股票概览
5.79
-3.18%
-0.19
6.01
开盘价
6.07
最高价
5.76
最低价
55,062
成交量
数据更新至: 2024-12-31
技术指标
5.92
MA5 (5日均线)
6.14
MA10 (10日均线)
6.58
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 | 6.01 | 6.07 | 5.76 | 5.79 | -3.18% | 55,062 | 32,307,817 |
| 2024-12-30 | 6.11 | 6.12 | 5.79 | 5.98 | -1.64% | 59,559 | 35,567,048 |
| 2024-12-27 | 5.92 | 6.25 | 5.92 | 6.08 | +2.7% | 70,320 | 43,090,927 |
| 2024-12-26 | 5.84 | 6.05 | 5.82 | 5.92 | +1.37% | 74,790 | 44,501,845 |
| 2024-12-25 | 6.07 | 6.09 | 5.67 | 5.84 | -3.79% | 89,549 | 52,076,561 |
| 2024-12-24 | 6.1 | 6.27 | 5.94 | 6.07 | +0.5% | 76,359 | 46,505,755 |
| 2024-12-23 | 6.58 | 6.62 | 5.99 | 6.04 | -8.76% | 142,728 | 88,416,406 |
| 2024-12-20 | 6.53 | 6.68 | 6.45 | 6.62 | +1.38% | 74,830 | 49,236,849 |
| 2024-12-19 | 6.54 | 6.6 | 6.4 | 6.53 | -0.61% | 59,996 | 39,045,976 |
| 2024-12-18 | 6.66 | 6.74 | 6.44 | 6.57 | -1.05% | 81,926 | 54,243,179 |
| 2024-12-17 | 6.9 | 6.96 | 6.52 | 6.64 | -4.46% | 109,410 | 73,098,535 |
| 2024-12-16 | 7.06 | 7.18 | 6.89 | 6.95 | -0.43% | 65,101 | 45,554,418 |
| 2024-12-13 | 7.24 | 7.35 | 6.98 | 6.98 | -4.25% | 113,256 | 80,453,220 |
| 2024-12-12 | 7.09 | 7.38 | 7.03 | 7.29 | +2.82% | 138,662 | 99,880,949 |
| 2024-12-11 | 7.05 | 7.12 | 6.99 | 7.09 | +0.57% | 60,152 | 42,480,023 |
| 2024-12-10 | 7.33 | 7.33 | 7.03 | 7.05 | -0.98% | 93,178 | 66,625,907 |
| 2024-12-09 | 7.08 | 7.12 | 6.95 | 7.12 | +0.42% | 80,210 | 56,594,846 |
| 2024-12-06 | 7.11 | 7.13 | 6.95 | 7.09 | -0.28% | 81,467 | 57,481,925 |
| 2024-12-05 | 6.94 | 7.18 | 6.91 | 7.11 | +2.6% | 85,637 | 60,620,910 |
| 2024-12-04 | 7.07 | 7.07 | 6.87 | 6.93 | -2.12% | 70,709 | 49,301,509 |
| 2024-12-03 | 7.03 | 7.15 | 6.98 | 7.08 | +0.43% | 98,092 | 69,331,187 |
| 2024-12-02 | 6.91 | 7.12 | 6.91 | 7.05 | +1.73% | 103,032 | 72,282,027 |
| 2024-11-29 | 6.87 | 7.04 | 6.72 | 6.93 | +1.61% | 118,144 | 81,126,583 |
| 2024-11-28 | 6.63 | 6.94 | 6.63 | 6.82 | +2.56% | 109,642 | 74,572,392 |
| 2024-11-27 | 6.56 | 6.66 | 6.35 | 6.65 | +0.61% | 72,386 | 46,942,593 |
| 2024-11-26 | 6.79 | 6.85 | 6.55 | 6.61 | -2.79% | 71,938 | 48,068,649 |
| 2024-11-25 | 6.69 | 6.8 | 6.5 | 6.8 | +3.34% | 98,682 | 65,921,002 |
| 2024-11-22 | 6.87 | 7.08 | 6.56 | 6.58 | -4.22% | 123,010 | 84,034,830 |
