股票概览
6.2
-2.67%
-0.17
6.4
开盘价
6.43
最高价
6.19
最低价
63,374
成交量
数据更新至: 2024-12-31
技术指标
6.34
MA5 (5日均线)
6.57
MA10 (10日均线)
6.82
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 | 6.4 | 6.43 | 6.19 | 6.2 | -2.67% | 63,374 | 39,866,383 |
| 2024-12-30 | 6.4 | 6.44 | 6.27 | 6.37 | -1.09% | 62,642 | 39,795,215 |
| 2024-12-27 | 6.35 | 6.51 | 6.28 | 6.44 | +1.9% | 74,990 | 48,321,888 |
| 2024-12-26 | 6.37 | 6.42 | 6.28 | 6.32 | -0.78% | 69,329 | 43,986,388 |
| 2024-12-25 | 6.71 | 6.78 | 6.29 | 6.37 | -2% | 110,159 | 70,950,380 |
| 2024-12-24 | 6.6 | 6.65 | 6.36 | 6.5 | -0.91% | 99,277 | 64,369,591 |
| 2024-12-23 | 6.94 | 7.03 | 6.53 | 6.56 | -4.37% | 122,214 | 82,197,112 |
| 2024-12-20 | 6.88 | 6.94 | 6.82 | 6.86 | -1.44% | 119,051 | 81,803,048 |
| 2024-12-19 | 7.05 | 7.31 | 6.92 | 6.96 | -1.97% | 182,885 | 129,370,997 |
| 2024-12-18 | 6.78 | 7.22 | 6.63 | 7.1 | +5.03% | 196,074 | 138,054,121 |
| 2024-12-17 | 7.11 | 7.12 | 6.71 | 6.76 | -4.79% | 101,378 | 69,420,264 |
| 2024-12-16 | 7.12 | 7.22 | 7.06 | 7.1 | +0.71% | 76,175 | 54,228,885 |
| 2024-12-13 | 7.27 | 7.3 | 7.03 | 7.05 | -3.16% | 110,835 | 79,105,372 |
| 2024-12-12 | 7.17 | 7.32 | 7.15 | 7.28 | +1.53% | 119,057 | 86,436,223 |
| 2024-12-11 | 7.11 | 7.19 | 7.1 | 7.17 | +0.7% | 83,476 | 59,701,232 |
| 2024-12-10 | 7.35 | 7.35 | 7.11 | 7.12 | -0.7% | 141,757 | 102,265,402 |
| 2024-12-09 | 7.23 | 7.4 | 7.12 | 7.17 | +0.7% | 162,217 | 117,877,007 |
| 2024-12-06 | 7.05 | 7.18 | 6.94 | 7.12 | +0.99% | 95,958 | 67,864,875 |
| 2024-12-05 | 6.9 | 7.07 | 6.88 | 7.05 | +1.44% | 65,116 | 45,625,156 |
| 2024-12-04 | 7.1 | 7.1 | 6.9 | 6.95 | -2.39% | 91,249 | 63,941,330 |
| 2024-12-03 | 7.16 | 7.24 | 7.03 | 7.12 | +0.14% | 108,505 | 77,280,785 |
| 2024-12-02 | 6.99 | 7.12 | 6.95 | 7.11 | +3.04% | 121,312 | 85,617,541 |
| 2024-11-29 | 6.83 | 6.93 | 6.73 | 6.9 | +0.73% | 97,602 | 66,933,362 |
| 2024-11-28 | 6.83 | 6.91 | 6.82 | 6.85 | +0.15% | 82,084 | 56,394,034 |
| 2024-11-27 | 6.73 | 6.85 | 6.51 | 6.84 | +1.48% | 91,576 | 61,129,932 |
| 2024-11-26 | 6.74 | 6.96 | 6.74 | 6.74 | -0.74% | 96,918 | 66,424,907 |
| 2024-11-25 | 6.6 | 6.82 | 6.6 | 6.79 | +3.19% | 92,162 | 62,019,632 |
| 2024-11-22 | 6.86 | 6.9 | 6.54 | 6.58 | -4.64% | 118,877 | 80,221,984 |
| 2024-11-21 | 6.93 | 6.96 | 6.81 | 6.9 | -0.43% | 94,086 | 64,769,913 |
