股票概览
6.09
-2.09%
-0.13
6.22
开盘价
6.24
最高价
6.08
最低价
129,814
成交量
数据更新至: 2024-12-31
技术指标
6.20
MA5 (5日均线)
6.23
MA10 (10日均线)
6.37
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 | 6.22 | 6.24 | 6.08 | 6.09 | -2.09% | 129,814 | 79,744,948 |
| 2024-12-30 | 6.3 | 6.3 | 6.21 | 6.22 | -1.11% | 93,455 | 58,305,613 |
| 2024-12-27 | 6.21 | 6.35 | 6.17 | 6.29 | +1.45% | 126,694 | 79,451,695 |
| 2024-12-26 | 6.19 | 6.23 | 6.18 | 6.2 | 0% | 72,065 | 44,702,645 |
| 2024-12-25 | 6.28 | 6.3 | 6.16 | 6.2 | -0.96% | 112,186 | 69,675,828 |
| 2024-12-24 | 6.18 | 6.27 | 6.15 | 6.26 | +1.46% | 112,574 | 69,795,316 |
| 2024-12-23 | 6.36 | 6.38 | 6.14 | 6.17 | -2.83% | 175,249 | 109,148,664 |
| 2024-12-20 | 6.28 | 6.37 | 6.26 | 6.35 | +1.28% | 125,548 | 79,287,674 |
| 2024-12-19 | 6.25 | 6.3 | 6.18 | 6.27 | -0.16% | 140,389 | 87,522,326 |
| 2024-12-18 | 6.34 | 6.36 | 6.26 | 6.28 | -0.63% | 121,606 | 76,769,898 |
| 2024-12-17 | 6.51 | 6.51 | 6.29 | 6.32 | -2.77% | 202,498 | 128,846,945 |
| 2024-12-16 | 6.47 | 6.64 | 6.46 | 6.5 | +0.31% | 161,082 | 105,194,720 |
| 2024-12-13 | 6.64 | 6.64 | 6.47 | 6.48 | -2.7% | 219,222 | 143,365,405 |
| 2024-12-12 | 6.58 | 6.68 | 6.56 | 6.66 | +1.06% | 293,670 | 195,037,562 |
| 2024-12-11 | 6.57 | 6.63 | 6.53 | 6.59 | +0.3% | 216,247 | 142,429,747 |
| 2024-12-10 | 6.6 | 6.64 | 6.51 | 6.57 | +0.92% | 339,939 | 223,227,579 |
| 2024-12-09 | 6.54 | 6.58 | 6.46 | 6.51 | -0.31% | 180,277 | 117,603,933 |
| 2024-12-06 | 6.44 | 6.54 | 6.4 | 6.53 | +1.24% | 203,888 | 132,294,719 |
| 2024-12-05 | 6.37 | 6.46 | 6.35 | 6.45 | +0.94% | 156,742 | 100,378,110 |
| 2024-12-04 | 6.5 | 6.5 | 6.37 | 6.39 | -1.84% | 179,143 | 115,224,274 |
| 2024-12-03 | 6.59 | 6.59 | 6.46 | 6.51 | -0.76% | 211,099 | 137,518,009 |
| 2024-12-02 | 6.46 | 6.58 | 6.46 | 6.56 | +1.86% | 300,681 | 196,147,882 |
| 2024-11-29 | 6.49 | 6.53 | 6.35 | 6.44 | +0.63% | 263,213 | 169,349,566 |
| 2024-11-28 | 6.32 | 6.45 | 6.32 | 6.4 | +0.16% | 275,826 | 176,659,786 |
| 2024-11-27 | 6.31 | 6.39 | 6.21 | 6.39 | +2.24% | 272,907 | 172,637,719 |
| 2024-11-26 | 6.17 | 6.43 | 6.16 | 6.25 | +1.3% | 216,060 | 135,843,620 |
| 2024-11-25 | 6.08 | 6.18 | 6.08 | 6.17 | +1.31% | 120,273 | 73,800,807 |
| 2024-11-22 | 6.3 | 6.34 | 6.07 | 6.09 | -3.79% | 171,308 | 106,451,005 |
