股票概览
6.18
+9.96%
+0.56
5.62
开盘价
6.18
最高价
5.61
最低价
170,593
成交量
数据更新至: 2024-12-31
技术指标
5.73
MA5 (5日均线)
5.89
MA10 (10日均线)
6.25
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 | 5.62 | 6.18 | 5.61 | 6.18 | +9.96% | 170,593 | 102,350,421 |
| 2024-12-30 | 5.75 | 5.75 | 5.53 | 5.62 | -1.75% | 38,173 | 21,425,531 |
| 2024-12-27 | 5.59 | 5.8 | 5.55 | 5.72 | +2.33% | 47,284 | 27,050,607 |
| 2024-12-26 | 5.54 | 5.67 | 5.49 | 5.59 | +0.9% | 39,720 | 22,242,193 |
| 2024-12-25 | 5.74 | 5.8 | 5.48 | 5.54 | -2.98% | 46,301 | 25,775,022 |
| 2024-12-24 | 5.83 | 5.84 | 5.61 | 5.71 | -1.04% | 52,354 | 29,799,426 |
| 2024-12-23 | 6.23 | 6.26 | 5.7 | 5.77 | -7.53% | 98,758 | 57,956,854 |
| 2024-12-20 | 6.23 | 6.29 | 6.13 | 6.24 | +0.32% | 58,710 | 36,473,839 |
| 2024-12-19 | 6.21 | 6.31 | 6.11 | 6.22 | -1.11% | 61,560 | 38,179,708 |
| 2024-12-18 | 6.36 | 6.39 | 6.17 | 6.29 | -0.94% | 52,856 | 33,276,709 |
| 2024-12-17 | 6.75 | 6.76 | 6.29 | 6.35 | -5.93% | 104,606 | 67,368,970 |
| 2024-12-16 | 6.76 | 6.88 | 6.7 | 6.75 | -0.15% | 68,472 | 46,620,178 |
| 2024-12-13 | 6.73 | 7.09 | 6.72 | 6.76 | 0% | 122,799 | 84,128,658 |
| 2024-12-12 | 6.67 | 6.76 | 6.66 | 6.76 | +0.9% | 71,858 | 48,267,252 |
| 2024-12-11 | 6.63 | 6.73 | 6.6 | 6.7 | +0.75% | 63,677 | 42,466,516 |
| 2024-12-10 | 6.81 | 6.88 | 6.6 | 6.65 | -0.6% | 103,049 | 69,134,023 |
| 2024-12-09 | 6.53 | 6.85 | 6.53 | 6.69 | +1.67% | 122,764 | 81,911,153 |
| 2024-12-06 | 6.45 | 6.58 | 6.41 | 6.58 | +1.7% | 63,763 | 41,569,026 |
| 2024-12-05 | 6.41 | 6.48 | 6.36 | 6.47 | +0.31% | 54,372 | 34,979,172 |
| 2024-12-04 | 6.62 | 6.62 | 6.4 | 6.45 | -3.01% | 94,155 | 61,088,986 |
| 2024-12-03 | 6.69 | 6.86 | 6.61 | 6.65 | -1.04% | 98,577 | 66,326,756 |
| 2024-12-02 | 6.64 | 6.74 | 6.51 | 6.72 | +1.05% | 105,767 | 70,298,322 |
| 2024-11-29 | 6.7 | 6.94 | 6.58 | 6.65 | -1.63% | 139,486 | 93,492,327 |
| 2024-11-28 | 6.6 | 6.88 | 6.6 | 6.76 | +1.65% | 162,568 | 109,093,628 |
| 2024-11-27 | 6.65 | 6.74 | 6.37 | 6.65 | +1.37% | 126,681 | 82,952,066 |
| 2024-11-26 | 6.6 | 6.81 | 6.48 | 6.56 | -1.35% | 187,064 | 124,015,108 |
| 2024-11-25 | 6.39 | 6.89 | 6.28 | 6.65 | +5.06% | 190,832 | 125,480,419 |
| 2024-11-22 | 6.6 | 6.78 | 6.33 | 6.33 | -3.95% | 171,617 | 112,775,935 |
