股票概览
5.93
-2.47%
-0.15
6.09
开盘价
6.1
最高价
5.93
最低价
153,231
成交量
数据更新至: 2024-12-31
技术指标
6.05
MA5 (5日均线)
6.10
MA10 (10日均线)
6.27
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 | 6.09 | 6.1 | 5.93 | 5.93 | -2.47% | 153,231 | 91,994,409 |
| 2024-12-30 | 6.07 | 6.09 | 6.04 | 6.08 | -0.16% | 93,259 | 56,608,212 |
| 2024-12-27 | 6.01 | 6.1 | 6.01 | 6.09 | +1% | 158,968 | 96,370,810 |
| 2024-12-26 | 6.1 | 6.14 | 6.01 | 6.03 | -1.31% | 164,416 | 99,608,456 |
| 2024-12-25 | 6.15 | 6.15 | 6.04 | 6.11 | -0.65% | 136,146 | 82,915,104 |
| 2024-12-24 | 6.08 | 6.18 | 6.08 | 6.15 | +1.49% | 186,024 | 113,994,344 |
| 2024-12-23 | 6.11 | 6.16 | 6.05 | 6.06 | -1.14% | 164,961 | 100,626,508 |
| 2024-12-20 | 6.15 | 6.2 | 6.11 | 6.13 | -0.81% | 129,771 | 79,974,131 |
| 2024-12-19 | 6.17 | 6.19 | 6.1 | 6.18 | -0.64% | 142,576 | 87,593,636 |
| 2024-12-18 | 6.23 | 6.31 | 6.2 | 6.22 | 0% | 132,035 | 82,644,561 |
| 2024-12-17 | 6.32 | 6.37 | 6.19 | 6.22 | -2.05% | 223,943 | 139,948,873 |
| 2024-12-16 | 6.4 | 6.44 | 6.32 | 6.35 | -0.78% | 169,805 | 108,088,304 |
| 2024-12-13 | 6.52 | 6.54 | 6.4 | 6.4 | -2.29% | 207,280 | 133,728,102 |
| 2024-12-12 | 6.5 | 6.55 | 6.45 | 6.55 | +0.77% | 194,039 | 126,339,096 |
| 2024-12-11 | 6.43 | 6.51 | 6.41 | 6.5 | +1.25% | 202,160 | 130,917,397 |
| 2024-12-10 | 6.58 | 6.62 | 6.41 | 6.42 | -0.62% | 270,295 | 175,694,900 |
| 2024-12-09 | 6.52 | 6.58 | 6.43 | 6.46 | -0.92% | 183,451 | 119,091,367 |
| 2024-12-06 | 6.43 | 6.53 | 6.38 | 6.52 | +1.24% | 221,498 | 143,287,350 |
| 2024-12-05 | 6.45 | 6.49 | 6.39 | 6.44 | -0.31% | 204,428 | 131,226,520 |
| 2024-12-04 | 6.55 | 6.58 | 6.43 | 6.46 | -2.27% | 273,977 | 178,238,168 |
| 2024-12-03 | 6.54 | 6.69 | 6.5 | 6.61 | +1.23% | 385,889 | 254,954,080 |
| 2024-12-02 | 6.5 | 6.59 | 6.49 | 6.53 | 0% | 342,073 | 223,524,284 |
| 2024-11-29 | 6.43 | 6.64 | 6.41 | 6.53 | +0.31% | 446,147 | 290,853,506 |
| 2024-11-28 | 6.73 | 6.76 | 6.48 | 6.51 | -2.69% | 699,462 | 460,194,185 |
| 2024-11-27 | 6.41 | 6.77 | 6.18 | 6.69 | +3.72% | 709,280 | 460,205,348 |
| 2024-11-26 | 6.3 | 6.53 | 6.24 | 6.45 | +2.22% | 373,326 | 239,451,111 |
| 2024-11-25 | 6.25 | 6.37 | 6.16 | 6.31 | +0.48% | 246,576 | 154,924,806 |
| 2024-11-22 | 6.54 | 6.58 | 6.26 | 6.28 | -2.48% | 460,843 | 296,919,212 |
