股票概览
5.79
+6.43%
+0.35
5.48
开盘价
6.05
最高价
5.46
最低价
523,946
成交量
数据更新至: 2024-12-31
技术指标
5.55
MA5 (5日均线)
5.60
MA10 (10日均线)
5.87
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 | 5.48 | 6.05 | 5.46 | 5.79 | +6.43% | 523,946 | 304,554,519 |
| 2024-12-30 | 5.61 | 5.62 | 5.42 | 5.44 | -2.33% | 93,134 | 51,009,935 |
| 2024-12-27 | 5.5 | 5.62 | 5.49 | 5.57 | +1.27% | 73,660 | 41,022,828 |
| 2024-12-26 | 5.47 | 5.53 | 5.46 | 5.5 | +0.55% | 62,345 | 34,354,032 |
| 2024-12-25 | 5.63 | 5.66 | 5.41 | 5.47 | -3.36% | 109,830 | 60,415,948 |
| 2024-12-24 | 5.53 | 5.73 | 5.52 | 5.66 | +2.54% | 144,172 | 81,542,178 |
| 2024-12-23 | 5.67 | 5.71 | 5.48 | 5.52 | -2.99% | 123,413 | 68,939,126 |
| 2024-12-20 | 5.68 | 5.74 | 5.65 | 5.69 | +0.18% | 87,193 | 49,660,728 |
| 2024-12-19 | 5.66 | 5.7 | 5.59 | 5.68 | -0.35% | 92,925 | 52,387,944 |
| 2024-12-18 | 5.73 | 5.8 | 5.67 | 5.7 | -0.18% | 105,239 | 60,480,782 |
| 2024-12-17 | 5.88 | 5.9 | 5.68 | 5.71 | -2.89% | 122,849 | 70,833,029 |
| 2024-12-16 | 5.95 | 6.02 | 5.85 | 5.88 | -1.51% | 118,649 | 70,319,514 |
| 2024-12-13 | 6.18 | 6.2 | 5.94 | 5.97 | -3.86% | 259,157 | 156,046,685 |
| 2024-12-12 | 6.23 | 6.24 | 6.13 | 6.21 | -0.32% | 168,489 | 103,997,331 |
| 2024-12-11 | 6.2 | 6.28 | 6.19 | 6.23 | 0% | 131,121 | 81,713,150 |
| 2024-12-10 | 6.4 | 6.45 | 6.2 | 6.23 | -0.16% | 236,606 | 149,591,797 |
| 2024-12-09 | 6.37 | 6.44 | 6.2 | 6.24 | -1.89% | 157,581 | 99,087,286 |
| 2024-12-06 | 6.24 | 6.45 | 6.19 | 6.36 | +1.92% | 186,043 | 117,556,610 |
| 2024-12-05 | 6.21 | 6.31 | 6.19 | 6.24 | 0% | 116,066 | 72,503,686 |
| 2024-12-04 | 6.33 | 6.41 | 6.22 | 6.24 | -1.73% | 134,777 | 84,833,528 |
| 2024-12-03 | 6.36 | 6.38 | 6.22 | 6.35 | -0.16% | 192,376 | 121,399,060 |
| 2024-12-02 | 6.28 | 6.36 | 6.23 | 6.36 | +1.27% | 182,628 | 115,385,696 |
| 2024-11-29 | 6.37 | 6.4 | 6.14 | 6.28 | -1.41% | 211,259 | 132,145,676 |
| 2024-11-28 | 6.32 | 6.59 | 6.28 | 6.37 | +0.47% | 212,708 | 137,530,251 |
| 2024-11-27 | 6.21 | 6.38 | 6.18 | 6.34 | +1.44% | 156,187 | 98,216,062 |
| 2024-11-26 | 6.5 | 6.54 | 6.21 | 6.25 | -5.16% | 235,903 | 149,409,673 |
| 2024-11-25 | 6.38 | 6.62 | 6.16 | 6.59 | +2.33% | 322,585 | 206,988,874 |
| 2024-11-22 | 6.49 | 6.89 | 6.43 | 6.44 | -1.23% | 324,161 | 216,000,137 |