| 2024-11-21 | 6.78 | 6.93 | 6.7 | 6.87 | +1.33% | 97,750 | 66,805,311 |
| 2024-11-20 | 6.53 | 6.88 | 6.53 | 6.78 | +3.2% | 86,232 | 57,910,914 |
| 2024-11-19 | 6.34 | 6.57 | 6.31 | 6.57 | +3.96% | 79,395 | 51,026,932 |
| 2024-11-18 | 6.63 | 6.72 | 6.25 | 6.32 | -4.39% | 90,471 | 57,739,770 |
| 2024-11-15 | 6.87 | 6.94 | 6.59 | 6.61 | -3.92% | 98,551 | 66,678,787 |
| 2024-11-14 | 7.11 | 7.3 | 6.84 | 6.88 | -3.1% | 106,082 | 74,801,281 |
| 2024-11-13 | 7.03 | 7.13 | 6.86 | 7.1 | +0.85% | 88,157 | 61,794,160 |
| 2024-11-12 | 7.2 | 7.22 | 6.94 | 7.04 | -2.22% | 109,338 | 77,423,515 |
| 2024-11-11 | 6.89 | 7.2 | 6.88 | 7.2 | +3.3% | 142,212 | 100,652,563 |
| 2024-11-08 | 7.09 | 7.35 | 6.89 | 6.97 | -0.71% | 124,550 | 87,830,577 |
| 2024-11-07 | 6.91 | 7.05 | 6.84 | 7.02 | +1.15% | 138,062 | 96,357,256 |
| 2024-11-06 | 6.8 | 7.03 | 6.75 | 6.94 | +2.06% | 133,958 | 92,560,016 |
| 2024-11-05 | 6.62 | 6.86 | 6.56 | 6.8 | +2.72% | 117,323 | 79,161,551 |
| 2024-11-04 | 6.46 | 6.63 | 6.39 | 6.62 | +2.48% | 68,173 | 44,690,766 |
| 2024-11-01 | 6.94 | 6.97 | 6.43 | 6.46 | -6.92% | 151,161 | 100,129,939 |
| 2024-10-31 | 6.86 | 7.15 | 6.83 | 6.94 | +2.06% | 171,489 | 119,857,825 |
| 2024-10-30 | 6.78 | 6.92 | 6.64 | 6.8 | +0.29% | 94,803 | 63,950,577 |
| 2024-10-29 | 6.99 | 7.1 | 6.75 | 6.78 | -2.87% | 155,118 | 106,495,444 |
| 2024-10-28 | 6.75 | 7.1 | 6.69 | 6.98 | +4.18% | 229,165 | 157,538,530 |
| 2024-10-25 | 6.46 | 6.75 | 6.46 | 6.7 | +3.55% | 189,589 | 125,440,351 |
| 2024-10-24 | 6.61 | 6.7 | 6.37 | 6.47 | -3.43% | 151,372 | 98,172,048 |
| 2024-10-23 | 6.82 | 6.92 | 6.55 | 6.7 | -3.18% | 252,705 | 168,679,321 |
| 2024-10-22 | 6.34 | 6.99 | 6.26 | 6.92 | +9.15% | 349,694 | 233,663,626 |
| 2024-10-21 | 6.25 | 6.46 | 6.22 | 6.34 | +1.6% | 158,155 | 100,236,682 |
| 2024-10-18 | 6 | 6.31 | 6 | 6.24 | +3.14% | 138,167 | 85,396,016 |
| 2024-10-17 | 6.11 | 6.19 | 6.04 | 6.05 | -0.33% | 95,858 | 58,578,228 |
| 2024-10-16 | 5.9 | 6.14 | 5.88 | 6.07 | 0% | 85,061 | 51,545,791 |
| 2024-10-15 | 6.17 | 6.26 | 6.06 | 6.07 | -1.78% | 117,606 | 72,301,011 |
| 2024-10-14 | 6.16 | 6.19 | 5.97 | 6.18 | +2.32% | 101,314 | 61,844,479 |
| 2024-10-11 | 6.35 | 6.35 | 5.94 | 6.04 | -5.18% | 124,871 | 76,498,818 |
| 2024-10-10 | 6.27 | 6.63 | 6.27 | 6.37 | +1.92% | 146,737 | 94,566,843 |
