股票概览
6.47
-2.27%
-0.15
6.61
开盘价
6.66
最高价
6.46
最低价
172,718
成交量
数据更新至: 2024-12-31
技术指标
6.66
MA5 (5日均线)
6.73
MA10 (10日均线)
6.89
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 | 6.61 | 6.66 | 6.46 | 6.47 | -2.27% | 172,718 | 112,729,499 |
| 2024-12-30 | 6.75 | 6.75 | 6.61 | 6.62 | -2.22% | 168,033 | 111,840,690 |
| 2024-12-27 | 6.69 | 6.8 | 6.64 | 6.77 | +1.2% | 160,166 | 108,067,717 |
| 2024-12-26 | 6.72 | 6.8 | 6.68 | 6.69 | -0.89% | 154,444 | 103,823,503 |
| 2024-12-25 | 6.86 | 6.88 | 6.7 | 6.75 | -1.46% | 191,520 | 129,845,197 |
| 2024-12-24 | 6.72 | 6.86 | 6.72 | 6.85 | +1.63% | 193,628 | 132,005,449 |
| 2024-12-23 | 6.78 | 6.84 | 6.67 | 6.74 | -1.03% | 255,604 | 172,267,445 |
| 2024-12-20 | 6.78 | 6.88 | 6.72 | 6.81 | +0.89% | 216,376 | 146,952,270 |
| 2024-12-19 | 6.81 | 6.83 | 6.67 | 6.75 | -1.17% | 190,284 | 128,112,277 |
| 2024-12-18 | 6.84 | 7 | 6.81 | 6.83 | 0% | 216,232 | 148,978,026 |
| 2024-12-17 | 7.01 | 7.02 | 6.8 | 6.83 | -3.39% | 282,517 | 194,595,633 |
| 2024-12-16 | 7.01 | 7.21 | 6.95 | 7.07 | +0.71% | 335,801 | 236,303,537 |
| 2024-12-13 | 7.17 | 7.22 | 7 | 7.02 | -2.64% | 373,125 | 264,540,088 |
| 2024-12-12 | 7.27 | 7.29 | 7.13 | 7.21 | -0.83% | 406,021 | 291,860,346 |
| 2024-12-11 | 7.06 | 7.36 | 7.06 | 7.27 | +2.39% | 640,599 | 465,336,605 |
| 2024-12-10 | 7.19 | 7.3 | 7.06 | 7.1 | +0.57% | 747,914 | 536,780,992 |
| 2024-12-09 | 7.17 | 7.23 | 7.02 | 7.06 | +1.58% | 431,955 | 306,620,230 |
| 2024-12-06 | 6.97 | 7.01 | 6.87 | 6.95 | -0.71% | 333,738 | 232,050,105 |
| 2024-12-05 | 6.98 | 7.09 | 6.91 | 7 | -0.28% | 282,093 | 197,728,447 |
| 2024-12-04 | 7.12 | 7.22 | 6.98 | 7.02 | -1.13% | 372,106 | 263,685,679 |
| 2024-12-03 | 7.27 | 7.28 | 7.05 | 7.1 | -2.2% | 479,394 | 340,875,319 |
| 2024-12-02 | 7.09 | 7.3 | 7.08 | 7.26 | +1.82% | 772,750 | 556,415,626 |
| 2024-11-29 | 7 | 7.14 | 6.78 | 7.13 | +1.42% | 723,887 | 506,375,488 |
| 2024-11-28 | 7.1 | 7.13 | 7 | 7.03 | -0.28% | 428,423 | 302,486,335 |
| 2024-11-27 | 7.08 | 7.15 | 6.72 | 7.05 | -1.95% | 871,924 | 605,427,382 |
| 2024-11-26 | 6.54 | 7.19 | 6.5 | 7.19 | +9.94% | 1,084,708 | 764,152,388 |
| 2024-11-25 | 6.48 | 6.6 | 6.38 | 6.54 | +1.4% | 306,794 | 199,089,507 |
| 2024-11-22 | 6.72 | 6.75 | 6.45 | 6.45 | -4.59% | 330,000 | 217,974,718 |