| 2024-11-21 | 6.61 | 6.79 | 6.43 | 6.52 | -2.1% | 232,064 | 152,830,285 |
| 2024-11-20 | 6.5 | 6.74 | 6.46 | 6.66 | +1.22% | 267,165 | 177,574,744 |
| 2024-11-19 | 6.61 | 6.63 | 6.26 | 6.58 | -2.52% | 317,086 | 204,824,984 |
| 2024-11-18 | 6.66 | 6.94 | 6.6 | 6.75 | +1.5% | 337,808 | 228,823,682 |
| 2024-11-15 | 6.38 | 6.85 | 6.35 | 6.65 | +3.1% | 345,470 | 229,099,853 |
| 2024-11-14 | 6.56 | 6.66 | 6.42 | 6.45 | -2.12% | 227,226 | 148,927,052 |
| 2024-11-13 | 6.78 | 6.9 | 6.5 | 6.59 | -4.77% | 348,187 | 232,355,245 |
| 2024-11-12 | 6.9 | 7.4 | 6.7 | 6.92 | -0.86% | 622,543 | 432,778,014 |
| 2024-11-11 | 6.66 | 7.35 | 6.41 | 6.98 | +4.65% | 566,675 | 381,302,341 |
| 2024-11-08 | 6.31 | 6.92 | 6.25 | 6.67 | +5.87% | 585,207 | 380,759,225 |
| 2024-11-07 | 5.81 | 6.4 | 5.78 | 6.3 | +7.88% | 404,943 | 249,700,647 |
| 2024-11-06 | 5.8 | 5.95 | 5.76 | 5.84 | +1.04% | 177,757 | 104,039,090 |
| 2024-11-05 | 5.61 | 5.81 | 5.57 | 5.78 | +3.03% | 149,629 | 85,690,705 |
| 2024-11-04 | 5.5 | 5.61 | 5.46 | 5.61 | +2% | 95,071 | 52,703,362 |
| 2024-11-01 | 5.63 | 5.68 | 5.47 | 5.5 | -3.17% | 144,691 | 80,392,320 |
| 2024-10-31 | 5.7 | 5.76 | 5.63 | 5.68 | -0.7% | 146,792 | 83,598,180 |
| 2024-10-30 | 5.73 | 5.81 | 5.64 | 5.72 | -1.04% | 119,993 | 68,599,152 |
| 2024-10-29 | 6.06 | 6.07 | 5.76 | 5.78 | -4.78% | 204,983 | 120,679,410 |
| 2024-10-28 | 5.85 | 6.08 | 5.82 | 6.07 | +3.58% | 172,986 | 103,405,031 |
| 2024-10-25 | 5.74 | 5.92 | 5.7 | 5.86 | +2.09% | 183,233 | 106,656,951 |
| 2024-10-24 | 5.79 | 5.84 | 5.69 | 5.74 | -1.54% | 133,737 | 76,866,290 |
| 2024-10-23 | 5.77 | 5.95 | 5.7 | 5.83 | +1.04% | 204,706 | 118,912,153 |
| 2024-10-22 | 5.63 | 5.8 | 5.6 | 5.77 | +2.49% | 188,432 | 107,509,232 |
| 2024-10-21 | 5.66 | 5.7 | 5.54 | 5.63 | -0.53% | 194,097 | 109,092,275 |
| 2024-10-18 | 5.43 | 5.78 | 5.36 | 5.66 | +4.04% | 190,986 | 106,063,807 |
| 2024-10-17 | 5.58 | 5.64 | 5.42 | 5.44 | -2.51% | 111,592 | 61,702,850 |
| 2024-10-16 | 5.54 | 5.69 | 5.52 | 5.58 | -0.36% | 91,130 | 50,950,557 |
| 2024-10-15 | 5.71 | 5.77 | 5.58 | 5.6 | -2.78% | 125,888 | 71,438,161 |
| 2024-10-14 | 5.71 | 5.8 | 5.55 | 5.76 | +0.88% | 134,347 | 76,491,709 |
| 2024-10-11 | 6.01 | 6.06 | 5.64 | 5.71 | -5.78% | 155,290 | 90,219,336 |
