股票概览
5.89
-1.51%
-0.09
6
开盘价
6.06
最高价
5.86
最低价
42,705
成交量
数据更新至: 2024-12-31
技术指标
5.94
MA5 (5日均线)
6.04
MA10 (10日均线)
6.24
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 | 6.06 | 5.86 | 5.89 | -1.51% | 42,705 | 25,433,118 |
| 2024-12-30 | 6.01 | 6.05 | 5.93 | 5.98 | -1.16% | 47,081 | 28,215,617 |
| 2024-12-27 | 5.91 | 6.12 | 5.89 | 6.05 | +2.02% | 86,038 | 52,036,800 |
| 2024-12-26 | 5.98 | 6.07 | 5.86 | 5.93 | +1.72% | 84,263 | 50,140,667 |
| 2024-12-25 | 5.96 | 5.98 | 5.75 | 5.83 | -2.18% | 57,389 | 33,425,200 |
| 2024-12-24 | 5.98 | 6.02 | 5.89 | 5.96 | +0.51% | 45,257 | 26,945,275 |
| 2024-12-23 | 6.21 | 6.22 | 5.92 | 5.93 | -4.66% | 101,575 | 61,365,874 |
| 2024-12-20 | 6.28 | 6.32 | 6.19 | 6.22 | -0.96% | 61,974 | 38,683,193 |
| 2024-12-19 | 6.22 | 6.35 | 6.21 | 6.28 | -0.16% | 55,610 | 34,980,761 |
| 2024-12-18 | 6.3 | 6.38 | 6.24 | 6.29 | +0.16% | 66,728 | 42,148,921 |
| 2024-12-17 | 6.5 | 6.52 | 6.23 | 6.28 | -3.09% | 111,264 | 70,503,194 |
| 2024-12-16 | 6.44 | 6.57 | 6.44 | 6.48 | +0.31% | 89,416 | 58,170,882 |
| 2024-12-13 | 6.51 | 6.55 | 6.44 | 6.46 | -0.92% | 129,846 | 84,325,797 |
| 2024-12-12 | 6.4 | 6.56 | 6.35 | 6.52 | +1.88% | 136,083 | 87,822,638 |
| 2024-12-11 | 6.31 | 6.44 | 6.3 | 6.4 | +1.59% | 83,345 | 53,175,752 |
| 2024-12-10 | 6.52 | 6.56 | 6.28 | 6.3 | -1.56% | 148,046 | 94,869,448 |
| 2024-12-09 | 6.4 | 6.48 | 6.3 | 6.4 | -1.08% | 144,969 | 92,503,179 |
| 2024-12-06 | 6.6 | 6.62 | 6.42 | 6.47 | -1.97% | 221,867 | 143,984,355 |
| 2024-12-05 | 6.41 | 6.76 | 6.35 | 6.6 | -0.3% | 449,275 | 293,609,423 |
| 2024-12-04 | 6.32 | 6.99 | 6.3 | 6.62 | +4.25% | 589,270 | 400,854,504 |
| 2024-12-03 | 6.28 | 6.36 | 6.25 | 6.35 | +1.28% | 98,548 | 62,213,795 |
| 2024-12-02 | 6.18 | 6.28 | 6.16 | 6.27 | +1.79% | 85,350 | 53,118,751 |
| 2024-11-29 | 6.06 | 6.2 | 6.06 | 6.16 | +0.98% | 69,708 | 42,913,606 |
| 2024-11-28 | 6 | 6.15 | 6 | 6.1 | +0.99% | 79,252 | 48,358,765 |
| 2024-11-27 | 6.06 | 6.06 | 5.84 | 6.04 | -0.17% | 67,923 | 40,340,927 |
| 2024-11-26 | 6.01 | 6.15 | 6 | 6.05 | +0.33% | 64,458 | 39,121,166 |
| 2024-11-25 | 5.83 | 6.05 | 5.83 | 6.03 | +3.08% | 72,177 | 43,079,098 |
| 2024-11-22 | 6.03 | 6.12 | 5.83 | 5.85 | -3.78% | 66,497 | 39,853,227 |
| 2024-11-21 | 6.05 | 6.09 | 6 | 6.08 | +0.5% | 48,976 | 29,627,759 |
