股票概览
5.73
-1.88%
-0.11
5.83
开盘价
5.88
最高价
5.73
最低价
28,455
成交量
数据更新至: 2024-12-31
技术指标
5.88
MA5 (5日均线)
5.96
MA10 (10日均线)
6.08
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 | 5.83 | 5.88 | 5.73 | 5.73 | -1.88% | 28,455 | 16,503,862 |
| 2024-12-30 | 5.9 | 5.9 | 5.82 | 5.84 | -0.85% | 21,493 | 12,586,954 |
| 2024-12-27 | 5.84 | 5.91 | 5.77 | 5.89 | -0.84% | 35,248 | 20,592,257 |
| 2024-12-26 | 5.99 | 6.02 | 5.94 | 5.94 | -1% | 28,736 | 17,156,719 |
| 2024-12-25 | 6.07 | 6.1 | 5.97 | 6 | -0.99% | 26,400 | 15,862,885 |
| 2024-12-24 | 6.05 | 6.08 | 6.01 | 6.06 | +0.5% | 21,471 | 12,997,303 |
| 2024-12-23 | 6.05 | 6.09 | 6 | 6.03 | -0.66% | 29,196 | 17,633,384 |
| 2024-12-20 | 6 | 6.07 | 5.99 | 6.07 | +1.17% | 30,913 | 18,647,761 |
| 2024-12-19 | 6.05 | 6.07 | 5.95 | 6 | -1.32% | 36,550 | 21,911,741 |
| 2024-12-18 | 6.13 | 6.18 | 6.06 | 6.08 | -0.16% | 32,795 | 20,094,681 |
| 2024-12-17 | 6.24 | 6.26 | 6.06 | 6.09 | -2.25% | 59,457 | 36,569,154 |
| 2024-12-16 | 6.15 | 6.27 | 6.15 | 6.23 | +1.47% | 47,346 | 29,484,858 |
| 2024-12-13 | 6.28 | 6.28 | 6.13 | 6.14 | -2.07% | 43,110 | 26,720,129 |
| 2024-12-12 | 6.26 | 6.29 | 6.21 | 6.27 | +0.32% | 47,871 | 29,950,712 |
| 2024-12-11 | 6.21 | 6.26 | 6.16 | 6.25 | +1.63% | 55,872 | 34,733,619 |
| 2024-12-10 | 6.28 | 6.3 | 6.14 | 6.15 | -0.65% | 73,254 | 45,394,957 |
| 2024-12-09 | 6.22 | 6.23 | 6.13 | 6.19 | -0.32% | 53,020 | 32,799,201 |
| 2024-12-06 | 6.19 | 6.24 | 6.15 | 6.21 | +0.16% | 67,341 | 41,772,303 |
| 2024-12-05 | 6.19 | 6.23 | 6.15 | 6.2 | +0.16% | 49,031 | 30,341,912 |
| 2024-12-04 | 6.26 | 6.36 | 6.16 | 6.19 | -2.67% | 98,797 | 61,773,018 |
| 2024-12-03 | 6.49 | 6.59 | 6.31 | 6.36 | +0.47% | 232,832 | 149,241,126 |
| 2024-12-02 | 6.39 | 6.42 | 6.18 | 6.33 | -2.16% | 142,488 | 89,633,228 |
| 2024-11-29 | 6.35 | 6.49 | 6.31 | 6.47 | +1.57% | 97,865 | 62,504,245 |
| 2024-11-28 | 6.21 | 6.41 | 6.15 | 6.37 | +2.58% | 98,787 | 62,510,890 |
| 2024-11-27 | 6.17 | 6.23 | 6.06 | 6.21 | +0.32% | 76,172 | 46,907,451 |
| 2024-11-26 | 6.14 | 6.35 | 6.07 | 6.19 | +1.48% | 140,632 | 87,688,794 |
| 2024-11-25 | 6.2 | 6.26 | 6.01 | 6.1 | -0.33% | 110,276 | 67,396,071 |
| 2024-11-22 | 6.04 | 6.17 | 5.99 | 6.12 | +1.16% | 103,395 | 63,015,384 |