| 2024-11-21 | 6.38 | 6.5 | 6.33 | 6.44 | +0.78% | 351,076 | 224,709,406 |
| 2024-11-20 | 6.31 | 6.39 | 6.27 | 6.39 | +0.95% | 302,570 | 191,702,758 |
| 2024-11-19 | 6.17 | 6.37 | 6.11 | 6.33 | +2.43% | 328,110 | 206,165,768 |
| 2024-11-18 | 6.19 | 6.33 | 6.15 | 6.18 | +0.65% | 305,282 | 190,615,092 |
| 2024-11-15 | 6.1 | 6.27 | 6.09 | 6.14 | +0.49% | 233,923 | 144,838,345 |
| 2024-11-14 | 6.29 | 6.31 | 6.08 | 6.11 | -2.86% | 266,128 | 164,419,768 |
| 2024-11-13 | 6.16 | 6.41 | 6.15 | 6.29 | +1.78% | 393,267 | 248,089,398 |
| 2024-11-12 | 6.22 | 6.29 | 6.14 | 6.18 | -0.8% | 248,331 | 154,417,907 |
| 2024-11-11 | 6.21 | 6.3 | 6.17 | 6.23 | -0.95% | 232,920 | 144,701,989 |
| 2024-11-08 | 6.41 | 6.42 | 6.25 | 6.29 | -1.41% | 267,221 | 168,852,236 |
| 2024-11-07 | 6.17 | 6.4 | 6.15 | 6.38 | +2.57% | 350,173 | 220,842,012 |
| 2024-11-06 | 6.29 | 6.3 | 6.18 | 6.22 | -1.11% | 276,827 | 172,722,638 |
| 2024-11-05 | 6.22 | 6.3 | 6.19 | 6.29 | +0.64% | 273,534 | 171,137,238 |
| 2024-11-04 | 6.18 | 6.25 | 6.14 | 6.25 | +0.97% | 211,823 | 131,291,007 |
| 2024-11-01 | 6.11 | 6.32 | 6.05 | 6.19 | +0.98% | 347,829 | 215,595,733 |
| 2024-10-31 | 6.11 | 6.18 | 6.03 | 6.13 | -0.49% | 205,558 | 125,649,795 |
| 2024-10-30 | 6.08 | 6.25 | 6.06 | 6.16 | +0.98% | 231,828 | 142,891,520 |
| 2024-10-29 | 6.26 | 6.26 | 6.05 | 6.1 | -2.24% | 283,939 | 174,306,283 |
| 2024-10-28 | 6.03 | 6.33 | 5.99 | 6.24 | +3.83% | 381,701 | 234,686,719 |
| 2024-10-25 | 5.95 | 6.02 | 5.94 | 6.01 | +1.18% | 172,573 | 103,420,024 |
| 2024-10-24 | 5.98 | 5.98 | 5.9 | 5.94 | -0.67% | 150,591 | 89,345,687 |
| 2024-10-23 | 5.98 | 6.04 | 5.95 | 5.98 | +0.34% | 214,725 | 128,739,882 |
| 2024-10-22 | 5.89 | 5.97 | 5.86 | 5.96 | +1.02% | 171,558 | 101,668,377 |
| 2024-10-21 | 5.99 | 6.01 | 5.85 | 5.9 | -0.67% | 248,279 | 147,052,857 |
| 2024-10-18 | 5.81 | 6.01 | 5.74 | 5.94 | +2.41% | 259,239 | 152,426,048 |
| 2024-10-17 | 5.93 | 5.97 | 5.8 | 5.8 | -2.03% | 161,753 | 94,840,046 |
| 2024-10-16 | 5.85 | 5.98 | 5.83 | 5.92 | +0.34% | 166,553 | 98,576,741 |
| 2024-10-15 | 6 | 6.03 | 5.88 | 5.9 | -2.32% | 205,543 | 122,504,669 |
| 2024-10-14 | 6.04 | 6.08 | 5.91 | 6.04 | +0.17% | 208,776 | 125,545,279 |
| 2024-10-11 | 6.15 | 6.18 | 5.96 | 6.03 | -1.95% | 229,527 | 139,068,294 |
| 2024-10-10 | 6.08 | 6.3 | 5.99 | 6.15 | +2.16% | 365,412 | 225,366,402 |
