股票概览
5.66
-3.25%
-0.19
5.86
开盘价
5.91
最高价
5.63
最低价
148,237
成交量
数据更新至: 2024-12-31
技术指标
5.85
MA5 (5日均线)
6.01
MA10 (10日均线)
6.26
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 | 5.86 | 5.91 | 5.63 | 5.66 | -3.25% | 148,237 | 84,992,655 |
| 2024-12-30 | 5.87 | 5.92 | 5.8 | 5.85 | -0.17% | 81,824 | 47,787,487 |
| 2024-12-27 | 5.79 | 5.92 | 5.78 | 5.86 | +1.21% | 109,051 | 64,098,799 |
| 2024-12-26 | 6.09 | 6.1 | 5.74 | 5.79 | -4.93% | 212,075 | 124,615,438 |
| 2024-12-25 | 6.22 | 6.22 | 6.05 | 6.09 | -1.3% | 69,083 | 42,118,136 |
| 2024-12-24 | 6.05 | 6.2 | 6.05 | 6.17 | +1.82% | 95,381 | 58,672,505 |
| 2024-12-23 | 6.09 | 6.21 | 6.04 | 6.06 | -0.33% | 142,491 | 87,247,626 |
| 2024-12-20 | 6.23 | 6.25 | 6.06 | 6.08 | -2.25% | 141,653 | 86,633,739 |
| 2024-12-19 | 6.22 | 6.29 | 6.16 | 6.22 | -0.96% | 95,118 | 59,106,718 |
| 2024-12-18 | 6.38 | 6.48 | 6.26 | 6.28 | +0.48% | 112,967 | 72,020,932 |
| 2024-12-17 | 6.34 | 6.39 | 6.22 | 6.25 | -1.42% | 120,734 | 75,968,245 |
| 2024-12-16 | 6.53 | 6.57 | 6.32 | 6.34 | -3.06% | 207,186 | 132,740,357 |
| 2024-12-13 | 6.67 | 6.69 | 6.53 | 6.54 | -2.39% | 208,087 | 136,593,022 |
| 2024-12-12 | 6.7 | 6.76 | 6.62 | 6.7 | +0.15% | 179,676 | 120,423,014 |
| 2024-12-11 | 6.5 | 6.74 | 6.48 | 6.69 | +1.52% | 277,039 | 184,273,451 |
| 2024-12-10 | 6.61 | 6.88 | 6.5 | 6.59 | +1.7% | 312,028 | 208,333,259 |
| 2024-12-09 | 6.6 | 6.6 | 6.45 | 6.48 | -0.46% | 116,428 | 75,947,026 |
| 2024-12-06 | 6.51 | 6.58 | 6.46 | 6.51 | +0.46% | 100,514 | 65,568,818 |
| 2024-12-05 | 6.43 | 6.49 | 6.4 | 6.48 | +0.15% | 72,606 | 46,789,280 |
| 2024-12-04 | 6.63 | 6.65 | 6.44 | 6.47 | -2.71% | 121,896 | 79,381,572 |
| 2024-12-03 | 6.71 | 6.72 | 6.56 | 6.65 | -0.75% | 132,372 | 87,708,249 |
| 2024-12-02 | 6.51 | 6.72 | 6.51 | 6.7 | +1.98% | 184,888 | 123,128,896 |
| 2024-11-29 | 6.45 | 6.57 | 6.39 | 6.57 | +1.39% | 143,449 | 93,232,206 |
| 2024-11-28 | 6.42 | 6.55 | 6.38 | 6.48 | +0.93% | 133,201 | 86,569,993 |
| 2024-11-27 | 6.28 | 6.43 | 6.14 | 6.42 | +1.58% | 130,274 | 81,978,860 |
| 2024-11-26 | 6.28 | 6.39 | 6.2 | 6.32 | 0% | 111,381 | 70,081,579 |
| 2024-11-25 | 6.13 | 6.39 | 6.12 | 6.32 | +3.1% | 166,704 | 104,749,370 |
| 2024-11-22 | 6.26 | 6.35 | 6.13 | 6.13 | -2.54% | 118,496 | 74,107,237 |