| 2024-11-20 | 6.71 | 6.94 | 6.69 | 6.93 | +2.82% | 100,851 | 69,373,198 |
| 2024-11-19 | 6.58 | 6.74 | 6.56 | 6.74 | +3.22% | 100,056 | 66,480,217 |
| 2024-11-18 | 6.95 | 7.04 | 6.48 | 6.53 | -4.95% | 159,953 | 106,841,172 |
| 2024-11-15 | 7.02 | 7.16 | 6.86 | 6.87 | -2.41% | 132,662 | 93,097,351 |
| 2024-11-14 | 7.37 | 7.39 | 7.02 | 7.04 | -4.99% | 165,880 | 118,901,534 |
| 2024-11-13 | 7.65 | 7.66 | 7.26 | 7.41 | -3.64% | 238,651 | 176,838,913 |
| 2024-11-12 | 7.58 | 7.89 | 7.54 | 7.69 | +1.99% | 391,675 | 302,746,545 |
| 2024-11-11 | 7.47 | 7.55 | 7.33 | 7.54 | +0.4% | 192,581 | 143,073,744 |
| 2024-11-08 | 7.67 | 7.72 | 7.39 | 7.51 | -1.57% | 268,532 | 201,694,988 |
| 2024-11-07 | 7.24 | 7.69 | 7.18 | 7.63 | +4.38% | 298,896 | 223,933,497 |
| 2024-11-06 | 7.3 | 7.59 | 7.24 | 7.31 | +0.27% | 245,055 | 180,950,613 |
| 2024-11-05 | 7.13 | 7.31 | 7.08 | 7.29 | +2.39% | 226,792 | 163,673,985 |
| 2024-11-04 | 7.1 | 7.23 | 7.03 | 7.12 | -0.56% | 217,006 | 154,397,646 |
| 2024-11-01 | 7.77 | 7.77 | 7.13 | 7.16 | -9.25% | 420,524 | 309,709,563 |
| 2024-10-31 | 8.01 | 8.07 | 7.76 | 7.89 | -3.78% | 422,243 | 332,433,919 |
| 2024-10-30 | 7.99 | 8.46 | 7.68 | 8.2 | +1.99% | 634,287 | 505,982,845 |
| 2024-10-29 | 8.6 | 8.97 | 8.01 | 8.04 | +1.13% | 957,490 | 819,168,617 |
| 2024-10-28 | 7.21 | 8.21 | 7.12 | 7.95 | +11.5% | 647,520 | 505,036,275 |
| 2024-10-25 | 6.68 | 7.28 | 6.68 | 7.13 | +6.26% | 442,665 | 310,201,302 |
| 2024-10-24 | 6.37 | 7.21 | 6.37 | 6.71 | +4.84% | 433,013 | 293,359,570 |
| 2024-10-23 | 6.54 | 6.57 | 6.3 | 6.4 | -3.18% | 218,286 | 140,517,653 |
| 2024-10-22 | 6.38 | 6.69 | 6.32 | 6.61 | +3.61% | 243,665 | 160,256,134 |
| 2024-10-21 | 6.22 | 6.44 | 6.14 | 6.38 | +2.41% | 227,256 | 142,947,444 |
| 2024-10-18 | 6.07 | 6.33 | 6.07 | 6.23 | +1.96% | 218,898 | 135,466,699 |
| 2024-10-17 | 6.25 | 6.35 | 6.06 | 6.11 | -1.45% | 214,345 | 132,116,478 |
| 2024-10-16 | 5.98 | 6.35 | 5.93 | 6.2 | +2.31% | 266,995 | 165,275,813 |
| 2024-10-15 | 5.81 | 6.29 | 5.76 | 6.06 | +3.41% | 243,717 | 147,994,981 |
| 2024-10-14 | 5.79 | 5.89 | 5.64 | 5.86 | +1.56% | 139,656 | 80,834,995 |
| 2024-10-11 | 6 | 6.04 | 5.66 | 5.77 | -4.79% | 177,857 | 103,211,613 |
| 2024-10-10 | 6 | 6.35 | 6 | 6.06 | +2.54% | 244,360 | 150,710,331 |
