股票概览
5.47
-1.62%
-0.09
5.57
开盘价
5.6
最高价
5.46
最低价
288,460
成交量
数据更新至: 2024-12-31
技术指标
5.51
MA5 (5日均线)
5.48
MA10 (10日均线)
5.48
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 | 5.57 | 5.6 | 5.46 | 5.47 | -1.62% | 288,460 | 159,604,759 |
| 2024-12-30 | 5.53 | 5.59 | 5.51 | 5.56 | +0.72% | 292,782 | 162,696,743 |
| 2024-12-27 | 5.48 | 5.53 | 5.45 | 5.52 | +1.1% | 239,309 | 131,560,680 |
| 2024-12-26 | 5.52 | 5.53 | 5.45 | 5.46 | -1.27% | 197,810 | 108,591,222 |
| 2024-12-25 | 5.52 | 5.55 | 5.48 | 5.53 | +0.36% | 182,596 | 100,611,253 |
| 2024-12-24 | 5.4 | 5.54 | 5.4 | 5.51 | +1.85% | 292,653 | 161,030,503 |
| 2024-12-23 | 5.37 | 5.49 | 5.37 | 5.41 | +0.74% | 322,478 | 175,316,293 |
| 2024-12-20 | 5.41 | 5.44 | 5.36 | 5.37 | -1.29% | 221,065 | 119,009,999 |
| 2024-12-19 | 5.46 | 5.48 | 5.36 | 5.44 | -0.73% | 275,620 | 149,196,724 |
| 2024-12-18 | 5.47 | 5.55 | 5.47 | 5.48 | +0.74% | 253,343 | 139,647,604 |
| 2024-12-17 | 5.48 | 5.52 | 5.4 | 5.44 | -0.73% | 234,576 | 128,207,103 |
| 2024-12-16 | 5.45 | 5.52 | 5.44 | 5.48 | +0.74% | 262,142 | 143,794,887 |
| 2024-12-13 | 5.55 | 5.57 | 5.44 | 5.44 | -2.33% | 365,955 | 200,639,685 |
| 2024-12-12 | 5.55 | 5.59 | 5.52 | 5.57 | +0.18% | 248,926 | 138,379,911 |
| 2024-12-11 | 5.46 | 5.56 | 5.46 | 5.56 | +1.46% | 351,388 | 194,299,921 |
| 2024-12-10 | 5.57 | 5.6 | 5.47 | 5.48 | 0% | 376,358 | 207,782,974 |
| 2024-12-09 | 5.47 | 5.53 | 5.45 | 5.48 | +0.18% | 283,757 | 155,871,114 |
| 2024-12-06 | 5.38 | 5.48 | 5.38 | 5.47 | +1.48% | 292,381 | 159,146,190 |
| 2024-12-05 | 5.45 | 5.47 | 5.37 | 5.39 | -1.82% | 389,118 | 210,482,396 |
| 2024-12-04 | 5.44 | 5.56 | 5.41 | 5.49 | +0.73% | 362,247 | 198,739,141 |
| 2024-12-03 | 5.43 | 5.45 | 5.37 | 5.45 | +0.37% | 314,439 | 170,131,738 |
| 2024-12-02 | 5.34 | 5.45 | 5.32 | 5.43 | +1.88% | 345,843 | 186,552,012 |
| 2024-11-29 | 5.29 | 5.36 | 5.26 | 5.33 | +0.95% | 283,677 | 150,870,098 |
| 2024-11-28 | 5.34 | 5.37 | 5.27 | 5.28 | -1.68% | 348,305 | 185,166,911 |
| 2024-11-27 | 5.3 | 5.38 | 5.23 | 5.37 | +0.94% | 285,994 | 151,681,473 |
| 2024-11-26 | 5.33 | 5.36 | 5.2 | 5.32 | 0% | 460,035 | 243,584,248 |
| 2024-11-25 | 5.4 | 5.54 | 5.32 | 5.32 | -1.3% | 758,395 | 408,601,076 |
| 2024-11-22 | 5.58 | 5.62 | 5.39 | 5.39 | -3.06% | 418,864 | 230,471,957 |
