 47,775,439 |
| 2024-01-31 | 5.65 | 5.7 | 5.38 | 5.4 | -5.43% | 95,842 | 52,867,740 |
| 2024-01-30 | 5.91 | 5.98 | 5.7 | 5.71 | -3.87% | 64,099 | 37,388,560 |
| 2024-01-29 | 6.11 | 6.15 | 5.91 | 5.94 | -2.62% | 54,526 | 32,738,223 |
| 2024-01-26 | 6.07 | 6.22 | 6.05 | 6.1 | +0.33% | 74,111 | 45,513,137 |
| 2024-01-25 | 5.82 | 6.09 | 5.75 | 6.08 | +5.01% | 84,617 | 50,389,612 |
| 2024-01-24 | 5.7 | 5.83 | 5.55 | 5.79 | +2.12% | 74,219 | 42,302,310 |
| 2024-01-23 | 5.7 | 5.75 | 5.57 | 5.67 | -0.7% | 82,580 | 46,740,279 |
| 2024-01-22 | 6.14 | 6.17 | 5.69 | 5.71 | -7.31% | 92,502 | 54,694,628 |
| 2024-01-19 | 6.24 | 6.25 | 6.14 | 6.16 | -0.81% | 59,034 | 36,519,543 |
| 2024-01-18 | 6.35 | 6.35 | 6.04 | 6.21 | -2.2% | 85,486 | 52,581,592 |
| 2024-01-17 | 6.5 | 6.55 | 6.34 | 6.35 | -2.76% | 43,513 | 28,001,298 |
| 2024-01-16 | 6.54 | 6.58 | 6.42 | 6.53 | -0.31% | 41,356 | 26,803,527 |
| 2024-01-15 | 6.53 | 6.63 | 6.49 | 6.55 | +0.31% | 41,865 | 27,460,809 |
| 2024-01-12 | 6.62 | 6.68 | 6.53 | 6.53 | -1.66% | 39,361 | 26,017,595 |
| 2024-01-11 | 6.6 | 6.66 | 6.55 | 6.64 | +0.76% | 40,313 | 26,657,163 |
| 2024-01-10 | 6.65 | 6.69 | 6.57 | 6.59 | -1.05% | 36,438 | 24,123,519 |
| 2024-01-09 | 6.59 | 6.69 | 6.56 | 6.66 | +1.68% | 43,810 | 29,105,572 |
| 2024-01-08 | 6.75 | 6.75 | 6.54 | 6.55 | -3.11% | 39,575 | 26,269,551 |
| 2024-01-05 | 6.85 | 6.86 | 6.71 | 6.76 | -1.6% | 49,227 | 33,404,644 |
| 2024-01-04 | 6.86 | 6.88 | 6.78 | 6.87 | +0.29% | 42,571 | 29,046,170 |
| 2024-01-03 | 6.82 | 6.94 | 6.8 | 6.85 | +0.29% | 46,424 | 31,851,918 |
| 2024-01-02 | 6.73 | 6.86 | 6.69 | 6.83 | +1.79% | 50,233 | 34,153,974 |
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：