股票概览
6.43
-0.92%
-0.06
6.48
开盘价
6.62
最高价
6.43
最低价
164,446
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.49
MA10 (10日均线)
6.53
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 | 6.48 | 6.62 | 6.43 | 6.43 | -0.92% | 164,446 | 107,372,036 |
| 2024-12-30 | 6.55 | 6.56 | 6.4 | 6.49 | -0.61% | 136,948 | 88,538,524 |
| 2024-12-27 | 6.44 | 6.59 | 6.42 | 6.53 | +1.24% | 158,320 | 103,390,616 |
| 2024-12-26 | 6.43 | 6.55 | 6.4 | 6.45 | +0.16% | 105,770 | 68,207,620 |
| 2024-12-25 | 6.47 | 6.47 | 6.33 | 6.44 | -0.46% | 128,911 | 82,463,655 |
| 2024-12-24 | 6.4 | 6.5 | 6.37 | 6.47 | +0.94% | 127,107 | 81,986,321 |
| 2024-12-23 | 6.48 | 6.51 | 6.4 | 6.41 | -1.38% | 142,156 | 91,563,841 |
| 2024-12-20 | 6.6 | 6.65 | 6.48 | 6.5 | -1.37% | 135,234 | 88,473,196 |
| 2024-12-19 | 6.6 | 6.62 | 6.46 | 6.59 | -0.6% | 148,502 | 97,178,971 |
| 2024-12-18 | 6.63 | 6.71 | 6.59 | 6.63 | 0% | 145,553 | 96,704,241 |
| 2024-12-17 | 6.77 | 6.8 | 6.58 | 6.63 | -2.64% | 322,788 | 214,230,221 |
| 2024-12-16 | 6.76 | 6.92 | 6.75 | 6.81 | +0.59% | 304,801 | 208,395,272 |
| 2024-12-13 | 6.95 | 7.03 | 6.71 | 6.77 | -2.59% | 459,548 | 313,695,472 |
| 2024-12-12 | 6.69 | 6.95 | 6.63 | 6.95 | +4.04% | 490,144 | 335,306,288 |
| 2024-12-11 | 6.44 | 6.7 | 6.42 | 6.68 | +3.57% | 355,600 | 236,030,222 |
| 2024-12-10 | 6.55 | 6.6 | 6.41 | 6.45 | +1.26% | 258,908 | 168,233,086 |
| 2024-12-09 | 6.41 | 6.47 | 6.34 | 6.37 | -0.62% | 162,663 | 103,971,825 |
| 2024-12-06 | 6.32 | 6.43 | 6.3 | 6.41 | +1.42% | 164,907 | 105,213,133 |
| 2024-12-05 | 6.3 | 6.35 | 6.26 | 6.32 | 0% | 141,979 | 89,481,847 |
| 2024-12-04 | 6.4 | 6.4 | 6.28 | 6.32 | -1.56% | 186,401 | 118,087,744 |
| 2024-12-03 | 6.43 | 6.46 | 6.34 | 6.42 | -0.16% | 215,287 | 137,891,933 |
| 2024-12-02 | 6.31 | 6.44 | 6.28 | 6.43 | +2.06% | 249,246 | 159,137,894 |
| 2024-11-29 | 6.2 | 6.33 | 6.2 | 6.3 | +1.61% | 226,977 | 142,735,240 |
| 2024-11-28 | 6.08 | 6.29 | 6.08 | 6.2 | +1.81% | 304,852 | 189,458,169 |
| 2024-11-27 | 6 | 6.09 | 5.9 | 6.09 | +1.33% | 131,591 | 78,815,371 |
| 2024-11-26 | 5.98 | 6.04 | 5.94 | 6.01 | +0.5% | 105,164 | 63,091,287 |
| 2024-11-25 | 5.95 | 6.03 | 5.92 | 5.98 | +0.34% | 144,449 | 86,351,727 |
| 2024-11-22 | 6.11 | 6.15 | 5.95 | 5.96 | -2.77% | 152,133 | 92,198,606 |