| 2024-11-21 | 5.62 | 5.65 | 5.54 | 5.56 | -1.07% | 331,377 | 184,786,888 |
| 2024-11-20 | 5.58 | 5.63 | 5.53 | 5.62 | +0.72% | 399,479 | 223,472,468 |
| 2024-11-19 | 5.57 | 5.62 | 5.48 | 5.58 | +0.18% | 388,886 | 215,665,464 |
| 2024-11-18 | 5.53 | 5.67 | 5.53 | 5.57 | +1.64% | 633,625 | 355,402,000 |
| 2024-11-15 | 5.46 | 5.58 | 5.45 | 5.48 | 0% | 336,624 | 185,602,279 |
| 2024-11-14 | 5.56 | 5.62 | 5.47 | 5.48 | -1.97% | 379,815 | 210,211,489 |
| 2024-11-13 | 5.53 | 5.62 | 5.5 | 5.59 | +0.9% | 329,990 | 183,866,383 |
| 2024-11-12 | 5.57 | 5.66 | 5.5 | 5.54 | -0.36% | 634,248 | 354,372,890 |
| 2024-11-11 | 5.58 | 5.62 | 5.51 | 5.56 | -1.42% | 498,293 | 276,845,977 |
| 2024-11-08 | 5.8 | 5.83 | 5.63 | 5.64 | -2.25% | 546,574 | 311,636,024 |
| 2024-11-07 | 5.67 | 5.77 | 5.63 | 5.77 | +1.23% | 449,443 | 256,759,794 |
| 2024-11-06 | 5.71 | 5.76 | 5.66 | 5.7 | -0.18% | 416,484 | 237,848,241 |
| 2024-11-05 | 5.64 | 5.71 | 5.62 | 5.71 | +1.42% | 452,093 | 256,993,638 |
| 2024-11-04 | 5.54 | 5.64 | 5.49 | 5.63 | +2.18% | 444,786 | 248,438,051 |
| 2024-11-01 | 5.43 | 5.56 | 5.42 | 5.51 | +1.66% | 572,980 | 315,465,351 |
| 2024-10-31 | 5.42 | 5.49 | 5.41 | 5.42 | -0.37% | 403,272 | 219,293,009 |
| 2024-10-30 | 5.41 | 5.48 | 5.34 | 5.44 | +0.55% | 459,652 | 248,886,222 |
| 2024-10-29 | 5.59 | 5.59 | 5.38 | 5.41 | -2.52% | 580,394 | 317,321,701 |
| 2024-10-28 | 5.52 | 5.58 | 5.5 | 5.55 | +1.28% | 517,773 | 286,855,788 |
| 2024-10-25 | 5.46 | 5.5 | 5.45 | 5.48 | +0.37% | 256,583 | 140,479,129 |
| 2024-10-24 | 5.52 | 5.52 | 5.44 | 5.46 | -1.09% | 236,439 | 129,260,289 |
| 2024-10-23 | 5.46 | 5.58 | 5.45 | 5.52 | +1.28% | 413,354 | 227,682,485 |
| 2024-10-22 | 5.41 | 5.45 | 5.37 | 5.45 | +1.11% | 317,551 | 171,809,822 |
| 2024-10-21 | 5.44 | 5.47 | 5.36 | 5.39 | -1.1% | 337,332 | 182,098,895 |
| 2024-10-18 | 5.36 | 5.52 | 5.31 | 5.45 | +1.87% | 384,314 | 207,914,511 |
| 2024-10-17 | 5.46 | 5.54 | 5.34 | 5.35 | -1.47% | 307,949 | 166,768,113 |
| 2024-10-16 | 5.43 | 5.5 | 5.36 | 5.43 | 0% | 375,474 | 203,930,464 |
| 2024-10-15 | 5.59 | 5.61 | 5.43 | 5.43 | -4.4% | 474,543 | 261,609,425 |
| 2024-10-14 | 5.63 | 5.68 | 5.56 | 5.68 | +0.71% | 402,375 | 226,792,075 |
| 2024-10-11 | 5.7 | 5.79 | 5.58 | 5.64 | -0.88% | 412,742 | 235,139,478 |
| 2024-10-10 | 5.55 | 5.86 | 5.53 | 5.69 | +1.79% | 578,154 | 329,496,561 |