| 2024-11-20 | 5.98 | 6.11 | 5.95 | 6.05 | +1.17% | 76,052 | 45,967,677 |
| 2024-11-19 | 5.86 | 5.99 | 5.85 | 5.98 | +2.05% | 59,636 | 35,276,282 |
| 2024-11-18 | 5.99 | 6.04 | 5.8 | 5.86 | -1.51% | 77,433 | 45,978,201 |
| 2024-11-15 | 6.17 | 6.18 | 5.95 | 5.95 | -3.09% | 88,700 | 53,911,083 |
| 2024-11-14 | 6.15 | 6.19 | 6.06 | 6.14 | 0% | 101,114 | 62,049,821 |
| 2024-11-13 | 6.15 | 6.19 | 6.05 | 6.14 | -0.16% | 82,326 | 50,307,136 |
| 2024-11-12 | 6.26 | 6.28 | 6.1 | 6.15 | -1.44% | 118,908 | 73,535,729 |
| 2024-11-11 | 6.24 | 6.38 | 6.14 | 6.24 | -0.16% | 146,054 | 90,939,346 |
| 2024-11-08 | 6.32 | 6.41 | 6.21 | 6.25 | -1.11% | 156,942 | 98,985,743 |
| 2024-11-07 | 6.16 | 6.36 | 6.15 | 6.32 | +1.61% | 171,132 | 107,386,388 |
| 2024-11-06 | 6.07 | 6.28 | 6.02 | 6.22 | +1.8% | 195,189 | 120,057,845 |
| 2024-11-05 | 6.07 | 6.18 | 6.06 | 6.11 | +0.83% | 166,735 | 101,778,110 |
| 2024-11-04 | 6.04 | 6.12 | 5.99 | 6.06 | +0.83% | 116,181 | 70,319,185 |
| 2024-11-01 | 6.1 | 6.18 | 5.95 | 6.01 | -1.96% | 180,733 | 109,525,673 |
| 2024-10-31 | 6.04 | 6.17 | 6.01 | 6.13 | +1.16% | 169,351 | 103,238,237 |
| 2024-10-30 | 6 | 6.16 | 5.96 | 6.06 | 0% | 160,071 | 96,810,106 |
| 2024-10-29 | 5.99 | 6.28 | 5.86 | 6.06 | +1.68% | 265,203 | 160,972,148 |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.96 | +2.94% | 137,195 | 80,801,137 |
| 2024-10-25 | 5.91 | 5.96 | 5.76 | 5.79 | -0.17% | 113,972 | 66,222,445 |
| 2024-10-24 | 5.61 | 5.8 | 5.59 | 5.8 | +2.65% | 137,759 | 78,834,875 |
| 2024-10-23 | 5.59 | 5.73 | 5.57 | 5.65 | +1.25% | 107,754 | 60,825,460 |
| 2024-10-22 | 5.54 | 5.58 | 5.52 | 5.58 | +0.54% | 56,355 | 31,294,049 |
| 2024-10-21 | 5.6 | 5.64 | 5.5 | 5.55 | -1.07% | 104,972 | 58,357,722 |
| 2024-10-18 | 5.54 | 5.66 | 5.51 | 5.61 | +1.26% | 88,575 | 49,550,758 |
| 2024-10-17 | 5.69 | 5.75 | 5.53 | 5.54 | -2.12% | 100,211 | 56,428,606 |
| 2024-10-16 | 5.63 | 5.76 | 5.62 | 5.66 | -0.7% | 96,166 | 54,740,244 |
| 2024-10-15 | 5.82 | 5.91 | 5.59 | 5.7 | -3.72% | 186,809 | 107,899,556 |
| 2024-10-14 | 5.98 | 6.06 | 5.72 | 5.92 | +4.23% | 216,766 | 127,304,328 |
| 2024-10-11 | 5.83 | 5.86 | 5.61 | 5.68 | -0.87% | 122,713 | 70,572,176 |
| 2024-10-10 | 5.69 | 5.89 | 5.6 | 5.73 | +1.78% | 134,595 | 77,170,284 |