| 2024-11-21 | 6.15 | 6.19 | 6.1 | 6.13 | -0.49% | 133,803 | 82,023,220 |
| 2024-11-20 | 6.16 | 6.17 | 6.09 | 6.16 | -0.16% | 149,878 | 91,912,404 |
| 2024-11-19 | 6.13 | 6.21 | 6.08 | 6.17 | +0.33% | 193,999 | 119,234,068 |
| 2024-11-18 | 6.04 | 6.28 | 6.03 | 6.15 | +3.19% | 326,575 | 202,310,569 |
| 2024-11-15 | 6.03 | 6.08 | 5.96 | 5.96 | -1.32% | 173,794 | 104,729,987 |
| 2024-11-14 | 6.19 | 6.2 | 6.02 | 6.04 | -2.42% | 194,694 | 118,522,500 |
| 2024-11-13 | 6.19 | 6.29 | 6.13 | 6.19 | -0.16% | 205,904 | 127,724,622 |
| 2024-11-12 | 6.2 | 6.3 | 6.17 | 6.2 | 0% | 264,126 | 164,844,584 |
| 2024-11-11 | 6.3 | 6.3 | 6.13 | 6.2 | -1.59% | 234,337 | 144,925,657 |
| 2024-11-08 | 6.39 | 6.43 | 6.23 | 6.3 | -0.63% | 315,045 | 198,757,878 |
| 2024-11-07 | 6.11 | 6.34 | 6.08 | 6.34 | +3.43% | 302,641 | 189,537,152 |
| 2024-11-06 | 6.13 | 6.16 | 6.06 | 6.13 | +0.16% | 220,516 | 134,661,089 |
| 2024-11-05 | 6.07 | 6.17 | 6.03 | 6.12 | +1.16% | 196,657 | 120,275,750 |
| 2024-11-04 | 5.98 | 6.08 | 5.89 | 6.05 | +0.83% | 223,561 | 133,649,890 |
| 2024-11-01 | 5.99 | 6.06 | 5.91 | 6 | +0.67% | 206,304 | 123,729,582 |
| 2024-10-31 | 5.99 | 6.01 | 5.91 | 5.96 | -0.33% | 157,799 | 94,075,852 |
| 2024-10-30 | 5.96 | 6.05 | 5.93 | 5.98 | -0.99% | 157,058 | 94,113,361 |
| 2024-10-29 | 6.2 | 6.23 | 6 | 6.04 | -2.42% | 183,772 | 111,626,712 |
| 2024-10-28 | 6.02 | 6.21 | 5.99 | 6.19 | +3.51% | 238,239 | 145,726,820 |
| 2024-10-25 | 5.86 | 6.04 | 5.84 | 5.98 | +2.05% | 189,420 | 112,976,473 |
| 2024-10-24 | 5.85 | 5.9 | 5.81 | 5.86 | +0.17% | 125,613 | 73,505,083 |
| 2024-10-23 | 5.77 | 5.89 | 5.75 | 5.85 | +1.56% | 199,319 | 116,068,102 |
| 2024-10-22 | 5.7 | 5.77 | 5.68 | 5.76 | +1.05% | 147,644 | 84,545,591 |
| 2024-10-21 | 5.79 | 5.8 | 5.67 | 5.7 | -1.04% | 221,205 | 126,298,351 |
| 2024-10-18 | 5.64 | 5.86 | 5.59 | 5.76 | +2.13% | 226,030 | 129,186,446 |
| 2024-10-17 | 5.84 | 5.85 | 5.64 | 5.64 | -3.09% | 182,400 | 104,466,340 |
| 2024-10-16 | 5.75 | 5.89 | 5.74 | 5.82 | +0.17% | 139,053 | 80,993,852 |
| 2024-10-15 | 5.93 | 5.95 | 5.81 | 5.81 | -2.35% | 146,529 | 86,033,045 |
| 2024-10-14 | 5.92 | 5.97 | 5.8 | 5.95 | +0.85% | 213,975 | 126,141,279 |
| 2024-10-11 | 6.1 | 6.13 | 5.85 | 5.9 | -3.12% | 211,590 | 126,535,387 |
| 2024-10-10 | 6.02 | 6.18 | 5.91 | 6.09 | +1.16% | 264,979 | 160,609,546 |