| 2024-10-10 | 6.08 | 6.28 | 6 | 6.06 | +1% | 218,253 | 134,034,103 |
| 2024-10-09 | 6.5 | 6.56 | 5.99 | 6 | -11.63% | 309,907 | 194,680,583 |
| 2024-10-08 | 7.19 | 7.19 | 6.26 | 6.79 | +13.17% | 484,377 | 324,765,977 |
| 2024-09-30 | 5.49 | 6.05 | 5.39 | 6 | +14.94% | 406,616 | 233,100,718 |
| 2024-09-27 | 5.06 | 5.28 | 4.95 | 5.22 | +5.88% | 202,334 | 103,610,678 |
| 2024-09-26 | 4.8 | 4.94 | 4.72 | 4.93 | +2.07% | 154,613 | 74,704,878 |
| 2024-09-25 | 4.81 | 4.94 | 4.75 | 4.83 | +0.42% | 237,827 | 115,292,929 |
| 2024-09-24 | 4.27 | 4.84 | 4.26 | 4.81 | +13.18% | 284,526 | 130,880,418 |
| 2024-09-23 | 4.25 | 4.29 | 4.21 | 4.25 | 0% | 48,803 | 20,712,553 |
| 2024-09-20 | 4.36 | 4.38 | 4.21 | 4.25 | -2.75% | 88,614 | 37,738,970 |
| 2024-09-19 | 4.33 | 4.42 | 4.3 | 4.37 | +0.92% | 77,300 | 33,727,768 |
| 2024-09-18 | 4.4 | 4.44 | 4.27 | 4.33 | -2.48% | 59,587 | 25,832,804 |
| 2024-09-13 | 4.55 | 4.55 | 4.42 | 4.44 | -1.33% | 44,380 | 19,791,421 |
| 2024-09-12 | 4.48 | 4.56 | 4.47 | 4.5 | +0.22% | 47,017 | 21,230,438 |
| 2024-09-11 | 4.52 | 4.53 | 4.44 | 4.49 | -0.44% | 41,944 | 18,802,391 |
| 2024-09-10 | 4.56 | 4.59 | 4.4 | 4.51 | -0.66% | 63,939 | 28,590,193 |
| 2024-09-09 | 4.51 | 4.62 | 4.51 | 4.54 | -0.22% | 43,003 | 19,602,304 |
| 2024-09-06 | 4.69 | 4.7 | 4.54 | 4.55 | -1.94% | 52,488 | 24,114,782 |
| 2024-09-05 | 4.61 | 4.69 | 4.6 | 4.64 | +0.65% | 51,485 | 23,885,000 |
| 2024-09-04 | 4.57 | 4.62 | 4.54 | 4.61 | +0.22% | 45,525 | 20,896,766 |
| 2024-09-03 | 4.62 | 4.66 | 4.55 | 4.6 | -0.43% | 50,775 | 23,365,382 |
| 2024-09-02 | 4.66 | 4.74 | 4.61 | 4.62 | -1.07% | 61,836 | 28,898,831 |
| 2024-08-30 | 4.64 | 4.74 | 4.58 | 4.67 | +0.65% | 79,120 | 36,999,889 |
| 2024-08-29 | 4.46 | 4.68 | 4.42 | 4.64 | +4.04% | 115,654 | 52,983,056 |
| 2024-08-28 | 4.7 | 4.71 | 4.4 | 4.46 | -4.9% | 140,777 | 64,214,939 |
| 2024-08-27 | 4.82 | 4.84 | 4.67 | 4.69 | -2.9% | 63,475 | 30,008,211 |
| 2024-08-26 | 4.93 | 4.95 | 4.8 | 4.83 | -1.63% | 73,347 | 35,733,098 |
| 2024-08-23 | 4.9 | 4.92 | 4.85 | 4.91 | 0% | 37,387 | 18,272,581 |
| 2024-08-22 | 4.96 | 4.97 | 4.9 | 4.91 | -0.81% | 31,264 | 15,422,643 |
| 2024-08-21 | 4.96 | 4.99 | 4.9 | 4.95 | -0.6% | 36,434 | 18,037,101 |
| 2024-08-20 | 5.05 | 5.07 | 4.93 | 4.98 | -1.78% | 43,535 | 21,711,601 |