| 2024-11-21 | 6.3 | 6.35 | 6.24 | 6.33 | +0.64% | 162,240 | 102,240,198 |
| 2024-11-20 | 6.17 | 6.29 | 6.16 | 6.29 | +1.62% | 159,106 | 99,365,864 |
| 2024-11-19 | 6.15 | 6.19 | 6.08 | 6.19 | +0.98% | 144,879 | 88,905,855 |
| 2024-11-18 | 6.17 | 6.24 | 6.1 | 6.13 | -0.33% | 150,532 | 92,794,001 |
| 2024-11-15 | 6.21 | 6.29 | 6.15 | 6.15 | -1.28% | 152,430 | 94,874,036 |
| 2024-11-14 | 6.37 | 6.38 | 6.22 | 6.23 | -2.35% | 166,363 | 104,662,646 |
| 2024-11-13 | 6.41 | 6.48 | 6.27 | 6.38 | -1.09% | 212,306 | 134,890,259 |
| 2024-11-12 | 6.48 | 6.6 | 6.41 | 6.45 | +0.16% | 360,458 | 235,087,718 |
| 2024-11-11 | 6.35 | 6.44 | 6.31 | 6.44 | +1.42% | 215,299 | 137,459,870 |
| 2024-11-08 | 6.42 | 6.46 | 6.28 | 6.35 | -0.31% | 260,106 | 165,200,180 |
| 2024-11-07 | 6.18 | 6.38 | 6.16 | 6.37 | +2.58% | 266,289 | 168,003,608 |
| 2024-11-06 | 6.23 | 6.26 | 6.18 | 6.21 | -0.48% | 217,993 | 135,603,402 |
| 2024-11-05 | 6.15 | 6.24 | 6.12 | 6.24 | +1.46% | 206,119 | 127,621,744 |
| 2024-11-04 | 6.09 | 6.15 | 6.05 | 6.15 | +1.65% | 111,684 | 68,242,232 |
| 2024-11-01 | 6.16 | 6.18 | 6.02 | 6.05 | -2.1% | 176,939 | 107,793,637 |
| 2024-10-31 | 6.14 | 6.21 | 6.1 | 6.18 | +0.65% | 153,274 | 94,468,093 |
| 2024-10-30 | 6.15 | 6.22 | 6.07 | 6.14 | -0.49% | 141,664 | 86,968,290 |
| 2024-10-29 | 6.46 | 6.48 | 6.15 | 6.17 | -2.83% | 235,237 | 147,625,423 |
| 2024-10-28 | 6.16 | 6.35 | 6.15 | 6.35 | +3.25% | 246,630 | 154,756,029 |
| 2024-10-25 | 6.13 | 6.16 | 6.09 | 6.15 | +0.99% | 154,725 | 94,846,812 |
| 2024-10-24 | 6.05 | 6.12 | 6.03 | 6.09 | +0.33% | 146,023 | 88,872,723 |
| 2024-10-23 | 6.08 | 6.1 | 6.04 | 6.07 | 0% | 143,271 | 86,960,205 |
| 2024-10-22 | 5.93 | 6.11 | 5.92 | 6.07 | +2.36% | 175,247 | 105,829,869 |
| 2024-10-21 | 5.93 | 5.95 | 5.86 | 5.93 | +0.17% | 172,706 | 102,122,259 |
| 2024-10-18 | 5.77 | 5.97 | 5.75 | 5.92 | +2.6% | 188,401 | 110,456,900 |
| 2024-10-17 | 5.85 | 5.91 | 5.77 | 5.77 | -1.37% | 104,921 | 61,186,974 |
| 2024-10-16 | 5.76 | 5.88 | 5.76 | 5.85 | 0% | 128,698 | 75,081,403 |
| 2024-10-15 | 5.94 | 6.01 | 5.85 | 5.85 | -2.01% | 131,910 | 78,099,738 |
| 2024-10-14 | 5.9 | 5.98 | 5.78 | 5.97 | +0.84% | 177,121 | 104,415,802 |
| 2024-10-11 | 6.13 | 6.13 | 5.88 | 5.92 | -3.58% | 191,266 | 114,202,961 |
| 2024-10-10 | 6.08 | 6.3 | 6.05 | 6.14 | +0.99% | 231,191 | 142,701,363 |
