股票概览
6.12
+0.33%
+0.02
6.1
开盘价
6.17
最高价
6.09
最低价
365,972
成交量
数据更新至: 2024-12-31
技术指标
6.07
MA5 (5日均线)
6.02
MA10 (10日均线)
5.99
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 | 6.1 | 6.17 | 6.09 | 6.12 | +0.33% | 365,972 | 224,684,635 |
| 2024-12-30 | 6.05 | 6.13 | 6.02 | 6.1 | +0.83% | 334,409 | 203,789,062 |
| 2024-12-27 | 6 | 6.06 | 5.94 | 6.05 | +1.17% | 321,525 | 193,118,938 |
| 2024-12-26 | 6.05 | 6.07 | 5.96 | 5.98 | -1.81% | 242,560 | 145,668,032 |
| 2024-12-25 | 6.11 | 6.12 | 6.05 | 6.09 | 0% | 270,477 | 164,565,114 |
| 2024-12-24 | 6 | 6.1 | 5.97 | 6.09 | +1.67% | 399,143 | 241,858,337 |
| 2024-12-23 | 5.9 | 6.02 | 5.87 | 5.99 | +2.04% | 386,951 | 231,286,129 |
| 2024-12-20 | 5.94 | 5.97 | 5.87 | 5.87 | -1.18% | 274,932 | 162,092,047 |
| 2024-12-19 | 5.97 | 6 | 5.9 | 5.94 | -1% | 314,195 | 186,710,659 |
| 2024-12-18 | 6.04 | 6.08 | 5.98 | 6 | -0.66% | 301,616 | 182,042,989 |
| 2024-12-17 | 6.09 | 6.21 | 6.03 | 6.04 | -0.66% | 404,471 | 246,576,955 |
| 2024-12-16 | 6.03 | 6.16 | 6.03 | 6.08 | +0.5% | 393,523 | 240,481,989 |
| 2024-12-13 | 6.1 | 6.13 | 6.03 | 6.05 | -0.66% | 497,609 | 302,703,042 |
| 2024-12-12 | 5.96 | 6.15 | 5.96 | 6.09 | +1.84% | 570,125 | 346,195,848 |
| 2024-12-11 | 5.88 | 5.99 | 5.87 | 5.98 | +2.05% | 409,808 | 243,605,205 |
| 2024-12-10 | 5.99 | 6.02 | 5.85 | 5.86 | -0.68% | 392,321 | 232,172,178 |
| 2024-12-09 | 5.89 | 5.95 | 5.87 | 5.9 | +0.17% | 330,399 | 195,535,314 |
| 2024-12-06 | 5.84 | 5.9 | 5.83 | 5.89 | +0.86% | 276,953 | 162,804,970 |
| 2024-12-05 | 5.91 | 5.91 | 5.82 | 5.84 | -1.02% | 262,606 | 153,764,520 |
| 2024-12-04 | 5.91 | 5.94 | 5.86 | 5.9 | -0.17% | 272,954 | 161,005,138 |
| 2024-12-03 | 5.82 | 5.91 | 5.81 | 5.91 | +1.55% | 389,800 | 228,925,792 |
| 2024-12-02 | 5.81 | 5.85 | 5.78 | 5.82 | +0.34% | 432,389 | 251,427,714 |
| 2024-11-29 | 5.78 | 5.85 | 5.76 | 5.8 | +0.35% | 318,956 | 185,344,431 |
| 2024-11-28 | 5.78 | 5.81 | 5.74 | 5.78 | 0% | 284,566 | 164,491,890 |
| 2024-11-27 | 5.71 | 5.79 | 5.65 | 5.78 | +0.87% | 282,914 | 161,991,533 |
| 2024-11-26 | 5.72 | 5.79 | 5.66 | 5.73 | +0.88% | 367,260 | 210,672,570 |
| 2024-11-25 | 5.8 | 5.91 | 5.68 | 5.68 | -2.41% | 879,916 | 505,064,184 |
| 2024-11-22 | 5.98 | 6.01 | 5.82 | 5.82 | -2.51% | 386,364 | 228,689,537 |
| 2024-11-21 | 5.98 | 6.01 | 5.94 | 5.97 | -0.5% | 235,650 | 140,588,594 |