| 2024-10-09 | 6.5 | 6.55 | 5.9 | 5.91 | -13.34% | 294,872 | 184,247,183 |
| 2024-10-08 | 7.35 | 7.35 | 6.34 | 6.82 | +9.29% | 443,685 | 301,414,648 |
| 2024-09-30 | 5.73 | 6.34 | 5.58 | 6.24 | +12.23% | 411,381 | 244,808,098 |
| 2024-09-27 | 5.38 | 5.62 | 5.26 | 5.56 | +3.35% | 284,903 | 154,738,426 |
| 2024-09-26 | 5.08 | 5.46 | 5.05 | 5.38 | +5.91% | 230,423 | 121,940,892 |
| 2024-09-25 | 5.08 | 5.16 | 5.03 | 5.08 | +0.99% | 101,318 | 51,701,581 |
| 2024-09-24 | 4.87 | 5.04 | 4.84 | 5.03 | +3.71% | 94,144 | 46,557,990 |
| 2024-09-23 | 4.84 | 4.93 | 4.83 | 4.85 | +0.21% | 77,929 | 37,919,420 |
| 2024-09-20 | 4.93 | 4.95 | 4.79 | 4.84 | -2.42% | 121,013 | 58,673,888 |
| 2024-09-19 | 4.91 | 5.04 | 4.86 | 4.96 | +2.06% | 98,857 | 48,835,701 |
| 2024-09-18 | 5.04 | 5.04 | 4.79 | 4.86 | -3.57% | 160,058 | 77,861,416 |
| 2024-09-13 | 5.02 | 5.18 | 4.9 | 5.04 | +0.6% | 193,499 | 97,714,115 |
| 2024-09-12 | 5.03 | 5.27 | 4.98 | 5.01 | -1.96% | 256,935 | 130,755,735 |
| 2024-09-11 | 5 | 5.22 | 4.92 | 5.11 | +4.5% | 266,046 | 134,086,423 |
| 2024-09-10 | 4.94 | 4.97 | 4.81 | 4.89 | -1.21% | 64,292 | 31,330,919 |
| 2024-09-09 | 4.86 | 5 | 4.8 | 4.95 | +1.64% | 74,618 | 36,802,873 |
| 2024-09-06 | 4.95 | 5 | 4.84 | 4.87 | -1.62% | 72,004 | 35,324,881 |
| 2024-09-05 | 4.9 | 5 | 4.9 | 4.95 | +0.41% | 76,243 | 37,669,679 |
| 2024-09-04 | 4.84 | 4.95 | 4.81 | 4.93 | +1.65% | 88,841 | 43,632,733 |
| 2024-09-03 | 4.83 | 4.93 | 4.8 | 4.85 | +0.21% | 74,282 | 36,168,343 |
| 2024-09-02 | 4.84 | 4.98 | 4.83 | 4.84 | 0% | 88,262 | 43,110,478 |
| 2024-08-30 | 4.82 | 4.9 | 4.73 | 4.84 | +0.83% | 103,629 | 50,194,421 |
| 2024-08-29 | 4.67 | 4.84 | 4.55 | 4.8 | +3.45% | 120,227 | 56,902,230 |
| 2024-08-28 | 4.48 | 4.83 | 4.43 | 4.64 | +4.27% | 121,677 | 56,539,458 |
| 2024-08-27 | 4.49 | 4.57 | 4.43 | 4.45 | -0.45% | 46,862 | 21,024,613 |
| 2024-08-26 | 4.44 | 4.51 | 4.38 | 4.47 | +0.9% | 42,273 | 18,817,246 |
| 2024-08-23 | 4.51 | 4.53 | 4.4 | 4.43 | -2.21% | 48,213 | 21,398,274 |
| 2024-08-22 | 4.61 | 4.64 | 4.49 | 4.53 | -1.52% | 39,430 | 17,969,810 |
| 2024-08-21 | 4.64 | 4.67 | 4.56 | 4.6 | -0.65% | 42,894 | 19,784,135 |
| 2024-08-20 | 4.73 | 4.74 | 4.61 | 4.63 | -2.32% | 45,402 | 21,152,639 |