| 2024-08-19 | 5.06 | 5.1 | 5.03 | 5.07 | +0.2% | 36,095 | 18,284,927 |
| 2024-08-16 | 5.11 | 5.13 | 5.06 | 5.06 | -1.17% | 40,423 | 20,532,951 |
| 2024-08-15 | 5.09 | 5.17 | 5.05 | 5.12 | +0.99% | 60,027 | 30,763,016 |
| 2024-08-14 | 5.12 | 5.13 | 5.06 | 5.07 | -0.98% | 40,392 | 20,567,228 |
| 2024-08-13 | 5.11 | 5.15 | 5.05 | 5.12 | 0% | 39,321 | 20,096,563 |
| 2024-08-12 | 5.15 | 5.17 | 5.1 | 5.12 | -0.19% | 37,145 | 19,049,588 |
| 2024-08-09 | 5.23 | 5.25 | 5.13 | 5.13 | -1.35% | 49,944 | 25,852,900 |
| 2024-08-08 | 5.23 | 5.26 | 5.16 | 5.2 | -0.76% | 49,223 | 25,569,794 |
| 2024-08-07 | 5.29 | 5.33 | 5.23 | 5.24 | -1.13% | 46,332 | 24,321,267 |
| 2024-08-06 | 5.26 | 5.31 | 5.23 | 5.3 | +1.92% | 39,879 | 21,037,226 |
| 2024-08-05 | 5.29 | 5.38 | 5.2 | 5.2 | -2.44% | 60,060 | 31,754,905 |
| 2024-08-02 | 5.37 | 5.42 | 5.32 | 5.33 | -1.3% | 47,678 | 25,604,555 |
| 2024-08-01 | 5.42 | 5.49 | 5.36 | 5.4 | -1.1% | 64,139 | 34,687,229 |
| 2024-07-31 | 5.3 | 5.46 | 5.3 | 5.46 | +2.63% | 75,715 | 40,975,770 |
| 2024-07-30 | 5.26 | 5.33 | 5.22 | 5.32 | +1.14% | 37,862 | 20,019,664 |
| 2024-07-29 | 5.27 | 5.33 | 5.21 | 5.26 | -0.75% | 40,888 | 21,483,984 |
| 2024-07-26 | 5.24 | 5.33 | 5.24 | 5.3 | +0.95% | 38,443 | 20,351,492 |
| 2024-07-25 | 5.16 | 5.27 | 5.15 | 5.25 | +1.35% | 40,542 | 21,164,169 |
| 2024-07-24 | 5.26 | 5.3 | 5.16 | 5.18 | -1.71% | 47,367 | 24,721,651 |
| 2024-07-23 | 5.32 | 5.41 | 5.26 | 5.27 | -0.57% | 54,722 | 29,112,757 |
| 2024-07-22 | 5.29 | 5.34 | 5.23 | 5.3 | 0% | 29,378 | 15,537,942 |
| 2024-07-19 | 5.24 | 5.33 | 5.2 | 5.3 | +0.76% | 39,404 | 20,771,392 |
| 2024-07-18 | 5.21 | 5.28 | 5.11 | 5.26 | +0.77% | 44,581 | 23,205,260 |
| 2024-07-17 | 5.21 | 5.25 | 5.17 | 5.22 | +0.19% | 36,563 | 19,047,545 |
| 2024-07-16 | 5.3 | 5.3 | 5.19 | 5.21 | -1.33% | 37,643 | 19,654,497 |
| 2024-07-15 | 5.39 | 5.39 | 5.25 | 5.28 | -2.04% | 37,181 | 19,670,600 |
| 2024-07-12 | 5.4 | 5.42 | 5.35 | 5.39 | -0.19% | 29,840 | 16,068,653 |
| 2024-07-11 | 5.35 | 5.4 | 5.29 | 5.4 | +3.05% | 57,603 | 30,848,823 |
| 2024-07-10 | 5.27 | 5.33 | 5.2 | 5.24 | -1.13% | 37,664 | 19,805,292 |
| 2024-07-09 | 5.22 | 5.3 | 5.14 | 5.3 | +1.34% | 53,191 | 27,820,051 |
| 2024-07-08 | 5.32 | 5.33 | 5.22 | 5.23 | -2.24% | 53,999 | 28,424,389 |
