股票概览
6.57
-2.95%
-0.2
6.77
开盘价
6.82
最高价
6.57
最低价
75,725
成交量
数据更新至: 2024-12-31
技术指标
6.74
MA5 (5日均线)
6.98
MA10 (10日均线)
7.44
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 | 6.77 | 6.82 | 6.57 | 6.57 | -2.95% | 75,725 | 50,556,032 |
| 2024-12-30 | 6.83 | 6.87 | 6.65 | 6.77 | -1.88% | 80,548 | 54,494,618 |
| 2024-12-27 | 6.78 | 6.98 | 6.71 | 6.9 | +1.62% | 116,305 | 80,135,317 |
| 2024-12-26 | 6.61 | 6.86 | 6.61 | 6.79 | +1.49% | 77,719 | 52,560,256 |
| 2024-12-25 | 6.88 | 6.95 | 6.54 | 6.69 | -3.74% | 123,501 | 82,444,195 |
| 2024-12-24 | 6.92 | 7.09 | 6.7 | 6.95 | +0.87% | 124,906 | 85,788,479 |
| 2024-12-23 | 7.51 | 7.55 | 6.87 | 6.89 | -8.01% | 186,196 | 132,324,090 |
| 2024-12-20 | 7.33 | 7.65 | 7.32 | 7.49 | +1.22% | 140,888 | 106,279,270 |
| 2024-12-19 | 7.29 | 7.52 | 7.19 | 7.4 | +0.41% | 140,800 | 102,982,861 |
| 2024-12-18 | 7.51 | 7.57 | 7.29 | 7.37 | -1.47% | 149,157 | 110,451,756 |
| 2024-12-17 | 7.89 | 8.03 | 7.46 | 7.48 | -6.03% | 223,146 | 170,258,826 |
| 2024-12-16 | 8.25 | 8.44 | 7.76 | 7.96 | -3.63% | 284,139 | 229,302,754 |
| 2024-12-13 | 8.04 | 8.47 | 7.92 | 8.26 | -0.36% | 485,431 | 399,329,932 |
| 2024-12-12 | 7.97 | 8.37 | 7.93 | 8.29 | +2.98% | 435,398 | 357,237,767 |
| 2024-12-11 | 7.8 | 8.17 | 7.8 | 8.05 | +3.74% | 315,407 | 251,748,717 |
| 2024-12-10 | 7.9 | 7.98 | 7.72 | 7.76 | +0.52% | 266,736 | 210,064,101 |
| 2024-12-09 | 7.84 | 7.93 | 7.62 | 7.72 | -1.03% | 179,873 | 139,257,709 |
| 2024-12-06 | 7.78 | 7.98 | 7.59 | 7.8 | -0.64% | 264,048 | 204,580,285 |
| 2024-12-05 | 7.74 | 7.94 | 7.74 | 7.85 | +0.26% | 240,740 | 188,388,355 |
| 2024-12-04 | 8.25 | 8.29 | 7.76 | 7.83 | -7.01% | 431,490 | 345,897,104 |
| 2024-12-03 | 8.05 | 8.59 | 7.86 | 8.42 | +3.19% | 658,678 | 543,259,048 |
| 2024-12-02 | 7.93 | 8.24 | 7.8 | 8.16 | +1.24% | 546,545 | 437,031,054 |
| 2024-11-29 | 7.85 | 8.28 | 7.71 | 8.06 | +1.77% | 595,876 | 476,655,549 |
| 2024-11-28 | 8.2 | 8.79 | 7.88 | 7.92 | -2.34% | 810,460 | 668,989,279 |
| 2024-11-27 | 7.79 | 8.23 | 7.41 | 8.11 | -2.87% | 768,515 | 601,526,993 |
| 2024-11-26 | 7.32 | 8.82 | 7.3 | 8.35 | +13.61% | 1,049,711 | 859,788,699 |
| 2024-11-25 | 7.06 | 7.35 | 6.95 | 7.35 | +3.09% | 256,578 | 183,489,710 |
| 2024-11-22 | 7.54 | 7.68 | 7.09 | 7.13 | -2.99% | 448,099 | 333,382,048 |
