股票概览
6.15
-3.15%
-0.2
6.37
开盘价
6.42
最高价
6.13
最低价
73,126
成交量
数据更新至: 2024-12-31
技术指标
6.33
MA5 (5日均线)
6.50
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 | 6.37 | 6.42 | 6.13 | 6.15 | -3.15% | 73,126 | 45,790,779 |
| 2024-12-30 | 6.42 | 6.42 | 6.26 | 6.35 | -1.55% | 49,599 | 31,428,665 |
| 2024-12-27 | 6.39 | 6.5 | 6.34 | 6.45 | +0.94% | 65,075 | 41,991,961 |
| 2024-12-26 | 6.28 | 6.42 | 6.27 | 6.39 | +1.11% | 62,787 | 39,958,995 |
| 2024-12-25 | 6.5 | 6.52 | 6.22 | 6.32 | -2.92% | 87,099 | 55,066,235 |
| 2024-12-24 | 6.5 | 6.58 | 6.41 | 6.51 | -0.15% | 75,077 | 48,762,971 |
| 2024-12-23 | 6.82 | 6.83 | 6.48 | 6.52 | -4.54% | 125,085 | 82,588,098 |
| 2024-12-20 | 6.7 | 6.88 | 6.7 | 6.83 | +1.19% | 80,783 | 55,153,975 |
| 2024-12-19 | 6.71 | 6.83 | 6.65 | 6.75 | -0.15% | 86,972 | 58,566,155 |
| 2024-12-18 | 6.71 | 6.87 | 6.56 | 6.76 | +0.75% | 97,387 | 65,604,230 |
| 2024-12-17 | 7 | 7.06 | 6.66 | 6.71 | -4.28% | 170,851 | 116,221,868 |
| 2024-12-16 | 7.1 | 7.43 | 7 | 7.01 | -0.28% | 240,409 | 173,554,210 |
| 2024-12-13 | 7.21 | 7.25 | 7.01 | 7.03 | -2.5% | 151,680 | 107,741,021 |
| 2024-12-12 | 7.02 | 7.28 | 7 | 7.21 | +2.12% | 195,240 | 139,898,682 |
| 2024-12-11 | 6.86 | 7.11 | 6.85 | 7.06 | +2.62% | 132,708 | 93,228,465 |
| 2024-12-10 | 7.06 | 7.1 | 6.85 | 6.88 | -0.15% | 106,249 | 74,019,075 |
| 2024-12-09 | 6.97 | 7.02 | 6.83 | 6.89 | -1.15% | 75,308 | 52,116,307 |
| 2024-12-06 | 6.89 | 7.02 | 6.83 | 6.97 | +1.01% | 92,914 | 64,501,834 |
| 2024-12-05 | 6.74 | 6.92 | 6.69 | 6.9 | +2.07% | 98,684 | 67,382,282 |
| 2024-12-04 | 6.9 | 6.92 | 6.71 | 6.76 | -2.45% | 98,997 | 67,645,561 |
| 2024-12-03 | 6.93 | 6.99 | 6.81 | 6.93 | -0.57% | 116,694 | 80,437,968 |
| 2024-12-02 | 6.84 | 7.08 | 6.83 | 6.97 | +2.05% | 164,922 | 115,124,709 |
| 2024-11-29 | 6.64 | 6.87 | 6.56 | 6.83 | +2.4% | 205,383 | 138,541,325 |
| 2024-11-28 | 6.43 | 6.88 | 6.42 | 6.67 | +3.73% | 227,784 | 151,134,919 |
| 2024-11-27 | 6.36 | 6.44 | 6.19 | 6.43 | +1.1% | 90,964 | 57,265,899 |
| 2024-11-26 | 6.4 | 6.5 | 6.35 | 6.36 | -1.4% | 82,023 | 52,621,244 |
| 2024-11-25 | 6.31 | 6.46 | 6.3 | 6.45 | +1.9% | 88,950 | 56,844,184 |
| 2024-11-22 | 6.58 | 6.63 | 6.31 | 6.33 | -3.95% | 143,126 | 92,889,027 |
| 2024-11-21 | 6.6 | 6.66 | 6.5 | 6.59 | -0.3% | 94,681 | 62,217,080 |