| 2024-10-09 | 6.6 | 6.6 | 6.08 | 6.08 | -9.25% | 357,710 | 225,270,463 |
| 2024-10-08 | 6.99 | 7.02 | 6.3 | 6.7 | +5.02% | 563,708 | 376,806,535 |
| 2024-09-30 | 6.05 | 6.42 | 5.91 | 6.38 | +9.25% | 534,484 | 331,322,184 |
| 2024-09-27 | 5.74 | 5.88 | 5.68 | 5.84 | +3.18% | 194,057 | 112,198,546 |
| 2024-09-26 | 5.5 | 5.67 | 5.48 | 5.66 | +2.72% | 166,833 | 92,997,674 |
| 2024-09-25 | 5.49 | 5.6 | 5.49 | 5.51 | +0.92% | 138,092 | 76,548,754 |
| 2024-09-24 | 5.32 | 5.46 | 5.31 | 5.46 | +2.82% | 113,403 | 61,188,267 |
| 2024-09-23 | 5.28 | 5.33 | 5.28 | 5.31 | +0.76% | 49,322 | 26,150,094 |
| 2024-09-20 | 5.32 | 5.32 | 5.24 | 5.27 | -0.75% | 49,267 | 25,951,083 |
| 2024-09-19 | 5.2 | 5.31 | 5.16 | 5.31 | +2.71% | 87,388 | 46,025,566 |
| 2024-09-18 | 5.25 | 5.25 | 5.1 | 5.17 | -1.52% | 73,291 | 37,836,588 |
| 2024-09-13 | 5.28 | 5.29 | 5.21 | 5.25 | -0.38% | 57,272 | 30,122,704 |
| 2024-09-12 | 5.28 | 5.33 | 5.27 | 5.27 | 0% | 45,943 | 24,321,038 |
| 2024-09-11 | 5.32 | 5.32 | 5.26 | 5.27 | -1.13% | 56,270 | 29,746,463 |
| 2024-09-10 | 5.43 | 5.45 | 5.26 | 5.33 | -1.84% | 102,683 | 54,624,896 |
| 2024-09-09 | 5.43 | 5.48 | 5.39 | 5.43 | -0.18% | 55,840 | 30,310,005 |
| 2024-09-06 | 5.54 | 5.54 | 5.44 | 5.44 | -1.81% | 76,612 | 41,964,189 |
| 2024-09-05 | 5.49 | 5.55 | 5.49 | 5.54 | +0.36% | 72,464 | 40,036,376 |
| 2024-09-04 | 5.58 | 5.61 | 5.51 | 5.52 | 0% | 96,341 | 53,473,501 |
| 2024-09-03 | 5.51 | 5.57 | 5.48 | 5.52 | 0% | 65,861 | 36,378,119 |
| 2024-09-02 | 5.58 | 5.61 | 5.51 | 5.52 | -1.08% | 98,654 | 54,799,675 |
| 2024-08-30 | 5.57 | 5.64 | 5.52 | 5.58 | +0.18% | 137,165 | 76,765,383 |
| 2024-08-29 | 5.49 | 5.57 | 5.49 | 5.57 | +0.91% | 73,667 | 40,823,492 |
| 2024-08-28 | 5.47 | 5.55 | 5.44 | 5.52 | +0.91% | 76,765 | 42,257,220 |
| 2024-08-27 | 5.48 | 5.53 | 5.46 | 5.47 | -0.55% | 68,984 | 37,948,435 |
| 2024-08-26 | 5.48 | 5.51 | 5.41 | 5.5 | +0.18% | 82,916 | 45,288,175 |
| 2024-08-23 | 5.5 | 5.54 | 5.47 | 5.49 | -0.54% | 82,195 | 45,206,992 |
| 2024-08-22 | 5.59 | 5.6 | 5.51 | 5.52 | -1.25% | 71,391 | 39,605,735 |
| 2024-08-21 | 5.64 | 5.66 | 5.56 | 5.59 | -1.06% | 90,622 | 50,764,504 |
| 2024-08-20 | 5.72 | 5.74 | 5.62 | 5.65 | -1.57% | 141,847 | 80,265,342 |