| 2024-11-21 | 7.15 | 7.46 | 7.12 | 7.35 | +2.37% | 233,697 | 170,913,305 |
| 2024-11-20 | 6.98 | 7.18 | 6.93 | 7.18 | +2.43% | 115,531 | 81,801,792 |
| 2024-11-19 | 6.81 | 7.01 | 6.76 | 7.01 | +2.79% | 120,099 | 82,823,266 |
| 2024-11-18 | 7.08 | 7.18 | 6.7 | 6.82 | -3.67% | 153,449 | 105,234,089 |
| 2024-11-15 | 7 | 7.31 | 7 | 7.08 | +0.28% | 169,237 | 121,188,945 |
| 2024-11-14 | 7.33 | 7.38 | 7.03 | 7.06 | -4.34% | 200,554 | 144,246,574 |
| 2024-11-13 | 7.28 | 7.51 | 7.21 | 7.38 | +1.93% | 272,988 | 200,801,610 |
| 2024-11-12 | 7.32 | 7.44 | 7.16 | 7.24 | -1.09% | 257,610 | 188,431,571 |
| 2024-11-11 | 7.21 | 7.32 | 7.05 | 7.32 | +0.97% | 232,854 | 168,328,803 |
| 2024-11-08 | 7.37 | 7.49 | 7.21 | 7.25 | -2.16% | 348,994 | 255,547,402 |
| 2024-11-07 | 7.09 | 7.69 | 7 | 7.41 | +5.41% | 462,275 | 340,865,865 |
| 2024-11-06 | 6.9 | 7.08 | 6.86 | 7.03 | +1.3% | 225,593 | 157,609,647 |
| 2024-11-05 | 6.73 | 7.01 | 6.68 | 6.94 | +3.27% | 188,346 | 129,129,848 |
| 2024-11-04 | 6.56 | 6.74 | 6.53 | 6.72 | +3.07% | 104,222 | 69,483,955 |
| 2024-11-01 | 6.83 | 6.86 | 6.5 | 6.52 | -4.96% | 196,633 | 130,214,402 |
| 2024-10-31 | 6.78 | 6.93 | 6.78 | 6.86 | +0.59% | 140,520 | 96,433,933 |
| 2024-10-30 | 6.87 | 6.94 | 6.71 | 6.82 | -1.59% | 162,038 | 110,485,999 |
| 2024-10-29 | 7.15 | 7.16 | 6.92 | 6.93 | -3.08% | 193,234 | 135,568,843 |
| 2024-10-28 | 7.1 | 7.22 | 7.03 | 7.15 | +0.7% | 174,725 | 124,633,363 |
| 2024-10-25 | 7.08 | 7.26 | 7.05 | 7.1 | +0.28% | 170,483 | 121,560,177 |
| 2024-10-24 | 7.03 | 7.09 | 6.91 | 7.08 | 0% | 181,129 | 126,907,148 |
| 2024-10-23 | 7.31 | 7.45 | 7.05 | 7.08 | -2.88% | 301,648 | 216,946,237 |
| 2024-10-22 | 7.37 | 7.47 | 7.14 | 7.29 | -4.71% | 398,944 | 290,283,726 |
| 2024-10-21 | 7.45 | 7.77 | 7.29 | 7.65 | +3.94% | 549,390 | 412,517,767 |
| 2024-10-18 | 6.95 | 7.56 | 6.86 | 7.36 | +4.99% | 473,570 | 339,977,136 |
| 2024-10-17 | 6.7 | 7.11 | 6.66 | 7.01 | +4.16% | 373,458 | 258,251,116 |
| 2024-10-16 | 6.63 | 6.85 | 6.57 | 6.73 | -0.44% | 167,585 | 112,810,945 |
| 2024-10-15 | 6.78 | 7.03 | 6.69 | 6.76 | -1.31% | 243,682 | 167,034,479 |
| 2024-10-14 | 6.61 | 6.85 | 6.55 | 6.85 | +3.63% | 205,157 | 137,778,482 |
| 2024-10-11 | 6.74 | 7.03 | 6.5 | 6.61 | -2.65% | 258,770 | 174,160,929 |