| 2024-10-09 | 6.97 | 6.99 | 6.25 | 6.25 | -15.31% | 241,112 | 159,986,301 |
| 2024-10-08 | 7.8 | 7.86 | 6.81 | 7.38 | +10.81% | 378,577 | 276,590,176 |
| 2024-09-30 | 6.11 | 6.92 | 5.95 | 6.66 | +12.12% | 336,867 | 214,336,179 |
| 2024-09-27 | 5.67 | 6.12 | 5.57 | 5.94 | +5.88% | 256,704 | 149,972,241 |
| 2024-09-26 | 5.46 | 5.61 | 5.41 | 5.61 | +1.63% | 129,295 | 71,456,607 |
| 2024-09-25 | 5.55 | 5.69 | 5.49 | 5.52 | -0.54% | 185,872 | 103,786,487 |
| 2024-09-24 | 5.46 | 5.55 | 5.33 | 5.55 | +0.54% | 172,960 | 94,509,783 |
| 2024-09-23 | 5.32 | 5.59 | 5.27 | 5.52 | +2.79% | 143,411 | 77,802,845 |
| 2024-09-20 | 5.45 | 5.49 | 5.32 | 5.37 | -2.89% | 132,572 | 71,229,662 |
| 2024-09-19 | 5.42 | 5.67 | 5.39 | 5.53 | -0.9% | 213,137 | 117,931,013 |
| 2024-09-18 | 5.25 | 5.76 | 5.11 | 5.58 | +5.08% | 231,134 | 124,994,806 |
| 2024-09-13 | 5.4 | 5.41 | 5.26 | 5.31 | -3.45% | 160,810 | 85,250,986 |
| 2024-09-12 | 5.21 | 5.6 | 5.09 | 5.5 | +4.56% | 286,031 | 153,382,969 |
| 2024-09-11 | 4.96 | 5.8 | 4.9 | 5.26 | +6.26% | 271,072 | 145,778,428 |
| 2024-09-10 | 4.84 | 4.97 | 4.82 | 4.95 | +2.48% | 41,275 | 20,254,757 |
| 2024-09-09 | 4.82 | 4.89 | 4.77 | 4.83 | -0.21% | 28,875 | 13,968,431 |
| 2024-09-06 | 4.99 | 4.99 | 4.84 | 4.84 | -2.81% | 42,348 | 20,711,593 |
| 2024-09-05 | 4.96 | 5.02 | 4.94 | 4.98 | +0.61% | 33,469 | 16,649,001 |
| 2024-09-04 | 4.97 | 5.02 | 4.91 | 4.95 | -1% | 34,789 | 17,235,802 |
| 2024-09-03 | 5.02 | 5.08 | 4.97 | 5 | +0.6% | 38,636 | 19,375,787 |
| 2024-09-02 | 5.1 | 5.13 | 4.96 | 4.97 | -2.55% | 48,185 | 24,364,067 |
| 2024-08-30 | 5.01 | 5.17 | 4.98 | 5.1 | +1.8% | 70,707 | 36,104,474 |
| 2024-08-29 | 4.9 | 5.04 | 4.86 | 5.01 | +2.04% | 40,958 | 20,397,271 |
| 2024-08-28 | 4.81 | 4.96 | 4.8 | 4.91 | +1.45% | 33,010 | 16,157,447 |
| 2024-08-27 | 4.95 | 4.99 | 4.82 | 4.84 | -3.01% | 36,945 | 18,064,480 |
| 2024-08-26 | 4.85 | 4.99 | 4.85 | 4.99 | +3.1% | 46,542 | 23,055,853 |
| 2024-08-23 | 4.9 | 4.92 | 4.74 | 4.84 | -1.22% | 47,512 | 22,947,907 |
| 2024-08-22 | 5.09 | 5.15 | 4.9 | 4.9 | -1.61% | 45,035 | 22,611,271 |
| 2024-08-21 | 4.94 | 5.01 | 4.93 | 4.98 | +0.61% | 29,039 | 14,420,724 |
| 2024-08-20 | 5.06 | 5.09 | 4.9 | 4.95 | -2.17% | 53,560 | 26,668,970 |
| 2024-08-19 | 5.15 | 5.17 | 5.05 | 5.06 | -2.13% | 61,782 | 31,548,984 |