| 2024-11-21 | 6.34 | 6.46 | 6.25 | 6.29 | -0.94% | 107,414 | 67,798,783 |
| 2024-11-20 | 6.31 | 6.37 | 6.24 | 6.35 | 0% | 101,369 | 64,017,999 |
| 2024-11-19 | 6.41 | 6.44 | 6.19 | 6.35 | -1.85% | 189,595 | 119,605,935 |
| 2024-11-18 | 6.37 | 6.69 | 6.37 | 6.47 | +3.03% | 299,042 | 195,675,579 |
| 2024-11-15 | 6.49 | 6.59 | 6.28 | 6.28 | -3.09% | 183,283 | 117,303,457 |
| 2024-11-14 | 6.44 | 6.66 | 6.39 | 6.48 | +1.09% | 255,652 | 167,433,866 |
| 2024-11-13 | 6.35 | 6.57 | 6.32 | 6.41 | +0.16% | 166,713 | 107,535,406 |
| 2024-11-12 | 6.4 | 6.61 | 6.35 | 6.4 | -0.47% | 214,063 | 139,046,948 |
| 2024-11-11 | 6.54 | 6.59 | 6.38 | 6.43 | -1.98% | 316,322 | 203,660,620 |
| 2024-11-08 | 6.97 | 7.05 | 6.53 | 6.56 | -5.75% | 374,534 | 249,992,000 |
| 2024-11-07 | 6.51 | 7.02 | 6.48 | 6.96 | +6.1% | 408,103 | 279,344,917 |
| 2024-11-06 | 6.42 | 6.61 | 6.29 | 6.56 | +2.34% | 265,272 | 171,665,012 |
| 2024-11-05 | 6.19 | 6.44 | 6.15 | 6.41 | +3.72% | 262,895 | 167,353,291 |
| 2024-11-04 | 6.15 | 6.2 | 6.03 | 6.18 | +0.32% | 200,569 | 123,090,156 |
| 2024-11-01 | 6.14 | 6.24 | 6.01 | 6.16 | +0.33% | 249,939 | 153,784,787 |
| 2024-10-31 | 6.11 | 6.29 | 6.07 | 6.14 | -0.32% | 195,349 | 119,973,069 |
| 2024-10-30 | 5.9 | 6.28 | 5.9 | 6.16 | +3.53% | 307,173 | 188,906,713 |
| 2024-10-29 | 6.1 | 6.14 | 5.85 | 5.95 | -2.14% | 256,299 | 152,977,352 |
| 2024-10-28 | 6.02 | 6.2 | 5.83 | 6.08 | +0.33% | 337,661 | 204,256,539 |
| 2024-10-25 | 5.87 | 6.08 | 5.83 | 6.06 | +3.24% | 261,244 | 156,792,320 |
| 2024-10-24 | 5.86 | 5.95 | 5.8 | 5.87 | +0.17% | 170,900 | 100,053,421 |
| 2024-10-23 | 5.68 | 5.94 | 5.66 | 5.86 | +2.99% | 303,937 | 177,405,367 |
| 2024-10-22 | 5.6 | 5.77 | 5.59 | 5.69 | +0.71% | 182,593 | 103,230,510 |
| 2024-10-21 | 5.62 | 5.7 | 5.54 | 5.65 | +1.44% | 203,960 | 114,746,454 |
| 2024-10-18 | 5.49 | 5.65 | 5.4 | 5.57 | +0.18% | 232,891 | 128,405,057 |
| 2024-10-17 | 5.9 | 5.9 | 5.55 | 5.56 | -3.81% | 315,853 | 178,531,999 |
| 2024-10-16 | 5.5 | 5.85 | 5.48 | 5.78 | +4.14% | 358,286 | 206,254,041 |
| 2024-10-15 | 5.75 | 5.76 | 5.55 | 5.55 | -3.31% | 201,220 | 113,999,831 |
| 2024-10-14 | 5.6 | 5.76 | 5.55 | 5.74 | +4.55% | 337,357 | 191,606,918 |
| 2024-10-11 | 5.66 | 5.66 | 5.41 | 5.49 | -3.51% | 189,357 | 104,893,025 |