| 2024-11-20 | 6.43 | 6.62 | 6.4 | 6.61 | +2.32% | 108,626 | 70,953,509 |
| 2024-11-19 | 6.34 | 6.46 | 6.27 | 6.46 | +1.89% | 93,502 | 59,614,018 |
| 2024-11-18 | 6.55 | 6.61 | 6.26 | 6.34 | -3.06% | 137,835 | 88,171,250 |
| 2024-11-15 | 6.75 | 6.84 | 6.54 | 6.54 | -3.82% | 154,690 | 103,581,598 |
| 2024-11-14 | 7.01 | 7.08 | 6.78 | 6.8 | -4.49% | 225,905 | 156,426,251 |
| 2024-11-13 | 7.33 | 7.55 | 7.01 | 7.12 | -1.39% | 306,034 | 221,918,776 |
| 2024-11-12 | 7.15 | 7.39 | 7.06 | 7.22 | 0% | 264,337 | 190,826,710 |
| 2024-11-11 | 7.12 | 7.3 | 6.94 | 7.22 | +1.69% | 298,423 | 212,727,301 |
| 2024-11-08 | 7.1 | 7.3 | 6.98 | 7.1 | +3.35% | 408,944 | 291,419,474 |
| 2024-11-07 | 6.58 | 6.92 | 6.49 | 6.87 | +3.15% | 257,923 | 174,925,738 |
| 2024-11-06 | 6.7 | 6.88 | 6.6 | 6.66 | -0.15% | 177,093 | 119,175,211 |
| 2024-11-05 | 6.47 | 6.68 | 6.39 | 6.67 | +3.57% | 172,200 | 113,423,856 |
| 2024-11-04 | 6.35 | 6.49 | 6.32 | 6.44 | +0.63% | 130,771 | 83,686,983 |
| 2024-11-01 | 6.78 | 6.85 | 6.35 | 6.4 | -6.57% | 211,930 | 138,743,811 |
| 2024-10-31 | 6.68 | 6.91 | 6.59 | 6.85 | +2.7% | 227,217 | 153,773,254 |
| 2024-10-30 | 6.62 | 6.75 | 6.54 | 6.67 | +1.37% | 182,630 | 121,095,169 |
| 2024-10-29 | 7.13 | 7.13 | 6.55 | 6.58 | -6.4% | 344,635 | 232,464,259 |
| 2024-10-28 | 7 | 7.09 | 6.87 | 7.03 | -0.42% | 350,167 | 244,593,937 |
| 2024-10-25 | 6.72 | 7.1 | 6.63 | 7.06 | +8.62% | 426,221 | 292,975,600 |
| 2024-10-24 | 6.37 | 6.63 | 6.36 | 6.5 | +2.36% | 263,376 | 172,285,831 |
| 2024-10-23 | 6.42 | 6.54 | 6.32 | 6.35 | -1.55% | 166,892 | 106,839,731 |
| 2024-10-22 | 6.36 | 6.52 | 6.34 | 6.45 | +0.16% | 157,327 | 101,184,271 |
| 2024-10-21 | 6.23 | 6.45 | 6.17 | 6.44 | +3.87% | 245,312 | 155,211,572 |
| 2024-10-18 | 6.01 | 6.31 | 5.99 | 6.2 | +3.16% | 211,737 | 130,252,575 |
| 2024-10-17 | 6.15 | 6.19 | 5.98 | 6.01 | -2.44% | 200,826 | 122,473,484 |
| 2024-10-16 | 5.86 | 6.26 | 5.81 | 6.16 | +3.01% | 249,492 | 152,023,098 |
| 2024-10-15 | 6.04 | 6.17 | 5.93 | 5.98 | -0.99% | 167,196 | 101,235,601 |
| 2024-10-14 | 5.93 | 6.04 | 5.8 | 6.04 | +2.9% | 164,642 | 97,879,631 |
| 2024-10-11 | 6.14 | 6.18 | 5.78 | 5.87 | -5.32% | 213,943 | 127,834,289 |
| 2024-10-10 | 6.32 | 6.47 | 6.1 | 6.2 | +0.65% | 243,678 | 153,360,533 |