| 2024-08-16 | 5.19 | 5.23 | 5.14 | 5.17 | -0.58% | 44,018 | 22,803,630 |
| 2024-08-15 | 5.14 | 5.2 | 5.03 | 5.2 | +0.78% | 57,802 | 29,716,149 |
| 2024-08-14 | 5.18 | 5.24 | 5.14 | 5.16 | 0% | 36,992 | 19,164,269 |
| 2024-08-13 | 5.07 | 5.16 | 5.02 | 5.16 | +1.57% | 44,415 | 22,702,135 |
| 2024-08-12 | 5.13 | 5.24 | 5.05 | 5.08 | -0.97% | 55,559 | 28,528,634 |
| 2024-08-09 | 5.18 | 5.25 | 5.09 | 5.13 | -0.39% | 47,500 | 24,571,219 |
| 2024-08-08 | 5.3 | 5.31 | 5.11 | 5.15 | -3.74% | 90,902 | 47,307,622 |
| 2024-08-07 | 5.2 | 5.4 | 5.2 | 5.35 | +4.49% | 144,790 | 77,019,693 |
| 2024-08-06 | 5.1 | 5.15 | 5.02 | 5.12 | +2.61% | 43,896 | 22,255,074 |
| 2024-08-05 | 5.18 | 5.27 | 4.99 | 4.99 | -5.31% | 69,788 | 35,736,576 |
| 2024-08-02 | 5.42 | 5.42 | 5.25 | 5.27 | -3.3% | 69,066 | 36,802,497 |
| 2024-08-01 | 5.35 | 5.46 | 5.29 | 5.45 | +1.68% | 93,964 | 50,856,772 |
| 2024-07-31 | 5.26 | 5.38 | 5.2 | 5.36 | +2.49% | 75,288 | 40,025,649 |
| 2024-07-30 | 5.21 | 5.27 | 5.13 | 5.23 | -0.57% | 50,215 | 26,186,174 |
| 2024-07-29 | 5.21 | 5.34 | 5.13 | 5.26 | +1.15% | 63,135 | 33,062,431 |
| 2024-07-26 | 5.14 | 5.3 | 5.11 | 5.2 | +1.17% | 73,632 | 38,417,178 |
| 2024-07-25 | 5.02 | 5.19 | 4.94 | 5.14 | +1.38% | 68,502 | 34,807,662 |
| 2024-07-24 | 5.06 | 5.3 | 4.97 | 5.07 | -0.2% | 70,843 | 36,077,873 |
| 2024-07-23 | 5.16 | 5.23 | 5.07 | 5.08 | -1.74% | 47,229 | 24,335,016 |
| 2024-07-22 | 5.01 | 5.19 | 5.01 | 5.17 | +2.17% | 50,990 | 26,115,230 |
| 2024-07-19 | 4.93 | 5.07 | 4.93 | 5.06 | +1% | 47,129 | 23,730,120 |
| 2024-07-18 | 4.92 | 5.07 | 4.82 | 5.01 | +0.2% | 68,749 | 33,865,836 |
| 2024-07-17 | 5.16 | 5.16 | 4.97 | 5 | -2.72% | 73,733 | 37,074,724 |
| 2024-07-16 | 5.23 | 5.3 | 5.06 | 5.14 | -2.1% | 77,466 | 39,834,978 |
| 2024-07-15 | 5.58 | 5.62 | 5.24 | 5.25 | -7.24% | 120,611 | 64,942,819 |
| 2024-07-12 | 5.47 | 5.75 | 5.46 | 5.66 | +2.91% | 116,094 | 65,422,820 |
| 2024-07-11 | 5.42 | 5.55 | 5.36 | 5.5 | +3.97% | 84,910 | 46,343,921 |
| 2024-07-10 | 5.35 | 5.48 | 5.26 | 5.29 | -1.49% | 61,349 | 32,843,701 |
| 2024-07-09 | 5.24 | 5.37 | 5.03 | 5.37 | +3.27% | 98,728 | 51,439,569 |
| 2024-07-08 | 5.41 | 5.43 | 5.16 | 5.2 | -4.59% | 75,356 | 39,599,389 |
| 2024-07-05 | 5.41 | 5.48 | 5.3 | 5.45 | +0.37% | 84,026 | 45,266,713 |