| 2024-11-20 | 5.95 | 6.01 | 5.9 | 6 | +0.5% | 348,847 | 207,788,367 |
| 2024-11-19 | 6.07 | 6.08 | 5.91 | 5.97 | -1.65% | 512,199 | 306,497,397 |
| 2024-11-18 | 6.03 | 6.18 | 6.03 | 6.07 | +0.83% | 542,649 | 331,716,258 |
| 2024-11-15 | 5.94 | 6.08 | 5.91 | 6.02 | +1.35% | 565,709 | 341,042,763 |
| 2024-11-14 | 6.01 | 6.04 | 5.94 | 5.94 | -1.16% | 397,751 | 238,518,497 |
| 2024-11-13 | 5.96 | 6.04 | 5.93 | 6.01 | +0.84% | 426,965 | 256,255,670 |
| 2024-11-12 | 6.02 | 6.07 | 5.94 | 5.96 | -1% | 413,616 | 248,317,724 |
| 2024-11-11 | 6.05 | 6.05 | 5.95 | 6.02 | -0.5% | 391,789 | 234,465,043 |
| 2024-11-08 | 6.15 | 6.2 | 6.04 | 6.05 | -1.31% | 490,062 | 298,759,377 |
| 2024-11-07 | 6.02 | 6.13 | 5.98 | 6.13 | +1.32% | 449,344 | 273,006,706 |
| 2024-11-06 | 6.06 | 6.08 | 6.01 | 6.05 | 0% | 432,758 | 261,448,431 |
| 2024-11-05 | 6.01 | 6.06 | 5.96 | 6.05 | +0.5% | 402,294 | 242,387,631 |
| 2024-11-04 | 5.98 | 6.03 | 5.92 | 6.02 | +0.33% | 309,686 | 185,261,133 |
| 2024-11-01 | 5.95 | 6.03 | 5.91 | 6 | +0.84% | 526,957 | 315,864,812 |
| 2024-10-31 | 6.06 | 6.08 | 5.89 | 5.95 | -2.78% | 616,792 | 367,758,943 |
| 2024-10-30 | 6.14 | 6.17 | 6.05 | 6.12 | -0.49% | 256,570 | 156,772,662 |
| 2024-10-29 | 6.25 | 6.26 | 6.12 | 6.15 | -1.44% | 262,812 | 162,198,500 |
| 2024-10-28 | 6.23 | 6.25 | 6.12 | 6.24 | +0.32% | 315,283 | 195,679,024 |
| 2024-10-25 | 6.25 | 6.27 | 6.17 | 6.22 | -0.64% | 288,958 | 179,430,664 |
| 2024-10-24 | 6.29 | 6.35 | 6.22 | 6.26 | -0.48% | 223,858 | 140,594,186 |
| 2024-10-23 | 6.22 | 6.3 | 6.21 | 6.29 | +1.13% | 323,970 | 203,194,522 |
| 2024-10-22 | 6.17 | 6.23 | 6.13 | 6.22 | +1.14% | 258,916 | 160,272,892 |
| 2024-10-21 | 6.25 | 6.27 | 6.1 | 6.15 | -0.97% | 374,277 | 230,393,959 |
| 2024-10-18 | 6.12 | 6.29 | 5.99 | 6.21 | +2.14% | 422,818 | 259,252,460 |
| 2024-10-17 | 6.27 | 6.29 | 6.07 | 6.08 | -2.41% | 303,989 | 186,939,419 |
| 2024-10-16 | 6.16 | 6.27 | 6.13 | 6.23 | +0.81% | 269,776 | 167,652,492 |
| 2024-10-15 | 6.33 | 6.38 | 6.18 | 6.18 | -2.52% | 337,241 | 211,380,658 |
| 2024-10-14 | 6.3 | 6.44 | 6.28 | 6.34 | +1.12% | 452,119 | 287,161,052 |
| 2024-10-11 | 6.36 | 6.41 | 6.23 | 6.27 | -1.72% | 370,592 | 233,371,690 |
| 2024-10-10 | 6.17 | 6.5 | 6.17 | 6.38 | +3.57% | 596,571 | 378,719,255 |
