股票概览
5.7
-2.4%
-0.14
5.86
开盘价
5.88
最高价
5.68
最低价
53,048
成交量
数据更新至: 2024-12-31
技术指标
5.78
MA5 (5日均线)
5.88
MA10 (10日均线)
6.11
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 | 5.86 | 5.88 | 5.68 | 5.7 | -2.4% | 53,048 | 30,618,311 |
| 2024-12-30 | 5.9 | 5.9 | 5.79 | 5.84 | -1.02% | 50,531 | 29,546,682 |
| 2024-12-27 | 5.72 | 5.92 | 5.69 | 5.9 | +3.33% | 73,528 | 43,110,014 |
| 2024-12-26 | 5.73 | 5.81 | 5.66 | 5.71 | -0.35% | 92,791 | 53,056,917 |
| 2024-12-25 | 5.88 | 5.88 | 5.65 | 5.73 | -2.22% | 76,720 | 43,966,198 |
| 2024-12-24 | 5.9 | 5.95 | 5.81 | 5.86 | +0.17% | 57,084 | 33,465,883 |
| 2024-12-23 | 6.06 | 6.08 | 5.84 | 5.85 | -3.31% | 85,451 | 50,837,381 |
| 2024-12-20 | 6.04 | 6.11 | 6.03 | 6.05 | -0.33% | 58,455 | 35,423,779 |
| 2024-12-19 | 6.11 | 6.11 | 5.96 | 6.07 | -0.98% | 70,000 | 42,165,843 |
| 2024-12-18 | 6.11 | 6.19 | 6.06 | 6.13 | +0.33% | 69,210 | 42,471,134 |
| 2024-12-17 | 6.37 | 6.42 | 6.09 | 6.11 | -4.23% | 112,397 | 69,920,247 |
| 2024-12-16 | 6.34 | 6.42 | 6.31 | 6.38 | +0.63% | 75,149 | 47,926,208 |
| 2024-12-13 | 6.43 | 6.48 | 6.31 | 6.34 | -1.86% | 76,739 | 49,061,401 |
| 2024-12-12 | 6.4 | 6.49 | 6.36 | 6.46 | +1.1% | 84,470 | 54,284,565 |
| 2024-12-11 | 6.3 | 6.4 | 6.28 | 6.39 | +1.27% | 60,801 | 38,720,144 |
| 2024-12-10 | 6.48 | 6.52 | 6.29 | 6.31 | -0.79% | 99,067 | 63,144,184 |
| 2024-12-09 | 6.39 | 6.45 | 6.32 | 6.36 | -0.47% | 67,809 | 43,320,369 |
| 2024-12-06 | 6.29 | 6.4 | 6.27 | 6.39 | +1.43% | 97,262 | 61,750,309 |
| 2024-12-05 | 6.24 | 6.34 | 6.2 | 6.3 | +0.96% | 71,270 | 44,705,413 |
| 2024-12-04 | 6.38 | 6.38 | 6.2 | 6.24 | -2.04% | 82,507 | 51,925,527 |
| 2024-12-03 | 6.27 | 6.38 | 6.25 | 6.37 | +1.59% | 97,627 | 61,762,886 |
| 2024-12-02 | 6.24 | 6.28 | 6.2 | 6.27 | +0.48% | 87,888 | 54,832,121 |
| 2024-11-29 | 6.23 | 6.29 | 6.18 | 6.24 | 0% | 104,344 | 65,102,736 |
| 2024-11-28 | 6.2 | 6.33 | 6.18 | 6.24 | 0% | 93,880 | 58,621,047 |
| 2024-11-27 | 6.27 | 6.28 | 6.08 | 6.24 | -1.58% | 152,713 | 94,018,058 |
| 2024-11-26 | 6.2 | 6.51 | 6.2 | 6.34 | +1.6% | 202,396 | 128,940,101 |
| 2024-11-25 | 6.06 | 6.3 | 6.06 | 6.24 | +1.96% | 152,865 | 94,516,901 |
| 2024-11-22 | 6.16 | 6.5 | 6.11 | 6.12 | -0.49% | 213,172 | 135,190,186 |