| 2024-10-09 | 6.25 | 6.31 | 5.96 | 6.02 | -5.64% | 431,497 | 265,506,140 |
| 2024-10-08 | 6.87 | 6.87 | 6.16 | 6.38 | +2.08% | 790,758 | 509,030,378 |
| 2024-09-30 | 6.03 | 6.3 | 5.89 | 6.25 | +7.39% | 593,980 | 363,160,019 |
| 2024-09-27 | 5.7 | 5.82 | 5.62 | 5.82 | +3.74% | 176,780 | 101,026,670 |
| 2024-09-26 | 5.42 | 5.61 | 5.4 | 5.61 | +3.51% | 198,603 | 109,359,509 |
| 2024-09-25 | 5.41 | 5.54 | 5.41 | 5.42 | +0.93% | 233,578 | 127,757,449 |
| 2024-09-24 | 5.23 | 5.37 | 5.2 | 5.37 | +3.27% | 189,305 | 100,519,239 |
| 2024-09-23 | 5.19 | 5.21 | 5.16 | 5.2 | +0.19% | 75,035 | 38,932,756 |
| 2024-09-20 | 5.24 | 5.24 | 5.14 | 5.19 | -0.76% | 94,638 | 48,987,663 |
| 2024-09-19 | 5.15 | 5.27 | 5.12 | 5.23 | +1.75% | 122,201 | 63,567,370 |
| 2024-09-18 | 5.14 | 5.16 | 5.05 | 5.14 | +0.19% | 72,989 | 37,282,887 |
| 2024-09-13 | 5.24 | 5.24 | 5.13 | 5.13 | -1.35% | 72,957 | 37,695,609 |
| 2024-09-12 | 5.17 | 5.25 | 5.16 | 5.2 | +0.39% | 60,766 | 31,678,382 |
| 2024-09-11 | 5.18 | 5.21 | 5.13 | 5.18 | -0.96% | 77,430 | 40,027,973 |
| 2024-09-10 | 5.25 | 5.27 | 5.1 | 5.23 | -0.38% | 133,504 | 69,196,845 |
| 2024-09-09 | 5.3 | 5.3 | 5.2 | 5.25 | -0.94% | 125,062 | 65,677,488 |
| 2024-09-06 | 5.34 | 5.38 | 5.3 | 5.3 | -0.56% | 112,398 | 60,066,129 |
| 2024-09-05 | 5.29 | 5.35 | 5.29 | 5.33 | +0.76% | 108,422 | 57,744,816 |
| 2024-09-04 | 5.3 | 5.34 | 5.27 | 5.29 | -0.75% | 90,293 | 47,923,669 |
| 2024-09-03 | 5.31 | 5.36 | 5.27 | 5.33 | +0.19% | 139,152 | 73,980,811 |
| 2024-09-02 | 5.37 | 5.43 | 5.29 | 5.32 | -2.03% | 226,284 | 121,110,511 |
| 2024-08-30 | 5.59 | 5.59 | 5.24 | 5.43 | -4.06% | 484,005 | 261,655,368 |
| 2024-08-29 | 5.72 | 5.72 | 5.63 | 5.66 | -1.05% | 144,595 | 81,980,998 |
| 2024-08-28 | 5.81 | 5.81 | 5.69 | 5.72 | -1.38% | 98,484 | 56,581,770 |
| 2024-08-27 | 5.83 | 5.88 | 5.78 | 5.8 | -1.19% | 85,789 | 49,835,779 |
| 2024-08-26 | 5.88 | 5.94 | 5.82 | 5.87 | 0% | 98,258 | 57,813,704 |
| 2024-08-23 | 5.81 | 5.91 | 5.8 | 5.87 | +1.03% | 120,134 | 70,392,370 |
| 2024-08-22 | 5.82 | 5.85 | 5.79 | 5.81 | 0% | 86,768 | 50,495,119 |
| 2024-08-21 | 5.88 | 5.91 | 5.79 | 5.81 | -1.19% | 84,922 | 49,569,515 |
| 2024-08-20 | 5.98 | 6.02 | 5.84 | 5.88 | -1.84% | 124,017 | 73,059,764 |