| 2024-08-19 | 5.76 | 5.84 | 5.72 | 5.74 | -0.35% | 160,916 | 92,601,854 |
| 2024-08-16 | 5.79 | 5.82 | 5.69 | 5.76 | -1.37% | 250,332 | 144,017,209 |
| 2024-08-15 | 6 | 6 | 5.8 | 5.84 | +1.74% | 393,240 | 230,786,025 |
| 2024-08-14 | 5.8 | 5.81 | 5.7 | 5.74 | -1.37% | 105,015 | 60,299,481 |
| 2024-08-13 | 5.9 | 5.9 | 5.73 | 5.82 | -1.19% | 169,670 | 98,315,381 |
| 2024-08-12 | 5.76 | 6 | 5.74 | 5.89 | +2.43% | 258,785 | 152,519,891 |
| 2024-08-09 | 5.83 | 5.85 | 5.74 | 5.75 | -1.37% | 108,946 | 63,032,818 |
| 2024-08-08 | 5.76 | 5.85 | 5.75 | 5.83 | +1.04% | 133,231 | 77,549,562 |
| 2024-08-07 | 5.79 | 5.82 | 5.72 | 5.77 | +0.17% | 118,979 | 68,694,432 |
| 2024-08-06 | 5.62 | 5.77 | 5.61 | 5.76 | +3.23% | 149,916 | 85,345,091 |
| 2024-08-05 | 5.7 | 5.8 | 5.49 | 5.58 | -2.62% | 251,056 | 142,687,224 |
| 2024-08-02 | 5.69 | 5.81 | 5.66 | 5.73 | +0.17% | 192,613 | 111,015,863 |
| 2024-08-01 | 5.73 | 5.81 | 5.68 | 5.72 | +0.18% | 110,926 | 63,626,452 |
| 2024-07-31 | 5.55 | 5.72 | 5.52 | 5.71 | +2.88% | 123,953 | 69,956,170 |
| 2024-07-30 | 5.5 | 5.57 | 5.5 | 5.55 | +0.36% | 48,017 | 26,600,958 |
| 2024-07-29 | 5.56 | 5.59 | 5.51 | 5.53 | -0.9% | 60,545 | 33,515,662 |
| 2024-07-26 | 5.51 | 5.59 | 5.5 | 5.58 | +1.27% | 57,011 | 31,644,025 |
| 2024-07-25 | 5.51 | 5.58 | 5.48 | 5.51 | -0.18% | 56,031 | 30,925,037 |
| 2024-07-24 | 5.62 | 5.65 | 5.52 | 5.52 | -1.95% | 66,595 | 37,051,499 |
| 2024-07-23 | 5.73 | 5.74 | 5.62 | 5.63 | -1.75% | 66,501 | 37,737,350 |
| 2024-07-22 | 5.69 | 5.77 | 5.66 | 5.73 | +0.35% | 62,296 | 35,619,812 |
| 2024-07-19 | 5.68 | 5.74 | 5.66 | 5.71 | +0.35% | 51,248 | 29,236,238 |
| 2024-07-18 | 5.62 | 5.7 | 5.59 | 5.69 | +0.18% | 69,746 | 39,447,792 |
| 2024-07-17 | 5.67 | 5.7 | 5.6 | 5.68 | 0% | 55,552 | 31,365,634 |
| 2024-07-16 | 5.73 | 5.74 | 5.64 | 5.68 | -1.22% | 50,185 | 28,492,065 |
| 2024-07-15 | 5.72 | 5.78 | 5.7 | 5.75 | 0% | 72,040 | 41,308,402 |
| 2024-07-12 | 5.74 | 5.8 | 5.71 | 5.75 | +0.17% | 81,061 | 46,621,110 |
| 2024-07-11 | 5.65 | 5.75 | 5.65 | 5.74 | +2.5% | 102,837 | 58,764,195 |
| 2024-07-10 | 5.6 | 5.68 | 5.56 | 5.6 | -0.71% | 49,120 | 27,606,519 |
| 2024-07-09 | 5.58 | 5.65 | 5.46 | 5.64 | +1.08% | 71,650 | 39,898,054 |
| 2024-07-08 | 5.74 | 5.74 | 5.56 | 5.58 | -2.96% | 81,713 | 45,930,613 |