| 2024-11-21 | 6.11 | 6.19 | 6.08 | 6.15 | +0.65% | 59,703 | 36,682,118 |
| 2024-11-20 | 5.93 | 6.16 | 5.91 | 6.11 | +3.38% | 75,167 | 45,623,097 |
| 2024-11-19 | 5.84 | 5.93 | 5.8 | 5.91 | +1.2% | 59,975 | 35,153,685 |
| 2024-11-18 | 5.89 | 6.02 | 5.8 | 5.84 | -0.85% | 85,529 | 50,666,581 |
| 2024-11-15 | 6.01 | 6.08 | 5.85 | 5.89 | -2.48% | 100,285 | 60,051,126 |
| 2024-11-14 | 6.15 | 6.2 | 6.01 | 6.04 | -1.79% | 67,373 | 41,208,113 |
| 2024-11-13 | 6.17 | 6.21 | 6.05 | 6.15 | -0.49% | 83,228 | 50,960,143 |
| 2024-11-12 | 6.24 | 6.28 | 6.13 | 6.18 | -0.64% | 107,247 | 66,602,307 |
| 2024-11-11 | 6.12 | 6.23 | 6.11 | 6.22 | +1.47% | 90,492 | 55,854,228 |
| 2024-11-08 | 6.23 | 6.27 | 6.1 | 6.13 | -1.45% | 104,250 | 64,230,173 |
| 2024-11-07 | 6.15 | 6.23 | 6.1 | 6.22 | +0.81% | 88,361 | 54,711,668 |
| 2024-11-06 | 6.19 | 6.25 | 6.1 | 6.17 | -0.64% | 91,575 | 56,686,307 |
| 2024-11-05 | 6.16 | 6.29 | 6.09 | 6.21 | +1.47% | 128,454 | 79,265,724 |
| 2024-11-04 | 6.26 | 6.3 | 6.06 | 6.12 | -3.32% | 133,032 | 81,370,002 |
| 2024-11-01 | 6.25 | 6.48 | 6.13 | 6.33 | +0.8% | 184,992 | 116,982,274 |
| 2024-10-31 | 6.2 | 6.4 | 6.18 | 6.28 | +1.78% | 158,032 | 99,474,147 |
| 2024-10-30 | 6.09 | 6.19 | 6.02 | 6.17 | +1.48% | 165,231 | 101,059,036 |
| 2024-10-29 | 6.25 | 6.5 | 6.02 | 6.08 | +0.16% | 309,445 | 191,943,902 |
| 2024-10-28 | 5.62 | 6.15 | 5.62 | 6.07 | +8.01% | 272,523 | 162,690,285 |
| 2024-10-25 | 5.46 | 5.72 | 5.46 | 5.62 | +2.93% | 98,715 | 55,474,037 |
| 2024-10-24 | 5.33 | 5.47 | 5.32 | 5.46 | +2.06% | 66,743 | 36,130,918 |
| 2024-10-23 | 5.35 | 5.43 | 5.33 | 5.35 | 0% | 62,178 | 33,435,914 |
| 2024-10-22 | 5.27 | 5.35 | 5.26 | 5.35 | +1.52% | 46,932 | 24,953,359 |
| 2024-10-21 | 5.33 | 5.35 | 5.25 | 5.27 | -0.75% | 73,028 | 38,576,471 |
| 2024-10-18 | 5.22 | 5.36 | 5.21 | 5.31 | +1.34% | 56,957 | 30,094,848 |
| 2024-10-17 | 5.38 | 5.4 | 5.24 | 5.24 | -2.06% | 43,186 | 22,928,663 |
| 2024-10-16 | 5.28 | 5.39 | 5.27 | 5.35 | +0.75% | 41,859 | 22,381,000 |
| 2024-10-15 | 5.38 | 5.44 | 5.3 | 5.31 | -1.85% | 46,153 | 24,786,421 |
| 2024-10-14 | 5.44 | 5.45 | 5.28 | 5.41 | +0.74% | 63,736 | 34,237,011 |
| 2024-10-11 | 5.47 | 5.51 | 5.33 | 5.37 | -2.54% | 54,810 | 29,643,942 |
| 2024-10-10 | 5.47 | 5.62 | 5.4 | 5.51 | +1.66% | 81,584 | 45,002,391 |