| 2024-10-09 | 5.88 | 5.88 | 5.61 | 5.63 | -6.17% | 178,193 | 101,785,595 |
| 2024-10-08 | 6.27 | 6.28 | 5.72 | 6 | +4.71% | 225,800 | 135,046,933 |
| 2024-09-30 | 5.5 | 5.78 | 5.33 | 5.73 | +7.71% | 235,417 | 130,833,921 |
| 2024-09-27 | 5.24 | 5.33 | 5.16 | 5.32 | +2.11% | 85,889 | 45,015,296 |
| 2024-09-26 | 5.08 | 5.23 | 5.07 | 5.21 | +2.56% | 89,077 | 45,945,126 |
| 2024-09-25 | 5.14 | 5.21 | 5.06 | 5.08 | -0.78% | 114,485 | 58,934,887 |
| 2024-09-24 | 4.88 | 5.13 | 4.87 | 5.12 | +5.13% | 102,539 | 51,461,500 |
| 2024-09-23 | 4.81 | 4.9 | 4.79 | 4.87 | +1.04% | 38,311 | 18,613,546 |
| 2024-09-20 | 4.82 | 4.85 | 4.79 | 4.82 | -0.62% | 33,384 | 16,073,036 |
| 2024-09-19 | 4.69 | 4.85 | 4.6 | 4.85 | +4.3% | 59,674 | 28,419,474 |
| 2024-09-18 | 4.6 | 4.72 | 4.55 | 4.65 | +0.65% | 42,463 | 19,660,601 |
| 2024-09-13 | 4.69 | 4.69 | 4.62 | 4.62 | -0.86% | 19,491 | 9,063,331 |
| 2024-09-12 | 4.71 | 4.73 | 4.64 | 4.66 | -0.64% | 18,267 | 8,563,807 |
| 2024-09-11 | 4.71 | 4.74 | 4.69 | 4.69 | -1.05% | 25,528 | 12,034,837 |
| 2024-09-10 | 4.71 | 4.75 | 4.68 | 4.74 | +1.5% | 35,498 | 16,728,383 |
| 2024-09-09 | 4.66 | 4.7 | 4.6 | 4.67 | 0% | 25,786 | 12,033,678 |
| 2024-09-06 | 4.7 | 4.73 | 4.63 | 4.67 | -1.06% | 27,929 | 13,085,653 |
| 2024-09-05 | 4.69 | 4.74 | 4.66 | 4.72 | +0.85% | 33,826 | 15,931,465 |
| 2024-09-04 | 4.75 | 4.77 | 4.67 | 4.68 | -1.68% | 34,879 | 16,490,003 |
| 2024-09-03 | 4.76 | 4.8 | 4.72 | 4.76 | -0.21% | 40,790 | 19,420,686 |
| 2024-09-02 | 4.8 | 4.85 | 4.76 | 4.77 | -0.63% | 59,984 | 28,814,693 |
| 2024-08-30 | 4.73 | 4.86 | 4.73 | 4.8 | +0.84% | 72,093 | 34,588,641 |
| 2024-08-29 | 4.75 | 4.8 | 4.72 | 4.76 | 0% | 59,455 | 28,283,281 |
| 2024-08-28 | 4.73 | 4.78 | 4.71 | 4.76 | +0.63% | 54,924 | 26,083,271 |
| 2024-08-27 | 4.7 | 4.78 | 4.69 | 4.73 | +0.21% | 61,154 | 28,977,275 |
| 2024-08-26 | 4.72 | 4.85 | 4.67 | 4.72 | -0.42% | 135,257 | 64,407,329 |
| 2024-08-23 | 4.57 | 4.93 | 4.5 | 4.74 | +5.8% | 203,975 | 96,370,140 |
| 2024-08-22 | 4.54 | 4.55 | 4.45 | 4.48 | -1.1% | 24,530 | 11,018,113 |
| 2024-08-21 | 4.56 | 4.59 | 4.5 | 4.53 | -0.88% | 19,105 | 8,675,639 |
| 2024-08-20 | 4.71 | 4.71 | 4.55 | 4.57 | -2.14% | 21,301 | 9,792,468 |