| 2024-10-09 | 6.61 | 6.62 | 6.16 | 6.16 | -8.2% | 759,170 | 482,266,816 |
| 2024-10-08 | 7.1 | 7.15 | 6.53 | 6.71 | +3.23% | 1,080,655 | 732,216,889 |
| 2024-09-30 | 6.14 | 6.53 | 6.12 | 6.5 | +7.44% | 1,091,696 | 688,950,035 |
| 2024-09-27 | 6.01 | 6.09 | 5.97 | 6.05 | +1.17% | 277,454 | 167,147,733 |
| 2024-09-26 | 5.94 | 5.99 | 5.85 | 5.98 | +0.67% | 460,688 | 272,592,112 |
| 2024-09-25 | 5.97 | 6.08 | 5.93 | 5.94 | +0.34% | 388,929 | 233,243,696 |
| 2024-09-24 | 5.71 | 5.92 | 5.68 | 5.92 | +3.86% | 360,033 | 209,969,960 |
| 2024-09-23 | 5.62 | 5.73 | 5.58 | 5.7 | +1.79% | 269,668 | 153,100,403 |
| 2024-09-20 | 5.63 | 5.67 | 5.58 | 5.6 | -0.71% | 303,020 | 170,195,459 |
| 2024-09-19 | 5.77 | 5.79 | 5.56 | 5.64 | -1.91% | 386,303 | 217,667,661 |
| 2024-09-18 | 5.65 | 5.76 | 5.65 | 5.75 | +1.23% | 200,084 | 114,357,075 |
| 2024-09-13 | 5.75 | 5.83 | 5.65 | 5.68 | -0.7% | 298,909 | 171,832,227 |
| 2024-09-12 | 5.68 | 5.77 | 5.62 | 5.72 | +0.35% | 279,921 | 159,729,039 |
| 2024-09-11 | 5.8 | 5.86 | 5.66 | 5.7 | -4.2% | 420,610 | 241,386,487 |
| 2024-09-10 | 6.04 | 6.06 | 5.86 | 5.95 | -1.49% | 294,530 | 174,671,714 |
| 2024-09-09 | 6.17 | 6.17 | 6.02 | 6.04 | -1.63% | 252,041 | 153,339,853 |
| 2024-09-06 | 6.17 | 6.27 | 6.13 | 6.14 | -0.32% | 169,925 | 105,477,439 |
| 2024-09-05 | 6.25 | 6.26 | 6.1 | 6.16 | -1.12% | 244,746 | 150,737,079 |
| 2024-09-04 | 6.23 | 6.27 | 6.06 | 6.23 | +0.32% | 280,017 | 173,270,179 |
| 2024-09-03 | 6.2 | 6.29 | 6.09 | 6.21 | +0.98% | 361,230 | 223,411,747 |
| 2024-09-02 | 5.97 | 6.21 | 5.94 | 6.15 | +3.89% | 629,710 | 385,650,917 |
| 2024-08-30 | 6.13 | 6.2 | 5.92 | 5.92 | -3.11% | 618,124 | 371,094,139 |
| 2024-08-29 | 6.29 | 6.29 | 6.07 | 6.11 | -2.4% | 296,812 | 181,896,223 |
| 2024-08-28 | 6.3 | 6.32 | 6.23 | 6.26 | +0.16% | 186,087 | 116,786,128 |
| 2024-08-27 | 6.25 | 6.33 | 6.23 | 6.25 | -0.79% | 146,207 | 91,712,756 |
| 2024-08-26 | 6.34 | 6.35 | 6.22 | 6.3 | -0.79% | 192,553 | 120,950,140 |
| 2024-08-23 | 6.33 | 6.37 | 6.29 | 6.35 | -0.31% | 139,002 | 88,076,006 |
| 2024-08-22 | 6.33 | 6.4 | 6.28 | 6.37 | +0.79% | 213,456 | 135,776,180 |
| 2024-08-21 | 6.31 | 6.34 | 6.22 | 6.32 | 0% | 186,821 | 117,530,585 |
| 2024-08-20 | 6.38 | 6.39 | 6.28 | 6.32 | -0.78% | 204,212 | 128,955,105 |