| 2024-10-09 | 6.9 | 6.91 | 6.15 | 6.16 | -14.92% | 421,176 | 274,301,937 |
| 2024-10-08 | 7.8 | 7.8 | 6.71 | 7.24 | +10.2% | 578,018 | 412,398,982 |
| 2024-09-30 | 5.98 | 6.67 | 5.81 | 6.57 | +13.47% | 538,736 | 334,791,324 |
| 2024-09-27 | 5.6 | 5.93 | 5.51 | 5.79 | +4.51% | 384,690 | 218,653,215 |
| 2024-09-26 | 5.29 | 5.77 | 5.25 | 5.54 | +5.32% | 341,766 | 186,613,130 |
| 2024-09-25 | 5.18 | 5.38 | 5.17 | 5.26 | +1.54% | 286,782 | 151,166,421 |
| 2024-09-24 | 5.09 | 5.18 | 5.05 | 5.18 | +2.17% | 192,634 | 98,753,877 |
| 2024-09-23 | 4.95 | 5.14 | 4.91 | 5.07 | +2.01% | 162,596 | 81,994,018 |
| 2024-09-20 | 5.03 | 5.04 | 4.94 | 4.97 | -1.58% | 123,127 | 61,205,097 |
| 2024-09-19 | 4.92 | 5.08 | 4.9 | 5.05 | +2.02% | 167,060 | 83,707,151 |
| 2024-09-18 | 5.13 | 5.16 | 4.87 | 4.95 | -3.88% | 210,320 | 104,540,471 |
| 2024-09-13 | 5.02 | 5.15 | 4.96 | 5.15 | +1.38% | 273,224 | 138,671,075 |
| 2024-09-12 | 5.07 | 5.27 | 5.04 | 5.08 | +0.59% | 237,777 | 122,321,846 |
| 2024-09-11 | 5.03 | 5.27 | 4.97 | 5.05 | -0.2% | 228,098 | 115,196,248 |
| 2024-09-10 | 5.27 | 5.35 | 5 | 5.06 | -5.77% | 426,920 | 218,242,925 |
| 2024-09-09 | 5.12 | 5.58 | 5.1 | 5.37 | +9.59% | 605,576 | 322,505,547 |
| 2024-09-06 | 5.06 | 5.15 | 4.88 | 4.9 | -2.58% | 191,638 | 95,718,152 |
| 2024-09-05 | 5.01 | 5.09 | 4.98 | 5.03 | +0.6% | 156,388 | 78,674,359 |
| 2024-09-04 | 5.08 | 5.24 | 5 | 5 | -2.91% | 291,350 | 148,041,395 |
| 2024-09-03 | 5.24 | 5.38 | 5.06 | 5.15 | -5.85% | 377,166 | 194,291,597 |
| 2024-09-02 | 5.28 | 5.98 | 5.23 | 5.47 | +3.6% | 590,903 | 330,862,862 |
| 2024-08-30 | 5.05 | 5.34 | 4.95 | 5.28 | +2.33% | 457,718 | 233,972,379 |
| 2024-08-29 | 4.71 | 5.17 | 4.64 | 5.16 | +10.26% | 312,742 | 155,041,270 |
| 2024-08-28 | 4.64 | 4.71 | 4.61 | 4.68 | +0.86% | 57,185 | 26,746,979 |
| 2024-08-27 | 4.74 | 4.74 | 4.61 | 4.64 | -3.13% | 68,207 | 31,799,625 |
| 2024-08-26 | 4.72 | 4.81 | 4.63 | 4.79 | +1.91% | 68,369 | 32,261,478 |
| 2024-08-23 | 4.63 | 4.74 | 4.54 | 4.7 | +1.73% | 79,937 | 37,014,465 |
| 2024-08-22 | 4.72 | 4.73 | 4.61 | 4.62 | -2.12% | 61,589 | 28,675,007 |
| 2024-08-21 | 4.71 | 4.78 | 4.71 | 4.72 | -0.63% | 56,670 | 26,853,019 |
| 2024-08-20 | 4.87 | 4.92 | 4.73 | 4.75 | -2.86% | 83,962 | 40,204,931 |
| 2024-08-19 | 5.02 | 5.03 | 4.85 | 4.89 | -2.4% | 109,680 | 53,767,415 |