| 2024-10-09 | 6.5 | 6.5 | 6 | 6.02 | -8.37% | 421,557 | 260,891,804 |
| 2024-10-08 | 7.01 | 7.02 | 6.4 | 6.57 | +2.98% | 594,678 | 397,548,836 |
| 2024-09-30 | 6.15 | 6.44 | 6.1 | 6.38 | +8.32% | 562,412 | 352,600,519 |
| 2024-09-27 | 5.9 | 5.92 | 5.7 | 5.89 | +2.43% | 221,191 | 129,493,819 |
| 2024-09-26 | 5.45 | 5.75 | 5.45 | 5.75 | +5.89% | 292,800 | 163,971,303 |
| 2024-09-25 | 5.37 | 5.53 | 5.35 | 5.43 | +2.07% | 185,079 | 100,992,407 |
| 2024-09-24 | 5.14 | 5.33 | 5.11 | 5.32 | +4.31% | 186,171 | 97,786,276 |
| 2024-09-23 | 5.08 | 5.12 | 5.06 | 5.1 | +0.2% | 46,979 | 23,944,683 |
| 2024-09-20 | 5.1 | 5.11 | 5.05 | 5.09 | 0% | 68,392 | 34,737,907 |
| 2024-09-19 | 4.99 | 5.1 | 4.95 | 5.09 | +2.41% | 113,902 | 57,583,330 |
| 2024-09-18 | 4.99 | 5 | 4.88 | 4.97 | -0.6% | 88,290 | 43,587,629 |
| 2024-09-13 | 4.98 | 5.04 | 4.95 | 5 | +0.6% | 115,998 | 57,904,869 |
| 2024-09-12 | 4.93 | 5.02 | 4.93 | 4.97 | +0.61% | 70,115 | 34,856,334 |
| 2024-09-11 | 4.97 | 4.99 | 4.91 | 4.94 | -1% | 95,099 | 47,073,073 |
| 2024-09-10 | 5.13 | 5.14 | 4.94 | 4.99 | -2.35% | 154,988 | 77,627,288 |
| 2024-09-09 | 5.09 | 5.16 | 5.06 | 5.11 | 0% | 73,192 | 37,439,723 |
| 2024-09-06 | 5.12 | 5.19 | 5.1 | 5.11 | 0% | 98,664 | 50,814,681 |
| 2024-09-05 | 5.05 | 5.12 | 5.04 | 5.11 | +1.39% | 97,991 | 49,823,043 |
| 2024-09-04 | 5.05 | 5.1 | 5.04 | 5.04 | -0.59% | 76,854 | 38,908,456 |
| 2024-09-03 | 5.03 | 5.13 | 5.03 | 5.07 | +0.2% | 96,788 | 49,162,902 |
| 2024-09-02 | 5.17 | 5.18 | 5.05 | 5.06 | -2.13% | 191,085 | 97,223,975 |
| 2024-08-30 | 5.24 | 5.32 | 5.17 | 5.17 | -1.52% | 377,526 | 196,920,190 |
| 2024-08-29 | 5.23 | 5.3 | 5.21 | 5.25 | 0% | 61,904 | 32,544,207 |
| 2024-08-28 | 5.27 | 5.29 | 5.18 | 5.25 | -0.38% | 81,365 | 42,654,229 |
| 2024-08-27 | 5.32 | 5.32 | 5.18 | 5.27 | -0.19% | 91,109 | 47,749,028 |
| 2024-08-26 | 5.27 | 5.34 | 5.25 | 5.28 | +0.57% | 90,497 | 47,870,488 |
| 2024-08-23 | 5.26 | 5.29 | 5.23 | 5.25 | -0.38% | 44,849 | 23,576,315 |
| 2024-08-22 | 5.3 | 5.32 | 5.26 | 5.27 | -0.38% | 45,386 | 23,964,493 |
| 2024-08-21 | 5.31 | 5.35 | 5.27 | 5.29 | -0.94% | 57,593 | 30,524,608 |
| 2024-08-20 | 5.4 | 5.43 | 5.31 | 5.34 | -1.48% | 66,989 | 35,860,119 |
| 2024-08-19 | 5.36 | 5.44 | 5.36 | 5.42 | +0.93% | 53,162 | 28,793,899 |