| 2024-10-10 | 6.79 | 6.99 | 6.6 | 6.79 | +3.35% | 268,452 | 183,058,096 |
| 2024-10-09 | 7.37 | 7.39 | 6.55 | 6.57 | -15.23% | 376,259 | 262,477,978 |
| 2024-10-08 | 8.2 | 8.2 | 7.13 | 7.75 | +9.15% | 507,028 | 388,696,280 |
| 2024-09-30 | 6.41 | 7.18 | 6.21 | 7.1 | +14.52% | 485,717 | 325,825,263 |
| 2024-09-27 | 5.94 | 6.27 | 5.9 | 6.2 | +5.44% | 285,676 | 173,730,223 |
| 2024-09-26 | 5.79 | 5.88 | 5.72 | 5.88 | +1.55% | 163,798 | 95,593,893 |
| 2024-09-25 | 5.71 | 6 | 5.7 | 5.79 | +1.76% | 209,348 | 122,456,854 |
| 2024-09-24 | 5.56 | 5.69 | 5.52 | 5.69 | +2.15% | 117,291 | 66,044,232 |
| 2024-09-23 | 5.48 | 5.59 | 5.43 | 5.57 | +1.64% | 79,117 | 43,813,057 |
| 2024-09-20 | 5.5 | 5.5 | 5.42 | 5.48 | -0.18% | 60,929 | 33,298,377 |
| 2024-09-19 | 5.4 | 5.52 | 5.35 | 5.49 | +1.86% | 81,998 | 44,820,019 |
| 2024-09-18 | 5.46 | 5.48 | 5.27 | 5.39 | -1.28% | 87,060 | 46,604,845 |
| 2024-09-13 | 5.51 | 5.54 | 5.43 | 5.46 | -0.91% | 97,369 | 53,384,671 |
| 2024-09-12 | 5.58 | 5.63 | 5.51 | 5.51 | -1.25% | 88,477 | 49,296,467 |
| 2024-09-11 | 5.62 | 5.65 | 5.55 | 5.58 | -1.59% | 93,473 | 52,184,683 |
| 2024-09-10 | 5.64 | 5.68 | 5.53 | 5.67 | +0.89% | 154,484 | 86,639,651 |
| 2024-09-09 | 5.98 | 6 | 5.59 | 5.62 | -4.91% | 251,167 | 143,053,602 |
| 2024-09-06 | 5.85 | 6.14 | 5.85 | 5.91 | +0.51% | 336,453 | 200,695,947 |
| 2024-09-05 | 5.7 | 5.88 | 5.65 | 5.88 | +3.7% | 176,260 | 102,546,190 |
| 2024-09-04 | 5.7 | 5.77 | 5.66 | 5.67 | -1.9% | 100,599 | 57,485,208 |
| 2024-09-03 | 5.75 | 5.88 | 5.68 | 5.78 | -0.34% | 142,034 | 82,158,268 |
| 2024-09-02 | 5.77 | 6.02 | 5.77 | 5.8 | -0.34% | 206,881 | 121,474,566 |
| 2024-08-30 | 5.68 | 5.93 | 5.65 | 5.82 | +1.93% | 199,797 | 116,445,705 |
| 2024-08-29 | 5.57 | 5.73 | 5.51 | 5.71 | +1.78% | 121,703 | 68,735,206 |
| 2024-08-28 | 5.58 | 5.68 | 5.57 | 5.61 | -0.18% | 71,188 | 40,047,796 |
| 2024-08-27 | 5.58 | 5.66 | 5.53 | 5.62 | -0.71% | 88,027 | 49,223,695 |
| 2024-08-26 | 5.67 | 5.69 | 5.56 | 5.66 | +0.35% | 95,089 | 53,608,449 |
| 2024-08-23 | 5.73 | 5.73 | 5.52 | 5.64 | -2.08% | 146,073 | 82,338,494 |
| 2024-08-22 | 5.83 | 5.88 | 5.74 | 5.76 | -1.54% | 129,423 | 75,126,114 |
| 2024-08-21 | 5.72 | 5.87 | 5.71 | 5.85 | +1.74% | 145,147 | 84,366,035 |
| 2024-08-20 | 5.83 | 5.89 | 5.69 | 5.75 | -1.37% | 146,216 | 84,389,283 |