| 2024-08-19 | 5.93 | 6.02 | 5.91 | 5.99 | +0.84% | 116,131 | 69,534,197 |
| 2024-08-16 | 6.05 | 6.08 | 5.93 | 5.94 | -1.98% | 125,867 | 75,491,212 |
| 2024-08-15 | 5.97 | 6.07 | 5.95 | 6.06 | +1.17% | 140,128 | 84,440,512 |
| 2024-08-14 | 6.08 | 6.09 | 5.99 | 5.99 | -1.48% | 103,603 | 62,541,046 |
| 2024-08-13 | 6.03 | 6.09 | 6.01 | 6.08 | +0.83% | 96,017 | 58,040,727 |
| 2024-08-12 | 6.07 | 6.08 | 6 | 6.03 | -0.5% | 93,881 | 56,651,023 |
| 2024-08-09 | 6.13 | 6.16 | 6.05 | 6.06 | -1.3% | 109,991 | 67,140,728 |
| 2024-08-08 | 6.1 | 6.17 | 6.09 | 6.14 | +0.33% | 158,612 | 97,222,310 |
| 2024-08-07 | 6.04 | 6.24 | 6.02 | 6.12 | +0.99% | 188,691 | 115,198,472 |
| 2024-08-06 | 6.11 | 6.12 | 5.98 | 6.06 | +0.33% | 204,525 | 123,355,692 |
| 2024-08-05 | 6.17 | 6.22 | 6.02 | 6.04 | -2.58% | 235,532 | 144,083,959 |
| 2024-08-02 | 6.23 | 6.26 | 6.16 | 6.2 | -1.12% | 190,740 | 118,374,902 |
| 2024-08-01 | 6.26 | 6.32 | 6.19 | 6.27 | +0.48% | 232,597 | 145,891,958 |
| 2024-07-31 | 6.14 | 6.28 | 6.1 | 6.24 | +1.63% | 325,795 | 202,737,436 |
| 2024-07-30 | 5.99 | 6.18 | 5.95 | 6.14 | +2.85% | 322,229 | 195,702,966 |
| 2024-07-29 | 6 | 6.03 | 5.93 | 5.97 | -0.17% | 209,870 | 125,345,767 |
| 2024-07-26 | 5.87 | 6.03 | 5.86 | 5.98 | +1.53% | 263,299 | 156,690,873 |
| 2024-07-25 | 5.77 | 5.94 | 5.72 | 5.89 | +1.2% | 301,173 | 176,967,852 |
| 2024-07-24 | 5.8 | 5.91 | 5.78 | 5.82 | -0.68% | 348,968 | 204,301,118 |
| 2024-07-23 | 5.93 | 6.11 | 5.85 | 5.86 | -2.82% | 622,795 | 370,484,285 |
| 2024-07-22 | 6.49 | 6.63 | 5.93 | 6.03 | -4.44% | 1,018,658 | 636,235,729 |
| 2024-07-19 | 5.76 | 6.31 | 5.65 | 6.31 | +7.86% | 551,503 | 334,225,218 |
| 2024-07-18 | 5.79 | 5.87 | 5.73 | 5.85 | +0.52% | 94,207 | 54,753,224 |
| 2024-07-17 | 5.92 | 5.92 | 5.78 | 5.82 | -1.52% | 106,935 | 62,270,228 |
| 2024-07-16 | 5.95 | 5.95 | 5.88 | 5.91 | -0.84% | 75,539 | 44,614,428 |
| 2024-07-15 | 5.95 | 5.98 | 5.9 | 5.96 | 0% | 90,315 | 53,686,467 |
| 2024-07-12 | 5.96 | 6 | 5.92 | 5.96 | 0% | 95,672 | 57,016,853 |
| 2024-07-11 | 5.95 | 5.98 | 5.91 | 5.96 | +1.53% | 104,821 | 62,363,338 |
| 2024-07-10 | 5.92 | 5.95 | 5.84 | 5.87 | -1.34% | 97,275 | 57,223,446 |
| 2024-07-09 | 5.81 | 5.97 | 5.72 | 5.95 | +2.41% | 132,182 | 77,371,195 |
| 2024-07-08 | 5.86 | 5.93 | 5.79 | 5.81 | -1.69% | 120,039 | 70,118,158 |