| 2024-08-16 | 5.45 | 5.46 | 5.35 | 5.37 | -1.1% | 71,356 | 38,473,838 |
| 2024-08-15 | 5.37 | 5.48 | 5.35 | 5.43 | +1.12% | 85,519 | 46,378,255 |
| 2024-08-14 | 5.48 | 5.48 | 5.36 | 5.37 | -2.19% | 78,190 | 42,225,354 |
| 2024-08-13 | 5.48 | 5.5 | 5.43 | 5.49 | +0.18% | 57,588 | 31,473,760 |
| 2024-08-12 | 5.52 | 5.54 | 5.46 | 5.48 | -0.54% | 62,103 | 34,132,345 |
| 2024-08-09 | 5.57 | 5.62 | 5.51 | 5.51 | -0.72% | 80,947 | 45,067,552 |
| 2024-08-08 | 5.47 | 5.58 | 5.46 | 5.55 | +1.28% | 121,768 | 67,489,007 |
| 2024-08-07 | 5.5 | 5.51 | 5.41 | 5.48 | -0.36% | 72,610 | 39,656,907 |
| 2024-08-06 | 5.43 | 5.53 | 5.43 | 5.5 | +1.48% | 102,435 | 56,141,088 |
| 2024-08-05 | 5.36 | 5.55 | 5.35 | 5.42 | +0.74% | 136,398 | 74,383,927 |
| 2024-08-02 | 5.36 | 5.42 | 5.35 | 5.38 | +0.19% | 70,572 | 38,036,328 |
| 2024-08-01 | 5.47 | 5.49 | 5.36 | 5.37 | -1.65% | 86,181 | 46,509,640 |
| 2024-07-31 | 5.32 | 5.47 | 5.3 | 5.46 | +2.82% | 131,301 | 71,129,072 |
| 2024-07-30 | 5.28 | 5.37 | 5.28 | 5.31 | +0.38% | 65,533 | 34,795,606 |
| 2024-07-29 | 5.3 | 5.33 | 5.27 | 5.29 | -0.56% | 55,781 | 29,551,414 |
| 2024-07-26 | 5.29 | 5.33 | 5.27 | 5.32 | +1.14% | 54,838 | 29,055,925 |
| 2024-07-25 | 5.28 | 5.35 | 5.26 | 5.26 | -0.38% | 91,643 | 48,515,233 |
| 2024-07-24 | 5.31 | 5.35 | 5.27 | 5.28 | -0.56% | 60,599 | 32,180,583 |
| 2024-07-23 | 5.35 | 5.41 | 5.31 | 5.31 | -0.93% | 81,767 | 43,894,620 |
| 2024-07-22 | 5.35 | 5.38 | 5.3 | 5.36 | 0% | 65,588 | 35,019,825 |
| 2024-07-19 | 5.43 | 5.43 | 5.33 | 5.36 | -1.29% | 83,088 | 44,586,032 |
| 2024-07-18 | 5.4 | 5.44 | 5.35 | 5.43 | +0.37% | 72,898 | 39,384,065 |
| 2024-07-17 | 5.31 | 5.45 | 5.31 | 5.41 | +1.88% | 101,006 | 54,555,352 |
| 2024-07-16 | 5.33 | 5.4 | 5.29 | 5.31 | -0.75% | 65,435 | 34,936,713 |
| 2024-07-15 | 5.32 | 5.4 | 5.25 | 5.35 | +0.38% | 84,664 | 45,121,790 |
| 2024-07-12 | 5.31 | 5.38 | 5.3 | 5.33 | +0.57% | 58,855 | 31,416,988 |
| 2024-07-11 | 5.23 | 5.35 | 5.21 | 5.3 | +2.71% | 74,584 | 39,465,788 |
| 2024-07-10 | 5.19 | 5.26 | 5.15 | 5.16 | -1.15% | 67,318 | 34,911,510 |
| 2024-07-09 | 5.18 | 5.26 | 5.11 | 5.22 | +0.58% | 89,260 | 46,348,248 |
| 2024-07-08 | 5.34 | 5.37 | 5.18 | 5.19 | -2.08% | 75,294 | 39,460,963 |
| 2024-07-05 | 5.29 | 5.36 | 5.23 | 5.3 | +0.19% | 70,909 | 37,579,554 |