| 2024-08-19 | 4.75 | 4.8 | 4.71 | 4.74 | -1.25% | 54,235 | 25,729,336 |
| 2024-08-16 | 4.69 | 4.83 | 4.64 | 4.8 | +1.91% | 82,365 | 39,131,052 |
| 2024-08-15 | 4.72 | 4.79 | 4.65 | 4.71 | +0.21% | 70,639 | 33,294,512 |
| 2024-08-14 | 4.75 | 4.76 | 4.65 | 4.7 | -1.05% | 45,680 | 21,446,308 |
| 2024-08-13 | 4.8 | 4.8 | 4.67 | 4.75 | -0.84% | 65,909 | 31,130,640 |
| 2024-08-12 | 4.68 | 4.89 | 4.68 | 4.79 | +2.13% | 96,095 | 46,140,620 |
| 2024-08-09 | 4.81 | 4.84 | 4.67 | 4.69 | -2.49% | 76,331 | 36,135,027 |
| 2024-08-08 | 4.73 | 4.88 | 4.7 | 4.81 | +1.91% | 115,091 | 55,571,521 |
| 2024-08-07 | 4.78 | 4.78 | 4.66 | 4.72 | -1.26% | 84,834 | 40,054,059 |
| 2024-08-06 | 4.55 | 4.8 | 4.55 | 4.78 | +5.29% | 130,320 | 61,251,357 |
| 2024-08-05 | 4.61 | 4.75 | 4.52 | 4.54 | -2.99% | 102,904 | 47,660,188 |
| 2024-08-02 | 4.55 | 4.76 | 4.55 | 4.68 | +1.96% | 113,403 | 53,240,125 |
| 2024-08-01 | 4.55 | 4.67 | 4.54 | 4.59 | +0.88% | 68,408 | 31,508,605 |
| 2024-07-31 | 4.41 | 4.56 | 4.37 | 4.55 | +2.94% | 46,185 | 20,773,970 |
| 2024-07-30 | 4.39 | 4.45 | 4.37 | 4.42 | +0.68% | 35,652 | 15,694,133 |
| 2024-07-29 | 4.39 | 4.41 | 4.29 | 4.39 | +0.69% | 32,407 | 14,134,809 |
| 2024-07-26 | 4.32 | 4.37 | 4.3 | 4.36 | +1.63% | 29,550 | 12,830,085 |
| 2024-07-25 | 4.2 | 4.35 | 4.19 | 4.29 | +0.94% | 43,318 | 18,527,046 |
| 2024-07-24 | 4.38 | 4.39 | 4.24 | 4.25 | -2.97% | 46,426 | 19,944,676 |
| 2024-07-23 | 4.45 | 4.48 | 4.38 | 4.38 | -1.57% | 35,238 | 15,623,383 |
| 2024-07-22 | 4.39 | 4.47 | 4.31 | 4.45 | +1.37% | 44,406 | 19,581,004 |
| 2024-07-19 | 4.35 | 4.41 | 4.29 | 4.39 | 0% | 33,701 | 14,690,017 |
| 2024-07-18 | 4.36 | 4.39 | 4.2 | 4.39 | +1.15% | 44,377 | 19,165,627 |
| 2024-07-17 | 4.35 | 4.38 | 4.3 | 4.34 | +0.23% | 36,941 | 16,037,467 |
| 2024-07-16 | 4.4 | 4.4 | 4.29 | 4.33 | -0.69% | 40,892 | 17,697,326 |
| 2024-07-15 | 4.51 | 4.51 | 4.34 | 4.36 | -3.33% | 44,175 | 19,406,053 |
| 2024-07-12 | 4.52 | 4.58 | 4.47 | 4.51 | +0.67% | 53,233 | 24,110,036 |
| 2024-07-11 | 4.31 | 4.51 | 4.31 | 4.48 | +5.16% | 70,608 | 31,215,059 |
| 2024-07-10 | 4.32 | 4.35 | 4.22 | 4.26 | -1.39% | 44,308 | 18,957,505 |
| 2024-07-09 | 4.35 | 4.36 | 4.17 | 4.32 | -0.69% | 72,438 | 30,941,132 |
| 2024-07-08 | 4.49 | 4.5 | 4.31 | 4.35 | -3.76% | 64,758 | 28,318,830 |