| 2024-07-05 | 5.58 | 5.76 | 5.54 | 5.75 | +2.68% | 76,347 | 43,284,977 |
| 2024-07-04 | 5.7 | 5.73 | 5.56 | 5.6 | -1.93% | 56,743 | 31,893,760 |
| 2024-07-03 | 5.73 | 5.8 | 5.69 | 5.71 | -0.87% | 59,054 | 33,921,606 |
| 2024-07-02 | 5.73 | 5.78 | 5.7 | 5.76 | +0.17% | 56,610 | 32,561,660 |
| 2024-07-01 | 5.63 | 5.76 | 5.61 | 5.75 | +2.5% | 76,310 | 43,503,100 |
| 2024-06-28 | 5.56 | 5.65 | 5.54 | 5.61 | +0.72% | 55,394 | 31,161,776 |
| 2024-06-27 | 5.65 | 5.67 | 5.56 | 5.57 | -1.42% | 58,473 | 32,800,968 |
| 2024-06-26 | 5.51 | 5.65 | 5.49 | 5.65 | +2.54% | 80,571 | 44,996,072 |
| 2024-06-25 | 5.54 | 5.55 | 5.47 | 5.51 | -0.18% | 59,112 | 32,586,625 |
| 2024-06-24 | 5.72 | 5.72 | 5.5 | 5.52 | -3.33% | 92,419 | 51,439,482 |
| 2024-06-21 | 5.67 | 5.75 | 5.64 | 5.71 | +0.88% | 52,291 | 29,851,757 |
| 2024-06-20 | 5.77 | 5.81 | 5.65 | 5.66 | -1.91% | 77,304 | 44,073,231 |
| 2024-06-19 | 5.84 | 5.85 | 5.76 | 5.77 | -1.2% | 79,412 | 46,010,399 |
| 2024-06-18 | 5.83 | 5.88 | 5.82 | 5.84 | 0% | 81,229 | 47,464,261 |
| 2024-06-17 | 5.88 | 5.92 | 5.83 | 5.84 | -1.02% | 62,883 | 36,813,013 |
| 2024-06-14 | 5.89 | 5.9 | 5.82 | 5.9 | +0.17% | 63,892 | 37,437,782 |
| 2024-06-13 | 5.97 | 5.98 | 5.87 | 5.89 | -1.34% | 69,189 | 40,873,478 |
| 2024-06-12 | 5.86 | 6.01 | 5.85 | 5.97 | +1.36% | 87,511 | 52,015,022 |
| 2024-06-11 | 5.89 | 5.91 | 5.8 | 5.89 | -0.17% | 72,697 | 42,601,788 |
| 2024-06-07 | 5.86 | 5.93 | 5.81 | 5.9 | +1.72% | 86,720 | 51,001,907 |
| 2024-06-06 | 5.97 | 5.99 | 5.75 | 5.8 | -2.85% | 143,103 | 83,546,735 |
| 2024-06-05 | 6.05 | 6.06 | 5.95 | 5.97 | -1.49% | 81,867 | 49,173,446 |
| 2024-06-04 | 6.01 | 6.08 | 5.94 | 6.06 | +1% | 84,191 | 50,628,414 |
| 2024-06-03 | 6.14 | 6.15 | 5.95 | 6 | -2.12% | 123,959 | 74,614,871 |
| 2024-05-31 | 6.12 | 6.15 | 6.1 | 6.13 | +0.49% | 60,750 | 37,211,528 |
| 2024-05-30 | 6.15 | 6.21 | 6.09 | 6.1 | -3.17% | 98,709 | 60,586,462 |
| 2024-05-29 | 6.35 | 6.37 | 6.27 | 6.3 | -0.47% | 87,916 | 55,336,660 |
| 2024-05-28 | 6.4 | 6.43 | 6.33 | 6.33 | -1.25% | 89,913 | 57,328,075 |
| 2024-05-27 | 6.35 | 6.42 | 6.3 | 6.41 | +1.42% | 118,032 | 75,169,008 |
| 2024-05-24 | 6.28 | 6.39 | 6.26 | 6.32 | +0.64% | 95,426 | 60,540,408 |
| 2024-05-23 | 6.42 | 6.46 | 6.26 | 6.28 | -2.79% | 134,115 | 85,046,045 |
| 2024-05-22 | 6.51 | 6.55 | 6.4 | 6.46 | -0.77% | 119,013 | 76,890,284 |