| 2024-08-19 | 6.27 | 6.37 | 6.25 | 6.37 | +1.59% | 292,691 | 185,241,157 |
| 2024-08-16 | 6.19 | 6.31 | 6.19 | 6.27 | +0.97% | 272,206 | 170,292,027 |
| 2024-08-15 | 6.04 | 6.22 | 6.04 | 6.21 | +2.48% | 287,742 | 177,209,633 |
| 2024-08-14 | 6.02 | 6.11 | 6.02 | 6.06 | +0.33% | 187,904 | 114,141,382 |
| 2024-08-13 | 6.01 | 6.12 | 6 | 6.04 | +0.33% | 209,009 | 126,502,977 |
| 2024-08-12 | 6.02 | 6.06 | 5.97 | 6.02 | 0% | 123,152 | 74,169,078 |
| 2024-08-09 | 6.07 | 6.08 | 6 | 6.02 | -0.66% | 157,415 | 94,885,855 |
| 2024-08-08 | 6.04 | 6.08 | 6.01 | 6.06 | +0.33% | 177,569 | 107,505,007 |
| 2024-08-07 | 6.03 | 6.09 | 6.01 | 6.04 | +0.17% | 170,512 | 103,236,298 |
| 2024-08-06 | 6.08 | 6.12 | 5.94 | 6.03 | -1.15% | 292,750 | 175,801,118 |
| 2024-08-05 | 6.15 | 6.19 | 6.09 | 6.1 | -1.13% | 310,393 | 190,487,436 |
| 2024-08-02 | 6.19 | 6.21 | 6.1 | 6.17 | -0.48% | 243,621 | 149,861,072 |
| 2024-08-01 | 6 | 6.25 | 6 | 6.2 | +2.65% | 464,139 | 285,632,503 |
| 2024-07-31 | 6.17 | 6.2 | 5.98 | 6.04 | -1.79% | 457,851 | 277,068,225 |
| 2024-07-30 | 6.17 | 6.18 | 6.09 | 6.15 | -0.32% | 291,716 | 178,857,821 |
| 2024-07-29 | 6.1 | 6.19 | 6.05 | 6.17 | +0.49% | 241,359 | 148,400,613 |
| 2024-07-26 | 6.22 | 6.25 | 6.07 | 6.14 | -1.44% | 342,101 | 209,967,834 |
| 2024-07-25 | 6.19 | 6.29 | 6.16 | 6.23 | +0.32% | 456,707 | 284,318,570 |
| 2024-07-24 | 6.08 | 6.23 | 6.03 | 6.21 | +1.97% | 508,415 | 313,867,659 |
| 2024-07-23 | 6.03 | 6.19 | 6.03 | 6.09 | +1% | 336,256 | 205,366,883 |
| 2024-07-22 | 6.09 | 6.09 | 5.99 | 6.03 | -1.15% | 263,525 | 158,763,160 |
| 2024-07-19 | 6.09 | 6.13 | 6.04 | 6.1 | +0.16% | 246,779 | 149,878,007 |
| 2024-07-18 | 6.02 | 6.1 | 5.95 | 6.09 | +1.33% | 232,005 | 140,117,227 |
| 2024-07-17 | 5.98 | 6.06 | 5.97 | 6.01 | +0.33% | 278,150 | 167,302,340 |
| 2024-07-16 | 6.05 | 6.08 | 5.95 | 5.99 | -0.99% | 228,623 | 137,267,582 |
| 2024-07-15 | 5.99 | 6.1 | 5.95 | 6.05 | +0.83% | 262,159 | 158,252,999 |
| 2024-07-12 | 6 | 6.04 | 5.96 | 6 | 0% | 231,074 | 138,681,196 |
| 2024-07-11 | 6.04 | 6.07 | 5.94 | 6 | 0% | 308,644 | 185,156,176 |
| 2024-07-10 | 6.18 | 6.18 | 5.97 | 6 | -2.6% | 412,192 | 248,316,115 |
| 2024-07-09 | 5.95 | 6.18 | 5.92 | 6.16 | +3.88% | 657,159 | 399,628,614 |
| 2024-07-08 | 5.93 | 5.99 | 5.89 | 5.93 | 0% | 223,239 | 132,443,061 |