| 2024-07-05 | 4.32 | 4.53 | 4.25 | 4.52 | +4.63% | 57,545 | 25,406,145 |
| 2024-07-04 | 4.5 | 4.55 | 4.3 | 4.32 | -4.42% | 59,381 | 26,043,838 |
| 2024-07-03 | 4.56 | 4.59 | 4.49 | 4.52 | -0.66% | 44,986 | 20,398,095 |
| 2024-07-02 | 4.47 | 4.6 | 4.45 | 4.55 | +2.71% | 61,483 | 27,932,789 |
| 2024-07-01 | 4.41 | 4.45 | 4.32 | 4.43 | +0.45% | 49,157 | 21,549,821 |
| 2024-06-28 | 4.43 | 4.49 | 4.38 | 4.41 | +0.23% | 41,534 | 18,414,211 |
| 2024-06-27 | 4.5 | 4.55 | 4.39 | 4.4 | -2.44% | 36,866 | 16,430,084 |
| 2024-06-26 | 4.32 | 4.51 | 4.3 | 4.51 | +4.16% | 37,220 | 16,437,702 |
| 2024-06-25 | 4.32 | 4.38 | 4.28 | 4.33 | +1.17% | 39,937 | 17,312,062 |
| 2024-06-24 | 4.42 | 4.5 | 4.28 | 4.28 | -4.04% | 55,947 | 24,301,668 |
| 2024-06-21 | 4.41 | 4.53 | 4.35 | 4.46 | +1.13% | 39,651 | 17,669,670 |
| 2024-06-20 | 4.52 | 4.64 | 4.4 | 4.41 | -2.43% | 60,969 | 27,480,353 |
| 2024-06-19 | 4.52 | 4.59 | 4.48 | 4.52 | 0% | 38,689 | 17,545,696 |
| 2024-06-18 | 4.49 | 4.54 | 4.43 | 4.52 | +1.57% | 34,992 | 15,777,137 |
| 2024-06-17 | 4.52 | 4.57 | 4.43 | 4.45 | -2.2% | 45,250 | 20,316,518 |
| 2024-06-14 | 4.6 | 4.6 | 4.47 | 4.55 | -0.66% | 47,641 | 21,565,285 |
| 2024-06-13 | 4.67 | 4.69 | 4.55 | 4.58 | -2.14% | 53,019 | 24,403,419 |
| 2024-06-12 | 4.56 | 4.73 | 4.53 | 4.68 | +2.18% | 66,733 | 31,013,423 |
| 2024-06-11 | 4.57 | 4.61 | 4.43 | 4.58 | -0.22% | 73,123 | 33,031,734 |
| 2024-06-07 | 4.53 | 4.64 | 4.49 | 4.59 | +2.23% | 76,895 | 35,234,367 |
| 2024-06-06 | 4.8 | 4.81 | 4.4 | 4.49 | -6.46% | 127,223 | 58,020,788 |
| 2024-06-05 | 4.92 | 4.92 | 4.76 | 4.8 | -2.83% | 87,813 | 42,420,193 |
| 2024-06-04 | 4.81 | 4.97 | 4.7 | 4.94 | +2.49% | 115,236 | 55,915,501 |
| 2024-06-03 | 5.16 | 5.19 | 4.76 | 4.82 | -6.41% | 150,559 | 73,544,411 |
| 2024-05-31 | 4.93 | 5.22 | 4.93 | 5.15 | +3.62% | 121,836 | 62,520,235 |
| 2024-05-30 | 4.9 | 5.07 | 4.87 | 4.97 | +1.22% | 63,928 | 31,733,870 |
| 2024-05-29 | 4.94 | 5.01 | 4.9 | 4.91 | -0.61% | 56,439 | 27,946,089 |
| 2024-05-28 | 5.03 | 5.04 | 4.9 | 4.94 | -2.37% | 85,242 | 42,305,479 |
| 2024-05-27 | 5.03 | 5.28 | 4.99 | 5.06 | +1% | 152,899 | 78,062,235 |
| 2024-05-24 | 4.99 | 5.01 | 4.91 | 5.01 | +1.62% | 54,191 | 26,969,505 |
| 2024-05-23 | 5.02 | 5.06 | 4.89 | 4.93 | -2.18% | 61,686 | 30,562,216 |