| 2024-08-19 | 4.67 | 4.75 | 4.66 | 4.67 | -1.27% | 32,037 | 15,050,126 |
| 2024-08-16 | 4.77 | 4.79 | 4.72 | 4.73 | 0% | 26,800 | 12,723,207 |
| 2024-08-15 | 4.76 | 4.81 | 4.7 | 4.73 | -0.63% | 28,655 | 13,622,969 |
| 2024-08-14 | 4.79 | 4.8 | 4.74 | 4.76 | -0.83% | 16,502 | 7,877,260 |
| 2024-08-13 | 4.77 | 4.82 | 4.73 | 4.8 | +0.21% | 18,873 | 9,013,887 |
| 2024-08-12 | 4.76 | 4.81 | 4.76 | 4.79 | +0.84% | 22,350 | 10,688,274 |
| 2024-08-09 | 4.78 | 4.86 | 4.75 | 4.75 | -0.42% | 35,788 | 17,224,359 |
| 2024-08-08 | 4.73 | 4.79 | 4.71 | 4.77 | +0.42% | 19,546 | 9,298,190 |
| 2024-08-07 | 4.76 | 4.8 | 4.72 | 4.75 | -0.63% | 31,289 | 14,893,973 |
| 2024-08-06 | 4.72 | 4.82 | 4.67 | 4.78 | +2.36% | 39,518 | 18,737,207 |
| 2024-08-05 | 4.73 | 4.81 | 4.66 | 4.67 | -1.68% | 44,298 | 20,982,939 |
| 2024-08-02 | 4.75 | 4.84 | 4.73 | 4.75 | -0.84% | 27,861 | 13,322,663 |
| 2024-08-01 | 4.73 | 4.83 | 4.73 | 4.79 | +0.42% | 37,221 | 17,835,592 |
| 2024-07-31 | 4.64 | 4.78 | 4.61 | 4.77 | +3.02% | 52,677 | 24,857,818 |
| 2024-07-30 | 4.58 | 4.64 | 4.5 | 4.63 | +1.98% | 34,687 | 15,940,351 |
| 2024-07-29 | 4.55 | 4.6 | 4.5 | 4.54 | +0.22% | 26,969 | 12,266,207 |
| 2024-07-26 | 4.47 | 4.55 | 4.46 | 4.53 | +1.8% | 22,164 | 10,027,002 |
| 2024-07-25 | 4.39 | 4.5 | 4.36 | 4.45 | +1.37% | 22,233 | 9,854,004 |
| 2024-07-24 | 4.44 | 4.47 | 4.38 | 4.39 | -1.35% | 27,037 | 11,946,950 |
| 2024-07-23 | 4.46 | 4.53 | 4.44 | 4.45 | -0.67% | 29,688 | 13,346,245 |
| 2024-07-22 | 4.5 | 4.52 | 4.45 | 4.48 | -0.44% | 22,052 | 9,863,992 |
| 2024-07-19 | 4.46 | 4.53 | 4.44 | 4.5 | +0.22% | 29,863 | 13,397,080 |
| 2024-07-18 | 4.5 | 4.54 | 4.42 | 4.49 | -0.22% | 29,469 | 13,177,862 |
| 2024-07-17 | 4.43 | 4.55 | 4.43 | 4.5 | +0.9% | 23,340 | 10,487,044 |
| 2024-07-16 | 4.5 | 4.52 | 4.45 | 4.46 | -1.11% | 25,225 | 11,280,887 |
| 2024-07-15 | 4.55 | 4.57 | 4.5 | 4.51 | -1.31% | 23,981 | 10,844,279 |
| 2024-07-12 | 4.55 | 4.64 | 4.53 | 4.57 | -0.44% | 34,265 | 15,690,893 |
| 2024-07-11 | 4.48 | 4.61 | 4.48 | 4.59 | +3.38% | 45,664 | 20,867,124 |
| 2024-07-10 | 4.48 | 4.5 | 4.41 | 4.44 | -1.33% | 31,030 | 13,806,778 |
| 2024-07-09 | 4.52 | 4.53 | 4.36 | 4.5 | +0.22% | 45,166 | 20,154,554 |
| 2024-07-08 | 4.66 | 4.66 | 4.48 | 4.49 | -3.44% | 41,337 | 18,727,059 |