| 2024-07-05 | 5.9 | 5.92 | 5.84 | 5.91 | +0.17% | 87,445 | 51,412,418 |
| 2024-07-04 | 5.99 | 6.02 | 5.87 | 5.9 | -1.83% | 114,078 | 67,778,867 |
| 2024-07-03 | 6.05 | 6.08 | 6 | 6.01 | -0.83% | 79,623 | 48,070,559 |
| 2024-07-02 | 6.04 | 6.1 | 6.03 | 6.06 | +0.17% | 101,473 | 61,500,717 |
| 2024-07-01 | 5.96 | 6.06 | 5.93 | 6.05 | +1.34% | 119,841 | 71,945,728 |
| 2024-06-28 | 5.88 | 6.03 | 5.86 | 5.97 | +1.36% | 126,033 | 75,347,652 |
| 2024-06-27 | 6 | 6.03 | 5.87 | 5.89 | -2.16% | 93,052 | 55,155,280 |
| 2024-06-26 | 5.91 | 6.02 | 5.87 | 6.02 | +1.18% | 102,604 | 61,007,884 |
| 2024-06-25 | 5.88 | 5.99 | 5.88 | 5.95 | +0.68% | 82,325 | 48,958,592 |
| 2024-06-24 | 6.02 | 6.04 | 5.9 | 5.91 | -1.99% | 101,532 | 60,468,488 |
| 2024-06-21 | 6.02 | 6.09 | 5.99 | 6.03 | +0.5% | 76,245 | 46,063,350 |
| 2024-06-20 | 6.08 | 6.12 | 5.99 | 6 | -1.8% | 101,666 | 61,262,214 |
| 2024-06-19 | 6.18 | 6.18 | 6.08 | 6.11 | -0.97% | 80,376 | 49,176,432 |
| 2024-06-18 | 6.06 | 6.18 | 6.06 | 6.17 | +1.31% | 108,842 | 66,832,878 |
| 2024-06-17 | 6.05 | 6.13 | 6.01 | 6.09 | +0.5% | 104,235 | 63,472,911 |
| 2024-06-14 | 6.08 | 6.11 | 6.01 | 6.06 | 0% | 120,546 | 73,054,172 |
| 2024-06-13 | 6.25 | 6.27 | 6.03 | 6.06 | -2.73% | 152,273 | 92,867,928 |
| 2024-06-12 | 6.15 | 6.26 | 6.15 | 6.23 | +0.48% | 93,317 | 57,912,160 |
| 2024-06-11 | 6.31 | 6.33 | 6.13 | 6.2 | -1.9% | 159,134 | 98,831,696 |
| 2024-06-07 | 6.18 | 6.35 | 6.18 | 6.32 | +1.94% | 133,497 | 83,670,112 |
| 2024-06-06 | 6.25 | 6.29 | 6.11 | 6.2 | -0.96% | 193,099 | 119,470,071 |
| 2024-06-05 | 6.4 | 6.42 | 6.25 | 6.26 | -2.19% | 126,333 | 80,260,242 |
| 2024-06-04 | 6.34 | 6.4 | 6.29 | 6.4 | +1.27% | 115,656 | 73,331,059 |
| 2024-06-03 | 6.35 | 6.4 | 6.28 | 6.32 | -0.63% | 125,042 | 79,122,199 |
| 2024-05-31 | 6.36 | 6.41 | 6.33 | 6.36 | +0.16% | 89,500 | 57,025,882 |
| 2024-05-30 | 6.33 | 6.44 | 6.32 | 6.35 | -0.16% | 95,229 | 60,718,690 |
| 2024-05-29 | 6.37 | 6.4 | 6.32 | 6.36 | -0.16% | 89,340 | 56,846,602 |
| 2024-05-28 | 6.42 | 6.43 | 6.35 | 6.37 | -1.09% | 93,709 | 59,838,056 |
| 2024-05-27 | 6.39 | 6.45 | 6.36 | 6.44 | +1.42% | 119,412 | 76,498,183 |
| 2024-05-24 | 6.32 | 6.4 | 6.3 | 6.35 | +0.16% | 104,003 | 66,084,011 |
| 2024-05-23 | 6.42 | 6.45 | 6.31 | 6.34 | -1.55% | 160,930 | 102,462,991 |