| 2024-05-22 | 5.03 | 5.12 | 5.03 | 5.04 | +0.2% | 47,851 | 24,248,363 |
| 2024-05-21 | 5.08 | 5.08 | 5 | 5.03 | -0.98% | 56,984 | 28,676,542 |
| 2024-05-20 | 5.1 | 5.15 | 5.04 | 5.08 | -0.39% | 62,302 | 31,723,266 |
| 2024-05-17 | 5.08 | 5.16 | 5.04 | 5.1 | +0.39% | 58,389 | 29,702,743 |
| 2024-05-16 | 5.02 | 5.15 | 5.02 | 5.08 | +0.99% | 68,530 | 34,912,605 |
| 2024-05-15 | 5.12 | 5.12 | 5 | 5.03 | -1.57% | 77,276 | 39,092,977 |
| 2024-05-14 | 5.06 | 5.18 | 5.01 | 5.11 | +0.99% | 93,356 | 47,866,166 |
| 2024-05-13 | 5.19 | 5.25 | 5.03 | 5.06 | -3.25% | 134,585 | 69,187,395 |
| 2024-05-10 | 5.51 | 5.57 | 5.21 | 5.23 | -4.04% | 204,024 | 108,879,040 |
| 2024-05-09 | 5.28 | 5.52 | 5.22 | 5.45 | -0.55% | 305,795 | 164,514,391 |
| 2024-05-08 | 5.43 | 5.6 | 5.23 | 5.48 | +5.38% | 324,242 | 176,523,986 |
| 2024-05-07 | 5.13 | 5.22 | 5.06 | 5.2 | +2.16% | 107,703 | 55,413,272 |
| 2024-05-06 | 4.98 | 5.1 | 4.98 | 5.09 | +3.04% | 87,797 | 44,361,114 |
| 2024-04-30 | 4.89 | 4.98 | 4.83 | 4.94 | +1.23% | 88,157 | 43,230,339 |
| 2024-04-29 | 4.66 | 4.88 | 4.65 | 4.88 | +4.27% | 88,242 | 42,512,494 |
| 2024-04-26 | 4.65 | 4.71 | 4.59 | 4.68 | +0.21% | 69,677 | 32,468,505 |
| 2024-04-25 | 4.56 | 4.75 | 4.55 | 4.67 | +1.97% | 61,021 | 28,542,101 |
| 2024-04-24 | 4.52 | 4.59 | 4.48 | 4.58 | +1.33% | 51,428 | 23,339,643 |
| 2024-04-23 | 4.36 | 4.59 | 4.34 | 4.52 | +3.67% | 94,763 | 42,703,338 |
| 2024-04-22 | 4.36 | 4.51 | 4.31 | 4.36 | +2.35% | 99,978 | 43,973,713 |
| 2024-04-19 | 4.26 | 4.34 | 4.2 | 4.26 | -0.47% | 64,684 | 27,552,589 |
| 2024-04-18 | 4.49 | 4.49 | 4.26 | 4.28 | -4.46% | 97,363 | 42,242,413 |
| 2024-04-17 | 4.15 | 4.48 | 4.15 | 4.48 | +9% | 110,708 | 48,442,553 |
| 2024-04-16 | 4.59 | 4.63 | 4.08 | 4.11 | -9.47% | 147,473 | 62,465,150 |
| 2024-04-15 | 4.89 | 4.92 | 4.47 | 4.54 | -7.16% | 132,277 | 61,220,401 |
| 2024-04-12 | 4.95 | 5.04 | 4.87 | 4.89 | -1.61% | 68,356 | 33,725,344 |
| 2024-04-11 | 4.94 | 5.04 | 4.85 | 4.97 | +0.61% | 62,703 | 31,221,579 |
| 2024-04-10 | 5.13 | 5.14 | 4.92 | 4.94 | -3.7% | 93,447 | 46,647,848 |
| 2024-04-09 | 4.92 | 5.13 | 4.88 | 5.13 | +4.06% | 114,956 | 57,897,517 |
| 2024-04-08 | 5.15 | 5.2 | 4.92 | 4.93 | -4.27% | 116,853 | 58,669,279 |
| 2024-04-03 | 5.2 | 5.22 | 5.08 | 5.15 | -1.34% | 94,145 | 48,426,351 |