| 2024-07-05 | 5.35 | 5.39 | 5.3 | 5.35 | 0% | 48,673 | 25,982,876 |
| 2024-07-04 | 5.49 | 5.55 | 5.32 | 5.35 | -2.55% | 56,564 | 30,522,406 |
| 2024-07-03 | 5.46 | 5.54 | 5.43 | 5.49 | 0% | 37,520 | 20,602,836 |
| 2024-07-02 | 5.46 | 5.56 | 5.43 | 5.49 | +0.55% | 56,879 | 31,223,009 |
| 2024-07-01 | 5.28 | 5.49 | 5.23 | 5.46 | +2.82% | 84,255 | 45,351,876 |
| 2024-06-28 | 5.2 | 5.37 | 5.2 | 5.31 | +1.72% | 59,588 | 31,699,546 |
| 2024-06-27 | 5.34 | 5.37 | 5.2 | 5.22 | -2.61% | 54,428 | 28,614,353 |
| 2024-06-26 | 5.22 | 5.36 | 5.15 | 5.36 | +2.68% | 76,402 | 40,238,633 |
| 2024-06-25 | 5.25 | 5.33 | 5.19 | 5.22 | -0.57% | 42,337 | 22,143,435 |
| 2024-06-24 | 5.37 | 5.37 | 5.23 | 5.25 | -2.42% | 62,338 | 33,057,762 |
| 2024-06-21 | 5.36 | 5.44 | 5.29 | 5.38 | +0.94% | 65,672 | 35,146,374 |
| 2024-06-20 | 5.32 | 5.38 | 5.28 | 5.33 | -0.19% | 49,598 | 26,482,143 |
| 2024-06-19 | 5.44 | 5.46 | 5.33 | 5.34 | -1.48% | 42,915 | 23,036,860 |
| 2024-06-18 | 5.38 | 5.48 | 5.34 | 5.42 | +0.74% | 43,993 | 23,818,614 |
| 2024-06-17 | 5.48 | 5.52 | 5.35 | 5.38 | -1.47% | 96,265 | 52,087,510 |
| 2024-06-14 | 5.47 | 5.5 | 5.39 | 5.46 | 0% | 55,561 | 30,306,814 |
| 2024-06-13 | 5.51 | 5.54 | 5.43 | 5.46 | -1.27% | 73,357 | 40,159,764 |
| 2024-06-12 | 5.48 | 5.58 | 5.47 | 5.53 | 0% | 57,950 | 32,039,612 |
| 2024-06-11 | 5.61 | 5.68 | 5.47 | 5.53 | -1.78% | 60,992 | 33,699,982 |
| 2024-06-07 | 5.56 | 5.64 | 5.51 | 5.63 | +1.99% | 55,547 | 31,034,545 |
| 2024-06-06 | 5.54 | 5.64 | 5.43 | 5.52 | -1.08% | 64,463 | 35,447,910 |
| 2024-06-05 | 5.72 | 5.77 | 5.58 | 5.58 | -0.36% | 69,097 | 39,203,431 |
| 2024-06-04 | 5.56 | 5.62 | 5.38 | 5.6 | +0.9% | 72,184 | 39,742,751 |
| 2024-06-03 | 5.77 | 5.8 | 5.51 | 5.55 | -4.48% | 92,049 | 51,574,279 |
| 2024-05-31 | 5.88 | 5.93 | 5.8 | 5.81 | -1.69% | 56,355 | 32,983,547 |
| 2024-05-30 | 5.93 | 6.01 | 5.86 | 5.91 | -1.01% | 44,273 | 26,207,605 |
| 2024-05-29 | 5.87 | 6.06 | 5.82 | 5.97 | +1.36% | 59,933 | 35,820,704 |
| 2024-05-28 | 5.88 | 5.94 | 5.83 | 5.89 | -0.17% | 51,788 | 30,469,357 |
| 2024-05-27 | 5.93 | 5.98 | 5.83 | 5.9 | 0% | 59,470 | 34,957,376 |
| 2024-05-24 | 5.86 | 6.02 | 5.86 | 5.9 | +0.34% | 62,075 | 37,007,286 |
| 2024-05-23 | 6.01 | 6.04 | 5.86 | 5.88 | -2.81% | 81,062 | 47,886,341 |