| 2024-08-16 | 4.94 | 5.02 | 4.9 | 5.01 | +1.62% | 117,751 | 58,515,647 |
| 2024-08-15 | 4.85 | 4.96 | 4.81 | 4.93 | +1.23% | 92,421 | 45,217,489 |
| 2024-08-14 | 4.88 | 4.91 | 4.84 | 4.87 | -0.2% | 60,980 | 29,772,885 |
| 2024-08-13 | 4.88 | 4.9 | 4.78 | 4.88 | -0.41% | 87,366 | 42,265,589 |
| 2024-08-12 | 4.83 | 5 | 4.81 | 4.9 | +1.03% | 110,816 | 54,436,051 |
| 2024-08-09 | 4.92 | 5.03 | 4.85 | 4.85 | -2.22% | 118,942 | 58,803,042 |
| 2024-08-08 | 4.91 | 5.04 | 4.88 | 4.96 | +1.22% | 145,809 | 72,613,935 |
| 2024-08-07 | 4.99 | 5.02 | 4.9 | 4.9 | -2% | 119,016 | 58,676,925 |
| 2024-08-06 | 4.87 | 5.06 | 4.82 | 5 | +3.95% | 149,857 | 74,027,149 |
| 2024-08-05 | 4.98 | 5.07 | 4.81 | 4.81 | -4.56% | 189,951 | 93,699,764 |
| 2024-08-02 | 4.93 | 5.18 | 4.9 | 5.04 | +1.41% | 232,800 | 118,212,339 |
| 2024-08-01 | 4.91 | 5.01 | 4.91 | 4.97 | +1.43% | 122,891 | 60,865,287 |
| 2024-07-31 | 4.77 | 4.92 | 4.72 | 4.9 | +2.51% | 120,531 | 58,412,610 |
| 2024-07-30 | 4.69 | 4.81 | 4.66 | 4.78 | +2.14% | 117,246 | 55,673,202 |
| 2024-07-29 | 4.65 | 4.72 | 4.59 | 4.68 | +0.21% | 82,300 | 38,370,325 |
| 2024-07-26 | 4.57 | 4.71 | 4.57 | 4.67 | +3.78% | 112,578 | 52,362,728 |
| 2024-07-25 | 4.44 | 4.57 | 4.41 | 4.5 | +0.22% | 64,576 | 29,022,571 |
| 2024-07-24 | 4.61 | 4.64 | 4.48 | 4.49 | -3.44% | 93,524 | 42,400,465 |
| 2024-07-23 | 4.65 | 4.73 | 4.61 | 4.65 | +1.09% | 120,185 | 56,223,978 |
| 2024-07-22 | 4.56 | 4.62 | 4.53 | 4.6 | +0.66% | 62,479 | 28,652,444 |
| 2024-07-19 | 4.56 | 4.62 | 4.5 | 4.57 | -0.22% | 73,965 | 33,860,823 |
| 2024-07-18 | 4.56 | 4.6 | 4.46 | 4.58 | -0.87% | 117,113 | 53,010,762 |
| 2024-07-17 | 4.8 | 4.83 | 4.62 | 4.62 | -5.52% | 203,424 | 95,431,152 |
| 2024-07-16 | 4.64 | 4.96 | 4.62 | 4.89 | +4.49% | 226,245 | 109,570,125 |
| 2024-07-15 | 4.81 | 4.81 | 4.65 | 4.68 | -2.3% | 55,121 | 25,882,746 |
| 2024-07-12 | 4.83 | 4.86 | 4.77 | 4.79 | -0.21% | 62,552 | 30,067,508 |
| 2024-07-11 | 4.73 | 4.82 | 4.71 | 4.8 | +3.23% | 78,069 | 37,264,695 |
| 2024-07-10 | 4.66 | 4.71 | 4.63 | 4.65 | -0.85% | 55,070 | 25,713,684 |
| 2024-07-09 | 4.61 | 4.71 | 4.55 | 4.69 | +1.52% | 82,324 | 38,236,280 |
| 2024-07-08 | 4.73 | 4.75 | 4.61 | 4.62 | -2.74% | 61,859 | 28,812,759 |