| 2024-10-09 | 5.8 | 5.8 | 5.41 | 5.42 | -7.51% | 133,819 | 74,999,042 |
| 2024-10-08 | 6.2 | 6.26 | 5.66 | 5.86 | +2.45% | 209,956 | 124,775,362 |
| 2024-09-30 | 5.47 | 5.75 | 5.39 | 5.72 | +7.72% | 192,658 | 107,227,746 |
| 2024-09-27 | 5.26 | 5.31 | 5.2 | 5.31 | +2.31% | 73,224 | 38,498,259 |
| 2024-09-26 | 5.11 | 5.19 | 5.05 | 5.19 | +1.37% | 60,567 | 31,045,933 |
| 2024-09-25 | 5.07 | 5.28 | 5.07 | 5.12 | +3.43% | 119,199 | 61,796,474 |
| 2024-09-24 | 4.8 | 4.95 | 4.79 | 4.95 | +3.13% | 39,305 | 19,209,416 |
| 2024-09-23 | 4.82 | 4.86 | 4.77 | 4.8 | -0.83% | 26,380 | 12,681,106 |
| 2024-09-20 | 4.83 | 4.85 | 4.78 | 4.84 | +0.41% | 26,069 | 12,546,980 |
| 2024-09-19 | 4.7 | 4.85 | 4.67 | 4.82 | +2.99% | 29,779 | 14,229,635 |
| 2024-09-18 | 4.7 | 4.7 | 4.6 | 4.68 | 0% | 26,763 | 12,437,702 |
| 2024-09-13 | 4.74 | 4.75 | 4.68 | 4.68 | -0.85% | 17,602 | 8,299,883 |
| 2024-09-12 | 4.73 | 4.78 | 4.72 | 4.72 | -0.21% | 19,233 | 9,118,495 |
| 2024-09-11 | 4.69 | 4.74 | 4.67 | 4.73 | +0.85% | 32,112 | 15,131,830 |
| 2024-09-10 | 4.7 | 4.71 | 4.63 | 4.69 | 0% | 30,928 | 14,454,345 |
| 2024-09-09 | 4.61 | 4.73 | 4.61 | 4.69 | +1.08% | 40,110 | 18,842,358 |
| 2024-09-06 | 4.65 | 4.72 | 4.63 | 4.64 | -0.85% | 25,656 | 11,983,259 |
| 2024-09-05 | 4.66 | 4.69 | 4.6 | 4.68 | +0.21% | 23,490 | 10,964,043 |
| 2024-09-04 | 4.67 | 4.74 | 4.64 | 4.67 | -0.64% | 35,153 | 16,488,056 |
| 2024-09-03 | 4.65 | 4.73 | 4.63 | 4.7 | +1.08% | 40,361 | 18,943,397 |
| 2024-09-02 | 4.61 | 4.69 | 4.59 | 4.65 | +0.43% | 56,948 | 26,547,788 |
| 2024-08-30 | 4.52 | 4.65 | 4.5 | 4.63 | +2.21% | 57,396 | 26,300,111 |
| 2024-08-29 | 4.52 | 4.55 | 4.49 | 4.53 | +0.89% | 38,186 | 17,268,950 |
| 2024-08-28 | 4.45 | 4.6 | 4.44 | 4.49 | +0.22% | 66,065 | 29,994,455 |
| 2024-08-27 | 4.59 | 4.7 | 4.45 | 4.48 | +1.59% | 139,846 | 63,615,380 |
| 2024-08-26 | 4.21 | 4.41 | 4.21 | 4.41 | +4.26% | 42,151 | 18,384,840 |
| 2024-08-23 | 4.21 | 4.26 | 4.17 | 4.23 | +0.48% | 29,882 | 12,558,996 |
| 2024-08-22 | 4.31 | 4.31 | 4.2 | 4.21 | -2.09% | 17,525 | 7,429,837 |
| 2024-08-21 | 4.32 | 4.35 | 4.28 | 4.3 | -0.46% | 11,367 | 4,900,620 |
| 2024-08-20 | 4.44 | 4.45 | 4.31 | 4.32 | -2.26% | 23,401 | 10,192,306 |