| 2024-11-21 | 6.66 | 6.83 | 6.5 | 6.59 | -1.49% | 237,673 | 157,189,478 |
| 2024-11-20 | 6.6 | 6.99 | 6.57 | 6.69 | +4.37% | 442,220 | 297,133,255 |
| 2024-11-19 | 5.86 | 6.41 | 5.86 | 6.41 | +9.95% | 212,819 | 133,595,414 |
| 2024-11-18 | 6.2 | 6.27 | 5.78 | 5.83 | -5.82% | 146,663 | 87,645,585 |
| 2024-11-15 | 6.26 | 6.54 | 6.16 | 6.19 | -2.52% | 218,023 | 137,700,817 |
| 2024-11-14 | 6.02 | 6.61 | 5.9 | 6.35 | +5.31% | 291,932 | 183,634,102 |
| 2024-11-13 | 6.15 | 6.16 | 5.9 | 6.03 | -2.11% | 78,865 | 47,363,256 |
| 2024-11-12 | 6.04 | 6.27 | 6 | 6.16 | +1.99% | 125,718 | 77,648,995 |
| 2024-11-11 | 6.04 | 6.07 | 5.91 | 6.04 | 0% | 63,977 | 38,268,876 |
| 2024-11-08 | 6.15 | 6.19 | 5.89 | 6.04 | -0.82% | 97,509 | 58,653,841 |
| 2024-11-07 | 5.83 | 6.1 | 5.78 | 6.09 | +3.92% | 102,967 | 61,773,773 |
| 2024-11-06 | 5.82 | 5.87 | 5.69 | 5.86 | +0.69% | 92,910 | 53,948,443 |
| 2024-11-05 | 5.78 | 5.84 | 5.75 | 5.82 | +0.69% | 77,675 | 45,087,655 |
| 2024-11-04 | 5.72 | 5.79 | 5.66 | 5.78 | +1.23% | 49,453 | 28,349,319 |
| 2024-11-01 | 5.88 | 5.94 | 5.65 | 5.71 | -2.73% | 100,337 | 57,774,997 |
| 2024-10-31 | 5.71 | 6.09 | 5.71 | 5.87 | +2.62% | 138,299 | 81,852,025 |
| 2024-10-30 | 5.71 | 5.82 | 5.65 | 5.72 | 0% | 77,240 | 44,227,804 |
| 2024-10-29 | 5.89 | 6.07 | 5.71 | 5.72 | -3.87% | 148,458 | 86,208,478 |
| 2024-10-28 | 5.62 | 6.01 | 5.62 | 5.95 | -2.3% | 257,416 | 151,150,859 |
| 2024-10-25 | 5.81 | 6.22 | 5.73 | 6.09 | +4.82% | 162,157 | 97,457,559 |
| 2024-10-24 | 5.65 | 5.86 | 5.6 | 5.81 | +2.83% | 98,444 | 56,892,720 |
| 2024-10-23 | 5.69 | 5.72 | 5.61 | 5.65 | -0.7% | 74,714 | 42,265,054 |
| 2024-10-22 | 5.5 | 5.78 | 5.48 | 5.69 | +3.83% | 96,777 | 54,702,101 |
| 2024-10-21 | 5.53 | 5.56 | 5.44 | 5.48 | -1.08% | 62,389 | 34,241,382 |
| 2024-10-18 | 5.45 | 5.59 | 5.41 | 5.54 | +2.4% | 76,636 | 42,270,073 |
| 2024-10-17 | 5.46 | 5.54 | 5.4 | 5.41 | -0.92% | 49,802 | 27,140,190 |
| 2024-10-16 | 5.33 | 5.48 | 5.33 | 5.46 | +1.49% | 41,240 | 22,388,130 |
| 2024-10-15 | 5.51 | 5.51 | 5.37 | 5.38 | -1.65% | 49,907 | 27,204,964 |
| 2024-10-14 | 5.39 | 5.48 | 5.29 | 5.47 | +2.05% | 65,198 | 35,288,549 |
| 2024-10-11 | 5.56 | 5.58 | 5.32 | 5.36 | -3.42% | 82,447 | 44,738,143 |
| 2024-10-10 | 5.55 | 5.71 | 5.48 | 5.55 | +1.46% | 94,076 | 52,711,922 |