| 2024-07-05 | 4.66 | 4.77 | 4.62 | 4.75 | +1.71% | 68,233 | 32,076,999 |
| 2024-07-04 | 4.87 | 4.87 | 4.65 | 4.67 | -3.71% | 86,373 | 40,910,212 |
| 2024-07-03 | 4.94 | 4.95 | 4.84 | 4.85 | -2.02% | 75,031 | 36,665,635 |
| 2024-07-02 | 4.95 | 4.98 | 4.92 | 4.95 | 0% | 66,929 | 33,132,443 |
| 2024-07-01 | 4.9 | 4.97 | 4.83 | 4.95 | +1.02% | 85,455 | 41,921,870 |
| 2024-06-28 | 4.82 | 4.94 | 4.8 | 4.9 | +1.66% | 96,453 | 47,247,660 |
| 2024-06-27 | 4.92 | 4.93 | 4.81 | 4.82 | -2.23% | 88,153 | 42,920,549 |
| 2024-06-26 | 4.78 | 4.94 | 4.76 | 4.93 | +2.71% | 97,433 | 47,222,141 |
| 2024-06-25 | 4.81 | 4.86 | 4.73 | 4.8 | +0.84% | 94,629 | 45,423,615 |
| 2024-06-24 | 4.95 | 4.95 | 4.75 | 4.76 | -4.42% | 118,838 | 57,236,606 |
| 2024-06-21 | 5 | 5.09 | 4.95 | 4.98 | -0.4% | 85,655 | 42,938,775 |
| 2024-06-20 | 5.11 | 5.19 | 4.98 | 5 | -2.72% | 115,480 | 58,640,184 |
| 2024-06-19 | 5.16 | 5.17 | 5.06 | 5.14 | 0% | 96,423 | 49,466,405 |
| 2024-06-18 | 5.11 | 5.19 | 5.1 | 5.14 | +0.39% | 77,599 | 39,987,867 |
| 2024-06-17 | 5.19 | 5.22 | 5.12 | 5.12 | -1.54% | 79,656 | 41,107,157 |
| 2024-06-14 | 5.17 | 5.21 | 5.11 | 5.2 | +0.58% | 99,567 | 51,465,933 |
| 2024-06-13 | 5.27 | 5.29 | 5.14 | 5.17 | -1.71% | 134,378 | 69,807,649 |
| 2024-06-12 | 5.09 | 5.29 | 5.06 | 5.26 | +3.34% | 175,060 | 91,105,773 |
| 2024-06-11 | 5.07 | 5.1 | 4.96 | 5.09 | 0% | 107,730 | 54,284,770 |
| 2024-06-07 | 5.03 | 5.12 | 4.98 | 5.09 | +2.83% | 158,859 | 80,339,803 |
| 2024-06-06 | 5.18 | 5.25 | 4.88 | 4.95 | -5.35% | 227,536 | 114,369,626 |
| 2024-06-05 | 5.44 | 5.44 | 5.2 | 5.23 | -3.86% | 180,460 | 95,289,339 |
| 2024-06-04 | 5.56 | 5.6 | 5.33 | 5.44 | -2.86% | 185,363 | 100,839,842 |
| 2024-06-03 | 5.64 | 5.67 | 5.54 | 5.6 | -0.71% | 185,644 | 104,001,098 |
| 2024-05-31 | 5.53 | 5.69 | 5.5 | 5.64 | +1.62% | 207,351 | 116,021,577 |
| 2024-05-30 | 5.7 | 5.7 | 5.53 | 5.55 | -3.48% | 195,911 | 109,797,154 |
| 2024-05-29 | 5.7 | 5.79 | 5.64 | 5.75 | +0.52% | 187,057 | 106,972,283 |
| 2024-05-28 | 5.79 | 5.82 | 5.67 | 5.72 | -2.72% | 161,575 | 92,661,427 |
| 2024-05-27 | 5.88 | 5.92 | 5.77 | 5.88 | 0% | 188,722 | 110,181,506 |
| 2024-05-24 | 5.99 | 6.03 | 5.83 | 5.88 | -0.17% | 276,220 | 163,777,075 |
| 2024-05-23 | 6.14 | 6.28 | 5.85 | 5.89 | -4.85% | 440,646 | 265,136,900 |