| 2024-11-21 | 6.06 | 6.1 | 6.02 | 6.05 | -0.33% | 29,058 | 17,578,199 |
| 2024-11-20 | 6.02 | 6.11 | 5.99 | 6.07 | +0.33% | 40,941 | 24,750,476 |
| 2024-11-19 | 5.97 | 6.05 | 5.94 | 6.05 | +1.34% | 37,241 | 22,344,530 |
| 2024-11-18 | 5.91 | 6.06 | 5.91 | 5.97 | +1.02% | 57,917 | 34,759,023 |
| 2024-11-15 | 5.89 | 6 | 5.88 | 5.91 | 0% | 36,374 | 21,631,813 |
| 2024-11-14 | 6.02 | 6.06 | 5.9 | 5.91 | -2.31% | 49,810 | 29,757,940 |
| 2024-11-13 | 6.07 | 6.13 | 6.01 | 6.05 | -0.49% | 39,150 | 23,713,126 |
| 2024-11-12 | 6.17 | 6.18 | 6.06 | 6.08 | -1.14% | 52,128 | 31,903,755 |
| 2024-11-11 | 6.09 | 6.15 | 6.06 | 6.15 | +0.99% | 47,078 | 28,766,531 |
| 2024-11-08 | 6.18 | 6.19 | 6.03 | 6.09 | -0.65% | 65,046 | 39,612,525 |
| 2024-11-07 | 5.97 | 6.13 | 5.92 | 6.13 | +2.51% | 73,504 | 44,686,004 |
| 2024-11-06 | 6.07 | 6.07 | 5.94 | 5.98 | -0.66% | 69,364 | 41,573,700 |
| 2024-11-05 | 5.95 | 6.02 | 5.88 | 6.02 | +1.52% | 67,306 | 40,056,140 |
| 2024-11-04 | 5.88 | 5.93 | 5.85 | 5.93 | +1.02% | 34,611 | 20,382,649 |
| 2024-11-01 | 5.93 | 5.99 | 5.8 | 5.87 | -0.84% | 58,981 | 34,741,398 |
| 2024-10-31 | 5.95 | 6.03 | 5.91 | 5.92 | -0.67% | 50,318 | 29,977,399 |
| 2024-10-30 | 5.93 | 6.02 | 5.9 | 5.96 | -0.17% | 42,552 | 25,330,075 |
| 2024-10-29 | 6.11 | 6.12 | 5.95 | 5.97 | -1.97% | 47,174 | 28,439,388 |
| 2024-10-28 | 5.94 | 6.09 | 5.91 | 6.09 | +2.53% | 48,555 | 29,202,733 |
| 2024-10-25 | 5.92 | 5.97 | 5.91 | 5.94 | 0% | 34,899 | 20,740,555 |
| 2024-10-24 | 5.86 | 5.95 | 5.86 | 5.94 | +0.85% | 31,409 | 18,561,746 |
| 2024-10-23 | 5.97 | 5.97 | 5.85 | 5.89 | -0.84% | 43,886 | 25,892,939 |
| 2024-10-22 | 5.7 | 5.95 | 5.7 | 5.94 | +3.48% | 90,339 | 52,979,719 |
| 2024-10-21 | 5.73 | 5.76 | 5.66 | 5.74 | +0.35% | 56,073 | 32,053,249 |
| 2024-10-18 | 5.64 | 5.81 | 5.61 | 5.72 | +1.06% | 66,891 | 38,118,574 |
| 2024-10-17 | 5.78 | 5.78 | 5.66 | 5.66 | -1.74% | 37,190 | 21,221,375 |
| 2024-10-16 | 5.6 | 5.78 | 5.57 | 5.76 | +2.31% | 58,901 | 33,634,109 |
| 2024-10-15 | 5.66 | 5.71 | 5.62 | 5.63 | -1.23% | 39,721 | 22,514,627 |
| 2024-10-14 | 5.71 | 5.74 | 5.6 | 5.7 | +0.18% | 59,118 | 33,528,877 |
| 2024-10-11 | 5.71 | 5.78 | 5.6 | 5.69 | +0.53% | 53,248 | 30,221,662 |
| 2024-10-10 | 5.59 | 5.79 | 5.58 | 5.66 | +1.07% | 66,088 | 37,625,720 |