| 2024-08-19 | 5.93 | 6 | 5.81 | 5.83 | -2.18% | 158,550 | 93,354,206 |
| 2024-08-16 | 5.99 | 6.12 | 5.95 | 5.96 | -1.81% | 178,475 | 107,747,282 |
| 2024-08-15 | 5.96 | 6.1 | 5.83 | 6.07 | +0.66% | 196,351 | 117,660,584 |
| 2024-08-14 | 6.04 | 6.18 | 6.01 | 6.03 | -0.17% | 199,153 | 121,316,033 |
| 2024-08-13 | 5.92 | 6.04 | 5.91 | 6.04 | +1% | 117,894 | 70,539,897 |
| 2024-08-12 | 5.98 | 6.07 | 5.89 | 5.98 | -0.83% | 152,999 | 91,318,319 |
| 2024-08-09 | 6.1 | 6.12 | 6.03 | 6.03 | -0.33% | 145,200 | 88,098,497 |
| 2024-08-08 | 6.22 | 6.22 | 5.98 | 6.05 | -2.73% | 237,151 | 143,940,382 |
| 2024-08-07 | 6.23 | 6.32 | 6.2 | 6.22 | -0.96% | 211,038 | 131,840,268 |
| 2024-08-06 | 6.27 | 6.32 | 6.1 | 6.28 | +1.29% | 245,391 | 152,386,251 |
| 2024-08-05 | 6.34 | 6.52 | 6.17 | 6.2 | -3.73% | 331,603 | 210,225,271 |
| 2024-08-02 | 6.87 | 6.88 | 6.42 | 6.44 | -7.6% | 490,456 | 324,454,831 |
| 2024-08-01 | 6.82 | 7.12 | 6.79 | 6.97 | 0% | 517,503 | 359,736,855 |
| 2024-07-31 | 7 | 7.18 | 6.7 | 6.97 | -4.91% | 738,979 | 511,673,520 |
| 2024-07-30 | 8.29 | 8.49 | 7.27 | 7.33 | -5.54% | 837,510 | 644,483,899 |
| 2024-07-29 | 7.7 | 8.26 | 7.34 | 7.76 | -4.55% | 876,342 | 684,482,067 |
| 2024-07-26 | 8.6 | 9.44 | 7.96 | 8.13 | -3.21% | 1,135,530 | 986,884,403 |
| 2024-07-25 | 8 | 9.18 | 7.78 | 8.4 | -1.75% | 1,136,605 | 956,245,231 |
| 2024-07-24 | 8.4 | 9.28 | 8.03 | 8.55 | +2.27% | 1,233,944 | 1,069,986,284 |
| 2024-07-23 | 7.64 | 8.36 | 7.57 | 8.36 | +19.94% | 1,069,637 | 871,717,326 |
| 2024-07-22 | 5.7 | 6.97 | 5.7 | 6.97 | +19.97% | 714,404 | 486,069,549 |
| 2024-07-19 | 5.59 | 5.87 | 5.45 | 5.81 | +3.2% | 230,431 | 130,941,161 |
| 2024-07-18 | 5.43 | 5.75 | 5.3 | 5.63 | +1.26% | 184,627 | 102,507,705 |
| 2024-07-17 | 5.82 | 5.94 | 5.5 | 5.56 | -5.6% | 216,484 | 122,437,656 |
| 2024-07-16 | 5.83 | 6.1 | 5.68 | 5.89 | -1.51% | 220,541 | 129,271,688 |
| 2024-07-15 | 6.11 | 6.4 | 5.76 | 5.98 | -1.97% | 331,635 | 201,605,302 |
| 2024-07-12 | 6.3 | 6.49 | 6.04 | 6.1 | -4.69% | 338,482 | 209,811,522 |
| 2024-07-11 | 5.88 | 6.66 | 5.67 | 6.4 | +6.67% | 519,777 | 314,582,958 |
| 2024-07-10 | 5.7 | 6.42 | 5.7 | 6 | +12.15% | 443,141 | 272,194,081 |
| 2024-07-09 | 5.6 | 5.7 | 5.25 | 5.35 | +7% | 165,474 | 89,214,549 |