| 2024-11-21 | 6.74 | 6.81 | 6.67 | 6.76 | +0.45% | 302,177 | 203,555,552 |
| 2024-11-20 | 6.69 | 6.78 | 6.64 | 6.73 | +0.6% | 309,355 | 207,561,290 |
| 2024-11-19 | 6.46 | 6.71 | 6.44 | 6.69 | +3.4% | 368,163 | 243,114,434 |
| 2024-11-18 | 6.61 | 6.75 | 6.45 | 6.47 | -2.41% | 409,516 | 269,676,004 |
| 2024-11-15 | 6.89 | 6.94 | 6.59 | 6.63 | -4.05% | 472,087 | 319,107,486 |
| 2024-11-14 | 7.15 | 7.17 | 6.87 | 6.91 | -3.63% | 468,714 | 328,550,829 |
| 2024-11-13 | 7.32 | 7.32 | 7.02 | 7.17 | -2.45% | 561,969 | 401,032,973 |
| 2024-11-12 | 7.3 | 7.52 | 7.25 | 7.35 | +0.82% | 951,449 | 702,591,111 |
| 2024-11-11 | 7.09 | 7.29 | 7.06 | 7.29 | +1.67% | 651,042 | 468,139,087 |
| 2024-11-08 | 7.25 | 7.3 | 7.09 | 7.17 | -0.55% | 646,389 | 464,355,615 |
| 2024-11-07 | 7.04 | 7.25 | 6.96 | 7.21 | +1.26% | 637,226 | 456,070,647 |
| 2024-11-06 | 7.4 | 7.41 | 7.03 | 7.12 | -3.65% | 1,016,619 | 728,390,563 |
| 2024-11-05 | 7.48 | 7.52 | 7.31 | 7.39 | -0.4% | 857,268 | 632,313,776 |
| 2024-11-04 | 7.12 | 7.48 | 7.08 | 7.42 | +3.34% | 820,001 | 601,416,895 |
| 2024-11-01 | 7.65 | 7.68 | 7.08 | 7.18 | -8.77% | 1,534,022 | 1,116,015,522 |
| 2024-10-31 | 7.46 | 8.12 | 7.42 | 7.87 | +6.64% | 2,300,674 | 1,804,932,715 |
| 2024-10-30 | 7.4 | 7.68 | 7.19 | 7.38 | -5.38% | 1,785,718 | 1,315,384,401 |
| 2024-10-29 | 8 | 8.38 | 7.78 | 7.8 | +1.96% | 3,173,859 | 2,533,556,310 |
| 2024-10-28 | 7.44 | 7.65 | 7.1 | 7.65 | +10.07% | 2,660,823 | 1,989,090,270 |
| 2024-10-25 | 6.68 | 6.95 | 6.62 | 6.95 | +9.97% | 832,691 | 574,770,995 |
| 2024-10-24 | 5.99 | 6.46 | 5.95 | 6.32 | +4.64% | 745,435 | 465,340,152 |
| 2024-10-23 | 5.96 | 6.06 | 5.94 | 6.04 | +1.51% | 332,084 | 199,883,728 |
| 2024-10-22 | 6 | 6.06 | 5.9 | 5.95 | -1.65% | 344,406 | 205,198,330 |
| 2024-10-21 | 5.95 | 6.25 | 5.91 | 6.05 | +2.54% | 586,851 | 357,529,383 |
| 2024-10-18 | 5.75 | 5.95 | 5.7 | 5.9 | +1.9% | 369,676 | 215,349,676 |
| 2024-10-17 | 5.84 | 5.96 | 5.79 | 5.79 | -0.17% | 291,728 | 171,068,211 |
| 2024-10-16 | 5.68 | 5.85 | 5.65 | 5.8 | +1.58% | 254,106 | 147,114,141 |
| 2024-10-15 | 5.68 | 5.91 | 5.66 | 5.71 | 0% | 331,277 | 191,364,113 |
| 2024-10-14 | 5.6 | 5.75 | 5.56 | 5.71 | +2.15% | 223,873 | 126,822,137 |
| 2024-10-11 | 5.76 | 5.81 | 5.51 | 5.59 | -2.95% | 259,362 | 146,648,845 |
| 2024-10-10 | 5.6 | 5.92 | 5.6 | 5.76 | +3.23% | 435,883 | 253,408,984 |