| 2024-07-05 | 4.63 | 4.67 | 4.57 | 4.65 | +0.65% | 24,659 | 11,421,052 |
| 2024-07-04 | 4.79 | 4.8 | 4.61 | 4.62 | -3.55% | 31,725 | 14,888,319 |
| 2024-07-03 | 4.82 | 4.84 | 4.78 | 4.79 | -0.21% | 30,180 | 14,524,833 |
| 2024-07-02 | 4.75 | 4.82 | 4.72 | 4.8 | +1.48% | 49,273 | 23,504,143 |
| 2024-07-01 | 4.73 | 4.78 | 4.68 | 4.73 | -0.21% | 40,188 | 18,973,928 |
| 2024-06-28 | 4.65 | 4.8 | 4.6 | 4.74 | +1.72% | 47,039 | 22,325,836 |
| 2024-06-27 | 4.67 | 4.76 | 4.64 | 4.66 | -0.21% | 52,300 | 24,619,573 |
| 2024-06-26 | 4.54 | 4.68 | 4.49 | 4.67 | +2.86% | 35,005 | 16,081,283 |
| 2024-06-25 | 4.54 | 4.58 | 4.48 | 4.54 | +0.89% | 36,858 | 16,729,277 |
| 2024-06-24 | 4.64 | 4.64 | 4.48 | 4.5 | -3.02% | 47,090 | 21,344,855 |
| 2024-06-21 | 4.66 | 4.69 | 4.57 | 4.64 | -0.64% | 39,389 | 18,324,488 |
| 2024-06-20 | 4.76 | 4.85 | 4.67 | 4.67 | -1.48% | 40,403 | 19,192,275 |
| 2024-06-19 | 4.78 | 4.8 | 4.7 | 4.74 | -0.63% | 32,975 | 15,688,651 |
| 2024-06-18 | 4.67 | 4.79 | 4.63 | 4.77 | +2.36% | 42,001 | 19,851,642 |
| 2024-06-17 | 4.77 | 4.77 | 4.65 | 4.66 | -2.51% | 48,429 | 22,767,269 |
| 2024-06-14 | 4.73 | 4.83 | 4.7 | 4.78 | +0.42% | 56,545 | 26,927,987 |
| 2024-06-13 | 4.81 | 4.83 | 4.74 | 4.76 | -1.24% | 37,037 | 17,661,897 |
| 2024-06-12 | 4.76 | 4.83 | 4.75 | 4.82 | +1.05% | 46,413 | 22,221,436 |
| 2024-06-11 | 4.84 | 4.84 | 4.75 | 4.77 | -1.65% | 50,065 | 23,893,006 |
| 2024-06-07 | 4.82 | 4.88 | 4.76 | 4.85 | +1.68% | 59,135 | 28,544,944 |
| 2024-06-06 | 4.89 | 4.95 | 4.74 | 4.77 | -1.65% | 72,366 | 34,863,025 |
| 2024-06-05 | 4.94 | 4.95 | 4.84 | 4.85 | -2.02% | 48,952 | 23,923,371 |
| 2024-06-04 | 5.01 | 5.03 | 4.88 | 4.95 | -1.59% | 55,857 | 27,642,643 |
| 2024-06-03 | 5.22 | 5.22 | 4.97 | 5.03 | -3.45% | 65,208 | 32,981,175 |
| 2024-05-31 | 5.22 | 5.25 | 5.16 | 5.21 | +0.19% | 41,856 | 21,764,535 |
| 2024-05-30 | 5.24 | 5.3 | 5.18 | 5.2 | -1.7% | 39,621 | 20,706,477 |
| 2024-05-29 | 5.28 | 5.34 | 5.22 | 5.29 | +0.57% | 37,300 | 19,738,445 |
| 2024-05-28 | 5.4 | 5.4 | 5.25 | 5.26 | -1.5% | 48,341 | 25,679,480 |
| 2024-05-27 | 5.3 | 5.37 | 5.26 | 5.34 | +0.56% | 35,084 | 18,604,413 |
| 2024-05-24 | 5.25 | 5.36 | 5.25 | 5.31 | +0.76% | 32,950 | 17,541,635 |
| 2024-05-23 | 5.35 | 5.36 | 5.26 | 5.27 | -1.31% | 49,837 | 26,417,681 |