| 2024-10-09 | 6.01 | 6.02 | 5.6 | 5.6 | -7.28% | 123,975 | 71,385,427 |
| 2024-10-08 | 6.51 | 6.51 | 5.81 | 6.04 | +2.03% | 199,626 | 121,603,124 |
| 2024-09-30 | 5.62 | 5.99 | 5.62 | 5.92 | +6.67% | 146,738 | 85,695,050 |
| 2024-09-27 | 5.45 | 5.55 | 5.43 | 5.55 | +3.54% | 49,713 | 27,278,607 |
| 2024-09-26 | 5.26 | 5.37 | 5.22 | 5.36 | +1.9% | 38,013 | 20,154,984 |
| 2024-09-25 | 5.3 | 5.39 | 5.26 | 5.26 | 0% | 45,499 | 24,243,486 |
| 2024-09-24 | 5.21 | 5.28 | 5.19 | 5.26 | +1.35% | 41,421 | 21,715,115 |
| 2024-09-23 | 5.17 | 5.21 | 5.15 | 5.19 | +0.39% | 20,056 | 10,397,532 |
| 2024-09-20 | 5.17 | 5.2 | 5.1 | 5.17 | +0.39% | 33,236 | 17,141,416 |
| 2024-09-19 | 5.1 | 5.19 | 5.09 | 5.15 | +0.98% | 34,010 | 17,491,279 |
| 2024-09-18 | 5.08 | 5.11 | 5.04 | 5.1 | +0.39% | 26,051 | 13,224,744 |
| 2024-09-13 | 5.08 | 5.12 | 5.04 | 5.08 | -0.39% | 37,369 | 18,974,176 |
| 2024-09-12 | 5.09 | 5.13 | 5.04 | 5.1 | 0% | 45,240 | 22,989,100 |
| 2024-09-11 | 5.02 | 5.11 | 4.95 | 5.1 | +1.39% | 89,301 | 44,929,691 |
| 2024-09-10 | 5.03 | 5.07 | 4.96 | 5.03 | -0.79% | 79,636 | 39,888,579 |
| 2024-09-09 | 5.03 | 5.09 | 4.95 | 5.07 | +0.2% | 68,504 | 34,319,558 |
| 2024-09-06 | 5.06 | 5.09 | 5.01 | 5.06 | -0.39% | 56,751 | 28,663,245 |
| 2024-09-05 | 5.16 | 5.19 | 5.01 | 5.08 | -2.87% | 116,847 | 59,364,199 |
| 2024-09-04 | 5.2 | 5.27 | 5.12 | 5.23 | -0.19% | 57,014 | 29,513,427 |
| 2024-09-03 | 5.26 | 5.27 | 5.21 | 5.24 | -0.19% | 33,214 | 17,419,435 |
| 2024-09-02 | 5.2 | 5.31 | 5.13 | 5.25 | -1.32% | 61,600 | 32,218,743 |
| 2024-08-30 | 5.4 | 5.42 | 5.31 | 5.32 | -1.3% | 49,300 | 26,461,534 |
| 2024-08-29 | 5.62 | 5.62 | 5.37 | 5.39 | -1.28% | 42,965 | 23,300,467 |
| 2024-08-28 | 5.49 | 5.56 | 5.45 | 5.46 | -1.27% | 22,086 | 12,149,351 |
| 2024-08-27 | 5.5 | 5.6 | 5.48 | 5.53 | +0.18% | 29,207 | 16,134,120 |
| 2024-08-26 | 5.46 | 5.54 | 5.42 | 5.52 | +0.91% | 27,865 | 15,322,333 |
| 2024-08-23 | 5.53 | 5.57 | 5.43 | 5.47 | -1.44% | 32,255 | 17,669,151 |
| 2024-08-22 | 5.58 | 5.61 | 5.53 | 5.55 | -0.36% | 35,719 | 19,913,070 |
| 2024-08-21 | 5.63 | 5.65 | 5.51 | 5.57 | -1.42% | 48,392 | 26,941,094 |
| 2024-08-20 | 5.76 | 5.78 | 5.63 | 5.65 | -1.91% | 34,174 | 19,406,353 |
| 2024-08-19 | 5.75 | 5.79 | 5.69 | 5.76 | +0.35% | 26,370 | 15,138,832 |