| 2024-10-09 | 5.99 | 5.99 | 5.48 | 5.58 | -7.77% | 449,360 | 257,039,880 |
| 2024-10-08 | 6.42 | 6.44 | 5.78 | 6.05 | +3.42% | 783,558 | 478,138,631 |
| 2024-09-30 | 5.64 | 5.92 | 5.49 | 5.85 | +6.95% | 612,736 | 350,127,260 |
| 2024-09-27 | 5.43 | 5.48 | 5.3 | 5.47 | +3.21% | 217,367 | 117,627,381 |
| 2024-09-26 | 5.17 | 5.31 | 5.15 | 5.3 | +2.51% | 178,318 | 93,181,036 |
| 2024-09-25 | 5.22 | 5.31 | 5.17 | 5.17 | -0.19% | 184,136 | 96,542,538 |
| 2024-09-24 | 5.03 | 5.2 | 5.02 | 5.18 | +3.6% | 189,972 | 97,492,538 |
| 2024-09-23 | 4.96 | 5.02 | 4.93 | 5 | +0.6% | 78,190 | 39,004,402 |
| 2024-09-20 | 4.98 | 5.01 | 4.93 | 4.97 | 0% | 83,403 | 41,416,469 |
| 2024-09-19 | 4.83 | 4.98 | 4.82 | 4.97 | +3.33% | 125,401 | 61,684,197 |
| 2024-09-18 | 4.83 | 4.84 | 4.75 | 4.81 | +0.21% | 55,207 | 26,453,354 |
| 2024-09-13 | 4.78 | 4.82 | 4.77 | 4.8 | +0.21% | 51,279 | 24,620,937 |
| 2024-09-12 | 4.79 | 4.87 | 4.78 | 4.79 | +0.21% | 63,790 | 30,716,504 |
| 2024-09-11 | 4.82 | 4.84 | 4.74 | 4.78 | -1.65% | 88,131 | 42,119,315 |
| 2024-09-10 | 4.88 | 4.9 | 4.76 | 4.86 | -0.41% | 71,258 | 34,337,596 |
| 2024-09-09 | 4.91 | 4.93 | 4.85 | 4.88 | -0.61% | 65,510 | 32,001,387 |
| 2024-09-06 | 4.99 | 5.02 | 4.89 | 4.91 | -1.8% | 84,022 | 41,525,600 |
| 2024-09-05 | 4.98 | 5.06 | 4.97 | 5 | -0.2% | 65,053 | 32,602,365 |
| 2024-09-04 | 5.03 | 5.09 | 4.99 | 5.01 | -1.38% | 87,209 | 43,922,300 |
| 2024-09-03 | 5.15 | 5.17 | 5.04 | 5.08 | -0.97% | 109,049 | 55,563,537 |
| 2024-09-02 | 5.16 | 5.23 | 5.12 | 5.13 | -0.97% | 131,272 | 67,944,986 |
| 2024-08-30 | 5.17 | 5.28 | 5.14 | 5.18 | -0.38% | 198,715 | 103,153,313 |
| 2024-08-29 | 5.05 | 5.24 | 5.05 | 5.2 | +2.16% | 203,953 | 105,756,707 |
| 2024-08-28 | 4.91 | 5.15 | 4.91 | 5.09 | +3.25% | 230,172 | 116,985,276 |
| 2024-08-27 | 4.98 | 5.02 | 4.9 | 4.93 | -1.79% | 115,730 | 57,321,007 |
| 2024-08-26 | 4.95 | 5.05 | 4.88 | 5.02 | +3.72% | 244,970 | 121,740,435 |
| 2024-08-23 | 4.74 | 4.85 | 4.71 | 4.84 | +1.47% | 88,308 | 42,072,909 |
| 2024-08-22 | 4.8 | 4.82 | 4.75 | 4.77 | -0.42% | 61,404 | 29,384,067 |
| 2024-08-21 | 4.88 | 4.88 | 4.76 | 4.79 | -1.84% | 100,460 | 48,379,384 |
| 2024-08-20 | 4.95 | 4.98 | 4.85 | 4.88 | 0% | 114,365 | 56,166,155 |