| 2024-05-22 | 5.38 | 5.42 | 5.34 | 5.34 | -0.56% | 32,641 | 17,521,540 |
| 2024-05-21 | 5.46 | 5.47 | 5.33 | 5.37 | -1.65% | 50,613 | 27,269,394 |
| 2024-05-20 | 5.44 | 5.47 | 5.39 | 5.46 | +0.74% | 50,892 | 27,685,219 |
| 2024-05-17 | 5.45 | 5.45 | 5.35 | 5.42 | +0.93% | 36,865 | 19,853,420 |
| 2024-05-16 | 5.37 | 5.42 | 5.32 | 5.37 | +1.13% | 41,848 | 22,555,781 |
| 2024-05-15 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 33,748 | 18,035,655 |
| 2024-05-14 | 5.35 | 5.4 | 5.33 | 5.35 | 0% | 30,728 | 16,470,484 |
| 2024-05-13 | 5.37 | 5.42 | 5.27 | 5.35 | -1.11% | 60,390 | 32,347,626 |
| 2024-05-10 | 5.37 | 5.44 | 5.36 | 5.41 | +0.74% | 41,841 | 22,594,990 |
| 2024-05-09 | 5.27 | 5.41 | 5.27 | 5.37 | +1.51% | 48,038 | 25,800,412 |
| 2024-05-08 | 5.28 | 5.37 | 5.27 | 5.29 | -0.19% | 49,849 | 26,491,542 |
| 2024-05-07 | 5.3 | 5.34 | 5.26 | 5.3 | 0% | 39,226 | 20,762,452 |
| 2024-05-06 | 5.33 | 5.33 | 5.21 | 5.3 | +2.51% | 67,188 | 35,478,987 |
| 2024-04-30 | 5.21 | 5.22 | 5.12 | 5.17 | -0.19% | 61,199 | 31,691,469 |
| 2024-04-29 | 4.93 | 5.19 | 4.9 | 5.18 | +6.15% | 101,129 | 51,550,146 |
| 2024-04-26 | 4.87 | 4.89 | 4.8 | 4.88 | +0.41% | 57,990 | 28,126,101 |
| 2024-04-25 | 4.84 | 4.94 | 4.8 | 4.86 | +0.41% | 44,694 | 21,843,788 |
| 2024-04-24 | 4.76 | 4.85 | 4.72 | 4.84 | +2.33% | 56,189 | 26,938,762 |
| 2024-04-23 | 4.77 | 4.78 | 4.68 | 4.73 | -0.84% | 59,947 | 28,363,500 |
| 2024-04-22 | 4.9 | 4.98 | 4.69 | 4.77 | -6.47% | 97,412 | 46,712,564 |
| 2024-04-19 | 5.1 | 5.16 | 5 | 5.1 | +0.99% | 50,277 | 25,576,609 |
| 2024-04-18 | 5.06 | 5.14 | 5.01 | 5.05 | -0.39% | 49,293 | 25,058,069 |
| 2024-04-17 | 4.8 | 5.08 | 4.78 | 5.07 | +6.29% | 81,269 | 40,515,568 |
| 2024-04-16 | 5.01 | 5.1 | 4.74 | 4.77 | -7.2% | 119,005 | 57,747,548 |
| 2024-04-15 | 5.35 | 5.42 | 5.08 | 5.14 | -5.51% | 115,430 | 60,206,192 |
| 2024-04-12 | 5.46 | 5.6 | 5.39 | 5.44 | -0.73% | 113,337 | 61,944,305 |
| 2024-04-11 | 5.41 | 5.66 | 5.35 | 5.48 | +0.37% | 105,514 | 58,267,102 |
| 2024-04-10 | 5.45 | 5.57 | 5.4 | 5.46 | -1.09% | 61,630 | 33,701,885 |
| 2024-04-09 | 5.44 | 5.56 | 5.41 | 5.52 | +1.47% | 52,579 | 28,911,082 |
| 2024-04-08 | 5.54 | 5.58 | 5.44 | 5.44 | -1.98% | 64,292 | 35,384,525 |