| 2024-07-05 | 5.99 | 6.01 | 5.91 | 5.93 | -1.17% | 225,835 | 134,170,350 |
| 2024-07-04 | 6 | 6.04 | 5.93 | 6 | -0.33% | 295,525 | 176,954,503 |
| 2024-07-03 | 5.99 | 6.08 | 5.96 | 6.02 | +0.67% | 376,913 | 226,640,052 |
| 2024-07-02 | 5.88 | 5.99 | 5.86 | 5.98 | +2.4% | 427,657 | 254,031,844 |
| 2024-07-01 | 5.79 | 5.88 | 5.78 | 5.84 | +1.04% | 313,696 | 182,994,650 |
| 2024-06-28 | 5.62 | 5.8 | 5.61 | 5.78 | +3.03% | 318,852 | 183,082,076 |
| 2024-06-27 | 5.61 | 5.65 | 5.57 | 5.61 | -0.36% | 182,903 | 102,696,347 |
| 2024-06-26 | 5.64 | 5.66 | 5.55 | 5.63 | -0.18% | 183,410 | 102,814,046 |
| 2024-06-25 | 5.61 | 5.7 | 5.61 | 5.64 | +0.36% | 202,484 | 114,612,972 |
| 2024-06-24 | 5.68 | 5.7 | 5.6 | 5.62 | -1.23% | 223,377 | 125,891,701 |
| 2024-06-21 | 5.64 | 5.75 | 5.61 | 5.69 | +0.35% | 276,557 | 157,588,736 |
| 2024-06-20 | 5.64 | 5.69 | 5.62 | 5.67 | +0.35% | 170,350 | 96,349,180 |
| 2024-06-19 | 5.68 | 5.7 | 5.62 | 5.65 | -0.53% | 170,959 | 96,741,420 |
| 2024-06-18 | 5.58 | 5.69 | 5.54 | 5.68 | +2.34% | 261,173 | 146,959,282 |
| 2024-06-17 | 5.6 | 5.62 | 5.49 | 5.55 | -0.72% | 322,679 | 179,167,690 |
| 2024-06-14 | 5.59 | 5.69 | 5.57 | 5.59 | -0.71% | 333,615 | 187,340,530 |
| 2024-06-13 | 5.69 | 5.72 | 5.6 | 5.63 | -1.05% | 229,022 | 129,346,391 |
| 2024-06-12 | 5.61 | 5.72 | 5.56 | 5.69 | +1.43% | 364,578 | 205,338,173 |
| 2024-06-11 | 5.86 | 5.92 | 5.58 | 5.61 | -4.27% | 564,864 | 320,551,639 |
| 2024-06-07 | 5.76 | 5.87 | 5.71 | 5.86 | +2.27% | 387,361 | 224,844,247 |
| 2024-06-06 | 5.75 | 5.83 | 5.71 | 5.73 | -0.52% | 315,304 | 181,791,937 |
| 2024-06-05 | 5.81 | 5.87 | 5.73 | 5.76 | -0.69% | 251,819 | 146,184,676 |
| 2024-06-04 | 5.76 | 5.81 | 5.73 | 5.8 | +0.87% | 277,127 | 160,048,923 |
| 2024-06-03 | 5.68 | 5.79 | 5.65 | 5.75 | +1.05% | 330,901 | 189,570,970 |
| 2024-05-31 | 5.74 | 5.77 | 5.69 | 5.69 | -0.35% | 268,246 | 153,496,713 |
| 2024-05-30 | 5.75 | 5.82 | 5.69 | 5.71 | -0.35% | 218,648 | 125,834,202 |
| 2024-05-29 | 5.76 | 5.8 | 5.71 | 5.73 | -0.52% | 169,033 | 97,295,601 |
| 2024-05-28 | 5.78 | 5.82 | 5.72 | 5.76 | -0.17% | 209,604 | 121,003,983 |
| 2024-05-27 | 5.63 | 5.79 | 5.62 | 5.77 | +2.67% | 276,097 | 158,234,694 |
| 2024-05-24 | 5.56 | 5.67 | 5.55 | 5.62 | +0.54% | 176,857 | 99,651,071 |
| 2024-05-23 | 5.65 | 5.67 | 5.55 | 5.59 | -1.41% | 293,713 | 164,610,411 |