| 2024-05-22 | 6.51 | 6.57 | 6.42 | 6.44 | -1.68% | 166,715 | 108,182,954 |
| 2024-05-21 | 6.48 | 6.6 | 6.46 | 6.55 | +0.61% | 163,567 | 107,177,806 |
| 2024-05-20 | 6.49 | 6.59 | 6.46 | 6.51 | +0.15% | 145,140 | 94,628,894 |
| 2024-05-17 | 6.5 | 6.59 | 6.43 | 6.5 | 0% | 166,374 | 107,988,431 |
| 2024-05-16 | 6.57 | 6.62 | 6.46 | 6.5 | -1.22% | 230,853 | 150,278,711 |
| 2024-05-15 | 6.66 | 6.68 | 6.55 | 6.58 | -1.64% | 189,058 | 124,647,636 |
| 2024-05-14 | 6.51 | 6.77 | 6.51 | 6.69 | +2.92% | 336,868 | 224,777,635 |
| 2024-05-13 | 6.48 | 6.59 | 6.38 | 6.5 | +0.46% | 216,343 | 140,332,477 |
| 2024-05-10 | 6.51 | 6.54 | 6.43 | 6.47 | -0.61% | 162,388 | 105,074,849 |
| 2024-05-09 | 6.31 | 6.55 | 6.29 | 6.51 | +3.17% | 310,157 | 200,273,492 |
| 2024-05-08 | 6.36 | 6.45 | 6.3 | 6.31 | -1.56% | 221,762 | 141,376,942 |
| 2024-05-07 | 6.38 | 6.42 | 6.3 | 6.41 | +0.16% | 285,179 | 181,300,940 |
| 2024-05-06 | 6.2 | 6.49 | 6.17 | 6.4 | +5.09% | 469,552 | 299,263,275 |
| 2024-04-30 | 6.05 | 6.2 | 6.05 | 6.09 | +1.67% | 431,987 | 264,712,140 |
| 2024-04-29 | 5.9 | 5.99 | 5.86 | 5.99 | +0.84% | 208,656 | 123,994,137 |
| 2024-04-26 | 5.91 | 5.94 | 5.84 | 5.94 | 0% | 188,106 | 110,956,376 |
| 2024-04-25 | 5.87 | 5.96 | 5.85 | 5.94 | +0.68% | 150,602 | 89,199,953 |
| 2024-04-24 | 5.81 | 5.9 | 5.79 | 5.9 | +1.55% | 106,564 | 62,347,913 |
| 2024-04-23 | 5.87 | 5.91 | 5.77 | 5.81 | -1.19% | 145,115 | 84,763,899 |
| 2024-04-22 | 5.94 | 5.96 | 5.86 | 5.88 | -0.84% | 153,072 | 90,336,023 |
| 2024-04-19 | 5.87 | 6.02 | 5.86 | 5.93 | +0.51% | 207,514 | 123,525,279 |
| 2024-04-18 | 5.97 | 6 | 5.89 | 5.9 | -1.17% | 187,113 | 111,053,119 |
| 2024-04-17 | 5.73 | 5.97 | 5.72 | 5.97 | +4.74% | 306,980 | 180,455,701 |
| 2024-04-16 | 5.85 | 5.94 | 5.69 | 5.7 | -3.39% | 235,715 | 136,856,198 |
| 2024-04-15 | 5.82 | 5.98 | 5.7 | 5.9 | +1.55% | 263,240 | 154,541,847 |
| 2024-04-12 | 5.79 | 5.9 | 5.79 | 5.81 | -0.34% | 153,835 | 89,880,826 |
| 2024-04-11 | 5.7 | 5.85 | 5.66 | 5.83 | +2.28% | 163,725 | 94,915,641 |
| 2024-04-10 | 5.78 | 5.82 | 5.67 | 5.7 | -1.38% | 128,298 | 73,372,834 |
| 2024-04-09 | 5.8 | 5.81 | 5.72 | 5.78 | -0.52% | 126,833 | 73,103,415 |
| 2024-04-08 | 5.82 | 5.88 | 5.8 | 5.81 | -0.68% | 137,339 | 80,212,361 |
| 2024-04-03 | 5.84 | 5.87 | 5.8 | 5.85 | +0.34% | 141,909 | 82,729,173 |