| 2024-05-21 | 6.61 | 6.61 | 6.49 | 6.51 | -1.51% | 102,811 | 67,162,396 |
| 2024-05-20 | 6.57 | 6.64 | 6.55 | 6.61 | +0.76% | 108,200 | 71,345,533 |
| 2024-05-17 | 6.59 | 6.63 | 6.46 | 6.56 | -0.3% | 156,749 | 102,306,362 |
| 2024-05-16 | 6.68 | 6.73 | 6.56 | 6.58 | -1.5% | 154,909 | 102,742,239 |
| 2024-05-15 | 6.78 | 6.78 | 6.67 | 6.68 | -1.62% | 122,384 | 82,347,850 |
| 2024-05-14 | 6.68 | 6.86 | 6.68 | 6.79 | +1.65% | 180,355 | 122,431,579 |
| 2024-05-13 | 6.7 | 6.76 | 6.65 | 6.68 | -0.3% | 149,280 | 100,060,960 |
| 2024-05-10 | 6.76 | 6.77 | 6.68 | 6.7 | -0.89% | 134,308 | 90,160,621 |
| 2024-05-09 | 6.66 | 6.83 | 6.63 | 6.76 | +0.6% | 191,597 | 129,308,365 |
| 2024-05-08 | 6.69 | 6.76 | 6.64 | 6.72 | +0.45% | 193,835 | 129,749,381 |
| 2024-05-07 | 6.84 | 6.84 | 6.66 | 6.69 | -1.62% | 235,187 | 157,647,718 |
| 2024-05-06 | 6.62 | 6.95 | 6.59 | 6.8 | +3.66% | 358,161 | 241,074,005 |
| 2024-04-30 | 6.48 | 6.58 | 6.45 | 6.56 | +1.23% | 212,403 | 138,749,515 |
| 2024-04-29 | 6.43 | 6.5 | 6.41 | 6.48 | +0.78% | 211,632 | 136,693,394 |
| 2024-04-26 | 6.36 | 6.47 | 6.34 | 6.43 | +1.58% | 265,242 | 169,869,990 |
| 2024-04-25 | 6.36 | 6.39 | 6.3 | 6.33 | -0.31% | 120,438 | 76,280,105 |
| 2024-04-24 | 6.23 | 6.41 | 6.2 | 6.35 | +2.09% | 181,971 | 115,078,252 |
| 2024-04-23 | 6.15 | 6.25 | 6.11 | 6.22 | +1.14% | 117,477 | 72,584,404 |
| 2024-04-22 | 6.13 | 6.17 | 6.08 | 6.15 | +0.49% | 102,589 | 62,918,828 |
| 2024-04-19 | 6.08 | 6.16 | 6.06 | 6.12 | +0.16% | 93,476 | 57,135,969 |
| 2024-04-18 | 6.14 | 6.2 | 6.11 | 6.11 | -1.13% | 137,360 | 84,398,546 |
| 2024-04-17 | 6.07 | 6.18 | 6 | 6.18 | +3.34% | 182,313 | 111,585,287 |
| 2024-04-16 | 6.15 | 6.2 | 5.97 | 5.98 | -2.92% | 168,989 | 102,308,640 |
| 2024-04-15 | 6.21 | 6.28 | 6.04 | 6.16 | -0.96% | 165,191 | 101,960,351 |
| 2024-04-12 | 6.27 | 6.33 | 6.21 | 6.22 | -1.11% | 114,409 | 71,557,370 |
| 2024-04-11 | 6.34 | 6.41 | 6.29 | 6.29 | -1.26% | 159,146 | 100,950,872 |
| 2024-04-10 | 6.45 | 6.55 | 6.37 | 6.37 | -1.24% | 247,518 | 159,835,555 |
| 2024-04-09 | 6.36 | 6.45 | 6.32 | 6.45 | +1.26% | 184,232 | 117,950,529 |
| 2024-04-08 | 6.36 | 6.45 | 6.32 | 6.37 | -0.31% | 198,452 | 126,702,457 |
| 2024-04-03 | 6.3 | 6.39 | 6.28 | 6.39 | +1.11% | 164,240 | 104,140,573 |