| 2024-08-19 | 4.86 | 4.92 | 4.85 | 4.88 | +0.21% | 49,264 | 24,065,591 |
| 2024-08-16 | 4.97 | 4.98 | 4.87 | 4.87 | -1.62% | 72,003 | 35,384,857 |
| 2024-08-15 | 4.9 | 4.96 | 4.85 | 4.95 | +0.61% | 88,278 | 43,477,063 |
| 2024-08-14 | 4.89 | 4.95 | 4.85 | 4.92 | +0.82% | 80,316 | 39,382,267 |
| 2024-08-13 | 4.82 | 4.88 | 4.79 | 4.88 | +1.24% | 71,866 | 34,853,797 |
| 2024-08-12 | 4.82 | 4.86 | 4.81 | 4.82 | -0.21% | 57,920 | 27,974,607 |
| 2024-08-09 | 4.85 | 4.88 | 4.83 | 4.83 | -0.21% | 62,596 | 30,368,944 |
| 2024-08-08 | 4.83 | 4.88 | 4.8 | 4.84 | -0.21% | 82,815 | 40,040,105 |
| 2024-08-07 | 4.84 | 4.91 | 4.81 | 4.85 | 0% | 85,960 | 41,769,537 |
| 2024-08-06 | 4.91 | 4.91 | 4.8 | 4.85 | +0.62% | 91,609 | 44,385,653 |
| 2024-08-05 | 4.91 | 4.98 | 4.82 | 4.82 | -2.82% | 90,598 | 44,410,816 |
| 2024-08-02 | 4.96 | 5.02 | 4.96 | 4.96 | -0.6% | 70,918 | 35,346,023 |
| 2024-08-01 | 5.03 | 5.07 | 4.97 | 4.99 | -0.8% | 100,594 | 50,494,071 |
| 2024-07-31 | 4.88 | 5.04 | 4.86 | 5.03 | +2.86% | 125,152 | 62,270,112 |
| 2024-07-30 | 4.86 | 4.9 | 4.83 | 4.89 | +0.41% | 56,004 | 27,306,607 |
| 2024-07-29 | 4.85 | 4.9 | 4.83 | 4.87 | +0.21% | 68,735 | 33,380,939 |
| 2024-07-26 | 4.73 | 4.87 | 4.72 | 4.86 | +2.97% | 125,612 | 60,404,304 |
| 2024-07-25 | 4.67 | 4.76 | 4.65 | 4.72 | +0.64% | 71,171 | 33,455,064 |
| 2024-07-24 | 4.75 | 4.78 | 4.67 | 4.69 | -1.47% | 103,212 | 48,749,760 |
| 2024-07-23 | 4.83 | 4.86 | 4.76 | 4.76 | -1.86% | 62,941 | 30,260,663 |
| 2024-07-22 | 4.88 | 4.88 | 4.81 | 4.85 | -0.21% | 56,521 | 27,346,750 |
| 2024-07-19 | 4.83 | 4.89 | 4.8 | 4.86 | 0% | 69,635 | 33,795,178 |
| 2024-07-18 | 4.79 | 4.88 | 4.74 | 4.86 | +0.62% | 109,291 | 52,604,998 |
| 2024-07-17 | 4.91 | 4.91 | 4.79 | 4.83 | -1.83% | 127,859 | 61,900,246 |
| 2024-07-16 | 4.88 | 4.94 | 4.85 | 4.92 | 0% | 88,296 | 43,153,037 |
| 2024-07-15 | 5 | 5.01 | 4.9 | 4.92 | -1.8% | 108,506 | 53,555,699 |
| 2024-07-12 | 5.1 | 5.15 | 4.98 | 5.01 | -2.34% | 149,320 | 75,452,159 |
| 2024-07-11 | 5.04 | 5.16 | 4.97 | 5.13 | +3.43% | 189,709 | 95,939,040 |
| 2024-07-10 | 5.07 | 5.07 | 4.95 | 4.96 | -2.36% | 121,844 | 60,915,243 |
| 2024-07-09 | 5.04 | 5.1 | 4.87 | 5.08 | +1.8% | 187,617 | 93,620,690 |
| 2024-07-08 | 5.19 | 5.2 | 4.98 | 4.99 | -3.85% | 169,179 | 85,484,259 |
| 2024-07-05 | 5.22 | 5.26 | 5.14 | 5.19 | -2.99% | 133,878 | 69,492,907 |