| 2024-08-19 | 4.39 | 4.43 | 4.39 | 4.42 | 0% | 11,030 | 4,867,186 |
| 2024-08-16 | 4.44 | 4.45 | 4.41 | 4.42 | -0.23% | 12,344 | 5,466,831 |
| 2024-08-15 | 4.4 | 4.47 | 4.38 | 4.43 | +0.68% | 17,907 | 7,937,653 |
| 2024-08-14 | 4.47 | 4.48 | 4.4 | 4.4 | -1.57% | 16,600 | 7,343,183 |
| 2024-08-13 | 4.41 | 4.47 | 4.36 | 4.47 | +1.13% | 19,491 | 8,612,182 |
| 2024-08-12 | 4.41 | 4.45 | 4.37 | 4.42 | -0.23% | 16,554 | 7,295,171 |
| 2024-08-09 | 4.45 | 4.49 | 4.41 | 4.43 | -0.45% | 15,167 | 6,754,422 |
| 2024-08-08 | 4.41 | 4.46 | 4.38 | 4.45 | +0.91% | 22,234 | 9,857,478 |
| 2024-08-07 | 4.43 | 4.44 | 4.38 | 4.41 | -0.23% | 11,558 | 5,098,380 |
| 2024-08-06 | 4.37 | 4.42 | 4.36 | 4.42 | +1.61% | 18,385 | 8,092,068 |
| 2024-08-05 | 4.4 | 4.46 | 4.33 | 4.35 | -1.36% | 21,189 | 9,324,241 |
| 2024-08-02 | 4.42 | 4.46 | 4.38 | 4.41 | -0.23% | 20,407 | 9,037,948 |
| 2024-08-01 | 4.43 | 4.47 | 4.39 | 4.42 | 0% | 18,450 | 8,158,342 |
| 2024-07-31 | 4.29 | 4.42 | 4.29 | 4.42 | +3.03% | 23,660 | 10,370,785 |
| 2024-07-30 | 4.28 | 4.3 | 4.25 | 4.29 | +0.23% | 11,599 | 4,966,041 |
| 2024-07-29 | 4.32 | 4.32 | 4.2 | 4.28 | 0% | 15,117 | 6,444,182 |
| 2024-07-26 | 4.22 | 4.29 | 4.22 | 4.28 | +1.42% | 16,214 | 6,925,954 |
| 2024-07-25 | 4.19 | 4.26 | 4.17 | 4.22 | +0.24% | 20,269 | 8,553,849 |
| 2024-07-24 | 4.31 | 4.31 | 4.2 | 4.21 | -2.77% | 32,660 | 13,854,871 |
| 2024-07-23 | 4.38 | 4.41 | 4.31 | 4.33 | -0.92% | 16,769 | 7,311,940 |
| 2024-07-22 | 4.37 | 4.4 | 4.33 | 4.37 | +0.23% | 21,749 | 9,489,774 |
| 2024-07-19 | 4.35 | 4.39 | 4.31 | 4.36 | -0.46% | 17,138 | 7,473,415 |
| 2024-07-18 | 4.35 | 4.39 | 4.27 | 4.38 | -0.23% | 23,148 | 10,024,489 |
| 2024-07-17 | 4.37 | 4.43 | 4.35 | 4.39 | -0.23% | 12,834 | 5,624,652 |
| 2024-07-16 | 4.4 | 4.41 | 4.33 | 4.4 | 0% | 20,161 | 8,811,228 |
| 2024-07-15 | 4.48 | 4.49 | 4.37 | 4.4 | -2% | 21,719 | 9,562,935 |
| 2024-07-12 | 4.51 | 4.56 | 4.47 | 4.49 | -0.44% | 22,201 | 10,016,418 |
| 2024-07-11 | 4.42 | 4.53 | 4.41 | 4.51 | +3.68% | 36,066 | 16,147,866 |
| 2024-07-10 | 4.44 | 4.47 | 4.34 | 4.35 | -2.68% | 25,828 | 11,361,129 |
| 2024-07-09 | 4.5 | 4.54 | 4.35 | 4.47 | -0.89% | 30,190 | 13,424,207 |
| 2024-07-08 | 4.61 | 4.62 | 4.48 | 4.51 | -1.96% | 17,515 | 7,927,103 |