| 2024-10-10 | 5.54 | 5.87 | 5.39 | 5.69 | +2.71% | 399,655 | 226,299,368 |
| 2024-10-09 | 5.93 | 5.96 | 5.54 | 5.54 | -9.92% | 458,751 | 261,830,645 |
| 2024-10-08 | 6.27 | 6.27 | 5.75 | 6.15 | +7.89% | 879,149 | 534,794,032 |
| 2024-09-30 | 5.52 | 5.7 | 5.45 | 5.7 | +10.04% | 304,048 | 171,850,026 |
| 2024-09-27 | 5.09 | 5.23 | 5.03 | 5.18 | +3.19% | 377,226 | 193,460,911 |
| 2024-09-26 | 4.62 | 5.02 | 4.59 | 5.02 | +9.13% | 351,466 | 170,273,170 |
| 2024-09-25 | 4.62 | 4.81 | 4.59 | 4.6 | +1.77% | 274,164 | 128,809,845 |
| 2024-09-24 | 4.3 | 4.53 | 4.26 | 4.52 | +6.1% | 248,915 | 110,291,893 |
| 2024-09-23 | 4.31 | 4.31 | 4.22 | 4.26 | -1.84% | 80,813 | 34,386,921 |
| 2024-09-20 | 4.41 | 4.43 | 4.26 | 4.34 | -1.36% | 107,571 | 46,418,921 |
| 2024-09-19 | 4.33 | 4.45 | 4.31 | 4.4 | +1.85% | 134,185 | 59,074,596 |
| 2024-09-18 | 4.34 | 4.35 | 4.23 | 4.32 | -0.69% | 81,465 | 34,882,824 |
| 2024-09-13 | 4.3 | 4.39 | 4.28 | 4.35 | +1.4% | 157,874 | 68,814,216 |
| 2024-09-12 | 4.24 | 4.33 | 4.23 | 4.29 | +1.18% | 108,365 | 46,528,471 |
| 2024-09-11 | 4.2 | 4.26 | 4.16 | 4.24 | +0.47% | 98,716 | 41,681,714 |
| 2024-09-10 | 4.31 | 4.32 | 4.16 | 4.22 | -1.86% | 132,743 | 55,945,973 |
| 2024-09-09 | 4.33 | 4.35 | 4.25 | 4.3 | -0.46% | 108,156 | 46,569,331 |
| 2024-09-06 | 4.37 | 4.41 | 4.31 | 4.32 | -0.69% | 97,078 | 42,310,023 |
| 2024-09-05 | 4.29 | 4.38 | 4.28 | 4.35 | +1.4% | 128,467 | 55,650,951 |
| 2024-09-04 | 4.32 | 4.38 | 4.28 | 4.29 | -0.92% | 156,329 | 67,572,480 |
| 2024-09-03 | 4.4 | 4.42 | 4.31 | 4.33 | -2.7% | 214,555 | 93,292,775 |
| 2024-09-02 | 4.73 | 4.73 | 4.44 | 4.45 | -5.92% | 342,358 | 154,942,558 |
| 2024-08-30 | 4.58 | 4.84 | 4.51 | 4.73 | +2.6% | 413,492 | 195,017,306 |
| 2024-08-29 | 4.68 | 4.69 | 4.48 | 4.61 | -1.5% | 251,986 | 116,015,797 |
| 2024-08-28 | 4.83 | 4.89 | 4.63 | 4.68 | -4.68% | 398,599 | 187,194,052 |
| 2024-08-27 | 5.12 | 5.25 | 4.82 | 4.91 | -5.21% | 521,261 | 259,318,565 |
| 2024-08-26 | 5.3 | 5.6 | 5.16 | 5.18 | 0% | 639,598 | 345,498,343 |
| 2024-08-23 | 4.72 | 5.18 | 4.7 | 5.18 | +9.98% | 225,101 | 112,496,313 |
| 2024-08-22 | 4.86 | 4.91 | 4.7 | 4.71 | -3.48% | 77,513 | 37,017,636 |
| 2024-08-21 | 5 | 5 | 4.84 | 4.88 | -2.2% | 69,667 | 34,140,172 |
| 2024-08-20 | 5.1 | 5.13 | 4.98 | 4.99 | -1.96% | 52,464 | 26,357,706 |