| 2024-10-09 | 5.97 | 5.97 | 5.47 | 5.47 | -9.59% | 131,569 | 74,515,284 |
| 2024-10-08 | 6.4 | 6.43 | 5.77 | 6.05 | +3.07% | 189,813 | 114,550,667 |
| 2024-09-30 | 5.65 | 5.93 | 5.46 | 5.87 | +7.51% | 141,657 | 81,029,016 |
| 2024-09-27 | 5.35 | 5.55 | 5.24 | 5.46 | +4% | 81,492 | 43,952,101 |
| 2024-09-26 | 5.12 | 5.27 | 5.12 | 5.25 | +1.94% | 47,517 | 24,726,073 |
| 2024-09-25 | 5.11 | 5.23 | 5.11 | 5.15 | +1.38% | 55,751 | 28,865,541 |
| 2024-09-24 | 4.98 | 5.09 | 4.96 | 5.08 | +2.42% | 46,432 | 23,389,804 |
| 2024-09-23 | 4.95 | 5.01 | 4.91 | 4.96 | +0.81% | 28,015 | 13,905,223 |
| 2024-09-20 | 5.02 | 5.02 | 4.88 | 4.92 | -1.99% | 34,714 | 17,136,956 |
| 2024-09-19 | 4.81 | 5.02 | 4.78 | 5.02 | +4.8% | 60,968 | 30,136,011 |
| 2024-09-18 | 4.97 | 5.02 | 4.69 | 4.79 | -3.43% | 59,054 | 28,366,865 |
| 2024-09-13 | 5 | 5.06 | 4.93 | 4.96 | -0.4% | 34,619 | 17,276,428 |
| 2024-09-12 | 4.86 | 5 | 4.86 | 4.98 | +2.05% | 40,214 | 19,960,237 |
| 2024-09-11 | 4.92 | 4.98 | 4.86 | 4.88 | -1.81% | 30,537 | 14,989,915 |
| 2024-09-10 | 4.95 | 5.02 | 4.86 | 4.97 | +0.81% | 38,648 | 19,083,508 |
| 2024-09-09 | 4.87 | 4.98 | 4.82 | 4.93 | +1.23% | 30,904 | 15,210,835 |
| 2024-09-06 | 4.98 | 4.99 | 4.86 | 4.87 | -1.62% | 27,763 | 13,648,292 |
| 2024-09-05 | 4.87 | 4.97 | 4.87 | 4.95 | +1.85% | 25,825 | 12,747,702 |
| 2024-09-04 | 4.88 | 4.93 | 4.84 | 4.86 | -0.82% | 23,727 | 11,580,217 |
| 2024-09-03 | 4.93 | 5.02 | 4.88 | 4.9 | -1.61% | 33,205 | 16,354,089 |
| 2024-09-02 | 5 | 5.06 | 4.91 | 4.98 | -0.8% | 26,743 | 13,388,552 |
| 2024-08-30 | 4.98 | 5.11 | 4.93 | 5.02 | +0.6% | 44,752 | 22,533,271 |
| 2024-08-29 | 5.01 | 5.02 | 4.9 | 4.99 | -0.2% | 27,491 | 13,688,716 |
| 2024-08-28 | 4.94 | 5.08 | 4.89 | 5 | +1.42% | 35,137 | 17,574,707 |
| 2024-08-27 | 4.98 | 5.04 | 4.91 | 4.93 | -0.4% | 27,500 | 13,674,961 |
| 2024-08-26 | 4.89 | 4.98 | 4.8 | 4.95 | +2.7% | 34,093 | 16,744,720 |
| 2024-08-23 | 4.98 | 4.99 | 4.82 | 4.82 | -3.41% | 55,323 | 27,012,306 |
| 2024-08-22 | 5.06 | 5.19 | 4.99 | 4.99 | -1.19% | 67,904 | 34,529,361 |
| 2024-08-21 | 5 | 5.14 | 4.96 | 5.05 | +0.8% | 72,578 | 36,611,168 |
| 2024-08-20 | 5.09 | 5.14 | 4.99 | 5.01 | -1.57% | 46,207 | 23,306,758 |
| 2024-08-19 | 5.14 | 5.17 | 5.08 | 5.09 | -1.17% | 56,882 | 29,135,471 |