| 2024-10-09 | 5.95 | 5.96 | 5.53 | 5.59 | -7.45% | 724,006 | 413,672,921 |
| 2024-10-08 | 6.4 | 6.4 | 5.84 | 6.04 | +3.78% | 1,030,174 | 624,550,272 |
| 2024-09-30 | 5.63 | 5.9 | 5.59 | 5.82 | +7.18% | 995,895 | 571,174,331 |
| 2024-09-27 | 5.24 | 5.43 | 5.24 | 5.43 | +3.63% | 369,537 | 197,966,441 |
| 2024-09-26 | 5.18 | 5.25 | 5.13 | 5.24 | +0.96% | 413,762 | 214,772,983 |
| 2024-09-25 | 5.16 | 5.3 | 5.15 | 5.19 | +1.37% | 436,200 | 227,675,448 |
| 2024-09-24 | 4.9 | 5.13 | 4.88 | 5.12 | +5.13% | 377,834 | 190,282,113 |
| 2024-09-23 | 4.86 | 4.9 | 4.81 | 4.87 | +0.41% | 145,060 | 70,716,015 |
| 2024-09-20 | 4.84 | 4.89 | 4.78 | 4.85 | 0% | 226,078 | 109,384,475 |
| 2024-09-19 | 4.87 | 4.9 | 4.75 | 4.85 | -0.21% | 271,559 | 131,036,725 |
| 2024-09-18 | 4.87 | 4.91 | 4.82 | 4.86 | -0.21% | 156,471 | 75,948,040 |
| 2024-09-13 | 4.91 | 5 | 4.87 | 4.87 | -0.61% | 195,843 | 96,564,396 |
| 2024-09-12 | 4.84 | 4.93 | 4.82 | 4.9 | +1.45% | 229,167 | 112,230,763 |
| 2024-09-11 | 4.91 | 4.93 | 4.8 | 4.83 | -2.62% | 243,076 | 118,306,385 |
| 2024-09-10 | 4.97 | 5.04 | 4.84 | 4.96 | -0.6% | 255,213 | 125,277,933 |
| 2024-09-09 | 5.06 | 5.07 | 4.96 | 4.99 | -1.96% | 235,590 | 117,665,023 |
| 2024-09-06 | 5.16 | 5.17 | 5.08 | 5.09 | -0.97% | 142,513 | 72,882,697 |
| 2024-09-05 | 5.15 | 5.22 | 5.12 | 5.14 | -0.39% | 144,202 | 74,181,169 |
| 2024-09-04 | 5.23 | 5.25 | 5.13 | 5.16 | -2.64% | 224,290 | 115,970,882 |
| 2024-09-03 | 5.31 | 5.38 | 5.28 | 5.3 | -0.19% | 179,469 | 95,387,383 |
| 2024-09-02 | 5.43 | 5.45 | 5.27 | 5.31 | -3.28% | 337,517 | 179,784,878 |
| 2024-08-30 | 5.35 | 5.55 | 5.34 | 5.49 | +2.62% | 242,657 | 132,618,193 |
| 2024-08-29 | 5.39 | 5.4 | 5.32 | 5.35 | -0.93% | 176,133 | 94,485,621 |
| 2024-08-28 | 5.38 | 5.51 | 5.38 | 5.4 | 0% | 189,013 | 102,991,573 |
| 2024-08-27 | 5.41 | 5.43 | 5.36 | 5.4 | +0.19% | 157,092 | 84,716,011 |
| 2024-08-26 | 5.39 | 5.44 | 5.31 | 5.39 | 0% | 168,687 | 90,680,203 |
| 2024-08-23 | 5.32 | 5.44 | 5.32 | 5.39 | +0.75% | 150,350 | 81,166,521 |
| 2024-08-22 | 5.46 | 5.48 | 5.31 | 5.35 | -2.37% | 208,201 | 112,057,503 |
| 2024-08-21 | 5.57 | 5.58 | 5.45 | 5.48 | -1.97% | 211,024 | 116,220,331 |
| 2024-08-20 | 5.63 | 5.76 | 5.57 | 5.59 | -1.06% | 310,004 | 175,812,613 |
| 2024-08-19 | 5.55 | 5.7 | 5.54 | 5.65 | +3.48% | 336,776 | 189,989,931 |