| 2024-07-05 | 4.52 | 4.61 | 4.49 | 4.6 | +1.55% | 16,613 | 7,570,787 |
| 2024-07-04 | 4.7 | 4.71 | 4.53 | 4.53 | -3.41% | 26,102 | 11,984,463 |
| 2024-07-03 | 4.7 | 4.74 | 4.66 | 4.69 | -0.21% | 20,634 | 9,706,516 |
| 2024-07-02 | 4.68 | 4.73 | 4.66 | 4.7 | +0.64% | 24,484 | 11,520,704 |
| 2024-07-01 | 4.6 | 4.68 | 4.59 | 4.67 | +1.08% | 20,673 | 9,594,675 |
| 2024-06-28 | 4.61 | 4.68 | 4.57 | 4.62 | 0% | 20,191 | 9,370,627 |
| 2024-06-27 | 4.65 | 4.68 | 4.58 | 4.62 | -0.65% | 16,804 | 7,764,959 |
| 2024-06-26 | 4.51 | 4.66 | 4.5 | 4.65 | +2.2% | 23,450 | 10,785,188 |
| 2024-06-25 | 4.5 | 4.59 | 4.48 | 4.55 | -2.78% | 30,532 | 13,852,337 |
| 2024-06-24 | 4.78 | 4.79 | 4.63 | 4.68 | -2.9% | 32,690 | 15,347,015 |
| 2024-06-21 | 4.8 | 4.86 | 4.74 | 4.82 | +0.63% | 27,819 | 13,389,801 |
| 2024-06-20 | 4.94 | 4.94 | 4.75 | 4.79 | -0.83% | 49,314 | 23,840,557 |
| 2024-06-19 | 4.76 | 4.85 | 4.76 | 4.83 | +1.05% | 24,853 | 11,971,619 |
| 2024-06-18 | 4.7 | 4.79 | 4.7 | 4.78 | +1.27% | 22,011 | 10,475,130 |
| 2024-06-17 | 4.6 | 4.77 | 4.58 | 4.72 | -1.05% | 24,854 | 11,685,283 |
| 2024-06-14 | 4.77 | 4.79 | 4.69 | 4.77 | +0.21% | 20,959 | 9,928,832 |
| 2024-06-13 | 4.85 | 4.86 | 4.73 | 4.76 | -1.24% | 23,484 | 11,214,777 |
| 2024-06-12 | 4.78 | 4.84 | 4.75 | 4.82 | +0.84% | 22,927 | 11,034,067 |
| 2024-06-11 | 4.86 | 4.88 | 4.75 | 4.78 | -1.65% | 28,229 | 13,510,064 |
| 2024-06-07 | 4.71 | 4.9 | 4.71 | 4.86 | +3.85% | 49,435 | 23,863,073 |
| 2024-06-06 | 4.86 | 4.92 | 4.63 | 4.68 | -4.1% | 53,753 | 25,427,925 |
| 2024-06-05 | 5.02 | 5.02 | 4.86 | 4.88 | -3.37% | 34,649 | 17,099,089 |
| 2024-06-04 | 5.03 | 5.06 | 4.92 | 5.05 | 0% | 32,930 | 16,461,670 |
| 2024-06-03 | 5.26 | 5.26 | 4.98 | 5.05 | -4.54% | 65,477 | 33,248,858 |
| 2024-05-31 | 5.31 | 5.32 | 5.26 | 5.29 | -0.19% | 21,645 | 11,421,543 |
| 2024-05-30 | 5.24 | 5.34 | 5.24 | 5.3 | +0.76% | 26,456 | 14,014,155 |
| 2024-05-29 | 5.21 | 5.31 | 5.2 | 5.26 | +0.77% | 24,533 | 12,921,470 |
| 2024-05-28 | 5.32 | 5.32 | 5.22 | 5.22 | -1.69% | 21,390 | 11,267,714 |
| 2024-05-27 | 5.28 | 5.33 | 5.21 | 5.31 | +0.57% | 32,189 | 16,908,175 |
| 2024-05-24 | 5.37 | 5.37 | 5.28 | 5.28 | -0.75% | 31,512 | 16,749,543 |
| 2024-05-23 | 5.43 | 5.45 | 5.28 | 5.32 | -2.56% | 53,469 | 28,522,587 |