| 2024-08-16 | 5.71 | 5.75 | 5.67 | 5.74 | +0.7% | 29,936 | 17,139,218 |
| 2024-08-15 | 5.68 | 5.77 | 5.67 | 5.7 | -0.18% | 33,837 | 19,356,330 |
| 2024-08-14 | 5.71 | 5.76 | 5.69 | 5.71 | +0.35% | 27,709 | 15,869,621 |
| 2024-08-13 | 5.72 | 5.76 | 5.63 | 5.69 | -0.52% | 37,026 | 21,074,126 |
| 2024-08-12 | 5.65 | 5.73 | 5.64 | 5.72 | +1.78% | 32,157 | 18,334,704 |
| 2024-08-09 | 5.68 | 5.73 | 5.62 | 5.62 | -0.88% | 22,799 | 12,919,859 |
| 2024-08-08 | 5.62 | 5.7 | 5.58 | 5.67 | +0.53% | 40,242 | 22,814,084 |
| 2024-08-07 | 5.55 | 5.71 | 5.52 | 5.64 | +1.26% | 55,388 | 31,251,321 |
| 2024-08-06 | 5.4 | 5.57 | 5.4 | 5.57 | +3.15% | 64,021 | 35,313,018 |
| 2024-08-05 | 5.38 | 5.5 | 5.35 | 5.4 | -0.92% | 47,451 | 25,745,742 |
| 2024-08-02 | 5.46 | 5.51 | 5.44 | 5.45 | -0.73% | 29,176 | 15,960,348 |
| 2024-08-01 | 5.45 | 5.52 | 5.39 | 5.49 | +0.73% | 46,691 | 25,515,462 |
| 2024-07-31 | 5.3 | 5.46 | 5.29 | 5.45 | +2.25% | 54,879 | 29,722,217 |
| 2024-07-30 | 5.3 | 5.34 | 5.25 | 5.33 | +0.38% | 35,444 | 18,805,545 |
| 2024-07-29 | 5.34 | 5.34 | 5.25 | 5.31 | -0.38% | 36,332 | 19,227,261 |
| 2024-07-26 | 5.24 | 5.33 | 5.22 | 5.33 | +1.72% | 55,938 | 29,473,400 |
| 2024-07-25 | 5.07 | 5.24 | 5.06 | 5.24 | +2.14% | 54,757 | 28,345,596 |
| 2024-07-24 | 5.07 | 5.14 | 4.97 | 5.13 | +0.59% | 51,182 | 25,928,204 |
| 2024-07-23 | 5.1 | 5.17 | 5.03 | 5.1 | -3.77% | 67,538 | 34,430,257 |
| 2024-07-22 | 5.22 | 5.3 | 5.19 | 5.3 | +1.15% | 47,553 | 24,970,807 |
| 2024-07-19 | 5.2 | 5.24 | 5.16 | 5.24 | +0.19% | 39,074 | 20,316,634 |
| 2024-07-18 | 5.17 | 5.23 | 5.11 | 5.23 | -0.19% | 47,142 | 24,399,975 |
| 2024-07-17 | 5.2 | 5.24 | 5.14 | 5.24 | -0.76% | 45,665 | 23,613,380 |
| 2024-07-16 | 5.32 | 5.34 | 5.17 | 5.28 | -0.56% | 49,531 | 25,962,728 |
| 2024-07-15 | 5.32 | 5.35 | 5.24 | 5.31 | 0% | 36,460 | 19,350,566 |
| 2024-07-12 | 5.19 | 5.34 | 5.18 | 5.31 | +1.92% | 88,909 | 46,983,744 |
| 2024-07-11 | 5.15 | 5.22 | 5.14 | 5.21 | +0.19% | 71,166 | 36,872,733 |
| 2024-07-10 | 5.23 | 5.23 | 5.08 | 5.2 | -0.95% | 71,020 | 36,600,026 |
| 2024-07-09 | 5.12 | 5.25 | 5.05 | 5.25 | +1.16% | 48,765 | 25,149,544 |
| 2024-07-08 | 5.27 | 5.29 | 5.11 | 5.19 | -1.89% | 46,999 | 24,318,583 |