| 2024-08-16 | 5.54 | 5.54 | 5.44 | 5.46 | -1.09% | 101,802 | 55,765,663 |
| 2024-08-15 | 5.47 | 5.57 | 5.44 | 5.52 | +0.91% | 125,170 | 69,087,035 |
| 2024-08-14 | 5.56 | 5.57 | 5.47 | 5.47 | -1.8% | 149,339 | 82,394,873 |
| 2024-08-13 | 5.59 | 5.59 | 5.46 | 5.57 | +1.64% | 218,672 | 120,802,389 |
| 2024-08-12 | 5.46 | 5.51 | 5.38 | 5.48 | +0.92% | 170,287 | 92,999,928 |
| 2024-08-09 | 5.38 | 5.46 | 5.34 | 5.43 | +1.69% | 209,273 | 113,644,105 |
| 2024-08-08 | 5.28 | 5.38 | 5.26 | 5.34 | +1.33% | 182,995 | 97,231,390 |
| 2024-08-07 | 5.3 | 5.32 | 5.24 | 5.27 | 0% | 215,806 | 113,937,022 |
| 2024-08-06 | 5.28 | 5.39 | 5.24 | 5.27 | -0.19% | 294,752 | 155,727,343 |
| 2024-08-05 | 5.4 | 5.46 | 5.25 | 5.28 | -3.3% | 236,635 | 126,726,854 |
| 2024-08-02 | 5.55 | 5.56 | 5.45 | 5.46 | -2.33% | 177,429 | 97,521,853 |
| 2024-08-01 | 5.51 | 5.64 | 5.5 | 5.59 | +1.64% | 249,679 | 139,454,417 |
| 2024-07-31 | 5.38 | 5.52 | 5.36 | 5.5 | +2.23% | 247,305 | 135,060,349 |
| 2024-07-30 | 5.5 | 5.5 | 5.36 | 5.38 | -2% | 199,689 | 107,625,004 |
| 2024-07-29 | 5.46 | 5.52 | 5.41 | 5.49 | +0.92% | 154,417 | 84,423,569 |
| 2024-07-26 | 5.38 | 5.44 | 5.34 | 5.44 | +1.68% | 142,755 | 76,976,377 |
| 2024-07-25 | 5.44 | 5.48 | 5.31 | 5.35 | -2.37% | 199,453 | 106,946,975 |
| 2024-07-24 | 5.43 | 5.54 | 5.37 | 5.48 | +1.11% | 204,532 | 111,613,179 |
| 2024-07-23 | 5.53 | 5.54 | 5.42 | 5.42 | -1.81% | 223,158 | 121,985,238 |
| 2024-07-22 | 5.59 | 5.62 | 5.48 | 5.52 | -2.3% | 254,775 | 140,795,132 |
| 2024-07-19 | 5.67 | 5.68 | 5.59 | 5.65 | -0.35% | 149,517 | 84,160,276 |
| 2024-07-18 | 5.56 | 5.69 | 5.51 | 5.67 | +2.16% | 224,409 | 125,699,199 |
| 2024-07-17 | 5.75 | 5.75 | 5.51 | 5.55 | -3.98% | 364,943 | 204,032,637 |
| 2024-07-16 | 5.69 | 5.8 | 5.66 | 5.78 | +1.76% | 184,244 | 105,911,044 |
| 2024-07-15 | 5.8 | 5.81 | 5.64 | 5.68 | -2.41% | 322,462 | 183,572,534 |
| 2024-07-12 | 5.91 | 5.95 | 5.77 | 5.82 | -1.52% | 214,355 | 125,299,321 |
| 2024-07-11 | 5.91 | 5.97 | 5.87 | 5.91 | +0.51% | 187,622 | 111,116,530 |
| 2024-07-10 | 6.02 | 6.03 | 5.85 | 5.88 | -2.16% | 183,134 | 108,522,821 |
| 2024-07-09 | 5.95 | 6.03 | 5.83 | 6.01 | +0.67% | 238,221 | 141,282,806 |
| 2024-07-08 | 6.04 | 6.06 | 5.96 | 5.97 | -1% | 159,583 | 95,885,551 |