| 2024-04-02 | 5.3 | 5.3 | 5.16 | 5.22 | -1.51% | 112,437 | 58,570,991 |
| 2024-04-01 | 5.09 | 5.31 | 5.08 | 5.3 | +4.54% | 170,657 | 88,707,232 |
| 2024-03-29 | 5.15 | 5.16 | 4.98 | 5.07 | -1.74% | 196,218 | 98,990,085 |
| 2024-03-28 | 5.1 | 5.23 | 4.97 | 5.16 | -1.53% | 275,202 | 140,387,529 |
| 2024-03-27 | 5.22 | 5.86 | 5.17 | 5.24 | +2.75% | 298,745 | 162,033,190 |
| 2024-03-26 | 5.1 | 5.16 | 5.02 | 5.1 | +0.2% | 70,457 | 35,897,105 |
| 2024-03-25 | 5.26 | 5.33 | 5.06 | 5.09 | -3.78% | 86,773 | 44,953,476 |
| 2024-03-22 | 5.43 | 5.47 | 5.21 | 5.29 | -2.22% | 90,636 | 48,091,105 |
| 2024-03-21 | 5.45 | 5.49 | 5.29 | 5.41 | -0.73% | 94,640 | 51,103,388 |
| 2024-03-20 | 5.29 | 5.54 | 5.27 | 5.45 | +3.22% | 119,741 | 64,574,743 |
| 2024-03-19 | 5.36 | 5.39 | 5.25 | 5.28 | -1.49% | 112,091 | 59,664,186 |
| 2024-03-18 | 5.15 | 5.39 | 5.11 | 5.36 | +4.28% | 132,379 | 69,775,680 |
| 2024-03-15 | 5.08 | 5.17 | 5.01 | 5.14 | +0.98% | 99,802 | 50,917,130 |
| 2024-03-14 | 5.25 | 5.37 | 5.02 | 5.09 | +0.39% | 138,739 | 71,820,370 |
| 2024-03-13 | 5.12 | 5.15 | 4.99 | 5.07 | -1.17% | 94,234 | 47,627,787 |
| 2024-03-12 | 4.98 | 5.19 | 4.97 | 5.13 | +4.06% | 132,196 | 67,195,535 |
| 2024-03-11 | 4.86 | 4.94 | 4.8 | 4.93 | +2.28% | 80,141 | 39,065,888 |
| 2024-03-08 | 4.74 | 4.84 | 4.71 | 4.82 | +1.9% | 60,371 | 28,791,196 |
| 2024-03-07 | 4.83 | 4.88 | 4.72 | 4.73 | -1.87% | 85,311 | 40,999,207 |
| 2024-03-06 | 4.85 | 4.91 | 4.69 | 4.82 | +0.21% | 96,660 | 46,395,731 |
| 2024-03-05 | 5.04 | 5.04 | 4.76 | 4.81 | -4.75% | 124,116 | 60,407,330 |
| 2024-03-04 | 4.94 | 5.12 | 4.93 | 5.05 | +1.41% | 115,569 | 58,005,425 |
| 2024-03-01 | 4.93 | 5.06 | 4.87 | 4.98 | +2.47% | 114,245 | 56,757,534 |
| 2024-02-29 | 4.64 | 4.88 | 4.62 | 4.86 | +3.4% | 134,386 | 64,255,314 |
| 2024-02-28 | 5.22 | 5.4 | 4.68 | 4.7 | -9.62% | 200,448 | 100,943,377 |
| 2024-02-27 | 5.13 | 5.22 | 5.04 | 5.2 | +1.76% | 101,957 | 52,351,496 |
| 2024-02-26 | 4.99 | 5.24 | 4.95 | 5.11 | +3.23% | 153,483 | 78,041,112 |
| 2024-02-23 | 4.72 | 4.95 | 4.72 | 4.95 | +4.87% | 138,337 | 67,027,758 |
| 2024-02-22 | 4.57 | 4.73 | 4.53 | 4.72 | +3.28% | 117,952 | 54,906,737 |
| 2024-02-21 | 4.48 | 4.74 | 4.42 | 4.57 | +2.47% | 141,576 | 65,256,642 |