| 2024-05-22 | 6.5 | 6.7 | 6.19 | 6.19 | +0.16% | 499,995 | 321,276,596 |
| 2024-05-21 | 6.25 | 6.25 | 6.13 | 6.18 | -2.22% | 214,527 | 132,410,528 |
| 2024-05-20 | 6.11 | 6.38 | 6.11 | 6.32 | +1.94% | 377,858 | 236,712,901 |
| 2024-05-17 | 6.19 | 6.32 | 6.05 | 6.2 | -1.12% | 371,191 | 228,536,892 |
| 2024-05-16 | 6.48 | 6.52 | 6.23 | 6.27 | -3.39% | 379,177 | 240,486,694 |
| 2024-05-15 | 6.48 | 6.51 | 6.22 | 6.49 | +0.93% | 423,532 | 269,726,910 |
| 2024-05-14 | 6.58 | 6.83 | 6.31 | 6.43 | -4.74% | 579,861 | 376,484,195 |
| 2024-05-13 | 6.99 | 7.27 | 6.58 | 6.75 | -4.53% | 826,834 | 570,603,193 |
| 2024-05-10 | 8.2 | 8.49 | 6.9 | 7.07 | -10.96% | 1,253,596 | 946,786,679 |
| 2024-05-09 | 7.38 | 7.94 | 7.24 | 7.94 | +19.94% | 1,101,417 | 837,220,005 |
| 2024-05-08 | 6.62 | 6.62 | 6.46 | 6.62 | +19.93% | 479,718 | 317,505,624 |
| 2024-05-07 | 5.69 | 5.69 | 5.5 | 5.52 | -3.16% | 211,797 | 117,604,035 |
| 2024-05-06 | 5.55 | 5.73 | 5.4 | 5.7 | +4.97% | 282,741 | 157,009,065 |
| 2024-04-30 | 5.36 | 5.53 | 5.35 | 5.43 | +1.12% | 255,693 | 139,187,495 |
| 2024-04-29 | 5.23 | 5.39 | 5.17 | 5.37 | +2.48% | 199,427 | 105,743,535 |
| 2024-04-26 | 5.15 | 5.41 | 5.14 | 5.24 | +0.96% | 250,095 | 132,138,294 |
| 2024-04-25 | 5.2 | 5.26 | 5.11 | 5.19 | -2.26% | 157,651 | 81,793,844 |
| 2024-04-24 | 5.02 | 5.41 | 4.95 | 5.31 | +5.99% | 251,558 | 131,044,153 |
| 2024-04-23 | 5.18 | 5.19 | 4.98 | 5.01 | -4.93% | 205,534 | 103,996,425 |
| 2024-04-22 | 5.17 | 5.27 | 5.04 | 5.27 | +2.73% | 153,087 | 79,003,530 |
| 2024-04-19 | 5.03 | 5.21 | 5.01 | 5.13 | +0.39% | 144,850 | 73,967,657 |
| 2024-04-18 | 4.95 | 5.27 | 4.87 | 5.11 | +4.07% | 189,159 | 96,841,232 |
| 2024-04-17 | 4.55 | 4.93 | 4.55 | 4.91 | +10.09% | 151,093 | 72,436,333 |
| 2024-04-16 | 4.77 | 4.77 | 4.38 | 4.46 | -7.85% | 163,818 | 73,774,436 |
| 2024-04-15 | 5.21 | 5.22 | 4.71 | 4.84 | -7.28% | 176,374 | 86,756,442 |
| 2024-04-12 | 5.12 | 5.31 | 5.12 | 5.22 | +1.95% | 135,942 | 71,394,013 |
| 2024-04-11 | 5.1 | 5.24 | 5.03 | 5.12 | +0.2% | 94,346 | 48,619,630 |
| 2024-04-10 | 5.25 | 5.26 | 5 | 5.11 | -3.22% | 115,065 | 58,914,116 |
| 2024-04-09 | 5.19 | 5.29 | 5.17 | 5.28 | +1.73% | 112,065 | 58,683,788 |
| 2024-04-08 | 5.34 | 5.37 | 5.16 | 5.19 | -4.24% | 142,830 | 75,021,570 |