| 2024-07-04 | 5.47 | 5.49 | 5.27 | 5.29 | -2.76% | 123,949 | 66,638,143 |
| 2024-07-03 | 5.39 | 5.49 | 5.38 | 5.44 | +0.93% | 137,673 | 75,128,413 |
| 2024-07-02 | 5.28 | 5.4 | 5.25 | 5.39 | +2.28% | 130,260 | 69,830,861 |
| 2024-07-01 | 5.15 | 5.3 | 5.14 | 5.27 | +2.33% | 121,241 | 63,639,102 |
| 2024-06-28 | 5.15 | 5.21 | 5.14 | 5.15 | 0% | 75,239 | 38,963,844 |
| 2024-06-27 | 5.18 | 5.19 | 5.11 | 5.15 | -0.96% | 83,300 | 42,851,198 |
| 2024-06-26 | 5.22 | 5.24 | 5.15 | 5.2 | -0.38% | 105,756 | 54,819,515 |
| 2024-06-25 | 5.13 | 5.27 | 5.11 | 5.22 | +1.75% | 103,299 | 53,872,442 |
| 2024-06-24 | 5.22 | 5.24 | 5.08 | 5.13 | -2.47% | 116,705 | 60,016,283 |
| 2024-06-21 | 5.28 | 5.32 | 5.26 | 5.26 | -3.66% | 66,309 | 35,036,486 |
| 2024-06-20 | 5.52 | 5.54 | 5.45 | 5.46 | -1.09% | 89,091 | 48,846,614 |
| 2024-06-19 | 5.6 | 5.61 | 5.52 | 5.52 | -1.25% | 67,983 | 37,724,045 |
| 2024-06-18 | 5.6 | 5.62 | 5.56 | 5.59 | -0.18% | 75,954 | 42,459,273 |
| 2024-06-17 | 5.55 | 5.61 | 5.51 | 5.6 | +0.9% | 107,335 | 59,853,163 |
| 2024-06-14 | 5.51 | 5.57 | 5.47 | 5.55 | +0.36% | 118,731 | 65,586,492 |
| 2024-06-13 | 5.65 | 5.66 | 5.5 | 5.53 | -2.12% | 154,555 | 85,690,193 |
| 2024-06-12 | 5.68 | 5.69 | 5.63 | 5.65 | -0.18% | 69,002 | 39,038,490 |
| 2024-06-11 | 5.71 | 5.73 | 5.64 | 5.66 | -1.22% | 76,377 | 43,334,384 |
| 2024-06-07 | 5.69 | 5.76 | 5.66 | 5.73 | +1.78% | 99,036 | 56,567,849 |
| 2024-06-06 | 5.72 | 5.73 | 5.61 | 5.63 | -1.05% | 96,253 | 54,414,121 |
| 2024-06-05 | 5.77 | 5.77 | 5.69 | 5.69 | -1.04% | 64,623 | 37,010,264 |
| 2024-06-04 | 5.66 | 5.77 | 5.63 | 5.75 | +1.23% | 85,765 | 48,971,473 |
| 2024-06-03 | 5.78 | 5.78 | 5.62 | 5.68 | -1.73% | 173,996 | 98,895,157 |
| 2024-05-31 | 5.77 | 5.83 | 5.77 | 5.78 | +0.35% | 80,219 | 46,473,511 |
| 2024-05-30 | 5.82 | 5.84 | 5.75 | 5.76 | -0.86% | 75,121 | 43,467,359 |
| 2024-05-29 | 5.78 | 5.87 | 5.78 | 5.81 | +0.35% | 82,731 | 48,164,129 |
| 2024-05-28 | 5.89 | 5.91 | 5.78 | 5.79 | -1.7% | 133,690 | 77,919,044 |
| 2024-05-27 | 5.91 | 5.95 | 5.85 | 5.89 | -0.17% | 94,638 | 55,664,442 |
| 2024-05-24 | 5.9 | 5.96 | 5.89 | 5.9 | -0.17% | 72,918 | 43,243,783 |
| 2024-05-23 | 6.07 | 6.09 | 5.9 | 5.91 | -2.96% | 169,466 | 101,084,639 |
| 2024-05-22 | 6.08 | 6.13 | 6.07 | 6.09 | 0% | 107,548 | 65,664,649 |