| 2024-08-16 | 5.16 | 5.19 | 5.05 | 5.15 | +0.39% | 72,181 | 37,041,201 |
| 2024-08-15 | 5.15 | 5.19 | 5.05 | 5.13 | 0% | 85,571 | 43,766,114 |
| 2024-08-14 | 5.22 | 5.22 | 5.08 | 5.13 | -1.54% | 76,159 | 39,035,352 |
| 2024-08-13 | 5.22 | 5.25 | 5.11 | 5.21 | -1.14% | 109,282 | 56,611,656 |
| 2024-08-12 | 5.39 | 5.42 | 5.25 | 5.27 | -4.7% | 173,694 | 92,446,186 |
| 2024-08-09 | 5.85 | 5.86 | 5.4 | 5.53 | -4.82% | 324,306 | 180,643,009 |
| 2024-08-08 | 5.42 | 5.81 | 5.39 | 5.81 | +10.04% | 246,590 | 141,185,287 |
| 2024-08-07 | 5.3 | 5.33 | 5.21 | 5.28 | -0.94% | 34,162 | 18,041,759 |
| 2024-08-06 | 5.15 | 5.34 | 5.12 | 5.33 | +4.51% | 57,875 | 30,393,519 |
| 2024-08-05 | 5.26 | 5.35 | 5.1 | 5.1 | -3.77% | 54,980 | 28,674,302 |
| 2024-08-02 | 5.21 | 5.42 | 5.21 | 5.3 | +0.95% | 65,520 | 35,038,724 |
| 2024-08-01 | 5.18 | 5.35 | 5.17 | 5.25 | +1.55% | 68,377 | 36,116,135 |
| 2024-07-31 | 4.93 | 5.17 | 4.89 | 5.17 | +4.23% | 67,712 | 34,340,527 |
| 2024-07-30 | 5.09 | 5.11 | 4.93 | 4.96 | +0.4% | 50,061 | 25,009,689 |
| 2024-07-29 | 4.92 | 5.01 | 4.8 | 4.94 | +1.86% | 34,592 | 16,989,345 |
| 2024-07-26 | 4.8 | 4.9 | 4.79 | 4.85 | +1.25% | 24,517 | 11,896,679 |
| 2024-07-25 | 4.82 | 4.87 | 4.74 | 4.79 | -0.62% | 26,730 | 12,830,249 |
| 2024-07-24 | 4.91 | 4.95 | 4.78 | 4.82 | -2.03% | 41,340 | 20,037,717 |
| 2024-07-23 | 5.05 | 5.1 | 4.91 | 4.92 | -2.57% | 38,778 | 19,375,244 |
| 2024-07-22 | 5.04 | 5.1 | 4.95 | 5.05 | -1.17% | 58,183 | 29,178,748 |
| 2024-07-19 | 4.85 | 5.2 | 4.8 | 5.11 | +5.58% | 95,870 | 48,435,437 |
| 2024-07-18 | 4.8 | 4.87 | 4.71 | 4.84 | +0.41% | 35,509 | 16,967,594 |
| 2024-07-17 | 4.88 | 4.92 | 4.8 | 4.82 | -0.62% | 26,378 | 12,808,719 |
| 2024-07-16 | 4.89 | 4.91 | 4.83 | 4.85 | -0.82% | 23,979 | 11,642,203 |
| 2024-07-15 | 5.01 | 5.01 | 4.85 | 4.89 | -2.4% | 43,257 | 21,160,252 |
| 2024-07-12 | 5 | 5.12 | 4.98 | 5.01 | +0.4% | 50,354 | 25,436,770 |
| 2024-07-11 | 4.99 | 5.04 | 4.8 | 4.99 | +1.22% | 68,900 | 34,247,604 |
| 2024-07-10 | 4.97 | 5.06 | 4.88 | 4.93 | -1.6% | 35,146 | 17,451,409 |
| 2024-07-09 | 5.01 | 5.02 | 4.82 | 5.01 | +0.4% | 59,664 | 29,419,334 |
| 2024-07-08 | 5.2 | 5.24 | 4.96 | 4.99 | -4.04% | 62,630 | 31,528,193 |