| 2024-07-04 | 5.57 | 5.73 | 5.41 | 5.43 | -4.4% | 119,945 | 66,555,973 |
| 2024-07-03 | 5.9 | 5.97 | 5.68 | 5.68 | -6.43% | 194,766 | 112,807,431 |
| 2024-07-02 | 5.68 | 6.7 | 5.56 | 6.07 | +5.93% | 316,468 | 194,517,001 |
| 2024-07-01 | 5.66 | 5.88 | 5.55 | 5.73 | +0.7% | 100,541 | 57,422,675 |
| 2024-06-28 | 5.56 | 5.9 | 5.56 | 5.69 | +1.43% | 133,026 | 76,684,602 |
| 2024-06-27 | 5.5 | 5.77 | 5.49 | 5.61 | +0.36% | 106,667 | 59,941,756 |
| 2024-06-26 | 5.33 | 5.62 | 5.19 | 5.59 | +3.71% | 104,979 | 56,533,617 |
| 2024-06-25 | 5.46 | 5.56 | 5.34 | 5.39 | -1.1% | 68,613 | 37,251,323 |
| 2024-06-24 | 5.53 | 5.77 | 5.43 | 5.45 | -2.85% | 77,785 | 43,450,411 |
| 2024-06-21 | 5.62 | 5.7 | 5.53 | 5.61 | -1.06% | 70,395 | 39,522,606 |
| 2024-06-20 | 5.92 | 5.99 | 5.64 | 5.67 | -5.81% | 139,254 | 80,221,136 |
| 2024-06-19 | 6.2 | 6.27 | 6 | 6.02 | -3.99% | 132,777 | 80,798,690 |
| 2024-06-18 | 6.11 | 6.48 | 5.88 | 6.27 | +2.62% | 217,322 | 133,233,182 |
| 2024-06-17 | 6.03 | 6.21 | 5.96 | 6.11 | -2.4% | 162,088 | 98,749,106 |
| 2024-06-14 | 6.01 | 6.37 | 5.9 | 6.26 | +5.03% | 279,716 | 173,834,696 |
| 2024-06-13 | 5.73 | 5.96 | 5.68 | 5.96 | +3.11% | 180,246 | 105,672,825 |
| 2024-06-12 | 5.61 | 5.8 | 5.54 | 5.78 | +1.94% | 138,043 | 79,030,170 |
| 2024-06-11 | 5.71 | 5.75 | 5.32 | 5.67 | -1.39% | 164,207 | 90,309,646 |
| 2024-06-07 | 5.78 | 5.97 | 5.45 | 5.75 | -0.35% | 211,382 | 119,742,019 |
| 2024-06-06 | 6 | 6.36 | 5.76 | 5.77 | -5.1% | 219,251 | 133,924,689 |
| 2024-06-05 | 6.36 | 6.44 | 5.99 | 6.08 | -8.16% | 252,914 | 156,947,991 |
| 2024-06-04 | 6.18 | 6.65 | 5.91 | 6.62 | +6.09% | 355,395 | 225,903,503 |
| 2024-06-03 | 6.41 | 6.54 | 6.21 | 6.24 | -6.73% | 275,565 | 174,715,682 |
| 2024-05-31 | 6.45 | 6.95 | 6.31 | 6.69 | +0.3% | 443,011 | 293,902,777 |
| 2024-05-30 | 6.55 | 6.82 | 6.19 | 6.67 | +2.77% | 479,840 | 309,124,372 |
| 2024-05-29 | 6.8 | 7.1 | 6.48 | 6.49 | -7.81% | 620,873 | 415,610,982 |
| 2024-05-28 | 5.7 | 7.04 | 5.7 | 7.04 | +19.93% | 653,988 | 449,578,139 |
| 2024-05-27 | 5.55 | 6.08 | 5.53 | 5.87 | +5.01% | 275,951 | 160,529,573 |
| 2024-05-24 | 5.42 | 5.78 | 5.36 | 5.59 | +4.1% | 204,582 | 115,091,403 |
| 2024-05-23 | 5.52 | 5.52 | 5.35 | 5.37 | -3.07% | 83,803 | 45,320,089 |