| 2024-05-22 | 5.74 | 5.78 | 5.65 | 5.67 | -1.05% | 221,104 | 126,416,427 |
| 2024-05-21 | 5.71 | 5.78 | 5.69 | 5.73 | 0% | 203,815 | 116,873,872 |
| 2024-05-20 | 5.61 | 5.73 | 5.61 | 5.73 | +2.14% | 314,085 | 178,349,184 |
| 2024-05-17 | 5.55 | 5.62 | 5.54 | 5.61 | +1.08% | 181,917 | 101,478,701 |
| 2024-05-16 | 5.66 | 5.68 | 5.54 | 5.55 | -1.6% | 282,093 | 157,575,208 |
| 2024-05-15 | 5.61 | 5.69 | 5.61 | 5.64 | -2.93% | 208,663 | 118,013,560 |
| 2024-05-14 | 5.88 | 5.92 | 5.81 | 5.81 | -1.02% | 279,950 | 163,572,977 |
| 2024-05-13 | 5.78 | 5.9 | 5.77 | 5.87 | +1.56% | 344,502 | 201,199,235 |
| 2024-05-10 | 5.8 | 5.82 | 5.74 | 5.78 | 0% | 226,986 | 131,104,245 |
| 2024-05-09 | 5.65 | 5.79 | 5.65 | 5.78 | +2.12% | 306,870 | 176,274,547 |
| 2024-05-08 | 5.66 | 5.73 | 5.64 | 5.66 | 0% | 238,738 | 135,673,891 |
| 2024-05-07 | 5.67 | 5.72 | 5.62 | 5.66 | +0.18% | 326,823 | 185,576,268 |
| 2024-05-06 | 5.68 | 5.69 | 5.58 | 5.65 | +0.71% | 371,980 | 210,018,825 |
| 2024-04-30 | 5.69 | 5.73 | 5.61 | 5.61 | +0.18% | 299,781 | 169,440,972 |
| 2024-04-29 | 5.64 | 5.64 | 5.57 | 5.6 | -0.53% | 239,043 | 134,009,704 |
| 2024-04-26 | 5.71 | 5.74 | 5.59 | 5.63 | -1.4% | 222,759 | 125,265,817 |
| 2024-04-25 | 5.68 | 5.74 | 5.64 | 5.71 | +0.71% | 214,909 | 122,580,799 |
| 2024-04-24 | 5.62 | 5.69 | 5.58 | 5.67 | +1.07% | 200,489 | 112,953,258 |
| 2024-04-23 | 5.71 | 5.73 | 5.59 | 5.61 | -1.75% | 237,579 | 134,034,186 |
| 2024-04-22 | 5.83 | 5.85 | 5.68 | 5.71 | -1.55% | 261,708 | 150,340,779 |
| 2024-04-19 | 5.76 | 5.9 | 5.75 | 5.8 | +0.52% | 238,310 | 138,828,566 |
| 2024-04-18 | 5.81 | 5.9 | 5.74 | 5.77 | -0.69% | 358,577 | 208,505,647 |
| 2024-04-17 | 5.68 | 5.82 | 5.67 | 5.81 | +2.11% | 360,538 | 207,106,158 |
| 2024-04-16 | 5.74 | 5.8 | 5.65 | 5.69 | -0.87% | 402,968 | 230,829,744 |
| 2024-04-15 | 5.66 | 5.77 | 5.63 | 5.74 | +1.77% | 351,522 | 201,286,019 |
| 2024-04-12 | 5.62 | 5.68 | 5.61 | 5.64 | +0.53% | 241,847 | 136,663,637 |
| 2024-04-11 | 5.62 | 5.66 | 5.54 | 5.61 | 0% | 245,917 | 138,098,670 |
| 2024-04-10 | 5.62 | 5.66 | 5.58 | 5.61 | 0% | 242,306 | 136,304,210 |
| 2024-04-09 | 5.6 | 5.64 | 5.56 | 5.61 | +0.54% | 274,843 | 154,155,733 |
| 2024-04-08 | 5.58 | 5.65 | 5.56 | 5.58 | 0% | 349,997 | 196,537,278 |