| 2024-04-03 | 5.54 | 5.55 | 5.46 | 5.55 | +0.54% | 41,375 | 22,817,222 |
| 2024-04-02 | 5.44 | 5.54 | 5.44 | 5.52 | +1.28% | 45,331 | 24,935,629 |
| 2024-04-01 | 5.39 | 5.46 | 5.35 | 5.45 | +2.25% | 47,361 | 25,657,530 |
| 2024-03-29 | 5.33 | 5.4 | 5.29 | 5.33 | +1.14% | 39,130 | 20,842,041 |
| 2024-03-28 | 5.18 | 5.31 | 5.16 | 5.27 | +1.93% | 38,650 | 20,313,545 |
| 2024-03-27 | 5.29 | 5.33 | 5.17 | 5.17 | -2.64% | 36,161 | 18,991,619 |
| 2024-03-26 | 5.29 | 5.34 | 5.2 | 5.31 | +0.57% | 37,375 | 19,677,444 |
| 2024-03-25 | 5.38 | 5.43 | 5.27 | 5.28 | -2.58% | 33,892 | 18,182,917 |
| 2024-03-22 | 5.48 | 5.52 | 5.35 | 5.42 | -1.45% | 42,060 | 22,790,569 |
| 2024-03-21 | 5.51 | 5.56 | 5.44 | 5.5 | -0.36% | 43,306 | 23,830,205 |
| 2024-03-20 | 5.38 | 5.58 | 5.38 | 5.52 | +2.03% | 53,717 | 29,438,741 |
| 2024-03-19 | 5.38 | 5.48 | 5.38 | 5.41 | +0.19% | 41,046 | 22,291,174 |
| 2024-03-18 | 5.4 | 5.42 | 5.35 | 5.4 | +0.37% | 44,289 | 23,841,577 |
| 2024-03-15 | 5.29 | 5.38 | 5.28 | 5.38 | +1.13% | 31,546 | 16,831,322 |
| 2024-03-14 | 5.32 | 5.37 | 5.26 | 5.32 | -0.19% | 32,824 | 17,465,969 |
| 2024-03-13 | 5.41 | 5.43 | 5.3 | 5.33 | -1.3% | 37,097 | 19,830,883 |
| 2024-03-12 | 5.3 | 5.43 | 5.24 | 5.4 | +2.27% | 49,295 | 26,338,200 |
| 2024-03-11 | 5.18 | 5.28 | 5.18 | 5.28 | +2.13% | 34,408 | 18,030,225 |
| 2024-03-08 | 5.23 | 5.26 | 5.13 | 5.17 | -0.19% | 31,610 | 16,381,807 |
| 2024-03-07 | 5.23 | 5.29 | 5.17 | 5.18 | -0.58% | 36,756 | 19,223,124 |
| 2024-03-06 | 5.14 | 5.24 | 5.11 | 5.21 | +1.36% | 37,429 | 19,428,061 |
| 2024-03-05 | 5.16 | 5.2 | 5.08 | 5.14 | -0.77% | 45,160 | 23,185,735 |
| 2024-03-04 | 5.24 | 5.27 | 5.09 | 5.18 | -1.15% | 44,875 | 23,146,120 |
| 2024-03-01 | 5.2 | 5.26 | 5.14 | 5.24 | +2.14% | 63,543 | 33,063,995 |
| 2024-02-29 | 4.95 | 5.14 | 4.94 | 5.13 | +2.19% | 67,844 | 34,336,622 |
| 2024-02-28 | 5.38 | 5.47 | 5 | 5.02 | -6.34% | 101,189 | 53,132,374 |
| 2024-02-27 | 5.23 | 5.37 | 5.19 | 5.36 | +1.9% | 52,720 | 27,920,224 |
| 2024-02-26 | 5.16 | 5.37 | 5.12 | 5.26 | +2.14% | 75,967 | 40,043,103 |
| 2024-02-23 | 5.06 | 5.15 | 5.02 | 5.15 | +2.18% | 51,085 | 26,003,048 |
| 2024-02-22 | 4.99 | 5.08 | 4.97 | 5.04 | +1% | 59,755 | 30,046,517 |
| 2024-02-21 | 4.89 | 5.13 | 4.85 | 4.99 | +1.01% | 70,727 | 35,508,624 |