| 2024-05-22 | 5.41 | 5.56 | 5.38 | 5.54 | +2.21% | 99,131 | 54,565,178 |
| 2024-05-21 | 5.55 | 5.56 | 5.39 | 5.42 | -2.52% | 95,899 | 52,085,299 |
| 2024-05-20 | 5.44 | 5.63 | 5.42 | 5.56 | +1.46% | 138,733 | 76,667,811 |
| 2024-05-17 | 5.41 | 5.52 | 5.32 | 5.48 | +1.11% | 144,175 | 78,458,295 |
| 2024-05-16 | 5.57 | 5.6 | 5.4 | 5.42 | -3.39% | 217,153 | 118,738,443 |
| 2024-05-15 | 5.74 | 5.9 | 5.57 | 5.61 | -7.88% | 376,807 | 214,648,076 |
| 2024-05-14 | 5.45 | 6.47 | 5.39 | 6.09 | +12.99% | 479,720 | 294,581,075 |
| 2024-05-13 | 5.45 | 5.81 | 5.24 | 5.39 | -2.18% | 202,780 | 111,494,574 |
| 2024-05-10 | 5.44 | 5.61 | 5.25 | 5.51 | +1.29% | 108,964 | 59,318,316 |
| 2024-05-09 | 5.36 | 5.54 | 5.33 | 5.44 | +2.06% | 71,496 | 38,966,667 |
| 2024-05-08 | 5.35 | 5.43 | 5.28 | 5.33 | -0.37% | 63,457 | 33,881,000 |
| 2024-05-07 | 5.27 | 5.38 | 5.24 | 5.35 | +1.13% | 52,452 | 27,861,080 |
| 2024-05-06 | 5.22 | 5.37 | 5.2 | 5.29 | +2.32% | 62,322 | 32,891,252 |
| 2024-04-30 | 5.2 | 5.22 | 5.07 | 5.17 | -0.96% | 67,094 | 34,550,144 |
| 2024-04-29 | 5.01 | 5.23 | 5.01 | 5.22 | +4.4% | 62,240 | 32,225,879 |
| 2024-04-26 | 4.96 | 5.02 | 4.82 | 5 | +1.21% | 60,765 | 30,067,453 |
| 2024-04-25 | 4.87 | 4.98 | 4.79 | 4.94 | +0.82% | 55,112 | 27,093,271 |
| 2024-04-24 | 4.63 | 4.91 | 4.61 | 4.9 | +5.6% | 78,422 | 37,780,295 |
| 2024-04-23 | 4.48 | 4.68 | 4.42 | 4.64 | +5.45% | 76,590 | 35,067,337 |
| 2024-04-22 | 4.55 | 4.61 | 4.3 | 4.4 | -3.51% | 61,435 | 27,203,728 |
| 2024-04-19 | 4.59 | 4.7 | 4.51 | 4.56 | -2.15% | 71,285 | 32,668,997 |
| 2024-04-18 | 4.77 | 4.84 | 4.55 | 4.66 | -2.31% | 77,982 | 36,641,873 |
| 2024-04-17 | 4.25 | 4.77 | 4.24 | 4.77 | +14.11% | 110,913 | 51,114,620 |
| 2024-04-16 | 4.9 | 4.9 | 4.17 | 4.18 | -15.21% | 140,999 | 61,192,316 |
| 2024-04-15 | 5.34 | 5.46 | 4.69 | 4.93 | -8.02% | 140,416 | 69,827,039 |
| 2024-04-12 | 5.35 | 5.43 | 5.24 | 5.36 | +0.56% | 55,724 | 29,733,062 |
| 2024-04-11 | 5.27 | 5.42 | 5.16 | 5.33 | +0.57% | 57,975 | 30,942,106 |
| 2024-04-10 | 5.45 | 5.47 | 5.16 | 5.3 | -3.11% | 82,202 | 43,404,697 |
| 2024-04-09 | 5.39 | 5.58 | 5.39 | 5.47 | +0.92% | 67,835 | 37,062,033 |
| 2024-04-08 | 5.56 | 5.68 | 5.35 | 5.42 | -4.07% | 127,686 | 70,257,021 |
| 2024-04-03 | 5.89 | 5.89 | 5.61 | 5.65 | -5.52% | 143,207 | 81,564,258 |