| 2024-04-03 | 5.49 | 5.59 | 5.48 | 5.58 | +2.01% | 360,392 | 200,414,428 |
| 2024-04-02 | 5.39 | 5.48 | 5.38 | 5.47 | +1.3% | 294,991 | 160,933,535 |
| 2024-04-01 | 5.39 | 5.41 | 5.34 | 5.4 | +0.56% | 231,040 | 124,423,433 |
| 2024-03-29 | 5.3 | 5.39 | 5.29 | 5.37 | +1.13% | 184,757 | 98,969,166 |
| 2024-03-28 | 5.28 | 5.34 | 5.24 | 5.31 | +0.57% | 216,314 | 114,715,512 |
| 2024-03-27 | 5.3 | 5.34 | 5.28 | 5.28 | -0.19% | 217,811 | 115,859,462 |
| 2024-03-26 | 5.28 | 5.3 | 5.25 | 5.29 | 0% | 182,550 | 96,324,911 |
| 2024-03-25 | 5.24 | 5.34 | 5.22 | 5.29 | +0.95% | 259,609 | 137,559,914 |
| 2024-03-22 | 5.26 | 5.28 | 5.18 | 5.24 | -0.57% | 208,290 | 108,803,959 |
| 2024-03-21 | 5.3 | 5.31 | 5.25 | 5.27 | -0.38% | 169,843 | 89,670,192 |
| 2024-03-20 | 5.25 | 5.3 | 5.24 | 5.29 | +0.57% | 174,377 | 91,945,819 |
| 2024-03-19 | 5.29 | 5.3 | 5.25 | 5.26 | -0.57% | 161,348 | 85,103,187 |
| 2024-03-18 | 5.27 | 5.35 | 5.26 | 5.29 | +0.38% | 260,589 | 138,278,774 |
| 2024-03-15 | 5.26 | 5.28 | 5.22 | 5.27 | 0% | 147,974 | 77,695,915 |
| 2024-03-14 | 5.25 | 5.31 | 5.24 | 5.27 | +0.38% | 185,745 | 98,055,339 |
| 2024-03-13 | 5.28 | 5.28 | 5.21 | 5.25 | -0.19% | 190,176 | 99,631,181 |
| 2024-03-12 | 5.33 | 5.34 | 5.25 | 5.26 | -1.5% | 277,217 | 146,451,829 |
| 2024-03-11 | 5.39 | 5.41 | 5.31 | 5.34 | -0.74% | 206,895 | 110,404,369 |
| 2024-03-08 | 5.38 | 5.39 | 5.34 | 5.38 | 0% | 187,305 | 100,423,677 |
| 2024-03-07 | 5.39 | 5.43 | 5.36 | 5.38 | 0% | 156,725 | 84,536,208 |
| 2024-03-06 | 5.41 | 5.44 | 5.38 | 5.38 | -0.55% | 191,380 | 103,421,491 |
| 2024-03-05 | 5.37 | 5.43 | 5.35 | 5.41 | +0.93% | 225,223 | 121,483,894 |
| 2024-03-04 | 5.37 | 5.4 | 5.34 | 5.36 | -0.74% | 205,234 | 110,135,248 |
| 2024-03-01 | 5.41 | 5.43 | 5.35 | 5.4 | -0.55% | 272,010 | 146,339,532 |
| 2024-02-29 | 5.44 | 5.45 | 5.39 | 5.43 | +0.37% | 282,139 | 152,859,413 |
| 2024-02-28 | 5.45 | 5.48 | 5.4 | 5.41 | -0.92% | 287,669 | 156,749,560 |
| 2024-02-27 | 5.33 | 5.47 | 5.31 | 5.46 | +2.06% | 310,794 | 168,814,418 |
| 2024-02-26 | 5.57 | 5.59 | 5.35 | 5.35 | -3.78% | 477,762 | 258,826,235 |
| 2024-02-23 | 5.54 | 5.61 | 5.51 | 5.56 | +0.18% | 245,650 | 136,833,972 |
| 2024-02-22 | 5.5 | 5.58 | 5.49 | 5.55 | +0.73% | 237,930 | 131,589,823 |
| 2024-02-21 | 5.57 | 5.57 | 5.46 | 5.51 | -0.9% | 377,234 | 208,106,135 |