| 2024-07-05 | 5.26 | 5.31 | 5.18 | 5.29 | 0% | 78,769 | 41,353,702 |
| 2024-07-04 | 5.33 | 5.4 | 5.26 | 5.29 | -0.38% | 82,567 | 43,886,367 |
| 2024-07-03 | 5.35 | 5.38 | 5.3 | 5.31 | -0.93% | 58,069 | 30,924,331 |
| 2024-07-02 | 5.34 | 5.38 | 5.3 | 5.36 | +0.37% | 96,366 | 51,465,596 |
| 2024-07-01 | 5.21 | 5.35 | 5.18 | 5.34 | +2.5% | 68,416 | 36,094,876 |
| 2024-06-28 | 5.18 | 5.26 | 5.16 | 5.21 | -0.57% | 86,700 | 45,206,787 |
| 2024-06-27 | 5.23 | 5.27 | 5.14 | 5.24 | -0.19% | 86,293 | 44,815,264 |
| 2024-06-26 | 5.08 | 5.26 | 5.05 | 5.25 | +2.94% | 91,985 | 47,388,849 |
| 2024-06-25 | 5.08 | 5.16 | 5.04 | 5.1 | -0.78% | 102,135 | 51,964,165 |
| 2024-06-24 | 5.18 | 5.22 | 5.03 | 5.14 | -1.53% | 110,479 | 56,455,427 |
| 2024-06-21 | 5.12 | 5.26 | 5.07 | 5.22 | +1.95% | 82,851 | 43,132,988 |
| 2024-06-20 | 5.19 | 5.22 | 5.1 | 5.12 | -1.54% | 73,398 | 37,834,027 |
| 2024-06-19 | 5.22 | 5.29 | 5.15 | 5.2 | -0.76% | 99,411 | 51,657,953 |
| 2024-06-18 | 5.3 | 5.31 | 5.14 | 5.24 | -1.32% | 148,076 | 77,046,552 |
| 2024-06-17 | 5.44 | 5.5 | 5.3 | 5.31 | -3.28% | 162,629 | 87,467,670 |
| 2024-06-14 | 5.52 | 5.55 | 5.48 | 5.49 | -0.72% | 149,955 | 82,646,264 |
| 2024-06-13 | 5.6 | 5.61 | 5.49 | 5.53 | -1.07% | 99,849 | 55,217,670 |
| 2024-06-12 | 5.69 | 5.69 | 5.57 | 5.59 | -1.06% | 69,209 | 38,781,776 |
| 2024-06-11 | 5.77 | 5.82 | 5.61 | 5.65 | -2.08% | 77,360 | 43,927,866 |
| 2024-06-07 | 5.56 | 5.77 | 5.56 | 5.77 | +4.15% | 92,369 | 52,403,243 |
| 2024-06-06 | 5.68 | 5.68 | 5.49 | 5.54 | -1.6% | 82,688 | 45,974,558 |
| 2024-06-05 | 5.75 | 5.81 | 5.62 | 5.63 | -2.43% | 87,520 | 49,893,778 |
| 2024-06-04 | 5.77 | 5.81 | 5.68 | 5.77 | 0% | 100,468 | 57,675,357 |
| 2024-06-03 | 6.03 | 6.05 | 5.72 | 5.77 | -4.31% | 147,620 | 86,529,422 |
| 2024-05-31 | 6.06 | 6.08 | 5.99 | 6.03 | 0% | 79,502 | 47,976,912 |
| 2024-05-30 | 6.15 | 6.17 | 6.01 | 6.03 | -1.15% | 99,761 | 60,612,886 |
| 2024-05-29 | 6.06 | 6.21 | 5.98 | 6.1 | +0.33% | 111,796 | 68,376,026 |
| 2024-05-28 | 6.15 | 6.2 | 6.03 | 6.08 | -1.14% | 126,659 | 77,495,776 |
| 2024-05-27 | 6.17 | 6.25 | 6.13 | 6.15 | -0.32% | 116,101 | 71,702,574 |
| 2024-05-24 | 6.04 | 6.27 | 6.04 | 6.17 | +2.32% | 122,712 | 76,100,405 |
| 2024-05-23 | 6.22 | 6.22 | 6.02 | 6.03 | -2.9% | 64,922 | 39,474,804 |