| 2024-05-22 | 6.09 | 6.12 | 6 | 6.05 | -0.17% | 103,604 | 62,716,085 |
| 2024-05-21 | 6.21 | 6.21 | 6 | 6.06 | -1.94% | 83,038 | 50,280,678 |
| 2024-05-20 | 6.18 | 6.23 | 6.15 | 6.18 | +0.32% | 68,622 | 42,449,132 |
| 2024-05-17 | 6.14 | 6.22 | 6.09 | 6.16 | +0.33% | 65,764 | 40,422,099 |
| 2024-05-16 | 6.18 | 6.25 | 6.12 | 6.14 | -0.32% | 82,463 | 50,888,600 |
| 2024-05-15 | 6.31 | 6.33 | 6.15 | 6.16 | -2.84% | 82,808 | 51,446,967 |
| 2024-05-14 | 6.38 | 6.54 | 6.32 | 6.34 | -2.31% | 134,251 | 85,894,823 |
| 2024-05-13 | 6.39 | 6.61 | 6.3 | 6.49 | +1.25% | 172,379 | 112,292,214 |
| 2024-05-10 | 6.48 | 6.48 | 6.37 | 6.41 | -0.93% | 70,509 | 45,288,380 |
| 2024-05-09 | 6.24 | 6.57 | 6.23 | 6.47 | +4.02% | 128,675 | 83,053,175 |
| 2024-05-08 | 6.31 | 6.36 | 6.21 | 6.22 | -1.89% | 69,687 | 43,674,023 |
| 2024-05-07 | 6.3 | 6.36 | 6.21 | 6.34 | +0.63% | 84,194 | 52,936,029 |
| 2024-05-06 | 6.13 | 6.37 | 6.06 | 6.3 | +4.83% | 116,657 | 72,884,821 |
| 2024-04-30 | 6.17 | 6.21 | 5.99 | 6.01 | -2.59% | 79,359 | 48,003,823 |
| 2024-04-29 | 5.86 | 6.17 | 5.84 | 6.17 | +4.93% | 111,464 | 67,487,304 |
| 2024-04-26 | 5.8 | 5.92 | 5.77 | 5.88 | +1.03% | 100,457 | 58,913,163 |
| 2024-04-25 | 5.68 | 5.9 | 5.64 | 5.82 | +2.46% | 153,144 | 88,716,367 |
| 2024-04-24 | 5.49 | 5.69 | 5.33 | 5.68 | -5.96% | 248,380 | 138,440,988 |
| 2024-04-23 | 6.09 | 6.13 | 5.96 | 6.04 | -1.15% | 113,530 | 68,374,365 |
| 2024-04-22 | 6.29 | 6.36 | 6.1 | 6.11 | -4.38% | 139,024 | 85,640,141 |
| 2024-04-19 | 6.04 | 6.54 | 6 | 6.39 | +5.62% | 218,964 | 138,003,630 |
| 2024-04-18 | 6.21 | 6.22 | 6.04 | 6.05 | -2.26% | 80,774 | 49,350,299 |
| 2024-04-17 | 5.92 | 6.2 | 5.9 | 6.19 | +5.99% | 129,464 | 78,714,565 |
| 2024-04-16 | 6.15 | 6.19 | 5.83 | 5.84 | -5.5% | 118,090 | 70,432,250 |
| 2024-04-15 | 6.29 | 6.34 | 6.03 | 6.18 | -1.59% | 109,828 | 68,060,885 |
| 2024-04-12 | 6.47 | 6.54 | 6.25 | 6.28 | -3.24% | 92,028 | 58,468,491 |
| 2024-04-11 | 6.5 | 6.6 | 6.42 | 6.49 | -0.92% | 81,996 | 53,428,498 |
| 2024-04-10 | 6.53 | 6.65 | 6.45 | 6.55 | 0% | 97,993 | 64,112,373 |
| 2024-04-09 | 6.58 | 6.63 | 6.53 | 6.55 | -0.15% | 67,232 | 44,185,026 |
| 2024-04-08 | 6.6 | 6.66 | 6.47 | 6.56 | -0.91% | 93,727 | 61,670,904 |