| 2024-04-02 | 5.77 | 5.83 | 5.76 | 5.83 | +1.04% | 186,320 | 108,052,250 |
| 2024-04-01 | 5.72 | 5.79 | 5.71 | 5.77 | +0.87% | 137,017 | 78,940,898 |
| 2024-03-29 | 5.62 | 5.72 | 5.61 | 5.72 | +1.78% | 110,376 | 62,712,915 |
| 2024-03-28 | 5.53 | 5.68 | 5.52 | 5.62 | +1.63% | 132,894 | 74,725,150 |
| 2024-03-27 | 5.64 | 5.69 | 5.52 | 5.53 | -2.12% | 119,670 | 67,339,745 |
| 2024-03-26 | 5.61 | 5.68 | 5.56 | 5.65 | +0.18% | 129,776 | 73,042,408 |
| 2024-03-25 | 5.69 | 5.81 | 5.64 | 5.64 | -0.53% | 155,190 | 88,756,273 |
| 2024-03-22 | 5.77 | 5.77 | 5.65 | 5.67 | -1.56% | 130,351 | 74,265,547 |
| 2024-03-21 | 5.76 | 5.79 | 5.69 | 5.76 | +0.17% | 148,414 | 85,289,196 |
| 2024-03-20 | 5.68 | 5.77 | 5.64 | 5.75 | +1.05% | 107,238 | 61,293,784 |
| 2024-03-19 | 5.74 | 5.78 | 5.67 | 5.69 | -1.39% | 169,966 | 97,315,782 |
| 2024-03-18 | 5.72 | 5.77 | 5.68 | 5.77 | +1.23% | 148,847 | 85,299,344 |
| 2024-03-15 | 5.63 | 5.7 | 5.6 | 5.7 | +0.88% | 124,038 | 70,100,649 |
| 2024-03-14 | 5.58 | 5.71 | 5.58 | 5.65 | +0.71% | 181,019 | 102,357,882 |
| 2024-03-13 | 5.63 | 5.65 | 5.57 | 5.61 | -0.71% | 140,864 | 78,974,010 |
| 2024-03-12 | 5.65 | 5.67 | 5.59 | 5.65 | -0.18% | 151,116 | 85,018,610 |
| 2024-03-11 | 5.6 | 5.66 | 5.6 | 5.66 | +1.07% | 110,121 | 62,002,083 |
| 2024-03-08 | 5.62 | 5.63 | 5.54 | 5.6 | +0.18% | 87,450 | 48,783,692 |
| 2024-03-07 | 5.56 | 5.69 | 5.56 | 5.59 | -0.18% | 137,350 | 77,383,907 |
| 2024-03-06 | 5.59 | 5.63 | 5.56 | 5.6 | +0.36% | 87,283 | 48,808,660 |
| 2024-03-05 | 5.63 | 5.63 | 5.57 | 5.58 | -1.06% | 111,082 | 62,092,669 |
| 2024-03-04 | 5.66 | 5.68 | 5.56 | 5.64 | -0.35% | 122,129 | 68,538,765 |
| 2024-03-01 | 5.67 | 5.71 | 5.61 | 5.66 | -0.35% | 134,734 | 76,099,470 |
| 2024-02-29 | 5.56 | 5.69 | 5.55 | 5.68 | +2.34% | 174,907 | 98,491,502 |
| 2024-02-28 | 5.74 | 5.81 | 5.55 | 5.55 | -3.81% | 264,783 | 151,256,195 |
| 2024-02-27 | 5.66 | 5.78 | 5.63 | 5.77 | +1.76% | 177,211 | 101,743,511 |
| 2024-02-26 | 5.83 | 5.91 | 5.66 | 5.67 | +0.89% | 293,518 | 169,381,735 |
| 2024-02-23 | 5.6 | 5.63 | 5.53 | 5.62 | +0.36% | 118,753 | 66,301,706 |
| 2024-02-22 | 5.52 | 5.62 | 5.51 | 5.6 | +1.08% | 121,773 | 67,897,385 |
| 2024-02-21 | 5.52 | 5.67 | 5.47 | 5.54 | 0% | 183,496 | 102,660,337 |