| 2024-05-22 | 6.25 | 6.29 | 6.18 | 6.21 | -0.32% | 62,233 | 38,725,931 |
| 2024-05-21 | 6.32 | 6.36 | 6.22 | 6.23 | -1.42% | 85,882 | 53,850,683 |
| 2024-05-20 | 6.31 | 6.38 | 6.25 | 6.32 | +0.8% | 94,576 | 59,872,166 |
| 2024-05-17 | 6.19 | 6.29 | 6.18 | 6.27 | +0.8% | 96,971 | 60,432,412 |
| 2024-05-16 | 6.27 | 6.31 | 6.17 | 6.22 | 0% | 119,136 | 74,531,950 |
| 2024-05-15 | 6.34 | 6.43 | 6.2 | 6.22 | -1.89% | 128,488 | 80,822,858 |
| 2024-05-14 | 6.31 | 6.44 | 6.27 | 6.34 | 0% | 139,709 | 89,091,283 |
| 2024-05-13 | 6.38 | 6.42 | 6.24 | 6.34 | -1.4% | 161,573 | 102,528,034 |
| 2024-05-10 | 6.35 | 6.45 | 6.3 | 6.43 | +0.63% | 133,113 | 84,983,017 |
| 2024-05-09 | 6.07 | 6.42 | 6.05 | 6.39 | +4.93% | 180,754 | 113,765,932 |
| 2024-05-08 | 6.12 | 6.19 | 6.07 | 6.09 | -0.65% | 87,215 | 53,405,578 |
| 2024-05-07 | 6.21 | 6.22 | 6.06 | 6.13 | -0.81% | 105,206 | 64,281,157 |
| 2024-05-06 | 5.95 | 6.21 | 5.92 | 6.18 | +4.92% | 162,563 | 98,984,358 |
| 2024-04-30 | 5.87 | 5.99 | 5.82 | 5.89 | -0.84% | 113,069 | 66,851,353 |
| 2024-04-29 | 6 | 6.02 | 5.6 | 5.94 | -1.33% | 150,195 | 87,694,026 |
| 2024-04-26 | 5.88 | 6.03 | 5.85 | 6.02 | +2.03% | 88,535 | 52,710,738 |
| 2024-04-25 | 5.91 | 5.95 | 5.85 | 5.9 | 0% | 40,584 | 23,954,899 |
| 2024-04-24 | 5.96 | 5.98 | 5.85 | 5.9 | -0.67% | 55,678 | 32,847,006 |
| 2024-04-23 | 5.91 | 6 | 5.9 | 5.94 | -0.17% | 64,286 | 38,192,568 |
| 2024-04-22 | 5.99 | 6.12 | 5.94 | 5.95 | -0.83% | 61,965 | 37,273,250 |
| 2024-04-19 | 5.89 | 6.1 | 5.88 | 6 | +0.84% | 76,823 | 46,243,122 |
| 2024-04-18 | 6 | 6.05 | 5.93 | 5.95 | -1.16% | 89,571 | 53,545,734 |
| 2024-04-17 | 6.03 | 6.07 | 5.92 | 6.02 | 0% | 105,951 | 63,315,182 |
| 2024-04-16 | 6.12 | 6.2 | 6 | 6.02 | -1.63% | 107,175 | 65,086,335 |
| 2024-04-15 | 5.96 | 6.19 | 5.93 | 6.12 | +2.51% | 140,569 | 85,626,097 |
| 2024-04-12 | 6.03 | 6.08 | 5.96 | 5.97 | -1.32% | 85,576 | 51,582,865 |
| 2024-04-11 | 5.85 | 6.11 | 5.81 | 6.05 | +3.07% | 123,995 | 74,503,308 |
| 2024-04-10 | 5.86 | 5.94 | 5.84 | 5.87 | 0% | 72,165 | 42,480,670 |
| 2024-04-09 | 5.87 | 5.95 | 5.81 | 5.87 | 0% | 121,849 | 71,637,338 |
| 2024-04-08 | 5.74 | 5.9 | 5.69 | 5.87 | +2.44% | 131,916 | 76,943,459 |
| 2024-04-03 | 5.82 | 5.82 | 5.7 | 5.73 | -0.87% | 49,470 | 28,421,458 |