| 2024-07-08 | 5.12 | 5.16 | 4.96 | 5 | -3.29% | 71,247 | 35,754,483 |
| 2024-07-05 | 5.22 | 5.25 | 5 | 5.17 | -1.9% | 85,751 | 44,020,006 |
| 2024-07-04 | 5.5 | 5.61 | 5.18 | 5.27 | -5.56% | 149,137 | 79,785,350 |
| 2024-07-03 | 5.38 | 5.66 | 5.25 | 5.58 | +3.72% | 193,740 | 106,189,702 |
| 2024-07-02 | 5.37 | 5.56 | 5.26 | 5.38 | +0.37% | 149,266 | 80,156,736 |
| 2024-07-01 | 5.32 | 5.48 | 5.22 | 5.36 | +0.75% | 156,913 | 83,755,855 |
| 2024-06-28 | 5.16 | 5.84 | 5.14 | 5.32 | -2.21% | 285,366 | 154,463,993 |
| 2024-06-27 | 4.91 | 5.98 | 4.83 | 5.44 | +9.24% | 318,866 | 176,757,135 |
| 2024-06-26 | 4.8 | 5.04 | 4.7 | 4.98 | +2.89% | 98,035 | 47,885,969 |
| 2024-06-25 | 4.87 | 5.05 | 4.77 | 4.84 | -2.42% | 90,116 | 43,881,815 |
| 2024-06-24 | 5.27 | 5.3 | 4.87 | 4.96 | -6.42% | 133,728 | 66,660,189 |
| 2024-06-21 | 5.45 | 5.68 | 5.22 | 5.3 | -3.46% | 165,477 | 88,960,273 |
| 2024-06-20 | 5.28 | 5.65 | 5.1 | 5.49 | +4.77% | 216,149 | 118,258,808 |
| 2024-06-19 | 4.87 | 5.37 | 4.86 | 5.24 | +8.04% | 150,902 | 77,837,589 |
| 2024-06-18 | 4.77 | 4.88 | 4.73 | 4.85 | +1.68% | 24,830 | 11,990,243 |
| 2024-06-17 | 4.83 | 4.89 | 4.75 | 4.77 | -2.45% | 31,234 | 14,986,186 |
| 2024-06-14 | 4.87 | 4.92 | 4.82 | 4.89 | -0.2% | 24,421 | 11,905,365 |
| 2024-06-13 | 5 | 5.05 | 4.87 | 4.9 | -2% | 28,436 | 14,003,682 |
| 2024-06-12 | 4.87 | 5.01 | 4.87 | 5 | +2.25% | 28,807 | 14,311,013 |
| 2024-06-11 | 4.94 | 4.94 | 4.83 | 4.89 | -1.61% | 33,753 | 16,459,936 |
| 2024-06-07 | 4.81 | 4.98 | 4.75 | 4.97 | +4.63% | 43,461 | 21,314,936 |
| 2024-06-06 | 4.93 | 4.98 | 4.7 | 4.75 | -3.06% | 51,414 | 24,691,562 |
| 2024-06-05 | 5.05 | 5.07 | 4.89 | 4.9 | -4.11% | 51,181 | 25,377,385 |
| 2024-06-04 | 5.12 | 5.14 | 5 | 5.11 | -0.78% | 41,187 | 20,932,521 |
| 2024-06-03 | 5.32 | 5.35 | 5.07 | 5.15 | -3.2% | 45,314 | 23,446,741 |
| 2024-05-31 | 5.26 | 5.36 | 5.23 | 5.32 | +1.14% | 37,080 | 19,647,793 |
| 2024-05-30 | 5.27 | 5.36 | 5.2 | 5.26 | -0.19% | 45,995 | 24,307,470 |
| 2024-05-29 | 5.29 | 5.39 | 5.2 | 5.27 | -1.68% | 60,314 | 31,787,563 |
| 2024-05-28 | 5.54 | 5.59 | 5.36 | 5.36 | -6.62% | 133,673 | 72,751,956 |
| 2024-05-27 | 5.55 | 5.97 | 5.52 | 5.74 | +7.29% | 183,818 | 105,623,150 |
| 2024-05-24 | 5.5 | 5.55 | 5.35 | 5.35 | -4.46% | 96,121 | 52,122,147 |