| 2024-04-02 | 5.58 | 6.08 | 5.58 | 5.98 | +7.75% | 248,198 | 144,960,674 |
| 2024-04-01 | 5.5 | 5.58 | 5.45 | 5.55 | +1.46% | 65,453 | 36,200,859 |
| 2024-03-29 | 5.37 | 5.51 | 5.34 | 5.47 | +2.05% | 56,513 | 30,722,806 |
| 2024-03-28 | 5.16 | 5.42 | 5.14 | 5.36 | +4.28% | 66,921 | 35,600,438 |
| 2024-03-27 | 5.37 | 5.4 | 5.11 | 5.14 | -5.34% | 62,061 | 32,528,292 |
| 2024-03-26 | 5.35 | 5.45 | 5.24 | 5.43 | +1.5% | 77,012 | 41,354,043 |
| 2024-03-25 | 5.65 | 5.69 | 5.34 | 5.35 | -5.14% | 91,300 | 50,147,511 |
| 2024-03-22 | 5.72 | 5.73 | 5.56 | 5.64 | -2.42% | 99,733 | 56,262,246 |
| 2024-03-21 | 5.74 | 5.8 | 5.61 | 5.78 | +0.7% | 117,582 | 67,339,047 |
| 2024-03-20 | 5.69 | 5.74 | 5.65 | 5.74 | +0.7% | 80,404 | 45,904,508 |
| 2024-03-19 | 5.76 | 5.8 | 5.68 | 5.7 | -1.04% | 92,203 | 52,776,299 |
| 2024-03-18 | 5.7 | 5.76 | 5.67 | 5.76 | +1.41% | 98,528 | 56,283,382 |
| 2024-03-15 | 5.63 | 5.7 | 5.52 | 5.68 | +0.89% | 85,634 | 48,149,398 |
| 2024-03-14 | 5.74 | 5.77 | 5.52 | 5.63 | -2.43% | 112,421 | 63,564,367 |
| 2024-03-13 | 5.82 | 5.85 | 5.71 | 5.77 | -2.04% | 148,764 | 85,771,833 |
| 2024-03-12 | 6.06 | 6.11 | 5.81 | 5.89 | -3.44% | 215,805 | 127,582,363 |
| 2024-03-11 | 5.9 | 6.26 | 5.8 | 6.1 | +2.87% | 255,801 | 155,044,455 |
| 2024-03-08 | 5.76 | 6.1 | 5.61 | 5.93 | -2.95% | 282,183 | 164,428,370 |
| 2024-03-07 | 6.35 | 6.8 | 6.02 | 6.11 | +4.09% | 481,151 | 304,740,100 |
| 2024-03-06 | 4.85 | 5.87 | 4.82 | 5.87 | +20.04% | 231,765 | 127,956,736 |
| 2024-03-05 | 5.02 | 5.04 | 4.83 | 4.89 | -3.36% | 82,348 | 40,387,002 |
| 2024-03-04 | 5.17 | 5.26 | 4.95 | 5.06 | -1.94% | 98,291 | 49,832,798 |
| 2024-03-01 | 4.97 | 5.19 | 4.96 | 5.16 | +3.61% | 113,225 | 57,654,899 |
| 2024-02-29 | 4.7 | 5.02 | 4.55 | 4.98 | +4.18% | 138,798 | 67,680,675 |
| 2024-02-28 | 5.45 | 5.6 | 4.72 | 4.78 | -11.65% | 231,139 | 120,845,978 |
| 2024-02-27 | 5.28 | 5.44 | 5.16 | 5.41 | +2.27% | 142,259 | 75,615,008 |
| 2024-02-26 | 5.13 | 5.44 | 4.98 | 5.29 | +4.55% | 190,967 | 98,976,606 |
| 2024-02-23 | 4.7 | 5.11 | 4.65 | 5.06 | +7.89% | 173,796 | 84,860,559 |
| 2024-02-22 | 4.37 | 4.75 | 4.33 | 4.69 | +8.56% | 165,457 | 75,776,217 |
| 2024-02-21 | 4.09 | 4.52 | 4.06 | 4.32 | +4.85% | 154,602 | 67,023,725 |