| 2024-05-21 | 6.17 | 6.17 | 6.06 | 6.09 | -0.65% | 89,227 | 54,425,960 |
| 2024-05-20 | 6.15 | 6.19 | 6.11 | 6.13 | +0.16% | 156,821 | 96,392,470 |
| 2024-05-17 | 6.01 | 6.13 | 5.97 | 6.12 | +2% | 178,642 | 108,151,880 |
| 2024-05-16 | 6 | 6.05 | 5.99 | 6 | +0.33% | 109,127 | 65,670,578 |
| 2024-05-15 | 6.03 | 6.04 | 5.97 | 5.98 | -0.5% | 85,856 | 51,564,262 |
| 2024-05-14 | 5.96 | 6.05 | 5.96 | 6.01 | +0.5% | 116,309 | 69,989,803 |
| 2024-05-13 | 5.94 | 6.01 | 5.92 | 5.98 | 0% | 122,378 | 73,115,980 |
| 2024-05-10 | 5.99 | 6.02 | 5.93 | 5.98 | 0% | 112,156 | 66,937,570 |
| 2024-05-09 | 5.91 | 6 | 5.88 | 5.98 | +1.36% | 133,521 | 79,727,292 |
| 2024-05-08 | 5.96 | 5.97 | 5.89 | 5.9 | -1.34% | 113,773 | 67,472,872 |
| 2024-05-07 | 5.97 | 6 | 5.93 | 5.98 | -0.17% | 148,825 | 88,830,389 |
| 2024-05-06 | 5.97 | 6.06 | 5.96 | 5.99 | +1.01% | 190,837 | 114,596,635 |
| 2024-04-30 | 5.94 | 5.97 | 5.87 | 5.93 | -0.17% | 186,103 | 110,208,874 |
| 2024-04-29 | 5.8 | 5.96 | 5.77 | 5.94 | +1.54% | 275,799 | 162,827,936 |
| 2024-04-26 | 5.72 | 5.86 | 5.69 | 5.85 | +2.27% | 261,825 | 151,198,665 |
| 2024-04-25 | 5.7 | 5.78 | 5.67 | 5.72 | -0.17% | 159,393 | 91,183,397 |
| 2024-04-24 | 5.87 | 5.89 | 5.68 | 5.73 | -2.22% | 297,251 | 170,393,977 |
| 2024-04-23 | 6.02 | 6.06 | 5.86 | 5.86 | -2.82% | 324,201 | 192,507,704 |
| 2024-04-22 | 6.11 | 6.16 | 6.02 | 6.03 | -1.79% | 189,199 | 114,845,552 |
| 2024-04-19 | 6.14 | 6.25 | 6.12 | 6.14 | -0.32% | 150,097 | 92,888,460 |
| 2024-04-18 | 6.16 | 6.22 | 6.11 | 6.16 | 0% | 156,452 | 96,413,243 |
| 2024-04-17 | 6.06 | 6.17 | 6.06 | 6.16 | +2.16% | 192,927 | 118,098,765 |
| 2024-04-16 | 6.2 | 6.25 | 6.01 | 6.03 | -3.37% | 262,115 | 160,249,667 |
| 2024-04-15 | 6.21 | 6.37 | 5.98 | 6.24 | -1.89% | 371,907 | 229,045,888 |
| 2024-04-12 | 6.3 | 6.43 | 6.28 | 6.36 | +1.11% | 291,888 | 185,941,176 |
| 2024-04-11 | 6.2 | 6.38 | 6.17 | 6.29 | +0.64% | 206,016 | 129,469,787 |
| 2024-04-10 | 6.27 | 6.33 | 6.19 | 6.25 | -0.64% | 216,745 | 135,723,796 |
| 2024-04-09 | 6.27 | 6.34 | 6.23 | 6.29 | 0% | 190,988 | 119,976,658 |
| 2024-04-08 | 6.32 | 6.44 | 6.28 | 6.29 | -0.32% | 336,480 | 214,196,093 |
| 2024-04-03 | 6.19 | 6.33 | 6.19 | 6.31 | +1.94% | 286,443 | 179,778,025 |