| 2024-04-02 | 5.74 | 5.84 | 5.71 | 5.78 | +0.52% | 59,699 | 34,499,544 |
| 2024-04-01 | 5.72 | 5.78 | 5.68 | 5.75 | +1.05% | 56,471 | 32,322,432 |
| 2024-03-29 | 5.61 | 5.71 | 5.59 | 5.69 | +1.97% | 49,155 | 27,826,838 |
| 2024-03-28 | 5.51 | 5.69 | 5.5 | 5.58 | +0.9% | 52,152 | 29,044,202 |
| 2024-03-27 | 5.63 | 5.69 | 5.52 | 5.53 | -1.43% | 52,325 | 29,235,596 |
| 2024-03-26 | 5.64 | 5.66 | 5.56 | 5.61 | -0.36% | 56,814 | 31,868,590 |
| 2024-03-25 | 5.64 | 5.76 | 5.62 | 5.63 | -0.71% | 44,184 | 25,126,135 |
| 2024-03-22 | 5.76 | 5.79 | 5.66 | 5.67 | -1.73% | 57,824 | 32,939,324 |
| 2024-03-21 | 5.86 | 5.86 | 5.76 | 5.77 | -1.2% | 50,565 | 29,282,309 |
| 2024-03-20 | 5.85 | 5.89 | 5.81 | 5.84 | -0.51% | 41,961 | 24,520,819 |
| 2024-03-19 | 5.93 | 6 | 5.86 | 5.87 | -1.51% | 63,069 | 37,301,423 |
| 2024-03-18 | 5.94 | 5.96 | 5.85 | 5.96 | +0.85% | 90,641 | 53,614,829 |
| 2024-03-15 | 5.87 | 5.93 | 5.84 | 5.91 | +0.51% | 58,144 | 34,243,575 |
| 2024-03-14 | 5.92 | 5.95 | 5.82 | 5.88 | -0.68% | 78,623 | 46,170,706 |
| 2024-03-13 | 5.78 | 5.99 | 5.69 | 5.92 | +2.07% | 120,034 | 70,022,128 |
| 2024-03-12 | 5.88 | 5.89 | 5.77 | 5.8 | -1.36% | 85,852 | 49,931,889 |
| 2024-03-11 | 5.81 | 5.89 | 5.76 | 5.88 | +1.55% | 66,073 | 38,464,342 |
| 2024-03-08 | 5.64 | 5.8 | 5.64 | 5.79 | +1.76% | 59,957 | 34,374,833 |
| 2024-03-07 | 5.78 | 5.81 | 5.67 | 5.69 | -1.56% | 93,463 | 53,419,115 |
| 2024-03-06 | 5.61 | 5.87 | 5.6 | 5.78 | +3.03% | 119,285 | 68,713,665 |
| 2024-03-05 | 5.66 | 5.68 | 5.56 | 5.61 | -1.75% | 86,599 | 48,680,228 |
| 2024-03-04 | 5.86 | 5.88 | 5.62 | 5.71 | -3.22% | 159,579 | 90,824,138 |
| 2024-03-01 | 6.02 | 6.12 | 5.87 | 5.9 | -3.59% | 168,706 | 100,316,725 |
| 2024-02-29 | 5.94 | 6.18 | 5.82 | 6.12 | +3.55% | 225,295 | 134,119,820 |
| 2024-02-28 | 5.75 | 5.91 | 5.7 | 5.91 | +2.6% | 128,514 | 74,897,075 |
| 2024-02-27 | 5.71 | 5.78 | 5.67 | 5.76 | +0.7% | 69,812 | 40,003,622 |
| 2024-02-26 | 5.81 | 5.83 | 5.71 | 5.72 | -1.55% | 65,356 | 37,610,580 |
| 2024-02-23 | 5.85 | 5.9 | 5.75 | 5.81 | -0.68% | 76,487 | 44,411,432 |
| 2024-02-22 | 5.85 | 5.93 | 5.8 | 5.85 | +0.34% | 69,145 | 40,406,183 |
| 2024-02-21 | 5.81 | 5.98 | 5.76 | 5.83 | -0.34% | 89,939 | 52,820,026 |