| 2024-04-03 | 5.51 | 5.55 | 5.36 | 5.42 | -2.52% | 216,686 | 117,706,441 |
| 2024-04-02 | 5.47 | 5.8 | 5.4 | 5.56 | -0.36% | 328,788 | 183,703,553 |
| 2024-04-01 | 5.18 | 5.86 | 5.15 | 5.58 | +8.77% | 387,620 | 211,558,280 |
| 2024-03-29 | 5.19 | 5.2 | 5.06 | 5.13 | -2.84% | 255,853 | 131,089,275 |
| 2024-03-28 | 5.06 | 5.32 | 4.94 | 5.28 | +8.42% | 312,706 | 160,832,136 |
| 2024-03-27 | 4.91 | 4.96 | 4.81 | 4.87 | -0.41% | 94,928 | 46,401,622 |
| 2024-03-26 | 4.88 | 4.92 | 4.78 | 4.89 | +1.45% | 70,326 | 34,094,472 |
| 2024-03-25 | 4.95 | 4.97 | 4.81 | 4.82 | -2.63% | 69,248 | 33,992,242 |
| 2024-03-22 | 5.05 | 5.07 | 4.91 | 4.95 | -2.37% | 81,478 | 40,474,852 |
| 2024-03-21 | 5.05 | 5.12 | 4.98 | 5.07 | +0.2% | 102,049 | 51,479,565 |
| 2024-03-20 | 4.95 | 5.07 | 4.92 | 5.06 | +2.22% | 106,163 | 53,039,320 |
| 2024-03-19 | 5 | 5.03 | 4.94 | 4.95 | -0.6% | 91,642 | 45,665,744 |
| 2024-03-18 | 4.95 | 5.02 | 4.9 | 4.98 | +0.61% | 120,335 | 59,469,331 |
| 2024-03-15 | 4.88 | 4.98 | 4.84 | 4.95 | +0.41% | 128,453 | 62,934,109 |
| 2024-03-14 | 4.76 | 5.1 | 4.75 | 4.93 | +3.35% | 249,416 | 122,686,128 |
| 2024-03-13 | 4.82 | 4.84 | 4.71 | 4.77 | -1.85% | 141,680 | 67,525,343 |
| 2024-03-12 | 4.75 | 4.93 | 4.71 | 4.86 | +3.62% | 228,143 | 110,333,797 |
| 2024-03-11 | 4.55 | 4.69 | 4.55 | 4.69 | +2.63% | 115,034 | 53,352,732 |
| 2024-03-08 | 4.59 | 4.61 | 4.5 | 4.57 | 0% | 72,973 | 33,247,043 |
| 2024-03-07 | 4.56 | 4.64 | 4.52 | 4.57 | -0.22% | 105,192 | 48,279,413 |
| 2024-03-06 | 4.55 | 4.63 | 4.49 | 4.58 | +0.22% | 102,984 | 47,020,897 |
| 2024-03-05 | 4.68 | 4.74 | 4.51 | 4.57 | -3.38% | 160,852 | 74,046,672 |
| 2024-03-04 | 4.7 | 4.78 | 4.59 | 4.73 | +1.28% | 182,563 | 85,658,349 |
| 2024-03-01 | 4.55 | 4.69 | 4.5 | 4.67 | +2.64% | 132,532 | 60,776,097 |
| 2024-02-29 | 4.38 | 4.55 | 4.32 | 4.55 | +3.41% | 149,574 | 66,951,013 |
| 2024-02-28 | 4.87 | 5.05 | 4.38 | 4.4 | -9.47% | 253,213 | 120,185,590 |
| 2024-02-27 | 4.7 | 4.94 | 4.65 | 4.86 | +4.74% | 200,627 | 96,543,669 |
| 2024-02-26 | 4.61 | 4.8 | 4.53 | 4.64 | +1.75% | 193,316 | 89,767,189 |
| 2024-02-23 | 4.48 | 4.58 | 4.38 | 4.56 | +1.79% | 203,599 | 91,196,748 |
| 2024-02-22 | 4.45 | 4.59 | 4.4 | 4.48 | +0.22% | 245,040 | 109,561,335 |
| 2024-02-21 | 4.4 | 4.6 | 4.39 | 4.47 | +0.22% | 118,728 | 53,513,758 |