| 2024-07-05 | 6.04 | 6.08 | 5.99 | 6.03 | -0.33% | 159,095 | 95,981,774 |
| 2024-07-04 | 6.13 | 6.18 | 6.04 | 6.05 | -1.31% | 150,396 | 91,667,682 |
| 2024-07-03 | 6.19 | 6.23 | 6.11 | 6.13 | -0.97% | 201,716 | 124,598,900 |
| 2024-07-02 | 6.18 | 6.21 | 6.08 | 6.19 | +0.49% | 272,866 | 168,086,954 |
| 2024-07-01 | 5.93 | 6.18 | 5.91 | 6.16 | +4.23% | 379,990 | 231,741,853 |
| 2024-06-28 | 5.78 | 5.99 | 5.77 | 5.91 | +2.25% | 312,643 | 184,442,727 |
| 2024-06-27 | 5.92 | 5.92 | 5.75 | 5.78 | -2.2% | 237,226 | 137,925,232 |
| 2024-06-26 | 5.91 | 5.93 | 5.83 | 5.91 | -0.34% | 191,038 | 112,443,621 |
| 2024-06-25 | 5.91 | 6 | 5.91 | 5.93 | 0% | 226,795 | 135,033,850 |
| 2024-06-24 | 5.97 | 5.97 | 5.85 | 5.93 | -0.17% | 218,362 | 129,221,741 |
| 2024-06-21 | 5.97 | 6.01 | 5.9 | 5.94 | 0% | 148,199 | 88,246,316 |
| 2024-06-20 | 5.98 | 6.11 | 5.93 | 5.94 | -0.34% | 222,489 | 133,677,862 |
| 2024-06-19 | 5.98 | 6.04 | 5.94 | 5.96 | 0% | 110,569 | 66,218,153 |
| 2024-06-18 | 5.92 | 5.97 | 5.87 | 5.96 | -1.49% | 187,584 | 111,355,710 |
| 2024-06-17 | 6.06 | 6.1 | 5.98 | 6.05 | -0.17% | 212,442 | 128,333,171 |
| 2024-06-14 | 6.02 | 6.1 | 5.97 | 6.06 | +0.66% | 180,363 | 109,218,284 |
| 2024-06-13 | 6.09 | 6.1 | 5.97 | 6.02 | -1.15% | 141,533 | 85,212,440 |
| 2024-06-12 | 5.95 | 6.11 | 5.94 | 6.09 | +1.84% | 197,511 | 119,536,620 |
| 2024-06-11 | 6.11 | 6.15 | 5.92 | 5.98 | -1.81% | 302,578 | 181,806,305 |
| 2024-06-07 | 6.12 | 6.18 | 6.07 | 6.09 | +0.16% | 170,311 | 104,249,610 |
| 2024-06-06 | 6.12 | 6.17 | 6.05 | 6.08 | -0.16% | 240,358 | 146,908,667 |
| 2024-06-05 | 6.22 | 6.24 | 6.09 | 6.09 | -2.09% | 224,129 | 137,553,477 |
| 2024-06-04 | 6.1 | 6.24 | 6.07 | 6.22 | +1.47% | 237,556 | 146,272,345 |
| 2024-06-03 | 6.15 | 6.21 | 6.09 | 6.13 | -0.16% | 208,242 | 127,993,742 |
| 2024-05-31 | 6.19 | 6.23 | 6.13 | 6.14 | -0.81% | 208,456 | 128,621,712 |
| 2024-05-30 | 6.33 | 6.35 | 6.15 | 6.19 | -2.21% | 238,871 | 149,335,222 |
| 2024-05-29 | 6.25 | 6.4 | 6.2 | 6.33 | +1.61% | 249,372 | 157,565,550 |
| 2024-05-28 | 6.27 | 6.31 | 6.21 | 6.23 | -0.48% | 182,583 | 114,328,645 |
| 2024-05-27 | 6.11 | 6.28 | 6.11 | 6.26 | +2.12% | 268,499 | 166,888,311 |
| 2024-05-24 | 6.14 | 6.24 | 6.11 | 6.13 | -0.49% | 167,689 | 103,471,879 |
| 2024-05-23 | 6.23 | 6.25 | 6.14 | 6.16 | -1.6% | 283,837 | 175,218,621 |