| 2024-08-19 | 5.06 | 5.18 | 5.06 | 5.09 | +0.2% | 57,555 | 29,424,118 |
| 2024-08-16 | 5.23 | 5.25 | 5.07 | 5.08 | -2.87% | 75,736 | 38,863,386 |
| 2024-08-15 | 5.2 | 5.27 | 5.17 | 5.23 | -0.38% | 46,327 | 24,200,466 |
| 2024-08-14 | 5.24 | 5.37 | 5.22 | 5.25 | 0% | 57,001 | 30,139,468 |
| 2024-08-13 | 5.26 | 5.27 | 5.17 | 5.25 | +0.38% | 39,175 | 20,451,356 |
| 2024-08-12 | 5.35 | 5.38 | 5.21 | 5.23 | -2.06% | 51,178 | 26,948,508 |
| 2024-08-09 | 5.38 | 5.43 | 5.33 | 5.34 | -0.56% | 41,226 | 22,223,317 |
| 2024-08-08 | 5.27 | 5.4 | 5.27 | 5.37 | +1.32% | 46,847 | 25,088,447 |
| 2024-08-07 | 5.32 | 5.34 | 5.25 | 5.3 | -0.38% | 41,741 | 22,066,351 |
| 2024-08-06 | 5.34 | 5.37 | 5.27 | 5.32 | +0.38% | 41,744 | 22,171,217 |
| 2024-08-05 | 5.33 | 5.4 | 5.29 | 5.3 | -1.12% | 57,322 | 30,642,331 |
| 2024-08-02 | 5.37 | 5.43 | 5.35 | 5.36 | -0.56% | 45,449 | 24,436,759 |
| 2024-08-01 | 5.44 | 5.45 | 5.38 | 5.39 | -0.74% | 47,772 | 25,810,874 |
| 2024-07-31 | 5.34 | 5.45 | 5.29 | 5.43 | +1.88% | 64,057 | 34,581,568 |
| 2024-07-30 | 5.35 | 5.36 | 5.29 | 5.33 | -0.56% | 50,348 | 26,760,132 |
| 2024-07-29 | 5.32 | 5.41 | 5.25 | 5.36 | +1.52% | 61,836 | 33,164,064 |
| 2024-07-26 | 5.28 | 5.38 | 5.28 | 5.28 | +0.38% | 45,278 | 24,103,390 |
| 2024-07-25 | 5.15 | 5.29 | 5.14 | 5.26 | +1.74% | 50,850 | 26,703,044 |
| 2024-07-24 | 5.22 | 5.25 | 5.13 | 5.17 | -1.15% | 46,014 | 23,839,092 |
| 2024-07-23 | 5.33 | 5.39 | 5.22 | 5.23 | -1.88% | 51,881 | 27,594,483 |
| 2024-07-22 | 5.45 | 5.46 | 5.3 | 5.33 | -2.02% | 54,892 | 29,429,410 |
| 2024-07-19 | 5.44 | 5.5 | 5.38 | 5.44 | -0.55% | 44,029 | 23,914,680 |
| 2024-07-18 | 5.39 | 5.48 | 5.33 | 5.47 | +1.3% | 85,908 | 46,586,108 |
| 2024-07-17 | 5.42 | 5.5 | 5.39 | 5.4 | -0.55% | 44,581 | 24,245,857 |
| 2024-07-16 | 5.41 | 5.49 | 5.36 | 5.43 | +0.37% | 47,360 | 25,699,870 |
| 2024-07-15 | 5.59 | 5.6 | 5.39 | 5.41 | -2.35% | 84,816 | 46,547,925 |
| 2024-07-12 | 5.4 | 5.58 | 5.35 | 5.54 | +2.78% | 100,756 | 55,674,200 |
| 2024-07-11 | 5.36 | 5.39 | 5.24 | 5.39 | +1.7% | 96,348 | 51,268,709 |
| 2024-07-10 | 5.19 | 5.35 | 5.13 | 5.3 | +2.32% | 92,459 | 48,917,189 |
| 2024-07-09 | 5.08 | 5.29 | 4.94 | 5.18 | -2.63% | 180,835 | 93,295,978 |
| 2024-07-08 | 5.44 | 5.5 | 5.3 | 5.32 | -2.21% | 72,861 | 39,073,552 |