| 2024-07-05 | 5.05 | 5.22 | 4.96 | 5.2 | +2.97% | 54,197 | 27,693,348 |
| 2024-07-04 | 5.35 | 5.39 | 5.03 | 5.05 | -5.78% | 73,433 | 37,853,570 |
| 2024-07-03 | 5.42 | 5.63 | 5.34 | 5.36 | -2.01% | 111,703 | 60,939,189 |
| 2024-07-02 | 5.18 | 5.6 | 5.12 | 5.47 | +5.39% | 131,954 | 71,067,705 |
| 2024-07-01 | 5.03 | 5.31 | 5 | 5.19 | +4.01% | 88,894 | 46,007,583 |
| 2024-06-28 | 4.98 | 5.12 | 4.94 | 4.99 | +0.2% | 40,928 | 20,559,837 |
| 2024-06-27 | 5.03 | 5.16 | 4.98 | 4.98 | -1.39% | 46,787 | 23,694,059 |
| 2024-06-26 | 4.92 | 5.07 | 4.85 | 5.05 | +1.2% | 56,869 | 28,211,266 |
| 2024-06-25 | 4.87 | 5.05 | 4.84 | 4.99 | +4.18% | 66,394 | 32,901,558 |
| 2024-06-24 | 5.05 | 5.05 | 4.73 | 4.79 | -5.34% | 48,139 | 23,408,201 |
| 2024-06-21 | 5.05 | 5.13 | 4.9 | 5.06 | +1% | 31,829 | 16,014,761 |
| 2024-06-20 | 5.05 | 5.19 | 4.99 | 5.01 | -1.57% | 39,559 | 20,050,203 |
| 2024-06-19 | 5.1 | 5.15 | 5.04 | 5.09 | 0% | 35,600 | 18,140,499 |
| 2024-06-18 | 5.02 | 5.12 | 4.99 | 5.09 | +1.8% | 30,282 | 15,383,215 |
| 2024-06-17 | 5.14 | 5.14 | 4.97 | 5 | -2.72% | 49,990 | 25,127,333 |
| 2024-06-14 | 5.21 | 5.22 | 5.12 | 5.14 | -1.15% | 44,360 | 22,875,392 |
| 2024-06-13 | 5.3 | 5.32 | 5.17 | 5.2 | -2.26% | 42,855 | 22,355,320 |
| 2024-06-12 | 5.15 | 5.34 | 5.13 | 5.32 | +2.9% | 50,231 | 26,419,942 |
| 2024-06-11 | 5.23 | 5.23 | 5.07 | 5.17 | -1.71% | 44,909 | 23,094,381 |
| 2024-06-07 | 5.09 | 5.28 | 5.08 | 5.26 | +4.57% | 59,110 | 30,640,267 |
| 2024-06-06 | 5.28 | 5.31 | 4.96 | 5.03 | -4.73% | 84,809 | 42,967,753 |
| 2024-06-05 | 5.45 | 5.45 | 5.26 | 5.28 | -2.94% | 53,630 | 28,530,666 |
| 2024-06-04 | 5.53 | 5.55 | 5.38 | 5.44 | -2.68% | 52,029 | 28,264,346 |
| 2024-06-03 | 5.75 | 5.77 | 5.53 | 5.59 | -3.29% | 56,331 | 31,662,964 |
| 2024-05-31 | 5.75 | 5.8 | 5.71 | 5.78 | +0.87% | 39,165 | 22,535,648 |
| 2024-05-30 | 5.84 | 5.87 | 5.71 | 5.73 | -1.88% | 50,503 | 29,062,334 |
| 2024-05-29 | 5.88 | 5.93 | 5.82 | 5.84 | -0.68% | 42,173 | 24,739,553 |
| 2024-05-28 | 5.99 | 5.99 | 5.87 | 5.88 | -1.84% | 53,445 | 31,660,270 |
| 2024-05-27 | 6.09 | 6.11 | 5.88 | 5.99 | -0.5% | 67,925 | 40,428,947 |
| 2024-05-24 | 6 | 6.1 | 5.99 | 6.02 | +1.35% | 80,255 | 48,556,392 |
| 2024-05-23 | 6.13 | 6.14 | 5.93 | 5.94 | -3.57% | 102,852 | 61,840,331 |