| 2024-05-22 | 6.4 | 6.4 | 6.23 | 6.26 | -1.88% | 374,898 | 235,362,232 |
| 2024-05-21 | 6.51 | 6.51 | 6.35 | 6.38 | -2% | 244,587 | 156,638,250 |
| 2024-05-20 | 6.3 | 6.58 | 6.3 | 6.51 | +3.5% | 514,907 | 331,520,673 |
| 2024-05-17 | 6.3 | 6.33 | 6.21 | 6.29 | -0.16% | 256,701 | 160,576,193 |
| 2024-05-16 | 6.33 | 6.38 | 6.24 | 6.3 | 0% | 363,681 | 229,654,301 |
| 2024-05-15 | 6.39 | 6.42 | 6.29 | 6.3 | -1.25% | 212,650 | 134,988,436 |
| 2024-05-14 | 6.41 | 6.55 | 6.34 | 6.38 | -0.62% | 336,847 | 216,468,837 |
| 2024-05-13 | 6.35 | 6.46 | 6.26 | 6.42 | +0.47% | 434,995 | 277,963,524 |
| 2024-05-10 | 6.39 | 6.43 | 6.26 | 6.39 | +0.16% | 351,787 | 223,316,586 |
| 2024-05-09 | 6.22 | 6.46 | 6.22 | 6.38 | +1.92% | 470,149 | 299,188,096 |
| 2024-05-08 | 6.37 | 6.41 | 6.22 | 6.26 | -2.03% | 397,503 | 250,940,815 |
| 2024-05-07 | 6.46 | 6.53 | 6.36 | 6.39 | -1.24% | 313,677 | 202,015,206 |
| 2024-05-06 | 6.3 | 6.48 | 6.25 | 6.47 | +1.57% | 390,291 | 249,245,208 |
| 2024-04-30 | 6.35 | 6.49 | 6.35 | 6.37 | 0% | 330,954 | 212,639,217 |
| 2024-04-29 | 6.5 | 6.5 | 6.25 | 6.37 | -2.45% | 427,406 | 271,912,296 |
| 2024-04-26 | 6.46 | 6.67 | 6.46 | 6.53 | +1.24% | 411,378 | 270,531,297 |
| 2024-04-25 | 6.47 | 6.61 | 6.41 | 6.45 | +0.16% | 308,801 | 200,375,088 |
| 2024-04-24 | 6.33 | 6.48 | 6.33 | 6.44 | +0.47% | 297,074 | 189,926,207 |
| 2024-04-23 | 6.45 | 6.51 | 6.28 | 6.41 | -1.23% | 407,797 | 260,803,393 |
| 2024-04-22 | 6.82 | 6.88 | 6.47 | 6.49 | -5.67% | 782,049 | 517,666,243 |
| 2024-04-19 | 6.5 | 6.96 | 6.49 | 6.88 | +5.52% | 865,480 | 592,501,347 |
| 2024-04-18 | 6.62 | 6.66 | 6.49 | 6.52 | -1.81% | 415,262 | 272,357,961 |
| 2024-04-17 | 6.57 | 6.69 | 6.45 | 6.64 | +0.61% | 568,149 | 374,152,607 |
| 2024-04-16 | 6.74 | 6.84 | 6.55 | 6.6 | -2.22% | 560,214 | 375,947,477 |
| 2024-04-15 | 6.63 | 6.86 | 6.52 | 6.75 | +1.2% | 426,008 | 286,594,385 |
| 2024-04-12 | 6.7 | 6.77 | 6.57 | 6.67 | -0.15% | 318,525 | 212,800,868 |
| 2024-04-11 | 6.45 | 6.74 | 6.4 | 6.68 | +3.25% | 480,493 | 318,762,002 |
| 2024-04-10 | 6.34 | 6.51 | 6.34 | 6.47 | +1.41% | 439,675 | 283,519,175 |
| 2024-04-09 | 6.7 | 6.73 | 6.24 | 6.38 | -5.2% | 739,193 | 473,519,432 |
| 2024-04-08 | 6.7 | 6.86 | 6.6 | 6.73 | -2.04% | 611,393 | 411,085,734 |