| 2024-04-03 | 6.63 | 6.66 | 6.5 | 6.62 | -0.15% | 99,095 | 65,189,304 |
| 2024-04-02 | 6.58 | 6.7 | 6.52 | 6.63 | +0.76% | 110,525 | 73,216,609 |
| 2024-04-01 | 6.25 | 6.59 | 6.2 | 6.58 | +6.13% | 134,997 | 86,871,766 |
| 2024-03-29 | 6.12 | 6.2 | 6.09 | 6.2 | +0.98% | 63,586 | 39,164,136 |
| 2024-03-28 | 6.15 | 6.2 | 6.1 | 6.14 | +0.66% | 93,164 | 57,254,109 |
| 2024-03-27 | 6.34 | 6.38 | 6.1 | 6.1 | -3.94% | 80,203 | 50,025,663 |
| 2024-03-26 | 6.36 | 6.4 | 6.28 | 6.35 | -0.16% | 78,940 | 50,074,165 |
| 2024-03-25 | 6.46 | 6.53 | 6.34 | 6.36 | -1.85% | 84,811 | 54,510,966 |
| 2024-03-22 | 6.68 | 6.68 | 6.43 | 6.48 | -2.85% | 98,068 | 63,914,783 |
| 2024-03-21 | 6.8 | 6.8 | 6.64 | 6.67 | -1.62% | 91,600 | 61,269,833 |
| 2024-03-20 | 6.76 | 6.78 | 6.64 | 6.78 | +0.3% | 97,388 | 65,280,193 |
| 2024-03-19 | 6.89 | 6.93 | 6.76 | 6.76 | -1.89% | 108,461 | 74,049,113 |
| 2024-03-18 | 6.9 | 6.95 | 6.73 | 6.89 | +0.29% | 112,987 | 76,928,742 |
| 2024-03-15 | 6.76 | 6.88 | 6.73 | 6.87 | +1.18% | 63,484 | 43,250,902 |
| 2024-03-14 | 6.82 | 6.92 | 6.73 | 6.79 | -0.59% | 67,482 | 46,086,196 |
| 2024-03-13 | 6.84 | 6.88 | 6.73 | 6.83 | -0.44% | 69,941 | 47,596,877 |
| 2024-03-12 | 6.88 | 6.9 | 6.75 | 6.86 | -0.44% | 64,891 | 44,263,046 |
| 2024-03-11 | 6.81 | 6.89 | 6.75 | 6.89 | +0.88% | 62,410 | 42,569,937 |
| 2024-03-08 | 6.85 | 6.91 | 6.67 | 6.83 | -0.29% | 69,807 | 47,322,776 |
| 2024-03-07 | 7.02 | 7.06 | 6.85 | 6.85 | -2.42% | 55,408 | 38,513,492 |
| 2024-03-06 | 6.9 | 7.07 | 6.86 | 7.02 | +1.74% | 61,277 | 42,837,366 |
| 2024-03-05 | 7.06 | 7.06 | 6.84 | 6.9 | -2.54% | 63,521 | 43,854,981 |
| 2024-03-04 | 7.3 | 7.3 | 7.02 | 7.08 | -2.07% | 72,465 | 51,370,146 |
| 2024-03-01 | 7.16 | 7.29 | 7.14 | 7.23 | 0% | 60,662 | 43,645,940 |
| 2024-02-29 | 7.04 | 7.23 | 7.01 | 7.23 | +2.7% | 77,446 | 55,103,205 |
| 2024-02-28 | 7.16 | 7.42 | 7.04 | 7.04 | -1.4% | 113,074 | 81,974,485 |
| 2024-02-27 | 7 | 7.14 | 6.94 | 7.14 | +1.71% | 65,868 | 46,462,280 |
| 2024-02-26 | 7.05 | 7.14 | 6.96 | 7.02 | -0.28% | 74,804 | 52,682,284 |
| 2024-02-23 | 7.02 | 7.07 | 6.91 | 7.04 | +0.14% | 68,504 | 47,923,270 |
| 2024-02-22 | 6.99 | 7.06 | 6.95 | 7.03 | +0.57% | 60,949 | 42,661,199 |
| 2024-02-21 | 6.9 | 7.22 | 6.84 | 6.99 | +0.43% | 80,867 | 57,155,202 |