| 2024-04-02 | 6.18 | 6.22 | 6.15 | 6.19 | 0% | 148,257 | 91,508,859 |
| 2024-04-01 | 6.14 | 6.27 | 6.13 | 6.19 | +1.14% | 233,933 | 145,099,060 |
| 2024-03-29 | 6 | 6.13 | 5.99 | 6.12 | +2% | 181,933 | 110,465,197 |
| 2024-03-28 | 6 | 6.04 | 5.98 | 6 | -0.17% | 194,757 | 116,939,831 |
| 2024-03-27 | 6.03 | 6.07 | 6 | 6.01 | -0.33% | 188,677 | 113,806,741 |
| 2024-03-26 | 6.1 | 6.12 | 5.98 | 6.03 | -1.31% | 254,959 | 154,164,457 |
| 2024-03-25 | 6.16 | 6.2 | 6.08 | 6.11 | -1.61% | 232,476 | 142,560,054 |
| 2024-03-22 | 6.44 | 6.45 | 6.13 | 6.21 | -6.48% | 483,767 | 301,312,978 |
| 2024-03-21 | 6.66 | 6.67 | 6.6 | 6.64 | +0.3% | 141,044 | 93,557,635 |
| 2024-03-20 | 6.61 | 6.64 | 6.58 | 6.62 | +0.3% | 87,564 | 57,869,765 |
| 2024-03-19 | 6.64 | 6.66 | 6.6 | 6.6 | -0.6% | 104,609 | 69,316,992 |
| 2024-03-18 | 6.65 | 6.66 | 6.6 | 6.64 | -0.15% | 151,526 | 100,407,186 |
| 2024-03-15 | 6.52 | 6.65 | 6.52 | 6.65 | +1.84% | 195,942 | 129,257,367 |
| 2024-03-14 | 6.53 | 6.59 | 6.51 | 6.53 | -0.15% | 138,012 | 90,401,564 |
| 2024-03-13 | 6.61 | 6.62 | 6.51 | 6.54 | -1.06% | 137,342 | 89,928,154 |
| 2024-03-12 | 6.6 | 6.63 | 6.55 | 6.61 | +0.3% | 172,671 | 113,854,833 |
| 2024-03-11 | 6.57 | 6.61 | 6.5 | 6.59 | +0.61% | 156,338 | 102,392,990 |
| 2024-03-08 | 6.56 | 6.59 | 6.48 | 6.55 | -0.15% | 133,913 | 87,381,064 |
| 2024-03-07 | 6.55 | 6.67 | 6.54 | 6.56 | +0.31% | 201,138 | 132,854,035 |
| 2024-03-06 | 6.53 | 6.62 | 6.5 | 6.54 | +0.15% | 164,455 | 107,786,819 |
| 2024-03-05 | 6.52 | 6.56 | 6.49 | 6.53 | 0% | 138,207 | 90,065,272 |
| 2024-03-04 | 6.58 | 6.61 | 6.5 | 6.53 | -0.61% | 133,780 | 87,433,009 |
| 2024-03-01 | 6.61 | 6.65 | 6.55 | 6.57 | -0.61% | 140,649 | 92,635,592 |
| 2024-02-29 | 6.49 | 6.61 | 6.46 | 6.61 | +1.69% | 168,058 | 110,249,542 |
| 2024-02-28 | 6.57 | 6.63 | 6.5 | 6.5 | -1.07% | 231,624 | 152,232,042 |
| 2024-02-27 | 6.49 | 6.57 | 6.47 | 6.57 | +1.08% | 166,110 | 108,572,489 |
| 2024-02-26 | 6.57 | 6.59 | 6.48 | 6.5 | -1.22% | 201,521 | 131,541,053 |
| 2024-02-23 | 6.61 | 6.62 | 6.5 | 6.58 | -0.45% | 228,411 | 149,729,885 |
| 2024-02-22 | 6.63 | 6.64 | 6.53 | 6.61 | -0.15% | 187,205 | 123,291,587 |
| 2024-02-21 | 6.56 | 6.77 | 6.53 | 6.62 | +0.46% | 270,185 | 179,961,560 |
| 2024-02-20 | 6.55 | 6.62 | 6.46 | 6.59 | -0.15% | 188,954 | 123,942,339 |