| 2024-07-04 | 5.47 | 5.49 | 5.33 | 5.35 | -2.37% | 130,255 | 70,299,664 |
| 2024-07-03 | 5.5 | 5.54 | 5.47 | 5.48 | -0.36% | 88,764 | 48,802,387 |
| 2024-07-02 | 5.51 | 5.56 | 5.47 | 5.5 | -0.36% | 111,850 | 61,567,223 |
| 2024-07-01 | 5.51 | 5.55 | 5.42 | 5.52 | +0.18% | 173,173 | 95,249,006 |
| 2024-06-28 | 5.32 | 5.53 | 5.32 | 5.51 | +2.99% | 184,408 | 100,677,021 |
| 2024-06-27 | 5.48 | 5.51 | 5.34 | 5.35 | -2.37% | 103,577 | 56,042,666 |
| 2024-06-26 | 5.38 | 5.49 | 5.31 | 5.48 | +1.11% | 113,893 | 61,510,081 |
| 2024-06-25 | 5.4 | 5.44 | 5.34 | 5.42 | +0.37% | 98,582 | 53,180,646 |
| 2024-06-24 | 5.62 | 5.65 | 5.39 | 5.4 | -3.91% | 184,014 | 101,326,784 |
| 2024-06-21 | 5.58 | 5.73 | 5.55 | 5.62 | +0.72% | 193,673 | 108,829,135 |
| 2024-06-20 | 5.67 | 5.7 | 5.58 | 5.58 | -1.41% | 146,989 | 82,877,250 |
| 2024-06-19 | 5.84 | 5.85 | 5.66 | 5.66 | -2.92% | 168,168 | 96,382,640 |
| 2024-06-18 | 5.86 | 5.92 | 5.78 | 5.83 | -0.85% | 183,833 | 107,571,982 |
| 2024-06-17 | 5.89 | 5.97 | 5.85 | 5.88 | -0.17% | 201,754 | 119,095,655 |
| 2024-06-14 | 5.86 | 5.9 | 5.82 | 5.89 | +0.34% | 249,457 | 146,538,246 |
| 2024-06-13 | 5.74 | 5.94 | 5.72 | 5.87 | +2.26% | 256,468 | 150,039,852 |
| 2024-06-12 | 5.69 | 5.75 | 5.67 | 5.74 | +0.53% | 130,359 | 74,516,808 |
| 2024-06-11 | 5.7 | 5.71 | 5.61 | 5.71 | +0.53% | 136,818 | 77,438,991 |
| 2024-06-07 | 5.58 | 5.69 | 5.56 | 5.68 | +1.79% | 152,991 | 86,144,297 |
| 2024-06-06 | 5.7 | 5.71 | 5.55 | 5.58 | -1.59% | 201,715 | 113,335,453 |
| 2024-06-05 | 5.84 | 5.84 | 5.67 | 5.67 | -3.08% | 182,677 | 104,755,042 |
| 2024-06-04 | 5.83 | 5.86 | 5.66 | 5.85 | +0.17% | 224,953 | 129,942,349 |
| 2024-06-03 | 5.81 | 5.95 | 5.79 | 5.84 | +0.69% | 265,973 | 156,111,766 |
| 2024-05-31 | 5.81 | 5.86 | 5.77 | 5.8 | -0.51% | 187,619 | 108,936,630 |
| 2024-05-30 | 6.05 | 6.09 | 5.77 | 5.83 | -3.64% | 357,243 | 209,981,788 |
| 2024-05-29 | 6.1 | 6.1 | 5.91 | 6.05 | -0.82% | 347,241 | 209,027,325 |
| 2024-05-28 | 5.93 | 6.2 | 5.91 | 6.1 | +2.01% | 530,075 | 322,419,259 |
| 2024-05-27 | 5.88 | 5.99 | 5.85 | 5.98 | +2.05% | 416,961 | 247,866,072 |
| 2024-05-24 | 5.75 | 5.99 | 5.75 | 5.86 | +2.45% | 349,719 | 206,612,212 |
| 2024-05-23 | 5.83 | 5.84 | 5.68 | 5.72 | -1.89% | 162,474 | 93,536,573 |