| 2024-02-20 | 5.54 | 5.55 | 5.48 | 5.54 | 0% | 118,932 | 65,593,818 |
| 2024-02-19 | 5.62 | 5.64 | 5.45 | 5.54 | -0.18% | 193,665 | 107,100,822 |
| 2024-02-08 | 5.5 | 5.71 | 5.47 | 5.55 | +2.02% | 259,289 | 145,636,699 |
| 2024-02-07 | 5.18 | 5.44 | 5.16 | 5.44 | +4.02% | 260,368 | 139,383,297 |
| 2024-02-06 | 4.84 | 5.31 | 4.83 | 5.23 | +6.09% | 286,122 | 144,881,998 |
| 2024-02-05 | 5.23 | 5.26 | 4.8 | 4.93 | -6.45% | 313,797 | 155,893,717 |
| 2024-02-02 | 5.46 | 5.53 | 5.1 | 5.27 | -3.13% | 202,250 | 107,883,975 |
| 2024-02-01 | 5.4 | 5.54 | 5.35 | 5.44 | -1.09% | 177,496 | 96,538,542 |
| 2024-01-31 | 5.75 | 5.75 | 5.49 | 5.5 | -3.68% | 189,776 | 106,210,448 |
| 2024-01-30 | 5.82 | 5.88 | 5.69 | 5.71 | -2.23% | 164,372 | 95,147,496 |
| 2024-01-29 | 5.91 | 5.96 | 5.81 | 5.84 | -1.02% | 162,699 | 95,562,602 |
| 2024-01-26 | 5.87 | 5.97 | 5.84 | 5.9 | +0.34% | 208,579 | 123,109,396 |
| 2024-01-25 | 5.67 | 5.89 | 5.62 | 5.88 | +4.44% | 230,131 | 133,315,638 |
| 2024-01-24 | 5.43 | 5.66 | 5.36 | 5.63 | +4.26% | 226,630 | 125,009,135 |
| 2024-01-23 | 5.28 | 5.44 | 5.23 | 5.4 | +1.12% | 150,931 | 80,614,762 |
| 2024-01-22 | 5.7 | 5.7 | 5.27 | 5.34 | -6.32% | 234,843 | 128,399,274 |
| 2024-01-19 | 5.78 | 5.78 | 5.68 | 5.7 | -1.55% | 123,266 | 70,483,291 |
| 2024-01-18 | 5.97 | 5.97 | 5.62 | 5.79 | -3.34% | 304,104 | 174,931,281 |
| 2024-01-17 | 6.1 | 6.13 | 5.99 | 5.99 | -1.8% | 157,112 | 95,114,993 |
| 2024-01-16 | 6.23 | 6.24 | 6.03 | 6.1 | -2.4% | 259,461 | 158,664,246 |
| 2024-01-15 | 6.08 | 6.37 | 6.06 | 6.25 | +2.63% | 303,144 | 189,370,919 |
| 2024-01-12 | 6.02 | 6.2 | 6.02 | 6.09 | +0.5% | 167,039 | 102,352,200 |
| 2024-01-11 | 6.04 | 6.08 | 6 | 6.06 | +0.5% | 105,462 | 63,780,131 |
| 2024-01-10 | 6.05 | 6.1 | 5.98 | 6.03 | -0.99% | 117,359 | 70,912,531 |
| 2024-01-09 | 6 | 6.09 | 6 | 6.09 | +1.16% | 119,809 | 72,581,810 |
| 2024-01-08 | 6.16 | 6.17 | 6.01 | 6.02 | -2.43% | 150,255 | 91,313,821 |
| 2024-01-05 | 6.3 | 6.32 | 6.14 | 6.17 | -2.37% | 167,249 | 104,137,693 |
| 2024-01-04 | 6.27 | 6.33 | 6.24 | 6.32 | +0.32% | 198,406 | 124,716,801 |
| 2024-01-03 | 6.22 | 6.32 | 6.21 | 6.3 | +1.12% | 201,054 | 125,954,853 |
| 2024-01-02 | 6.08 | 6.34 | 6.07 | 6.23 | +2.98% | 332,684 | 207,237,191 |
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：