| 2024-02-20 | 5.87 | 5.97 | 5.81 | 5.85 | -1.85% | 83,606 | 49,105,820 |
| 2024-02-19 | 6.29 | 6.29 | 5.84 | 5.96 | -2.61% | 158,229 | 94,581,381 |
| 2024-02-08 | 6.32 | 6.56 | 6.1 | 6.12 | +2.68% | 245,584 | 156,971,692 |
| 2024-02-07 | 5.29 | 5.96 | 5.28 | 5.96 | +9.96% | 178,234 | 103,162,052 |
| 2024-02-06 | 4.95 | 5.5 | 4.8 | 5.42 | +7.75% | 106,140 | 54,618,648 |
| 2024-02-05 | 5.18 | 5.2 | 4.73 | 5.03 | -3.27% | 114,254 | 56,720,161 |
| 2024-02-02 | 5.37 | 5.46 | 5.07 | 5.2 | -2.44% | 69,458 | 36,621,566 |
| 2024-02-01 | 5.61 | 5.63 | 5.33 | 5.33 | -5.16% | 82,837 | 45,135,421 |
| 2024-01-31 | 5.78 | 5.87 | 5.59 | 5.62 | -3.1% | 61,230 | 34,994,293 |
| 2024-01-30 | 5.77 | 5.92 | 5.74 | 5.8 | 0% | 63,015 | 36,921,086 |
| 2024-01-29 | 5.86 | 5.9 | 5.79 | 5.8 | -0.51% | 64,218 | 37,473,390 |
| 2024-01-26 | 5.65 | 5.86 | 5.63 | 5.83 | +3% | 74,995 | 43,424,146 |
| 2024-01-25 | 5.41 | 5.66 | 5.39 | 5.66 | +4.81% | 57,216 | 31,846,872 |
| 2024-01-24 | 5.3 | 5.41 | 5.19 | 5.4 | +1.5% | 83,192 | 44,175,619 |
| 2024-01-23 | 5.16 | 5.42 | 5.06 | 5.32 | +2.9% | 72,143 | 37,620,422 |
| 2024-01-22 | 5.53 | 5.53 | 5.12 | 5.17 | -6.17% | 85,726 | 45,476,945 |
| 2024-01-19 | 5.57 | 5.59 | 5.49 | 5.51 | -1.43% | 40,616 | 22,495,580 |
| 2024-01-18 | 5.67 | 5.7 | 5.45 | 5.59 | -1.93% | 67,465 | 37,486,493 |
| 2024-01-17 | 5.8 | 5.82 | 5.7 | 5.7 | -1.72% | 37,341 | 21,531,309 |
| 2024-01-16 | 5.87 | 5.88 | 5.75 | 5.8 | -1.19% | 40,562 | 23,531,649 |
| 2024-01-15 | 5.89 | 5.95 | 5.87 | 5.87 | -0.17% | 37,723 | 22,274,172 |
| 2024-01-12 | 5.79 | 5.95 | 5.79 | 5.88 | +0.68% | 43,192 | 25,522,446 |
| 2024-01-11 | 5.79 | 5.89 | 5.75 | 5.84 | +0.69% | 47,723 | 27,756,047 |
| 2024-01-10 | 5.85 | 5.87 | 5.77 | 5.8 | -0.51% | 32,776 | 19,039,553 |
| 2024-01-09 | 5.83 | 5.86 | 5.75 | 5.83 | +0.52% | 37,788 | 21,949,387 |
| 2024-01-08 | 5.94 | 5.94 | 5.8 | 5.8 | -2.19% | 44,546 | 26,074,531 |
| 2024-01-05 | 5.94 | 6.02 | 5.9 | 5.93 | -0.17% | 51,267 | 30,586,149 |
| 2024-01-04 | 5.9 | 6 | 5.89 | 5.94 | +0.68% | 58,403 | 34,712,613 |
| 2024-01-03 | 5.8 | 5.91 | 5.77 | 5.9 | +1.72% | 64,927 | 38,144,199 |
| 2024-01-02 | 5.67 | 5.85 | 5.66 | 5.8 | +2.29% | 97,302 | 56,254,110 |
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：