| 2024-02-19 | 6.92 | 6.92 | 6.5 | 6.6 | -3.37% | 429,361 | 283,908,727 |
| 2024-02-08 | 6.82 | 7.18 | 6.81 | 6.83 | +0.29% | 457,269 | 319,812,324 |
| 2024-02-07 | 6.54 | 6.81 | 6.46 | 6.81 | +4.29% | 490,436 | 328,049,861 |
| 2024-02-06 | 6.1 | 6.54 | 6.07 | 6.53 | +6.01% | 314,115 | 199,398,752 |
| 2024-02-05 | 6.06 | 6.2 | 5.84 | 6.16 | +1.65% | 266,073 | 160,232,872 |
| 2024-02-02 | 6.19 | 6.28 | 5.97 | 6.06 | -1.94% | 191,268 | 117,627,459 |
| 2024-02-01 | 6.21 | 6.3 | 6.15 | 6.18 | -0.8% | 159,756 | 99,555,537 |
| 2024-01-31 | 6.31 | 6.37 | 6.18 | 6.23 | -1.42% | 148,578 | 93,161,959 |
| 2024-01-30 | 6.39 | 6.46 | 6.3 | 6.32 | -1.4% | 147,836 | 94,703,890 |
| 2024-01-29 | 6.45 | 6.46 | 6.38 | 6.41 | -0.62% | 148,418 | 95,374,131 |
| 2024-01-26 | 6.42 | 6.49 | 6.38 | 6.45 | +0.47% | 171,227 | 110,038,374 |
| 2024-01-25 | 6.25 | 6.44 | 6.22 | 6.42 | +2.88% | 204,287 | 129,567,738 |
| 2024-01-24 | 6.04 | 6.24 | 6 | 6.24 | +3.48% | 176,432 | 108,617,800 |
| 2024-01-23 | 6 | 6.06 | 5.86 | 6.03 | +0.5% | 122,872 | 73,378,515 |
| 2024-01-22 | 6.25 | 6.27 | 5.97 | 6 | -3.85% | 143,487 | 87,762,297 |
| 2024-01-19 | 6.17 | 6.3 | 6.13 | 6.24 | +0.81% | 106,218 | 66,160,706 |
| 2024-01-18 | 6.22 | 6.23 | 6.02 | 6.19 | -0.48% | 152,330 | 92,974,976 |
| 2024-01-17 | 6.35 | 6.37 | 6.21 | 6.22 | -1.89% | 149,992 | 94,708,508 |
| 2024-01-16 | 6.28 | 6.35 | 6.28 | 6.34 | +0.79% | 110,312 | 69,644,262 |
| 2024-01-15 | 6.23 | 6.33 | 6.22 | 6.29 | +0.96% | 99,688 | 62,736,100 |
| 2024-01-12 | 6.23 | 6.28 | 6.2 | 6.23 | 0% | 76,219 | 47,613,795 |
| 2024-01-11 | 6.18 | 6.27 | 6.18 | 6.23 | +0.65% | 97,725 | 60,944,836 |
| 2024-01-10 | 6.15 | 6.22 | 6.1 | 6.19 | +0.49% | 90,474 | 55,919,004 |
| 2024-01-09 | 6.05 | 6.17 | 6.03 | 6.16 | +1.65% | 95,739 | 58,586,726 |
| 2024-01-08 | 6.19 | 6.19 | 6.06 | 6.06 | -1.94% | 95,883 | 58,556,510 |
| 2024-01-05 | 6.21 | 6.24 | 6.15 | 6.18 | 0% | 96,348 | 59,765,578 |
| 2024-01-04 | 6.24 | 6.26 | 6.15 | 6.18 | -0.8% | 91,721 | 56,773,531 |
| 2024-01-03 | 6.21 | 6.26 | 6.21 | 6.23 | +0.32% | 81,584 | 50,897,853 |
| 2024-01-02 | 6.22 | 6.26 | 6.18 | 6.21 | 0% | 102,861 | 64,124,428 |
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：
同行业相关股票
ш▒лхЫншВбф╗╜ 属于 商贸零售 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832