| 2024-05-23 | 5.44 | 5.95 | 5.38 | 5.6 | +2.38% | 103,351 | 58,321,769 |
| 2024-05-22 | 5.47 | 5.56 | 5.44 | 5.47 | -0.18% | 28,680 | 15,747,636 |
| 2024-05-21 | 5.48 | 5.54 | 5.42 | 5.48 | 0% | 37,267 | 20,428,211 |
| 2024-05-20 | 5.59 | 5.61 | 5.44 | 5.48 | -1.62% | 59,031 | 32,594,873 |
| 2024-05-17 | 5.57 | 5.64 | 5.51 | 5.57 | 0% | 59,347 | 32,999,963 |
| 2024-05-16 | 5.63 | 5.72 | 5.54 | 5.57 | -1.94% | 83,708 | 46,991,377 |
| 2024-05-15 | 5.85 | 5.86 | 5.64 | 5.68 | -3.4% | 123,138 | 70,183,699 |
| 2024-05-14 | 5.59 | 6 | 5.57 | 5.88 | +4.07% | 201,027 | 118,090,240 |
| 2024-05-13 | 5.71 | 5.8 | 5.46 | 5.65 | +0.36% | 93,434 | 52,428,135 |
| 2024-05-10 | 5.79 | 5.79 | 5.57 | 5.63 | -2.93% | 90,272 | 50,865,468 |
| 2024-05-09 | 5.51 | 5.9 | 5.51 | 5.8 | +5.07% | 107,485 | 61,949,341 |
| 2024-05-08 | 5.58 | 5.64 | 5.49 | 5.52 | -1.43% | 32,496 | 18,019,692 |
| 2024-05-07 | 5.58 | 5.64 | 5.43 | 5.6 | +0.18% | 28,939 | 16,137,189 |
| 2024-05-06 | 5.49 | 5.62 | 5.49 | 5.59 | +3.71% | 43,930 | 24,419,954 |
| 2024-04-30 | 5.45 | 5.47 | 5.35 | 5.39 | -0.55% | 34,874 | 18,846,390 |
| 2024-04-29 | 5.18 | 5.43 | 5.17 | 5.42 | +3.83% | 42,495 | 22,680,117 |
| 2024-04-26 | 5.2 | 5.24 | 5.06 | 5.22 | -0.57% | 54,906 | 28,399,109 |
| 2024-04-25 | 5.08 | 5.3 | 5.07 | 5.25 | +2.54% | 57,449 | 29,906,497 |
| 2024-04-24 | 4.98 | 5.17 | 4.98 | 5.12 | +2.61% | 44,237 | 22,525,280 |
| 2024-04-23 | 4.92 | 5.03 | 4.89 | 4.99 | +2.46% | 33,969 | 16,898,236 |
| 2024-04-22 | 4.96 | 4.99 | 4.75 | 4.87 | -1.22% | 33,122 | 16,104,630 |
| 2024-04-19 | 5.02 | 5.07 | 4.9 | 4.93 | -1.2% | 30,878 | 15,337,127 |
| 2024-04-18 | 5.14 | 5.17 | 4.95 | 4.99 | -2.92% | 43,271 | 21,813,092 |
| 2024-04-17 | 4.72 | 5.14 | 4.72 | 5.14 | +10.54% | 49,931 | 25,023,273 |
| 2024-04-16 | 5.13 | 5.15 | 4.63 | 4.65 | -10.58% | 74,720 | 35,906,923 |
| 2024-04-15 | 5.53 | 5.55 | 5.12 | 5.2 | -5.63% | 70,658 | 37,365,599 |
| 2024-04-12 | 5.54 | 5.6 | 5.5 | 5.51 | -0.54% | 24,658 | 13,672,956 |
| 2024-04-11 | 5.46 | 5.62 | 5.39 | 5.54 | +0.73% | 34,778 | 19,298,100 |
| 2024-04-10 | 5.65 | 5.74 | 5.41 | 5.5 | -3% | 46,699 | 25,685,466 |
| 2024-04-09 | 5.58 | 5.71 | 5.58 | 5.67 | +0.71% | 49,601 | 27,988,773 |
| 2024-04-08 | 5.8 | 5.99 | 5.6 | 5.63 | -3.26% | 83,880 | 48,082,144 |