| 2024-04-03 | 6.67 | 6.96 | 6.62 | 6.87 | +3.62% | 647,453 | 440,209,754 |
| 2024-04-02 | 6.65 | 6.84 | 6.6 | 6.63 | -0.3% | 461,985 | 309,341,712 |
| 2024-04-01 | 6.66 | 6.83 | 6.58 | 6.65 | -1.48% | 495,140 | 330,026,538 |
| 2024-03-29 | 6.37 | 6.79 | 6.35 | 6.75 | +5.97% | 802,039 | 531,912,847 |
| 2024-03-28 | 6.05 | 6.58 | 6.03 | 6.37 | +5.12% | 888,870 | 563,128,923 |
| 2024-03-27 | 5.95 | 6.19 | 5.93 | 6.06 | +1.34% | 483,179 | 292,445,643 |
| 2024-03-26 | 6.03 | 6.08 | 5.93 | 5.98 | -0.99% | 413,045 | 247,164,201 |
| 2024-03-25 | 6 | 6.15 | 5.92 | 6.04 | +0.5% | 451,569 | 272,924,574 |
| 2024-03-22 | 6.14 | 6.17 | 5.98 | 6.01 | -2.12% | 414,120 | 249,786,411 |
| 2024-03-21 | 6.2 | 6.22 | 6.13 | 6.14 | -1.6% | 416,129 | 256,370,039 |
| 2024-03-20 | 6.21 | 6.31 | 6.11 | 6.24 | -0.48% | 838,856 | 520,402,223 |
| 2024-03-19 | 6.79 | 6.84 | 6.27 | 6.27 | -10.04% | 1,401,449 | 898,554,777 |
| 2024-03-18 | 6.87 | 6.97 | 6.73 | 6.97 | +1.6% | 316,743 | 217,019,064 |
| 2024-03-15 | 6.71 | 6.88 | 6.62 | 6.86 | +3.78% | 377,200 | 254,622,664 |
| 2024-03-14 | 6.58 | 6.69 | 6.56 | 6.61 | +1.07% | 256,776 | 170,038,436 |
| 2024-03-13 | 6.53 | 6.59 | 6.5 | 6.54 | 0% | 177,897 | 116,401,393 |
| 2024-03-12 | 6.7 | 6.74 | 6.51 | 6.54 | -2.1% | 271,095 | 178,075,341 |
| 2024-03-11 | 6.79 | 6.81 | 6.61 | 6.68 | -1.33% | 284,390 | 190,625,057 |
| 2024-03-08 | 6.66 | 6.81 | 6.61 | 6.77 | +1.65% | 212,634 | 142,883,560 |
| 2024-03-07 | 6.61 | 6.87 | 6.6 | 6.66 | +0.45% | 307,664 | 207,386,176 |
| 2024-03-06 | 6.43 | 6.7 | 6.43 | 6.63 | +2.16% | 291,012 | 192,399,366 |
| 2024-03-05 | 6.5 | 6.59 | 6.4 | 6.49 | +0.15% | 287,528 | 187,139,445 |
| 2024-03-04 | 6.37 | 6.5 | 6.29 | 6.48 | +1.89% | 351,020 | 225,103,794 |
| 2024-03-01 | 6.19 | 6.43 | 6.17 | 6.36 | +2.75% | 380,163 | 241,201,293 |
| 2024-02-29 | 6.03 | 6.22 | 6.03 | 6.19 | +2.15% | 282,061 | 174,074,859 |
| 2024-02-28 | 6.13 | 6.19 | 6.04 | 6.06 | -1.62% | 287,569 | 176,189,903 |
| 2024-02-27 | 6.11 | 6.19 | 6.07 | 6.16 | +0.98% | 251,789 | 154,538,279 |
| 2024-02-26 | 6.07 | 6.31 | 6.07 | 6.1 | 0% | 361,724 | 223,064,911 |
| 2024-02-23 | 6.06 | 6.12 | 5.98 | 6.1 | +1.67% | 371,570 | 224,816,268 |
| 2024-02-22 | 5.95 | 6.01 | 5.91 | 6 | +1.01% | 204,530 | 121,958,925 |
| 2024-02-21 | 5.99 | 6.05 | 5.92 | 5.94 | -0.83% | 292,609 | 175,336,440 |