| 2024-05-22 | 6.29 | 6.38 | 6.14 | 6.16 | -1.75% | 93,512 | 58,190,384 |
| 2024-05-21 | 6.3 | 6.33 | 6.21 | 6.27 | -0.95% | 66,790 | 41,883,952 |
| 2024-05-20 | 6.24 | 6.34 | 6.15 | 6.33 | +1.77% | 110,599 | 69,368,443 |
| 2024-05-17 | 6.3 | 6.3 | 6.13 | 6.22 | -2.05% | 110,655 | 68,577,498 |
| 2024-05-16 | 6.17 | 6.39 | 6.17 | 6.35 | +2.92% | 175,594 | 110,193,142 |
| 2024-05-15 | 6.2 | 6.24 | 6.1 | 6.17 | -1.28% | 106,060 | 65,325,738 |
| 2024-05-14 | 6.3 | 6.42 | 6.17 | 6.25 | -3.4% | 197,826 | 123,951,830 |
| 2024-05-13 | 6.33 | 6.69 | 6.28 | 6.47 | -0.46% | 236,977 | 154,627,384 |
| 2024-05-10 | 6.9 | 7.18 | 6.5 | 6.5 | -9.97% | 381,187 | 257,987,874 |
| 2024-05-09 | 7.3 | 7.46 | 7.07 | 7.22 | -8.03% | 456,435 | 327,266,714 |
| 2024-05-08 | 6.99 | 7.85 | 6.71 | 7.85 | +9.94% | 662,656 | 482,556,006 |
| 2024-05-07 | 7.14 | 7.14 | 6.51 | 7.14 | +10.02% | 294,261 | 207,146,829 |
| 2024-05-06 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 50,106 | 32,519,067 |
| 2024-04-30 | 5.73 | 6.05 | 5.73 | 5.9 | +2.97% | 101,401 | 59,929,994 |
| 2024-04-29 | 5.48 | 5.75 | 5.48 | 5.73 | +4.18% | 48,306 | 27,178,704 |
| 2024-04-26 | 5.37 | 5.52 | 5.35 | 5.5 | +1.1% | 39,583 | 21,614,721 |
| 2024-04-25 | 5.26 | 5.48 | 5.25 | 5.44 | +2.64% | 33,750 | 18,258,267 |
| 2024-04-24 | 5.26 | 5.34 | 5.25 | 5.3 | -0.38% | 33,338 | 17,626,305 |
| 2024-04-23 | 5.12 | 5.32 | 5.11 | 5.32 | +4.11% | 39,593 | 20,702,467 |
| 2024-04-22 | 5.08 | 5.24 | 4.97 | 5.11 | +0.39% | 54,437 | 27,940,479 |
| 2024-04-19 | 5.14 | 5.19 | 5.05 | 5.09 | -0.97% | 30,186 | 15,432,097 |
| 2024-04-18 | 5.24 | 5.32 | 5.12 | 5.14 | -2.47% | 47,322 | 24,531,187 |
| 2024-04-17 | 4.91 | 5.29 | 4.89 | 5.27 | +7.33% | 69,181 | 35,509,982 |
| 2024-04-16 | 5.34 | 5.36 | 4.91 | 4.91 | -10.07% | 76,344 | 38,153,505 |
| 2024-04-15 | 5.75 | 5.87 | 5.3 | 5.46 | -5.86% | 87,520 | 48,436,116 |
| 2024-04-12 | 5.93 | 5.99 | 5.74 | 5.8 | -2.36% | 80,719 | 47,297,946 |
| 2024-04-11 | 5.89 | 5.99 | 5.8 | 5.94 | +0.85% | 35,335 | 20,931,792 |
| 2024-04-10 | 6.02 | 6.02 | 5.83 | 5.89 | -2.16% | 33,882 | 19,990,925 |
| 2024-04-09 | 5.91 | 6.02 | 5.87 | 6.02 | +1.86% | 27,175 | 16,151,656 |
| 2024-04-08 | 6.02 | 6.03 | 5.87 | 5.91 | -1.83% | 28,562 | 16,964,295 |