| 2024-04-03 | 5.73 | 5.83 | 5.7 | 5.82 | -0.51% | 57,873 | 33,334,692 |
| 2024-04-02 | 5.77 | 5.85 | 5.74 | 5.85 | +1.21% | 70,088 | 40,597,325 |
| 2024-04-01 | 5.69 | 5.78 | 5.66 | 5.78 | +2.48% | 60,001 | 34,307,764 |
| 2024-03-29 | 5.47 | 5.66 | 5.47 | 5.64 | +2.36% | 48,186 | 26,837,427 |
| 2024-03-28 | 5.31 | 5.63 | 5.3 | 5.51 | +2.8% | 54,124 | 29,706,320 |
| 2024-03-27 | 5.49 | 5.62 | 5.35 | 5.36 | -2.19% | 50,655 | 27,747,323 |
| 2024-03-26 | 5.48 | 5.55 | 5.37 | 5.48 | -0.36% | 32,993 | 17,985,009 |
| 2024-03-25 | 5.67 | 5.7 | 5.47 | 5.5 | -2.83% | 52,972 | 29,622,720 |
| 2024-03-22 | 5.77 | 5.8 | 5.56 | 5.66 | -2.41% | 56,685 | 32,101,705 |
| 2024-03-21 | 5.74 | 5.82 | 5.7 | 5.8 | +1.58% | 60,068 | 34,668,883 |
| 2024-03-20 | 5.64 | 5.73 | 5.63 | 5.71 | +0.88% | 41,969 | 23,881,559 |
| 2024-03-19 | 5.65 | 5.83 | 5.59 | 5.66 | +0.35% | 62,405 | 35,453,470 |
| 2024-03-18 | 5.56 | 5.65 | 5.54 | 5.64 | +1.99% | 41,967 | 23,501,101 |
| 2024-03-15 | 5.43 | 5.54 | 5.4 | 5.53 | +1.28% | 38,130 | 20,889,103 |
| 2024-03-14 | 5.55 | 5.55 | 5.38 | 5.46 | -0.36% | 41,022 | 22,445,906 |
| 2024-03-13 | 5.48 | 5.53 | 5.41 | 5.48 | -0.36% | 41,510 | 22,695,490 |
| 2024-03-12 | 5.37 | 5.51 | 5.35 | 5.5 | +2.42% | 62,925 | 34,171,808 |
| 2024-03-11 | 5.29 | 5.38 | 5.28 | 5.37 | +0.94% | 40,235 | 21,501,932 |
| 2024-03-08 | 5.29 | 5.37 | 5.27 | 5.32 | 0% | 33,963 | 18,069,545 |
| 2024-03-07 | 5.38 | 5.48 | 5.32 | 5.32 | -1.12% | 42,567 | 22,999,571 |
| 2024-03-06 | 5.28 | 5.5 | 5.28 | 5.38 | +0.56% | 54,128 | 29,205,934 |
| 2024-03-05 | 5.58 | 5.62 | 5.32 | 5.35 | -5.48% | 90,196 | 48,897,543 |
| 2024-03-04 | 5.38 | 5.88 | 5.16 | 5.66 | +5.01% | 143,029 | 79,606,887 |
| 2024-03-01 | 5.35 | 5.44 | 5.29 | 5.39 | +0.56% | 64,579 | 34,630,733 |
| 2024-02-29 | 5.15 | 5.4 | 5.12 | 5.36 | +2.88% | 91,911 | 48,669,168 |
| 2024-02-28 | 5.84 | 5.9 | 5.21 | 5.21 | -11.69% | 163,407 | 91,794,921 |
| 2024-02-27 | 5.65 | 6.34 | 5.56 | 5.9 | +2.97% | 166,142 | 99,966,209 |
| 2024-02-26 | 5.64 | 5.97 | 5.64 | 5.73 | +6.31% | 134,456 | 77,603,735 |
| 2024-02-23 | 5.2 | 5.4 | 5.16 | 5.39 | +4.66% | 63,363 | 33,453,579 |
| 2024-02-22 | 5.01 | 5.18 | 4.97 | 5.15 | +2.18% | 58,170 | 29,718,078 |
| 2024-02-21 | 4.92 | 5.21 | 4.92 | 5.04 | +1% | 70,719 | 35,883,929 |