| 2024-02-20 | 4.92 | 4.95 | 4.83 | 4.94 | +0.2% | 48,557 | 23,768,364 |
| 2024-02-19 | 4.74 | 5.05 | 4.71 | 4.93 | +3.57% | 108,240 | 53,105,242 |
| 2024-02-08 | 4.41 | 4.77 | 4.33 | 4.76 | +9.43% | 106,879 | 48,680,768 |
| 2024-02-07 | 4.47 | 4.5 | 4.29 | 4.35 | -2.9% | 110,746 | 48,558,204 |
| 2024-02-06 | 4.42 | 4.59 | 4.11 | 4.48 | +2.05% | 115,837 | 50,028,671 |
| 2024-02-05 | 4.86 | 4.86 | 4.39 | 4.39 | -10.04% | 127,069 | 56,987,436 |
| 2024-02-02 | 5.18 | 5.27 | 4.76 | 4.88 | -5.61% | 95,543 | 47,742,758 |
| 2024-02-01 | 5.35 | 5.35 | 5.02 | 5.17 | -3.36% | 79,864 | 41,342,115 |
| 2024-01-31 | 5.6 | 5.68 | 5.33 | 5.35 | -4.97% | 67,913 | 37,156,800 |
| 2024-01-30 | 5.76 | 5.88 | 5.59 | 5.63 | -2.6% | 56,345 | 32,370,171 |
| 2024-01-29 | 6.03 | 6.1 | 5.76 | 5.78 | -3.34% | 70,917 | 42,057,611 |
| 2024-01-26 | 5.9 | 6.08 | 5.88 | 5.98 | +0.84% | 97,074 | 58,247,018 |
| 2024-01-25 | 5.69 | 6.01 | 5.65 | 5.93 | +3.85% | 116,245 | 67,813,687 |
| 2024-01-24 | 5.42 | 5.73 | 5.35 | 5.71 | +5.35% | 76,105 | 42,013,234 |
| 2024-01-23 | 5.47 | 5.51 | 5.27 | 5.42 | -0.91% | 65,480 | 35,203,404 |
| 2024-01-22 | 5.82 | 5.84 | 5.43 | 5.47 | -6.17% | 57,942 | 32,664,602 |
| 2024-01-19 | 5.96 | 5.96 | 5.78 | 5.83 | -2.35% | 47,316 | 27,656,881 |
| 2024-01-18 | 6.08 | 6.08 | 5.74 | 5.97 | -2.13% | 86,770 | 51,074,610 |
| 2024-01-17 | 6.18 | 6.27 | 6.1 | 6.1 | -1.77% | 55,997 | 34,627,385 |
| 2024-01-16 | 6.17 | 6.25 | 6.12 | 6.21 | +0.65% | 51,521 | 31,905,099 |
| 2024-01-15 | 6.14 | 6.22 | 6.12 | 6.17 | +0.16% | 34,757 | 21,481,404 |
| 2024-01-12 | 6.14 | 6.25 | 6.14 | 6.16 | 0% | 36,983 | 22,916,988 |
| 2024-01-11 | 6.09 | 6.17 | 6.08 | 6.16 | +0.82% | 34,396 | 21,105,836 |
| 2024-01-10 | 6.14 | 6.16 | 6.06 | 6.11 | -0.16% | 34,622 | 21,183,810 |
| 2024-01-09 | 6.09 | 6.18 | 6.07 | 6.12 | +0.33% | 46,125 | 28,256,660 |
| 2024-01-08 | 6.17 | 6.21 | 6.08 | 6.1 | -1.77% | 47,243 | 28,993,733 |
| 2024-01-05 | 6.29 | 6.32 | 6.16 | 6.21 | -1.11% | 57,870 | 36,077,082 |
| 2024-01-04 | 6.3 | 6.33 | 6.25 | 6.28 | +0.16% | 44,949 | 28,251,613 |
| 2024-01-03 | 6.21 | 6.3 | 6.19 | 6.27 | +0.64% | 35,630 | 22,315,756 |
| 2024-01-02 | 6.16 | 6.26 | 6.13 | 6.23 | +1.3% | 40,877 | 25,436,527 |
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：