| 2024-07-05 | 5.4 | 5.47 | 5.37 | 5.44 | +0.18% | 61,615 | 33,436,869 |
| 2024-07-04 | 5.53 | 5.56 | 5.41 | 5.43 | -1.81% | 69,846 | 38,267,338 |
| 2024-07-03 | 5.52 | 5.61 | 5.5 | 5.53 | +0.18% | 87,640 | 48,670,687 |
| 2024-07-02 | 5.55 | 5.57 | 5.44 | 5.52 | -0.54% | 94,898 | 52,307,115 |
| 2024-07-01 | 5.4 | 5.56 | 5.36 | 5.55 | +2.78% | 115,940 | 63,641,547 |
| 2024-06-28 | 5.41 | 5.5 | 5.37 | 5.4 | +0.56% | 99,683 | 54,096,204 |
| 2024-06-27 | 5.44 | 5.48 | 5.35 | 5.37 | -1.83% | 98,827 | 53,408,873 |
| 2024-06-26 | 5.53 | 5.61 | 5.43 | 5.47 | -1.97% | 137,863 | 75,638,030 |
| 2024-06-25 | 5.46 | 5.63 | 5.41 | 5.58 | +1.27% | 207,240 | 115,139,505 |
| 2024-06-24 | 5.37 | 5.59 | 5.3 | 5.51 | +1.66% | 315,600 | 172,431,937 |
| 2024-06-21 | 5.01 | 5.42 | 5.01 | 5.42 | +6.69% | 355,332 | 188,673,048 |
| 2024-06-20 | 5.08 | 5.14 | 5.06 | 5.08 | -0.59% | 111,826 | 56,833,905 |
| 2024-06-19 | 5.13 | 5.14 | 5.03 | 5.11 | 0% | 120,891 | 61,528,430 |
| 2024-06-18 | 5.09 | 5.16 | 5.06 | 5.11 | +0.39% | 109,685 | 56,048,022 |
| 2024-06-17 | 5.1 | 5.14 | 4.9 | 5.09 | -1.17% | 310,962 | 156,373,475 |
| 2024-06-14 | 5.23 | 5.26 | 5.07 | 5.15 | -2.46% | 413,339 | 212,970,294 |
| 2024-06-13 | 5.41 | 5.42 | 5.23 | 5.28 | -2.4% | 232,416 | 122,908,873 |
| 2024-06-12 | 5.51 | 5.53 | 5.36 | 5.41 | -2.17% | 189,832 | 102,899,814 |
| 2024-06-11 | 5.64 | 5.7 | 5.49 | 5.53 | -2.3% | 187,564 | 104,457,704 |
| 2024-06-07 | 5.61 | 5.72 | 5.59 | 5.66 | +1.43% | 139,531 | 78,943,926 |
| 2024-06-06 | 5.74 | 5.79 | 5.52 | 5.58 | -2.62% | 135,372 | 75,951,216 |
| 2024-06-05 | 5.75 | 5.85 | 5.73 | 5.73 | -0.69% | 97,326 | 56,370,696 |
| 2024-06-04 | 5.7 | 5.79 | 5.68 | 5.77 | +0.35% | 122,875 | 70,449,967 |
| 2024-06-03 | 5.92 | 5.93 | 5.67 | 5.75 | -3.04% | 178,722 | 102,933,160 |
| 2024-05-31 | 6.02 | 6.06 | 5.9 | 5.93 | -1.82% | 148,135 | 88,257,838 |
| 2024-05-30 | 6.06 | 6.1 | 6 | 6.04 | -0.33% | 78,807 | 47,590,784 |
| 2024-05-29 | 6.03 | 6.11 | 6.02 | 6.06 | -0.33% | 94,062 | 57,090,922 |
| 2024-05-28 | 6.19 | 6.2 | 6.06 | 6.08 | -1.62% | 101,184 | 61,843,592 |
| 2024-05-27 | 6.21 | 6.23 | 6.12 | 6.18 | -0.32% | 79,689 | 49,094,469 |
| 2024-05-24 | 6.2 | 6.26 | 6.18 | 6.2 | -0.32% | 86,733 | 53,995,837 |
| 2024-05-23 | 6.46 | 6.46 | 6.18 | 6.22 | -3.42% | 221,998 | 139,253,660 |