| 2024-02-20 | 4.85 | 5.14 | 4.72 | 4.99 | +2.89% | 78,293 | 38,679,808 |
| 2024-02-19 | 4.58 | 4.94 | 4.58 | 4.85 | +6.83% | 80,925 | 38,987,859 |
| 2024-02-08 | 4.12 | 4.6 | 4.06 | 4.54 | +10.19% | 73,849 | 31,948,017 |
| 2024-02-07 | 4.3 | 4.33 | 4.01 | 4.12 | -3.51% | 94,177 | 38,889,965 |
| 2024-02-06 | 4.15 | 4.53 | 3.88 | 4.27 | -2.06% | 97,590 | 40,413,428 |
| 2024-02-05 | 5.04 | 5.04 | 4.2 | 4.36 | -12.97% | 88,945 | 39,615,315 |
| 2024-02-02 | 5.38 | 5.5 | 4.82 | 5.01 | -6.88% | 65,302 | 33,376,843 |
| 2024-02-01 | 5.5 | 5.53 | 5.23 | 5.38 | -2.18% | 48,046 | 25,742,009 |
| 2024-01-31 | 5.91 | 5.96 | 5.49 | 5.5 | -8.33% | 74,280 | 42,210,036 |
| 2024-01-30 | 6.25 | 6.28 | 5.99 | 6 | -4.46% | 43,557 | 26,640,054 |
| 2024-01-29 | 6.62 | 6.68 | 6.24 | 6.28 | -5.28% | 46,719 | 29,839,271 |
| 2024-01-26 | 6.48 | 6.69 | 6.42 | 6.63 | +2.31% | 59,194 | 39,169,081 |
| 2024-01-25 | 6.36 | 6.49 | 6.25 | 6.48 | +2.37% | 54,797 | 34,935,258 |
| 2024-01-24 | 6.22 | 6.43 | 6.03 | 6.33 | +5.15% | 78,771 | 49,174,547 |
| 2024-01-23 | 6.03 | 6.07 | 5.9 | 6.02 | -0.5% | 36,991 | 22,118,036 |
| 2024-01-22 | 6.36 | 6.38 | 5.99 | 6.05 | -5.32% | 39,333 | 24,386,175 |
| 2024-01-19 | 6.43 | 6.51 | 6.37 | 6.39 | -1.24% | 27,795 | 17,860,750 |
| 2024-01-18 | 6.54 | 6.54 | 6.33 | 6.47 | -0.92% | 44,990 | 28,921,804 |
| 2024-01-17 | 6.66 | 6.71 | 6.53 | 6.53 | -2.25% | 27,528 | 18,256,166 |
| 2024-01-16 | 6.72 | 6.78 | 6.58 | 6.68 | -0.74% | 30,705 | 20,453,753 |
| 2024-01-15 | 6.73 | 6.84 | 6.67 | 6.73 | -0.15% | 41,134 | 27,816,145 |
| 2024-01-12 | 6.76 | 6.81 | 6.66 | 6.74 | 0% | 31,529 | 21,285,680 |
| 2024-01-11 | 6.6 | 6.76 | 6.55 | 6.74 | +2.28% | 32,657 | 21,833,903 |
| 2024-01-10 | 6.58 | 6.67 | 6.52 | 6.59 | -0.9% | 24,058 | 15,903,402 |
| 2024-01-09 | 6.56 | 6.69 | 6.5 | 6.65 | +1.99% | 33,234 | 22,010,778 |
| 2024-01-08 | 6.69 | 6.69 | 6.52 | 6.52 | -2.25% | 25,529 | 16,824,600 |
| 2024-01-05 | 6.82 | 6.82 | 6.63 | 6.67 | -2.2% | 46,985 | 31,519,322 |
| 2024-01-04 | 6.85 | 6.85 | 6.78 | 6.82 | -0.29% | 36,288 | 24,705,460 |
| 2024-01-03 | 6.76 | 6.84 | 6.75 | 6.84 | +0.59% | 40,275 | 27,399,445 |
| 2024-01-02 | 6.74 | 6.84 | 6.72 | 6.8 | +0.89% | 47,203 | 32,072,143 |
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：