| 2024-02-20 | 6.01 | 6.09 | 5.92 | 5.99 | -0.17% | 205,695 | 123,369,958 |
| 2024-02-19 | 6.15 | 6.15 | 5.95 | 6 | -0.33% | 344,269 | 206,876,343 |
| 2024-02-08 | 6 | 6.28 | 5.99 | 6.02 | +1.01% | 583,948 | 360,161,835 |
| 2024-02-07 | 5.49 | 5.97 | 5.48 | 5.96 | +8.76% | 561,068 | 326,011,725 |
| 2024-02-06 | 5.13 | 5.55 | 5.06 | 5.48 | +6.61% | 361,799 | 191,522,741 |
| 2024-02-05 | 5.33 | 5.35 | 4.9 | 5.14 | -3.75% | 445,232 | 230,928,876 |
| 2024-02-02 | 5.46 | 5.53 | 5.2 | 5.34 | -2.55% | 408,152 | 219,220,249 |
| 2024-02-01 | 5.56 | 5.68 | 5.43 | 5.48 | -2.14% | 246,637 | 136,676,579 |
| 2024-01-31 | 5.67 | 5.74 | 5.56 | 5.6 | -1.06% | 209,661 | 118,335,070 |
| 2024-01-30 | 5.83 | 5.87 | 5.64 | 5.66 | -4.23% | 277,306 | 159,754,341 |
| 2024-01-29 | 5.86 | 6.05 | 5.82 | 5.91 | +1.2% | 313,303 | 185,615,849 |
| 2024-01-26 | 5.85 | 5.89 | 5.79 | 5.84 | +0.52% | 206,180 | 120,489,759 |
| 2024-01-25 | 5.55 | 5.83 | 5.52 | 5.81 | +5.64% | 340,226 | 194,679,969 |
| 2024-01-24 | 5.39 | 5.52 | 5.3 | 5.5 | +2.04% | 197,730 | 106,973,197 |
| 2024-01-23 | 5.36 | 5.43 | 5.25 | 5.39 | +0.56% | 179,329 | 96,112,333 |
| 2024-01-22 | 5.67 | 5.67 | 5.33 | 5.36 | -6.13% | 282,252 | 155,987,997 |
| 2024-01-19 | 5.66 | 5.77 | 5.58 | 5.71 | +0.18% | 242,222 | 137,871,355 |
| 2024-01-18 | 5.85 | 5.86 | 5.55 | 5.7 | -2.73% | 377,996 | 213,736,850 |
| 2024-01-17 | 6 | 6 | 5.84 | 5.86 | -2.5% | 203,485 | 120,579,288 |
| 2024-01-16 | 6.08 | 6.12 | 5.95 | 6.01 | -1.48% | 210,460 | 126,609,532 |
| 2024-01-15 | 6 | 6.12 | 5.98 | 6.1 | +1.16% | 172,020 | 104,667,247 |
| 2024-01-12 | 5.96 | 6.07 | 5.95 | 6.03 | +1.17% | 163,049 | 98,234,342 |
| 2024-01-11 | 6.01 | 6.01 | 5.92 | 5.96 | -0.67% | 209,921 | 125,144,926 |
| 2024-01-10 | 6.13 | 6.13 | 5.97 | 6 | -1.64% | 182,249 | 109,641,579 |
| 2024-01-09 | 6.06 | 6.16 | 6 | 6.1 | +0.33% | 140,446 | 85,387,324 |
| 2024-01-08 | 6.2 | 6.22 | 6.07 | 6.08 | -1.94% | 176,313 | 107,698,352 |
| 2024-01-05 | 6.23 | 6.28 | 6.18 | 6.2 | -0.48% | 243,577 | 151,734,471 |
| 2024-01-04 | 6.19 | 6.27 | 6.14 | 6.23 | +0.81% | 182,981 | 113,411,736 |
| 2024-01-03 | 6.13 | 6.2 | 6.08 | 6.18 | +0.65% | 226,347 | 139,306,623 |
| 2024-01-02 | 5.93 | 6.19 | 5.91 | 6.14 | +3.37% | 313,324 | 190,337,547 |
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：