| 2024-05-22 | 6.5 | 6.51 | 6.43 | 6.44 | -0.31% | 129,460 | 83,664,582 |
| 2024-05-21 | 6.55 | 6.62 | 6.45 | 6.46 | -1.37% | 121,646 | 79,184,704 |
| 2024-05-20 | 6.62 | 6.66 | 6.54 | 6.55 | -0.91% | 137,951 | 90,697,255 |
| 2024-05-17 | 6.45 | 6.62 | 6.37 | 6.61 | +2.48% | 214,149 | 138,881,259 |
| 2024-05-16 | 6.31 | 6.54 | 6.31 | 6.45 | +1.74% | 239,563 | 154,778,308 |
| 2024-05-15 | 6.3 | 6.38 | 6.28 | 6.34 | +0.16% | 113,843 | 72,079,303 |
| 2024-05-14 | 6.3 | 6.37 | 6.3 | 6.33 | +0.16% | 95,426 | 60,392,985 |
| 2024-05-13 | 6.49 | 6.49 | 6.3 | 6.32 | -2.47% | 179,442 | 114,211,905 |
| 2024-05-10 | 6.43 | 6.5 | 6.35 | 6.48 | +0.93% | 133,293 | 85,766,873 |
| 2024-05-09 | 6.38 | 6.5 | 6.38 | 6.42 | +0.78% | 167,193 | 107,678,048 |
| 2024-05-08 | 6.43 | 6.44 | 6.36 | 6.37 | -0.93% | 102,911 | 65,753,037 |
| 2024-05-07 | 6.42 | 6.5 | 6.34 | 6.43 | +0.16% | 182,005 | 116,910,806 |
| 2024-05-06 | 6.46 | 6.5 | 6.41 | 6.42 | -0.31% | 238,641 | 153,600,664 |
| 2024-04-30 | 6.88 | 6.9 | 6.4 | 6.44 | -8% | 366,458 | 237,801,625 |
| 2024-04-29 | 6.68 | 7.02 | 6.62 | 7 | +5.11% | 199,616 | 137,482,043 |
| 2024-04-26 | 6.53 | 6.68 | 6.47 | 6.66 | +1.52% | 96,384 | 63,288,338 |
| 2024-04-25 | 6.48 | 6.59 | 6.43 | 6.56 | +0.31% | 68,935 | 45,010,877 |
| 2024-04-24 | 6.51 | 6.62 | 6.45 | 6.54 | +1.24% | 82,133 | 53,595,211 |
| 2024-04-23 | 6.67 | 6.73 | 6.44 | 6.46 | -3.73% | 143,478 | 93,852,870 |
| 2024-04-22 | 6.71 | 6.81 | 6.66 | 6.71 | -0.45% | 89,986 | 60,417,636 |
| 2024-04-19 | 6.68 | 6.85 | 6.67 | 6.74 | +0.15% | 89,845 | 60,751,942 |
| 2024-04-18 | 6.8 | 6.86 | 6.72 | 6.73 | -1.03% | 101,385 | 68,787,739 |
| 2024-04-17 | 6.61 | 6.8 | 6.6 | 6.8 | +3.03% | 118,551 | 79,826,750 |
| 2024-04-16 | 6.71 | 6.77 | 6.55 | 6.6 | -2.08% | 113,725 | 75,509,100 |
| 2024-04-15 | 6.65 | 6.81 | 6.53 | 6.74 | +1.97% | 129,613 | 86,768,301 |
| 2024-04-12 | 6.79 | 6.85 | 6.6 | 6.61 | -2.79% | 110,870 | 74,207,173 |
| 2024-04-11 | 6.7 | 6.89 | 6.68 | 6.8 | +0.29% | 86,969 | 59,304,859 |
| 2024-04-10 | 6.9 | 6.96 | 6.74 | 6.78 | -1.74% | 103,342 | 70,583,884 |
| 2024-04-09 | 6.88 | 6.94 | 6.83 | 6.9 | +0.29% | 82,090 | 56,499,390 |
| 2024-04-08 | 6.92 | 6.96 | 6.86 | 6.88 | -1.15% | 112,986 | 78,075,539 |