| 2024-05-22 | 5.5 | 5.51 | 5.43 | 5.46 | -0.36% | 33,578 | 18,335,588 |
| 2024-05-21 | 5.64 | 5.64 | 5.45 | 5.48 | -3.01% | 67,510 | 37,283,480 |
| 2024-05-20 | 5.6 | 5.69 | 5.59 | 5.65 | +0.53% | 44,166 | 24,957,254 |
| 2024-05-17 | 5.65 | 5.7 | 5.53 | 5.62 | -0.71% | 71,420 | 40,123,951 |
| 2024-05-16 | 5.69 | 5.75 | 5.64 | 5.66 | -0.18% | 34,871 | 19,870,598 |
| 2024-05-15 | 5.7 | 5.75 | 5.64 | 5.67 | -0.53% | 27,950 | 15,896,678 |
| 2024-05-14 | 5.68 | 5.75 | 5.68 | 5.7 | +0.35% | 25,275 | 14,435,831 |
| 2024-05-13 | 5.81 | 5.81 | 5.67 | 5.68 | -2.74% | 48,173 | 27,535,051 |
| 2024-05-10 | 5.91 | 5.94 | 5.82 | 5.84 | -1.02% | 39,244 | 22,963,387 |
| 2024-05-09 | 5.88 | 5.99 | 5.86 | 5.9 | +0.17% | 43,494 | 25,817,559 |
| 2024-05-08 | 5.92 | 6.1 | 5.88 | 5.89 | -0.51% | 72,222 | 43,039,651 |
| 2024-05-07 | 5.87 | 5.94 | 5.82 | 5.92 | +0.51% | 55,837 | 32,901,698 |
| 2024-05-06 | 5.69 | 5.92 | 5.68 | 5.89 | +3.88% | 93,719 | 54,494,113 |
| 2024-04-30 | 5.69 | 5.73 | 5.58 | 5.67 | -3.41% | 104,285 | 58,999,947 |
| 2024-04-29 | 5.74 | 5.87 | 5.72 | 5.87 | +1.91% | 55,435 | 32,214,256 |
| 2024-04-26 | 5.79 | 5.79 | 5.69 | 5.76 | +0.17% | 46,622 | 26,742,618 |
| 2024-04-25 | 5.66 | 5.81 | 5.66 | 5.75 | +1.41% | 45,723 | 26,334,770 |
| 2024-04-24 | 5.63 | 5.68 | 5.58 | 5.67 | +1.25% | 29,167 | 16,453,713 |
| 2024-04-23 | 5.62 | 5.66 | 5.56 | 5.6 | -0.36% | 41,188 | 23,100,224 |
| 2024-04-22 | 5.75 | 5.77 | 5.59 | 5.62 | -1.75% | 43,020 | 24,313,619 |
| 2024-04-19 | 5.68 | 5.83 | 5.64 | 5.72 | +0.35% | 54,048 | 31,089,466 |
| 2024-04-18 | 5.75 | 5.84 | 5.7 | 5.7 | -1.21% | 50,417 | 28,988,077 |
| 2024-04-17 | 5.47 | 5.79 | 5.47 | 5.77 | +6.65% | 68,565 | 38,935,309 |
| 2024-04-16 | 5.88 | 5.9 | 5.38 | 5.41 | -7.99% | 99,668 | 55,226,672 |
| 2024-04-15 | 6.12 | 6.15 | 5.78 | 5.88 | -3.76% | 97,448 | 57,795,152 |
| 2024-04-12 | 6.13 | 6.2 | 6.07 | 6.11 | -0.81% | 50,094 | 30,723,809 |
| 2024-04-11 | 6.01 | 6.22 | 5.97 | 6.16 | +1.82% | 71,736 | 43,991,526 |
| 2024-04-10 | 6.18 | 6.19 | 5.96 | 6.05 | -2.1% | 57,602 | 34,996,625 |
| 2024-04-09 | 6.02 | 6.18 | 5.99 | 6.18 | +3.17% | 89,999 | 54,945,432 |
| 2024-04-08 | 6.1 | 6.12 | 5.99 | 5.99 | -2.12% | 66,707 | 40,309,897 |