| 2024-02-20 | 4.3 | 4.58 | 4.22 | 4.46 | +3.48% | 137,279 | 61,093,512 |
| 2024-02-19 | 4.16 | 4.35 | 4.16 | 4.31 | +4.36% | 161,457 | 68,853,690 |
| 2024-02-08 | 3.87 | 4.15 | 3.58 | 4.13 | +8.4% | 259,988 | 99,766,856 |
| 2024-02-07 | 4.17 | 4.27 | 3.74 | 3.81 | -7.97% | 206,858 | 80,370,558 |
| 2024-02-06 | 4.02 | 4.34 | 3.72 | 4.14 | -2.36% | 208,038 | 83,870,400 |
| 2024-02-05 | 4.96 | 4.99 | 4.12 | 4.24 | -14% | 176,276 | 76,909,669 |
| 2024-02-02 | 5.35 | 5.44 | 4.77 | 4.93 | -7.5% | 112,207 | 56,766,794 |
| 2024-02-01 | 5.43 | 5.46 | 5.18 | 5.33 | -1.84% | 86,498 | 45,945,488 |
| 2024-01-31 | 5.82 | 5.82 | 5.39 | 5.43 | -7.5% | 94,327 | 52,517,790 |
| 2024-01-30 | 6.1 | 6.12 | 5.85 | 5.87 | -3.61% | 52,700 | 31,443,496 |
| 2024-01-29 | 6.35 | 6.35 | 6.06 | 6.09 | -2.72% | 49,037 | 30,138,045 |
| 2024-01-26 | 6.25 | 6.37 | 6.19 | 6.26 | +0.16% | 56,472 | 35,511,025 |
| 2024-01-25 | 5.98 | 6.27 | 5.91 | 6.25 | +5.57% | 70,038 | 42,852,882 |
| 2024-01-24 | 5.86 | 6.01 | 5.71 | 5.92 | +0.85% | 65,039 | 38,152,520 |
| 2024-01-23 | 5.99 | 6.01 | 5.78 | 5.87 | -1.68% | 91,076 | 53,555,158 |
| 2024-01-22 | 6.44 | 6.44 | 5.91 | 5.97 | -7.3% | 73,830 | 45,554,307 |
| 2024-01-19 | 6.5 | 6.6 | 6.43 | 6.44 | -0.92% | 38,080 | 24,667,221 |
| 2024-01-18 | 6.58 | 6.58 | 6.31 | 6.5 | -1.37% | 63,897 | 41,053,072 |
| 2024-01-17 | 6.74 | 6.76 | 6.59 | 6.59 | -2.23% | 36,649 | 24,421,876 |
| 2024-01-16 | 6.88 | 6.88 | 6.63 | 6.74 | -0.59% | 43,292 | 29,091,094 |
| 2024-01-15 | 6.71 | 6.85 | 6.69 | 6.78 | +0.59% | 41,757 | 28,321,564 |
| 2024-01-12 | 6.87 | 6.93 | 6.73 | 6.74 | -1.89% | 37,098 | 25,312,332 |
| 2024-01-11 | 6.78 | 6.9 | 6.77 | 6.87 | +1.63% | 41,035 | 28,105,212 |
| 2024-01-10 | 6.84 | 6.88 | 6.74 | 6.76 | -1.46% | 54,048 | 36,674,798 |
| 2024-01-09 | 6.77 | 6.96 | 6.77 | 6.86 | +0.59% | 45,266 | 31,105,359 |
| 2024-01-08 | 6.96 | 6.99 | 6.81 | 6.82 | -2.15% | 39,834 | 27,382,333 |
| 2024-01-05 | 7.16 | 7.16 | 6.94 | 6.97 | -2.24% | 41,456 | 29,182,076 |
| 2024-01-04 | 7.12 | 7.15 | 7.07 | 7.13 | -0.14% | 38,628 | 27,477,326 |
| 2024-01-03 | 7.1 | 7.23 | 7.07 | 7.14 | +0.42% | 55,535 | 39,645,400 |
| 2024-01-02 | 7.11 | 7.17 | 7.09 | 7.11 | -0.14% | 37,285 | 26,607,975 |
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：