| 2024-04-03 | 6.95 | 7.05 | 6.88 | 6.96 | -0.14% | 125,084 | 87,158,653 |
| 2024-04-02 | 6.98 | 7.08 | 6.94 | 6.97 | 0% | 155,170 | 108,779,077 |
| 2024-04-01 | 6.8 | 7.02 | 6.78 | 6.97 | +2.05% | 232,080 | 160,027,737 |
| 2024-03-29 | 7 | 7.01 | 6.81 | 6.83 | -3.39% | 242,875 | 166,890,882 |
| 2024-03-28 | 7.37 | 7.43 | 6.88 | 7.07 | -4.2% | 522,733 | 370,530,139 |
| 2024-03-27 | 7.21 | 7.65 | 7.21 | 7.38 | +5.73% | 543,171 | 405,739,002 |
| 2024-03-26 | 6.85 | 6.98 | 6.84 | 6.98 | +1.75% | 117,362 | 81,204,892 |
| 2024-03-25 | 6.72 | 6.97 | 6.71 | 6.86 | +2.08% | 151,009 | 103,859,524 |
| 2024-03-22 | 6.83 | 6.84 | 6.7 | 6.72 | -1.9% | 70,516 | 47,617,948 |
| 2024-03-21 | 6.88 | 6.91 | 6.82 | 6.85 | -0.44% | 69,281 | 47,465,547 |
| 2024-03-20 | 6.88 | 6.91 | 6.83 | 6.88 | 0% | 66,920 | 46,003,604 |
| 2024-03-19 | 6.88 | 6.91 | 6.85 | 6.88 | -0.29% | 74,758 | 51,464,892 |
| 2024-03-18 | 6.84 | 6.92 | 6.83 | 6.9 | +0.73% | 96,844 | 66,686,596 |
| 2024-03-15 | 6.78 | 6.85 | 6.68 | 6.85 | +0.88% | 76,414 | 51,714,843 |
| 2024-03-14 | 6.81 | 6.9 | 6.76 | 6.79 | -0.44% | 63,083 | 43,013,073 |
| 2024-03-13 | 6.92 | 6.93 | 6.8 | 6.82 | -1.3% | 75,347 | 51,543,268 |
| 2024-03-12 | 6.89 | 6.92 | 6.83 | 6.91 | +0.14% | 97,547 | 67,169,444 |
| 2024-03-11 | 6.83 | 6.92 | 6.81 | 6.9 | +1.02% | 71,723 | 49,341,472 |
| 2024-03-08 | 6.84 | 6.86 | 6.77 | 6.83 | +0.15% | 71,953 | 49,051,782 |
| 2024-03-07 | 6.75 | 6.95 | 6.74 | 6.82 | +1.19% | 126,708 | 86,989,114 |
| 2024-03-06 | 6.77 | 6.83 | 6.73 | 6.74 | -0.59% | 60,215 | 40,744,838 |
| 2024-03-05 | 6.76 | 6.79 | 6.69 | 6.78 | +0.89% | 82,208 | 55,384,608 |
| 2024-03-04 | 6.89 | 6.9 | 6.7 | 6.72 | -2.18% | 100,100 | 67,574,135 |
| 2024-03-01 | 6.9 | 6.93 | 6.82 | 6.87 | -0.15% | 101,493 | 69,700,862 |
| 2024-02-29 | 6.71 | 6.9 | 6.67 | 6.88 | +1.93% | 120,122 | 81,577,493 |
| 2024-02-28 | 6.77 | 6.89 | 6.74 | 6.75 | -0.3% | 179,572 | 122,455,905 |
| 2024-02-27 | 6.73 | 6.77 | 6.68 | 6.77 | +0.74% | 90,497 | 60,869,960 |
| 2024-02-26 | 6.78 | 6.81 | 6.71 | 6.72 | -1.18% | 112,676 | 76,133,485 |
| 2024-02-23 | 6.83 | 6.85 | 6.71 | 6.8 | -0.29% | 112,633 | 76,135,021 |
| 2024-02-22 | 6.87 | 6.9 | 6.78 | 6.82 | -1.16% | 111,610 | 76,114,097 |
| 2024-02-21 | 6.77 | 6.97 | 6.74 | 6.9 | +1.32% | 141,612 | 97,482,312 |