| 2024-04-03 | 6.04 | 6.12 | 6.03 | 6.12 | +1.16% | 69,941 | 42,539,364 |
| 2024-04-02 | 6.03 | 6.08 | 5.99 | 6.05 | -0.49% | 75,087 | 45,290,714 |
| 2024-04-01 | 5.87 | 6.08 | 5.87 | 6.08 | +3.23% | 70,942 | 42,679,801 |
| 2024-03-29 | 5.79 | 5.89 | 5.78 | 5.89 | +1.2% | 43,905 | 25,648,450 |
| 2024-03-28 | 5.75 | 5.87 | 5.74 | 5.82 | +1.39% | 46,463 | 26,986,189 |
| 2024-03-27 | 5.89 | 5.9 | 5.74 | 5.74 | -2.21% | 43,569 | 25,474,470 |
| 2024-03-26 | 5.86 | 5.9 | 5.78 | 5.87 | +0.34% | 41,389 | 24,196,685 |
| 2024-03-25 | 6 | 6.02 | 5.84 | 5.85 | -2.5% | 51,412 | 30,538,675 |
| 2024-03-22 | 6.08 | 6.08 | 5.91 | 6 | -0.99% | 51,549 | 30,909,361 |
| 2024-03-21 | 6.05 | 6.09 | 5.97 | 6.06 | +0.83% | 51,192 | 30,877,481 |
| 2024-03-20 | 5.96 | 6.02 | 5.93 | 6.01 | +0.84% | 42,485 | 25,416,489 |
| 2024-03-19 | 5.94 | 6.04 | 5.9 | 5.96 | +0.51% | 65,117 | 38,925,917 |
| 2024-03-18 | 5.9 | 5.93 | 5.85 | 5.93 | +1.02% | 58,789 | 34,638,036 |
| 2024-03-15 | 5.75 | 5.87 | 5.71 | 5.87 | +1.91% | 46,005 | 26,728,702 |
| 2024-03-14 | 5.77 | 5.85 | 5.67 | 5.76 | -0.35% | 56,098 | 32,468,835 |
| 2024-03-13 | 5.81 | 5.84 | 5.74 | 5.78 | -0.34% | 37,225 | 21,520,366 |
| 2024-03-12 | 5.76 | 5.81 | 5.69 | 5.8 | +0.52% | 50,758 | 29,270,212 |
| 2024-03-11 | 5.67 | 5.77 | 5.65 | 5.77 | +1.76% | 51,463 | 29,409,495 |
| 2024-03-08 | 5.62 | 5.73 | 5.59 | 5.67 | +1.25% | 66,819 | 37,777,167 |
| 2024-03-07 | 5.63 | 5.7 | 5.58 | 5.6 | -0.53% | 51,236 | 28,936,351 |
| 2024-03-06 | 5.61 | 5.69 | 5.58 | 5.63 | +0.36% | 54,990 | 30,956,244 |
| 2024-03-05 | 5.67 | 5.79 | 5.59 | 5.61 | -1.41% | 68,941 | 39,116,418 |
| 2024-03-04 | 5.73 | 5.8 | 5.59 | 5.69 | -0.87% | 62,134 | 35,206,964 |
| 2024-03-01 | 5.71 | 5.76 | 5.66 | 5.74 | +0.35% | 49,005 | 27,978,795 |
| 2024-02-29 | 5.54 | 5.72 | 5.52 | 5.72 | +2.33% | 60,665 | 34,235,233 |
| 2024-02-28 | 5.83 | 5.93 | 5.56 | 5.59 | -3.95% | 98,716 | 56,898,357 |
| 2024-02-27 | 5.7 | 5.82 | 5.66 | 5.82 | +1.75% | 49,103 | 28,306,280 |
| 2024-02-26 | 5.66 | 5.83 | 5.63 | 5.72 | +0.53% | 67,373 | 38,581,861 |
| 2024-02-23 | 5.54 | 5.71 | 5.49 | 5.69 | +2.89% | 75,924 | 42,461,159 |
| 2024-02-22 | 5.52 | 5.57 | 5.46 | 5.53 | +0.73% | 51,975 | 28,657,551 |
| 2024-02-21 | 5.4 | 5.64 | 5.36 | 5.49 | +0.73% | 66,641 | 36,822,032 |