| 2024-04-02 | 6.35 | 6.38 | 6.28 | 6.32 | -0.47% | 129,504 | 81,911,046 |
| 2024-04-01 | 6.21 | 6.4 | 6.18 | 6.35 | +2.25% | 222,243 | 139,723,041 |
| 2024-03-29 | 6.03 | 6.23 | 5.99 | 6.21 | +2.48% | 177,033 | 108,392,710 |
| 2024-03-28 | 6 | 6.1 | 5.91 | 6.06 | +0.66% | 266,407 | 159,991,155 |
| 2024-03-27 | 6.14 | 6.16 | 6.01 | 6.02 | -1.79% | 145,438 | 88,693,876 |
| 2024-03-26 | 6.14 | 6.17 | 6.05 | 6.13 | -0.16% | 140,822 | 85,952,901 |
| 2024-03-25 | 6.25 | 6.27 | 6.12 | 6.14 | -1.92% | 150,376 | 93,522,771 |
| 2024-03-22 | 6.35 | 6.36 | 6.23 | 6.26 | -1.73% | 187,336 | 117,704,601 |
| 2024-03-21 | 6.32 | 6.38 | 6.3 | 6.37 | +0.63% | 187,731 | 119,042,015 |
| 2024-03-20 | 6.28 | 6.35 | 6.27 | 6.33 | +0.32% | 160,182 | 101,086,894 |
| 2024-03-19 | 6.31 | 6.38 | 6.29 | 6.31 | -0.47% | 167,939 | 106,232,009 |
| 2024-03-18 | 6.25 | 6.34 | 6.22 | 6.34 | +1.28% | 222,559 | 139,749,824 |
| 2024-03-15 | 6.28 | 6.32 | 6.16 | 6.26 | -0.63% | 307,235 | 191,283,698 |
| 2024-03-14 | 6.39 | 6.49 | 6.22 | 6.3 | +0.16% | 233,362 | 147,771,940 |
| 2024-03-13 | 6.3 | 6.32 | 6.21 | 6.29 | -0.32% | 188,577 | 118,199,093 |
| 2024-03-12 | 6.22 | 6.4 | 6.22 | 6.31 | +1.94% | 312,296 | 197,444,095 |
| 2024-03-11 | 6.11 | 6.19 | 6.08 | 6.19 | +1.31% | 146,239 | 89,730,551 |
| 2024-03-08 | 6.08 | 6.14 | 6.06 | 6.11 | +0.49% | 115,047 | 70,146,009 |
| 2024-03-07 | 6.15 | 6.19 | 6.06 | 6.08 | -0.98% | 155,290 | 94,938,974 |
| 2024-03-06 | 6.09 | 6.19 | 6.06 | 6.14 | +0.33% | 143,498 | 87,771,511 |
| 2024-03-05 | 6.22 | 6.22 | 6.11 | 6.12 | -1.92% | 177,521 | 109,088,677 |
| 2024-03-04 | 6.16 | 6.31 | 6.14 | 6.24 | +1.13% | 275,408 | 171,554,414 |
| 2024-03-01 | 6.17 | 6.21 | 6.11 | 6.17 | -0.32% | 201,279 | 123,886,211 |
| 2024-02-29 | 6.01 | 6.19 | 5.97 | 6.19 | +2.15% | 247,716 | 151,430,676 |
| 2024-02-28 | 6.36 | 6.5 | 6.05 | 6.06 | -4.57% | 448,320 | 282,780,417 |
| 2024-02-27 | 6.25 | 6.35 | 6.22 | 6.35 | +1.28% | 258,792 | 162,633,541 |
| 2024-02-26 | 6.24 | 6.31 | 6.16 | 6.27 | +0.97% | 318,017 | 198,445,779 |
| 2024-02-23 | 6.18 | 6.22 | 6.11 | 6.21 | 0% | 301,631 | 186,140,695 |
| 2024-02-22 | 6.11 | 6.22 | 6.05 | 6.21 | +1.47% | 357,103 | 219,237,988 |
| 2024-02-21 | 6.06 | 6.23 | 6.02 | 6.12 | +0.16% | 424,324 | 260,670,355 |