| 2024-02-20 | 6.75 | 6.84 | 6.7 | 6.81 | +0.74% | 100,610 | 68,101,669 |
| 2024-02-19 | 6.81 | 6.81 | 6.68 | 6.76 | -0.59% | 166,736 | 112,289,002 |
| 2024-02-08 | 6.99 | 7 | 6.69 | 6.8 | -2.86% | 257,164 | 174,605,695 |
| 2024-02-07 | 6.82 | 7.04 | 6.75 | 7 | +1.74% | 239,504 | 164,906,872 |
| 2024-02-06 | 6.62 | 6.95 | 6.56 | 6.88 | +1.62% | 186,451 | 127,029,872 |
| 2024-02-05 | 6.58 | 6.85 | 6.46 | 6.77 | +1.5% | 214,601 | 142,431,988 |
| 2024-02-02 | 6.6 | 6.84 | 6.45 | 6.67 | -0.3% | 153,247 | 102,383,180 |
| 2024-02-01 | 6.59 | 6.8 | 6.57 | 6.69 | +1.06% | 148,856 | 99,752,297 |
| 2024-01-31 | 6.63 | 6.73 | 6.52 | 6.62 | -0.45% | 119,073 | 79,032,997 |
| 2024-01-30 | 6.68 | 6.8 | 6.63 | 6.65 | -0.75% | 138,638 | 93,124,224 |
| 2024-01-29 | 6.76 | 6.97 | 6.68 | 6.7 | +0.3% | 186,069 | 126,323,716 |
| 2024-01-26 | 6.61 | 6.73 | 6.56 | 6.68 | +1.21% | 118,778 | 79,154,685 |
| 2024-01-25 | 6.36 | 6.6 | 6.31 | 6.6 | +3.61% | 124,698 | 81,032,385 |
| 2024-01-24 | 6.18 | 6.4 | 6.12 | 6.37 | +2.74% | 102,148 | 64,083,858 |
| 2024-01-23 | 6.06 | 6.24 | 5.99 | 6.2 | +1.47% | 102,113 | 62,526,364 |
| 2024-01-22 | 6.26 | 6.32 | 6.06 | 6.11 | -2.4% | 120,170 | 74,854,209 |
| 2024-01-19 | 6.21 | 6.32 | 6.18 | 6.26 | +0.64% | 85,779 | 53,754,146 |
| 2024-01-18 | 6.35 | 6.36 | 6.03 | 6.22 | -2.2% | 146,971 | 90,593,335 |
| 2024-01-17 | 6.49 | 6.49 | 6.36 | 6.36 | -2% | 71,674 | 46,078,068 |
| 2024-01-16 | 6.48 | 6.54 | 6.41 | 6.49 | +0.31% | 79,052 | 51,179,247 |
| 2024-01-15 | 6.48 | 6.53 | 6.38 | 6.47 | -0.15% | 80,246 | 51,917,433 |
| 2024-01-12 | 6.37 | 6.5 | 6.36 | 6.48 | +1.25% | 96,792 | 62,608,908 |
| 2024-01-11 | 6.38 | 6.42 | 6.33 | 6.4 | 0% | 71,070 | 45,320,923 |
| 2024-01-10 | 6.43 | 6.49 | 6.4 | 6.4 | -0.78% | 55,072 | 35,445,103 |
| 2024-01-09 | 6.41 | 6.5 | 6.33 | 6.45 | +0.62% | 74,864 | 48,119,622 |
| 2024-01-08 | 6.5 | 6.56 | 6.41 | 6.41 | -1.23% | 97,702 | 63,207,984 |
| 2024-01-05 | 6.49 | 6.63 | 6.43 | 6.49 | -0.61% | 117,185 | 76,807,470 |
| 2024-01-04 | 6.61 | 6.61 | 6.48 | 6.53 | -1.36% | 103,520 | 67,546,299 |
| 2024-01-03 | 6.55 | 6.63 | 6.52 | 6.62 | +1.22% | 81,463 | 53,677,273 |
| 2024-01-02 | 6.67 | 6.7 | 6.51 | 6.54 | -2.1% | 125,399 | 82,477,041 |
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：