| 2024-04-03 | 6.11 | 6.12 | 5.95 | 6.02 | -1.31% | 30,176 | 18,164,357 |
| 2024-04-02 | 6.06 | 6.17 | 6.03 | 6.1 | +0.66% | 51,032 | 31,184,882 |
| 2024-04-01 | 5.96 | 6.06 | 5.91 | 6.06 | +2.71% | 44,996 | 27,045,122 |
| 2024-03-29 | 5.74 | 5.91 | 5.71 | 5.9 | +2.79% | 46,371 | 27,075,220 |
| 2024-03-28 | 5.65 | 5.82 | 5.6 | 5.74 | +1.06% | 40,274 | 23,081,194 |
| 2024-03-27 | 5.74 | 5.85 | 5.66 | 5.68 | -0.7% | 46,751 | 26,966,154 |
| 2024-03-26 | 5.78 | 5.83 | 5.62 | 5.72 | -1.21% | 46,376 | 26,470,172 |
| 2024-03-25 | 5.94 | 6.04 | 5.79 | 5.79 | -3.18% | 59,697 | 35,053,880 |
| 2024-03-22 | 6.14 | 6.17 | 5.95 | 5.98 | -3.24% | 48,232 | 28,994,389 |
| 2024-03-21 | 6.03 | 6.21 | 6.02 | 6.18 | +2.49% | 67,556 | 41,211,990 |
| 2024-03-20 | 6 | 6.06 | 5.93 | 6.03 | 0% | 39,378 | 23,621,066 |
| 2024-03-19 | 5.94 | 6.15 | 5.9 | 6.03 | +1.34% | 71,441 | 43,132,377 |
| 2024-03-18 | 5.83 | 5.96 | 5.8 | 5.95 | +2.59% | 49,552 | 29,119,227 |
| 2024-03-15 | 5.64 | 5.81 | 5.56 | 5.8 | +2.84% | 90,726 | 51,970,672 |
| 2024-03-14 | 5.75 | 5.83 | 5.57 | 5.64 | -0.53% | 64,826 | 36,893,680 |
| 2024-03-13 | 5.67 | 5.69 | 5.54 | 5.67 | +0.18% | 69,316 | 38,952,885 |
| 2024-03-12 | 5.56 | 5.69 | 5.54 | 5.66 | +1.8% | 95,407 | 53,583,863 |
| 2024-03-11 | 5.53 | 5.61 | 5.48 | 5.56 | +0.72% | 87,464 | 48,308,249 |
| 2024-03-08 | 5.44 | 5.63 | 5.44 | 5.52 | +1.28% | 36,002 | 19,865,085 |
| 2024-03-07 | 5.48 | 5.56 | 5.44 | 5.45 | -0.37% | 58,022 | 31,931,855 |
| 2024-03-06 | 5.5 | 5.59 | 5.36 | 5.47 | -0.73% | 56,580 | 30,860,513 |
| 2024-03-05 | 5.9 | 5.95 | 5.45 | 5.51 | -5.49% | 119,342 | 66,453,490 |
| 2024-03-04 | 5.65 | 6.18 | 5.57 | 5.83 | +3.74% | 161,664 | 95,017,174 |
| 2024-03-01 | 5.45 | 5.67 | 5.38 | 5.62 | +2.93% | 81,163 | 44,784,192 |
| 2024-02-29 | 5.24 | 5.46 | 5.17 | 5.46 | +3.41% | 85,969 | 46,024,954 |
| 2024-02-28 | 5.91 | 6.06 | 5.28 | 5.28 | -10.05% | 131,427 | 73,898,930 |
| 2024-02-27 | 5.7 | 5.89 | 5.68 | 5.87 | +2.26% | 61,094 | 35,451,086 |
| 2024-02-26 | 5.68 | 5.87 | 5.6 | 5.74 | +1.06% | 91,513 | 52,453,888 |
| 2024-02-23 | 5.38 | 5.68 | 5.38 | 5.68 | +6.37% | 98,293 | 54,147,250 |
| 2024-02-22 | 5.17 | 5.4 | 5.16 | 5.34 | +3.49% | 97,952 | 51,685,597 |
| 2024-02-21 | 5 | 5.35 | 4.96 | 5.16 | +2.99% | 86,463 | 44,755,594 |