| 2024-05-22 | 5.83 | 5.9 | 5.8 | 5.83 | -0.17% | 128,251 | 74,930,686 |
| 2024-05-21 | 5.92 | 5.92 | 5.83 | 5.84 | -1.35% | 159,250 | 93,338,099 |
| 2024-05-20 | 5.85 | 5.96 | 5.83 | 5.92 | +1.37% | 205,180 | 121,291,825 |
| 2024-05-17 | 5.79 | 5.92 | 5.78 | 5.84 | +0.69% | 153,831 | 89,897,032 |
| 2024-05-16 | 5.75 | 5.98 | 5.74 | 5.8 | +1.05% | 230,215 | 134,844,747 |
| 2024-05-15 | 5.86 | 5.94 | 5.73 | 5.74 | -2.71% | 238,076 | 138,109,718 |
| 2024-05-14 | 5.93 | 6.01 | 5.88 | 5.9 | -1.5% | 241,513 | 143,154,091 |
| 2024-05-13 | 5.89 | 6 | 5.85 | 5.99 | +1.87% | 376,941 | 224,157,998 |
| 2024-05-10 | 5.76 | 5.92 | 5.75 | 5.88 | +1.91% | 292,696 | 171,840,097 |
| 2024-05-09 | 5.75 | 5.81 | 5.74 | 5.77 | +0.17% | 148,531 | 85,815,399 |
| 2024-05-08 | 5.82 | 5.88 | 5.76 | 5.76 | -1.03% | 167,256 | 97,255,653 |
| 2024-05-07 | 5.83 | 5.84 | 5.76 | 5.82 | -0.17% | 128,368 | 74,370,937 |
| 2024-05-06 | 5.78 | 5.86 | 5.73 | 5.83 | +2.64% | 184,548 | 107,096,108 |
| 2024-04-30 | 5.69 | 5.77 | 5.64 | 5.68 | -0.7% | 128,057 | 72,871,508 |
| 2024-04-29 | 5.58 | 5.74 | 5.54 | 5.72 | +2.69% | 183,327 | 103,838,547 |
| 2024-04-26 | 5.51 | 5.59 | 5.47 | 5.57 | +0.91% | 142,646 | 78,935,264 |
| 2024-04-25 | 5.54 | 5.56 | 5.49 | 5.52 | -0.9% | 137,573 | 76,004,248 |
| 2024-04-24 | 5.42 | 5.57 | 5.42 | 5.57 | +3.53% | 183,887 | 101,476,027 |
| 2024-04-23 | 5.46 | 5.46 | 5.36 | 5.38 | -0.74% | 105,617 | 57,107,425 |
| 2024-04-22 | 5.38 | 5.48 | 5.28 | 5.42 | +0.93% | 194,493 | 105,108,752 |
| 2024-04-19 | 5.51 | 5.64 | 5.33 | 5.37 | -3.59% | 320,024 | 174,858,579 |
| 2024-04-18 | 5.71 | 5.74 | 5.56 | 5.57 | -2.96% | 318,571 | 179,630,111 |
| 2024-04-17 | 5.5 | 5.83 | 5.5 | 5.74 | +4.17% | 295,142 | 168,287,611 |
| 2024-04-16 | 6.1 | 6.12 | 5.51 | 5.51 | -9.97% | 507,481 | 290,708,818 |
| 2024-04-15 | 6.12 | 6.27 | 5.96 | 6.12 | -3.32% | 452,120 | 276,652,858 |
| 2024-04-12 | 6.17 | 6.35 | 6.11 | 6.33 | +2.43% | 443,994 | 277,539,695 |
| 2024-04-11 | 5.99 | 6.18 | 5.94 | 6.18 | +2.32% | 381,443 | 232,904,603 |
| 2024-04-10 | 5.93 | 6.1 | 5.92 | 6.04 | +1.17% | 353,877 | 213,292,510 |
| 2024-04-09 | 5.91 | 6.02 | 5.81 | 5.97 | +1.36% | 298,961 | 177,013,681 |
| 2024-04-08 | 5.75 | 5.91 | 5.73 | 5.89 | +2.26% | 275,715 | 161,463,278 |
| 2024-04-03 | 5.8 | 5.82 | 5.66 | 5.76 | -0.86% | 156,304 | 89,600,775 |