| 2024-02-20 | 6.09 | 6.29 | 6 | 6.11 | -1.45% | 476,595 | 292,725,318 |
| 2024-02-19 | 5.93 | 6.27 | 5.72 | 6.2 | -2.36% | 852,622 | 508,806,446 |
| 2024-02-08 | 6.73 | 6.73 | 6.22 | 6.35 | +3.76% | 1,041,407 | 684,707,999 |
| 2024-02-07 | 6.12 | 6.12 | 6.12 | 6.12 | +10.07% | 58,682 | 35,913,464 |
| 2024-02-06 | 5.29 | 5.56 | 5.2 | 5.56 | +10.1% | 262,930 | 143,870,534 |
| 2024-02-05 | 5.4 | 5.44 | 4.94 | 5.05 | -8.01% | 343,787 | 175,083,695 |
| 2024-02-02 | 5.68 | 5.76 | 5.31 | 5.49 | -3.35% | 222,336 | 123,415,765 |
| 2024-02-01 | 5.7 | 5.82 | 5.58 | 5.68 | -0.7% | 150,149 | 85,643,755 |
| 2024-01-31 | 5.99 | 6.02 | 5.71 | 5.72 | -4.67% | 171,978 | 100,363,906 |
| 2024-01-30 | 6.18 | 6.18 | 5.98 | 6 | -3.07% | 101,097 | 61,385,930 |
| 2024-01-29 | 6.3 | 6.35 | 6.16 | 6.19 | -1.75% | 110,598 | 68,889,337 |
| 2024-01-26 | 6.3 | 6.39 | 6.23 | 6.3 | +0.32% | 167,004 | 105,656,275 |
| 2024-01-25 | 6.03 | 6.3 | 5.99 | 6.28 | +4.15% | 237,514 | 146,872,360 |
| 2024-01-24 | 6.07 | 6.15 | 5.66 | 6.03 | -0.17% | 277,658 | 164,016,748 |
| 2024-01-23 | 5.97 | 6.07 | 5.9 | 6.04 | +0.83% | 156,412 | 93,657,896 |
| 2024-01-22 | 6.42 | 6.45 | 5.94 | 5.99 | -6.7% | 217,058 | 133,573,934 |
| 2024-01-19 | 6.46 | 6.53 | 6.4 | 6.42 | -0.62% | 80,174 | 51,760,874 |
| 2024-01-18 | 6.47 | 6.47 | 6.25 | 6.46 | -0.92% | 145,467 | 92,646,399 |
| 2024-01-17 | 6.64 | 6.68 | 6.5 | 6.52 | -2.1% | 92,899 | 61,273,170 |
| 2024-01-16 | 6.72 | 6.73 | 6.54 | 6.66 | -0.45% | 91,579 | 60,699,560 |
| 2024-01-15 | 6.65 | 6.75 | 6.61 | 6.69 | +0.6% | 80,319 | 53,747,955 |
| 2024-01-12 | 6.72 | 6.77 | 6.64 | 6.65 | -1.34% | 106,197 | 71,231,847 |
| 2024-01-11 | 6.69 | 6.75 | 6.64 | 6.74 | +0.9% | 82,382 | 55,210,900 |
| 2024-01-10 | 6.69 | 6.76 | 6.65 | 6.68 | -0.89% | 85,143 | 57,100,182 |
| 2024-01-09 | 6.68 | 6.8 | 6.68 | 6.74 | +0.9% | 88,863 | 59,779,605 |
| 2024-01-08 | 6.86 | 6.86 | 6.68 | 6.68 | -2.91% | 125,470 | 84,819,470 |
| 2024-01-05 | 6.97 | 7.02 | 6.85 | 6.88 | -1.43% | 131,269 | 90,868,038 |
| 2024-01-04 | 6.92 | 6.98 | 6.88 | 6.98 | +0.43% | 121,359 | 84,179,892 |
| 2024-01-03 | 6.88 | 7.08 | 6.84 | 6.95 | -0.43% | 181,802 | 126,386,838 |
| 2024-01-02 | 6.9 | 7.05 | 6.9 | 6.98 | +1.16% | 182,135 | 127,127,552 |
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：