| 2024-02-20 | 4.96 | 5.02 | 4.78 | 5.01 | +2.87% | 76,130 | 37,621,861 |
| 2024-02-19 | 4.81 | 4.96 | 4.68 | 4.87 | +5.18% | 133,256 | 64,453,611 |
| 2024-02-08 | 4.31 | 4.67 | 4.11 | 4.63 | +7.67% | 160,073 | 69,770,054 |
| 2024-02-07 | 4.7 | 4.74 | 4.27 | 4.3 | -9.28% | 215,134 | 92,663,663 |
| 2024-02-06 | 4.6 | 4.88 | 4.54 | 4.74 | -5.95% | 150,639 | 69,644,526 |
| 2024-02-05 | 5.54 | 5.54 | 5.04 | 5.04 | -10% | 85,455 | 43,850,854 |
| 2024-02-02 | 6 | 6.23 | 5.41 | 5.6 | -6.67% | 80,935 | 46,597,865 |
| 2024-02-01 | 6.18 | 6.24 | 5.89 | 6 | -4.31% | 59,752 | 36,085,587 |
| 2024-01-31 | 6.68 | 6.73 | 6.21 | 6.27 | -6.42% | 67,976 | 43,553,158 |
| 2024-01-30 | 6.93 | 6.93 | 6.68 | 6.7 | -3.6% | 43,618 | 29,659,976 |
| 2024-01-29 | 7.16 | 7.25 | 6.9 | 6.95 | -2.93% | 54,610 | 38,351,553 |
| 2024-01-26 | 7.09 | 7.31 | 7.08 | 7.16 | +0.7% | 50,209 | 36,251,087 |
| 2024-01-25 | 6.96 | 7.13 | 6.91 | 7.11 | +3.04% | 67,165 | 47,267,980 |
| 2024-01-24 | 6.67 | 6.92 | 6.51 | 6.9 | +3.6% | 84,933 | 57,185,177 |
| 2024-01-23 | 6.87 | 6.88 | 6.53 | 6.66 | -3.2% | 87,253 | 58,028,024 |
| 2024-01-22 | 7.37 | 7.41 | 6.79 | 6.88 | -7.15% | 54,818 | 38,746,280 |
| 2024-01-19 | 7.48 | 7.54 | 7.35 | 7.41 | -0.4% | 33,284 | 24,755,045 |
| 2024-01-18 | 7.55 | 7.56 | 7.25 | 7.44 | -1.59% | 44,441 | 32,793,281 |
| 2024-01-17 | 7.8 | 7.81 | 7.55 | 7.56 | -2.58% | 32,362 | 24,866,548 |
| 2024-01-16 | 7.79 | 7.88 | 7.65 | 7.76 | -0.51% | 46,525 | 35,925,516 |
| 2024-01-15 | 7.78 | 7.89 | 7.7 | 7.8 | +0.65% | 26,628 | 20,813,067 |
| 2024-01-12 | 7.92 | 7.94 | 7.74 | 7.75 | -1.77% | 28,484 | 22,315,304 |
| 2024-01-11 | 7.85 | 7.99 | 7.81 | 7.89 | +0.13% | 28,589 | 22,604,270 |
| 2024-01-10 | 7.99 | 8.04 | 7.85 | 7.88 | -1.13% | 33,562 | 26,602,438 |
| 2024-01-09 | 7.86 | 8.01 | 7.82 | 7.97 | +1.53% | 34,255 | 27,144,198 |
| 2024-01-08 | 8.01 | 8.06 | 7.83 | 7.85 | -2.61% | 31,351 | 24,888,257 |
| 2024-01-05 | 8.24 | 8.25 | 8.01 | 8.06 | -2.18% | 32,458 | 26,348,912 |
| 2024-01-04 | 8.24 | 8.28 | 8.16 | 8.24 | +0.49% | 41,214 | 33,830,881 |
| 2024-01-03 | 8.15 | 8.29 | 8.15 | 8.2 | +0.37% | 37,337 | 30,607,666 |
| 2024-01-02 | 8 | 8.22 | 7.96 | 8.17 | +2.25% | 42,630 | 34,576,890 |
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：