| 2024-02-20 | 4.31 | 4.51 | 4.22 | 4.46 | +3% | 153,129 | 67,337,312 |
| 2024-02-19 | 4.25 | 4.42 | 4.24 | 4.33 | +1.88% | 205,558 | 89,059,185 |
| 2024-02-08 | 3.9 | 4.27 | 3.77 | 4.25 | +7.59% | 227,010 | 91,318,847 |
| 2024-02-07 | 4.09 | 4.21 | 3.86 | 3.95 | -4.59% | 258,101 | 104,011,520 |
| 2024-02-06 | 3.75 | 4.34 | 3.56 | 4.14 | +6.15% | 311,718 | 122,313,158 |
| 2024-02-05 | 4.41 | 4.45 | 3.81 | 3.9 | -12.16% | 182,695 | 73,168,610 |
| 2024-02-02 | 4.71 | 4.81 | 4.26 | 4.44 | -5.93% | 112,584 | 50,977,013 |
| 2024-02-01 | 4.82 | 4.82 | 4.57 | 4.72 | -2.68% | 112,348 | 52,865,305 |
| 2024-01-31 | 5.18 | 5.21 | 4.83 | 4.85 | -6.91% | 110,340 | 54,867,848 |
| 2024-01-30 | 5.26 | 5.44 | 5.17 | 5.21 | -0.95% | 130,199 | 68,894,622 |
| 2024-01-29 | 5.68 | 5.75 | 5.26 | 5.26 | -7.23% | 190,511 | 103,192,553 |
| 2024-01-26 | 5.63 | 5.77 | 5.61 | 5.67 | -1.39% | 94,569 | 53,678,070 |
| 2024-01-25 | 5.46 | 5.75 | 5.4 | 5.75 | +5.31% | 82,836 | 45,860,029 |
| 2024-01-24 | 5.45 | 5.59 | 5.26 | 5.46 | +1.68% | 108,972 | 59,176,716 |
| 2024-01-23 | 5.4 | 5.59 | 5.21 | 5.37 | -1.1% | 121,641 | 65,388,812 |
| 2024-01-22 | 5.9 | 5.9 | 5.38 | 5.43 | -6.86% | 78,655 | 43,930,704 |
| 2024-01-19 | 5.9 | 5.96 | 5.81 | 5.83 | -1.19% | 45,010 | 26,399,637 |
| 2024-01-18 | 6 | 6.06 | 5.75 | 5.9 | -2.16% | 84,453 | 49,530,902 |
| 2024-01-17 | 6.12 | 6.14 | 6.01 | 6.03 | -1.15% | 47,750 | 29,125,646 |
| 2024-01-16 | 6.2 | 6.23 | 6.01 | 6.1 | -0.81% | 48,400 | 29,533,663 |
| 2024-01-15 | 6.14 | 6.19 | 6.08 | 6.15 | +0.33% | 43,752 | 26,905,398 |
| 2024-01-12 | 6.2 | 6.28 | 6.13 | 6.13 | -1.61% | 44,941 | 27,917,542 |
| 2024-01-11 | 6.11 | 6.23 | 6.1 | 6.23 | +1.96% | 52,803 | 32,674,427 |
| 2024-01-10 | 6.15 | 6.21 | 6.08 | 6.11 | -0.33% | 36,857 | 22,617,995 |
| 2024-01-09 | 6.11 | 6.22 | 6.08 | 6.13 | +0.49% | 42,605 | 26,212,366 |
| 2024-01-08 | 6.22 | 6.23 | 6.1 | 6.1 | -1.93% | 55,845 | 34,411,270 |
| 2024-01-05 | 6.26 | 6.3 | 6.18 | 6.22 | -0.48% | 60,719 | 37,907,777 |
| 2024-01-04 | 6.26 | 6.29 | 6.2 | 6.25 | 0% | 42,708 | 26,689,130 |
| 2024-01-03 | 6.22 | 6.27 | 6.19 | 6.25 | 0% | 39,845 | 24,837,901 |
| 2024-01-02 | 6.26 | 6.31 | 6.18 | 6.25 | +0.81% | 52,659 | 32,945,069 |
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：