| 2024-04-02 | 5.78 | 5.84 | 5.77 | 5.81 | +0.35% | 144,479 | 83,923,480 |
| 2024-04-01 | 5.76 | 5.82 | 5.72 | 5.79 | +0.7% | 144,721 | 83,523,295 |
| 2024-03-29 | 5.71 | 5.78 | 5.67 | 5.75 | +0.7% | 112,795 | 64,539,070 |
| 2024-03-28 | 5.55 | 5.78 | 5.53 | 5.71 | +1.96% | 149,938 | 85,256,470 |
| 2024-03-27 | 5.81 | 5.82 | 5.6 | 5.6 | -3.45% | 169,417 | 96,557,000 |
| 2024-03-26 | 5.79 | 5.82 | 5.66 | 5.8 | -0.17% | 140,430 | 80,773,338 |
| 2024-03-25 | 5.8 | 5.93 | 5.74 | 5.81 | +0.35% | 180,970 | 105,777,436 |
| 2024-03-22 | 5.78 | 5.85 | 5.67 | 5.79 | -0.52% | 204,861 | 117,882,360 |
| 2024-03-21 | 5.87 | 5.89 | 5.77 | 5.82 | -0.51% | 130,274 | 75,661,113 |
| 2024-03-20 | 5.83 | 5.86 | 5.76 | 5.85 | 0% | 151,403 | 87,863,466 |
| 2024-03-19 | 5.78 | 6.1 | 5.75 | 5.85 | +1.92% | 386,897 | 229,523,479 |
| 2024-03-18 | 5.67 | 5.75 | 5.65 | 5.74 | +1.59% | 174,713 | 99,797,505 |
| 2024-03-15 | 5.59 | 5.67 | 5.57 | 5.65 | +0.89% | 116,149 | 65,454,079 |
| 2024-03-14 | 5.6 | 5.64 | 5.56 | 5.6 | -0.53% | 119,834 | 67,228,151 |
| 2024-03-13 | 5.66 | 5.68 | 5.58 | 5.63 | -0.53% | 127,191 | 71,499,957 |
| 2024-03-12 | 5.75 | 5.76 | 5.61 | 5.66 | -0.88% | 225,621 | 127,537,520 |
| 2024-03-11 | 5.6 | 5.8 | 5.6 | 5.71 | +1.96% | 249,274 | 141,797,388 |
| 2024-03-08 | 5.62 | 5.68 | 5.51 | 5.6 | -0.53% | 174,328 | 97,464,252 |
| 2024-03-07 | 5.58 | 5.66 | 5.53 | 5.63 | +1.44% | 253,345 | 141,824,636 |
| 2024-03-06 | 5.5 | 5.64 | 5.48 | 5.55 | +1.28% | 164,691 | 91,320,027 |
| 2024-03-05 | 5.58 | 5.67 | 5.48 | 5.48 | -3.18% | 250,592 | 139,198,602 |
| 2024-03-04 | 5.4 | 5.86 | 5.31 | 5.66 | +5.01% | 424,206 | 237,186,550 |
| 2024-03-01 | 5.4 | 5.44 | 5.35 | 5.39 | -0.37% | 156,003 | 84,092,918 |
| 2024-02-29 | 5.22 | 5.42 | 5.22 | 5.41 | +3.24% | 216,794 | 116,204,108 |
| 2024-02-28 | 5.45 | 5.66 | 5.22 | 5.24 | -2.78% | 351,221 | 192,134,833 |
| 2024-02-27 | 5.3 | 5.39 | 5.26 | 5.39 | +1.13% | 199,148 | 106,336,007 |
| 2024-02-26 | 5.39 | 5.46 | 5.29 | 5.33 | -1.11% | 201,148 | 107,440,115 |
| 2024-02-23 | 5.39 | 5.41 | 5.32 | 5.39 | +0.19% | 187,386 | 100,358,497 |
| 2024-02-22 | 5.36 | 5.41 | 5.3 | 5.38 | +0.37% | 146,832 | 78,797,397 |
| 2024-02-21 | 5.26 | 5.44 | 5.2 | 5.36 | +0.94% | 197,253 | 105,614,305 |