| 2024-02-20 | 5.43 | 5.58 | 5.4 | 5.56 | +2.39% | 304,762 | 167,500,664 |
| 2024-02-19 | 5.31 | 5.46 | 5.29 | 5.43 | +2.45% | 511,590 | 276,009,669 |
| 2024-02-08 | 5.38 | 5.39 | 5.15 | 5.3 | -1.85% | 757,495 | 396,725,134 |
| 2024-02-07 | 5.55 | 5.56 | 5.31 | 5.4 | -3.4% | 739,617 | 397,991,787 |
| 2024-02-06 | 5.48 | 5.61 | 5.44 | 5.59 | +2.38% | 517,410 | 286,920,428 |
| 2024-02-05 | 5.48 | 5.6 | 5.41 | 5.46 | -1.09% | 505,163 | 278,449,705 |
| 2024-02-02 | 5.51 | 5.61 | 5.41 | 5.52 | +0.18% | 321,542 | 177,839,495 |
| 2024-02-01 | 5.51 | 5.59 | 5.47 | 5.51 | -0.18% | 370,452 | 205,275,092 |
| 2024-01-31 | 5.51 | 5.58 | 5.44 | 5.52 | 0% | 266,156 | 146,963,742 |
| 2024-01-30 | 5.53 | 5.6 | 5.49 | 5.52 | -0.18% | 308,355 | 171,068,958 |
| 2024-01-29 | 5.51 | 5.61 | 5.5 | 5.53 | -0.18% | 342,739 | 190,817,403 |
| 2024-01-26 | 5.47 | 5.56 | 5.44 | 5.54 | +1.09% | 360,906 | 198,329,868 |
| 2024-01-25 | 5.43 | 5.49 | 5.37 | 5.48 | +1.86% | 377,774 | 205,517,949 |
| 2024-01-24 | 5.21 | 5.39 | 5.21 | 5.38 | +3.26% | 353,353 | 188,047,685 |
| 2024-01-23 | 5.13 | 5.23 | 5.07 | 5.21 | +1.17% | 240,604 | 123,876,268 |
| 2024-01-22 | 5.27 | 5.29 | 5.11 | 5.15 | -2.65% | 254,283 | 132,378,403 |
| 2024-01-19 | 5.27 | 5.34 | 5.23 | 5.29 | +0.19% | 233,583 | 123,673,615 |
| 2024-01-18 | 5.28 | 5.32 | 5.14 | 5.28 | -0.56% | 383,074 | 199,510,370 |
| 2024-01-17 | 5.36 | 5.41 | 5.29 | 5.31 | -0.93% | 247,276 | 132,590,767 |
| 2024-01-16 | 5.35 | 5.38 | 5.31 | 5.36 | +0.37% | 215,789 | 115,471,960 |
| 2024-01-15 | 5.3 | 5.37 | 5.28 | 5.34 | +0.95% | 209,631 | 111,920,796 |
| 2024-01-12 | 5.22 | 5.35 | 5.21 | 5.29 | +1.34% | 247,878 | 131,502,909 |
| 2024-01-11 | 5.2 | 5.25 | 5.16 | 5.22 | +0.38% | 280,955 | 146,644,093 |
| 2024-01-10 | 5.17 | 5.22 | 5.14 | 5.2 | +0.78% | 259,458 | 134,436,857 |
| 2024-01-09 | 5.1 | 5.17 | 5.02 | 5.16 | +1.38% | 297,518 | 152,743,369 |
| 2024-01-08 | 5.1 | 5.12 | 5.05 | 5.09 | -0.2% | 234,778 | 119,549,125 |
| 2024-01-05 | 5.1 | 5.17 | 5.07 | 5.1 | +0.39% | 285,024 | 146,199,737 |
| 2024-01-04 | 5.07 | 5.15 | 5.05 | 5.08 | +0.2% | 204,886 | 104,199,374 |
| 2024-01-03 | 4.97 | 5.08 | 4.96 | 5.07 | +1.81% | 308,022 | 155,330,474 |
| 2024-01-02 | 4.9 | 5 | 4.88 | 4.98 | +1.63% | 297,867 | 147,704,637 |
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：