| 2024-02-20 | 5.5 | 5.5 | 5.37 | 5.45 | -1.27% | 54,661 | 29,657,942 |
| 2024-02-19 | 5.28 | 5.6 | 5.28 | 5.52 | +4.94% | 90,157 | 49,363,856 |
| 2024-02-08 | 4.9 | 5.32 | 4.9 | 5.26 | +8.23% | 80,721 | 41,169,011 |
| 2024-02-07 | 4.92 | 5.04 | 4.77 | 4.86 | -1.42% | 82,234 | 40,326,749 |
| 2024-02-06 | 4.67 | 5.09 | 4.5 | 4.93 | +3.79% | 89,134 | 42,541,350 |
| 2024-02-05 | 5.19 | 5.19 | 4.71 | 4.75 | -9% | 87,637 | 42,814,555 |
| 2024-02-02 | 5.54 | 5.57 | 5.1 | 5.22 | -5.09% | 79,200 | 42,277,859 |
| 2024-02-01 | 5.61 | 5.63 | 5.42 | 5.5 | -2.65% | 65,472 | 36,193,851 |
| 2024-01-31 | 5.83 | 5.91 | 5.63 | 5.65 | -3.91% | 55,380 | 31,771,147 |
| 2024-01-30 | 5.95 | 6.05 | 5.87 | 5.88 | -2% | 41,871 | 24,920,278 |
| 2024-01-29 | 6.23 | 6.23 | 5.98 | 6 | -3.23% | 53,184 | 32,320,654 |
| 2024-01-26 | 6.17 | 6.31 | 6.13 | 6.2 | +0.49% | 58,011 | 36,121,754 |
| 2024-01-25 | 5.9 | 6.17 | 5.85 | 6.17 | +4.75% | 60,157 | 36,382,226 |
| 2024-01-24 | 5.77 | 5.91 | 5.67 | 5.89 | +2.08% | 59,763 | 34,707,882 |
| 2024-01-23 | 5.85 | 5.85 | 5.61 | 5.77 | -1.37% | 76,504 | 43,865,838 |
| 2024-01-22 | 6.25 | 6.27 | 5.8 | 5.85 | -6.85% | 95,466 | 57,378,506 |
| 2024-01-19 | 6.39 | 6.43 | 6.26 | 6.28 | -1.57% | 37,646 | 23,830,582 |
| 2024-01-18 | 6.48 | 6.48 | 6.19 | 6.38 | -2% | 68,774 | 43,390,517 |
| 2024-01-17 | 6.69 | 6.69 | 6.5 | 6.51 | -2.11% | 43,942 | 28,927,125 |
| 2024-01-16 | 6.65 | 6.74 | 6.53 | 6.65 | -0.3% | 74,037 | 48,986,368 |
| 2024-01-15 | 6.7 | 6.75 | 6.64 | 6.67 | -0.6% | 58,664 | 39,219,545 |
| 2024-01-12 | 6.65 | 6.94 | 6.64 | 6.71 | +0.9% | 163,053 | 110,779,666 |
| 2024-01-11 | 6.62 | 6.69 | 6.59 | 6.65 | +0.3% | 42,430 | 28,159,401 |
| 2024-01-10 | 6.58 | 6.74 | 6.53 | 6.63 | +0.3% | 52,957 | 35,191,256 |
| 2024-01-09 | 6.53 | 6.67 | 6.5 | 6.61 | +1.38% | 39,827 | 26,260,421 |
| 2024-01-08 | 6.59 | 6.6 | 6.49 | 6.52 | -1.21% | 38,521 | 25,199,270 |
| 2024-01-05 | 6.69 | 6.73 | 6.56 | 6.6 | -1.35% | 42,442 | 28,174,913 |
| 2024-01-04 | 6.68 | 6.76 | 6.64 | 6.69 | 0% | 39,923 | 26,723,033 |
| 2024-01-03 | 6.67 | 6.72 | 6.62 | 6.69 | +0.15% | 41,843 | 27,927,672 |
| 2024-01-02 | 6.58 | 6.72 | 6.55 | 6.68 | +1.67% | 76,162 | 50,733,581 |
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：