| 2024-02-20 | 5.28 | 5.36 | 5.17 | 5.31 | +0.57% | 196,237 | 103,643,800 |
| 2024-02-19 | 5.1 | 5.41 | 5.03 | 5.28 | +5.39% | 325,820 | 171,596,694 |
| 2024-02-08 | 4.99 | 5.08 | 4.74 | 5.01 | +2.87% | 321,309 | 158,260,454 |
| 2024-02-07 | 4.72 | 4.99 | 4.66 | 4.87 | +2.31% | 259,012 | 125,962,832 |
| 2024-02-06 | 4.32 | 4.85 | 4.26 | 4.76 | +5.54% | 322,777 | 147,207,059 |
| 2024-02-05 | 4.96 | 4.96 | 4.51 | 4.51 | -9.98% | 363,346 | 167,952,706 |
| 2024-02-02 | 5.12 | 5.22 | 4.75 | 5.01 | -2.34% | 316,264 | 158,990,818 |
| 2024-02-01 | 5.1 | 5.23 | 5.04 | 5.13 | -1.16% | 214,179 | 109,872,011 |
| 2024-01-31 | 5.24 | 5.55 | 5.16 | 5.19 | -2.08% | 310,561 | 165,152,009 |
| 2024-01-30 | 5.56 | 5.57 | 5.29 | 5.3 | -4.85% | 298,914 | 161,301,022 |
| 2024-01-29 | 5.36 | 5.87 | 5.35 | 5.57 | +4.31% | 610,193 | 340,461,313 |
| 2024-01-26 | 5.37 | 5.43 | 5.29 | 5.34 | -1.11% | 198,136 | 105,880,942 |
| 2024-01-25 | 5.19 | 5.42 | 5.17 | 5.4 | +3.25% | 286,285 | 152,071,172 |
| 2024-01-24 | 5.14 | 5.23 | 5.01 | 5.23 | +1.75% | 156,293 | 80,091,983 |
| 2024-01-23 | 5.09 | 5.18 | 4.94 | 5.14 | +0.78% | 174,665 | 88,311,820 |
| 2024-01-22 | 5.35 | 5.35 | 5.05 | 5.1 | -4.67% | 150,643 | 78,346,875 |
| 2024-01-19 | 5.35 | 5.44 | 5.27 | 5.35 | -0.56% | 106,701 | 57,339,501 |
| 2024-01-18 | 5.39 | 5.41 | 5.15 | 5.38 | -1.28% | 250,406 | 131,683,486 |
| 2024-01-17 | 5.62 | 5.65 | 5.39 | 5.45 | -3.54% | 205,592 | 113,175,917 |
| 2024-01-16 | 5.78 | 5.8 | 5.53 | 5.65 | -2.08% | 224,463 | 126,813,406 |
| 2024-01-15 | 5.7 | 5.8 | 5.68 | 5.77 | +0.52% | 118,211 | 67,921,969 |
| 2024-01-12 | 5.72 | 5.8 | 5.69 | 5.74 | 0% | 177,954 | 102,286,108 |
| 2024-01-11 | 5.68 | 5.77 | 5.61 | 5.74 | +0.53% | 269,454 | 153,979,751 |
| 2024-01-10 | 6.27 | 6.27 | 5.63 | 5.71 | -8.64% | 608,799 | 354,449,463 |
| 2024-01-09 | 6.36 | 6.46 | 6.24 | 6.25 | -0.95% | 153,983 | 97,646,804 |
| 2024-01-08 | 6.45 | 6.45 | 6.25 | 6.31 | -2.17% | 147,356 | 93,275,034 |
| 2024-01-05 | 6.68 | 6.69 | 6.45 | 6.45 | -3.3% | 130,882 | 85,691,189 |
| 2024-01-04 | 6.71 | 6.75 | 6.63 | 6.67 | -1.04% | 116,705 | 77,868,997 |
| 2024-01-03 | 6.65 | 6.77 | 6.62 | 6.74 | +0.75% | 174,226 | 116,723,040 |
| 2024-01-02 | 6.5 | 6.78 | 6.47 | 6.69 | +2.76% | 251,578 | 167,530,228 |
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：