| 2024-02-20 | 7.04 | 7.05 | 6.83 | 6.96 | -1.28% | 65,600 | 45,455,599 |
| 2024-02-19 | 7.4 | 7.47 | 6.94 | 7.05 | -4.34% | 111,643 | 79,532,279 |
| 2024-02-08 | 6.97 | 7.56 | 6.92 | 7.37 | +6.04% | 152,942 | 113,006,443 |
| 2024-02-07 | 6.66 | 6.98 | 6.42 | 6.95 | +4.83% | 132,202 | 90,991,443 |
| 2024-02-06 | 6.03 | 6.76 | 5.9 | 6.63 | +7.11% | 130,525 | 83,467,823 |
| 2024-02-05 | 6.25 | 6.53 | 5.76 | 6.19 | -1.12% | 123,397 | 75,160,790 |
| 2024-02-02 | 6.6 | 6.7 | 6.1 | 6.26 | -6.01% | 84,529 | 53,979,771 |
| 2024-02-01 | 6.7 | 6.79 | 6.53 | 6.66 | 0% | 57,320 | 38,149,810 |
| 2024-01-31 | 6.88 | 7 | 6.6 | 6.66 | -3.48% | 66,557 | 45,115,266 |
| 2024-01-30 | 7.08 | 7.17 | 6.88 | 6.9 | -2.54% | 53,434 | 37,447,678 |
| 2024-01-29 | 7.28 | 7.3 | 7.06 | 7.08 | -1.8% | 49,847 | 35,606,043 |
| 2024-01-26 | 7.24 | 7.37 | 7.19 | 7.21 | 0% | 42,709 | 31,040,846 |
| 2024-01-25 | 7.09 | 7.24 | 7.02 | 7.21 | +1.84% | 69,148 | 49,533,621 |
| 2024-01-24 | 7.18 | 7.19 | 6.85 | 7.08 | -0.98% | 81,329 | 57,191,451 |
| 2024-01-23 | 6.76 | 7.19 | 6.66 | 7.15 | +4.84% | 111,928 | 78,583,972 |
| 2024-01-22 | 7.2 | 7.2 | 6.72 | 6.82 | -5.01% | 98,468 | 67,937,175 |
| 2024-01-19 | 7.18 | 7.33 | 7.11 | 7.18 | 0% | 52,851 | 38,170,920 |
| 2024-01-18 | 7.19 | 7.21 | 6.96 | 7.18 | -0.83% | 80,313 | 56,805,625 |
| 2024-01-17 | 7.43 | 7.49 | 7.24 | 7.24 | -3.47% | 53,628 | 39,528,247 |
| 2024-01-16 | 7.62 | 7.63 | 7.37 | 7.5 | -1.83% | 71,356 | 53,391,076 |
| 2024-01-15 | 7.86 | 7.86 | 7.63 | 7.64 | -1.93% | 63,345 | 48,637,548 |
| 2024-01-12 | 7.64 | 7.9 | 7.61 | 7.79 | +1.83% | 109,647 | 85,429,973 |
| 2024-01-11 | 7.64 | 7.72 | 7.54 | 7.65 | +0.66% | 72,326 | 55,132,937 |
| 2024-01-10 | 7.58 | 7.7 | 7.51 | 7.6 | +0.13% | 58,780 | 44,717,264 |
| 2024-01-09 | 7.7 | 7.75 | 7.53 | 7.59 | -1.3% | 69,063 | 52,701,187 |
| 2024-01-08 | 8.01 | 8.01 | 7.66 | 7.69 | -4.35% | 126,969 | 98,693,329 |
| 2024-01-05 | 7.91 | 8.08 | 7.83 | 8.04 | +1.64% | 153,004 | 122,195,506 |
| 2024-01-04 | 7.89 | 7.95 | 7.82 | 7.91 | +0.25% | 56,082 | 44,256,665 |
| 2024-01-03 | 7.85 | 7.94 | 7.8 | 7.89 | -0.38% | 48,810 | 38,391,313 |
| 2024-01-02 | 7.91 | 7.97 | 7.78 | 7.92 | -0.38% | 51,314 | 40,673,089 |
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：