| 2024-02-20 | 4.08 | 4.15 | 3.88 | 4.12 | +1.98% | 136,036 | 55,225,695 |
| 2024-02-19 | 3.77 | 4.06 | 3.77 | 4.04 | +7.73% | 191,075 | 74,540,391 |
| 2024-02-08 | 3.44 | 3.86 | 3.17 | 3.75 | +7.76% | 195,786 | 68,525,297 |
| 2024-02-07 | 3.98 | 3.99 | 3.33 | 3.48 | -12.78% | 165,529 | 58,964,272 |
| 2024-02-06 | 3.88 | 4.16 | 3.48 | 3.99 | -4.09% | 153,769 | 57,853,278 |
| 2024-02-05 | 5 | 5.04 | 4.04 | 4.16 | -17.62% | 160,313 | 68,929,186 |
| 2024-02-02 | 5.55 | 5.73 | 4.79 | 5.05 | -9.01% | 93,570 | 48,120,016 |
| 2024-02-01 | 5.67 | 5.7 | 5.38 | 5.55 | -3.31% | 59,736 | 33,059,631 |
| 2024-01-31 | 6.31 | 6.31 | 5.7 | 5.74 | -7.72% | 55,394 | 32,763,732 |
| 2024-01-30 | 6.43 | 6.54 | 6.2 | 6.22 | -4.01% | 39,227 | 24,960,213 |
| 2024-01-29 | 6.95 | 6.95 | 6.43 | 6.48 | -5.95% | 54,912 | 36,235,362 |
| 2024-01-26 | 6.84 | 7.01 | 6.77 | 6.89 | +0.58% | 45,209 | 31,255,426 |
| 2024-01-25 | 6.52 | 6.85 | 6.44 | 6.85 | +5.22% | 53,142 | 35,437,202 |
| 2024-01-24 | 6.39 | 6.64 | 6.24 | 6.51 | +1.88% | 62,331 | 40,146,707 |
| 2024-01-23 | 6.64 | 6.79 | 6.3 | 6.39 | -4.05% | 67,888 | 43,477,641 |
| 2024-01-22 | 7.29 | 7.29 | 6.58 | 6.66 | -8.52% | 72,055 | 50,072,241 |
| 2024-01-19 | 7.55 | 7.58 | 7.26 | 7.28 | -3.32% | 43,282 | 31,969,773 |
| 2024-01-18 | 7.71 | 7.75 | 7.33 | 7.53 | -2.08% | 49,245 | 36,938,448 |
| 2024-01-17 | 7.85 | 7.9 | 7.67 | 7.69 | -1.79% | 37,892 | 29,513,385 |
| 2024-01-16 | 7.81 | 7.99 | 7.67 | 7.83 | -0.38% | 44,165 | 34,459,996 |
| 2024-01-15 | 7.88 | 7.89 | 7.71 | 7.86 | +0.38% | 33,186 | 25,980,887 |
| 2024-01-12 | 7.84 | 8.02 | 7.81 | 7.83 | -0.13% | 45,731 | 36,239,757 |
| 2024-01-11 | 7.71 | 7.86 | 7.64 | 7.84 | +1.82% | 31,602 | 24,512,797 |
| 2024-01-10 | 7.77 | 7.85 | 7.62 | 7.7 | -0.77% | 31,305 | 24,222,783 |
| 2024-01-09 | 7.75 | 7.88 | 7.71 | 7.76 | +0.65% | 35,038 | 27,330,119 |
| 2024-01-08 | 7.86 | 7.86 | 7.68 | 7.71 | -1.91% | 33,927 | 26,419,015 |
| 2024-01-05 | 7.98 | 8.06 | 7.8 | 7.86 | -1.13% | 29,742 | 23,528,967 |
| 2024-01-04 | 7.96 | 7.99 | 7.89 | 7.95 | -0.13% | 34,808 | 27,633,175 |
| 2024-01-03 | 7.98 | 8.04 | 7.9 | 7.96 | 0% | 31,660 | 25,160,984 |
| 2024-01-02 | 7.84 | 8.01 | 7.8 | 7.96 | +1.66% | 54,980 | 43,731,832 |
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：