股票概览
5.8
-2.68%
-0.16
5.96
开盘价
5.99
最高价
5.76
最低价
91,139
成交量
数据更新至: 2024-12-31
技术指标
5.95
MA5 (5日均线)
6.22
MA10 (10日均线)
6.43
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 | 5.96 | 5.99 | 5.76 | 5.8 | -2.68% | 91,139 | 53,478,027 |
| 2024-12-30 | 6.05 | 6.05 | 5.88 | 5.96 | -1.65% | 100,299 | 59,611,548 |
| 2024-12-27 | 5.96 | 6.15 | 5.94 | 6.06 | +1.68% | 130,059 | 78,875,845 |
| 2024-12-26 | 5.93 | 5.99 | 5.92 | 5.96 | +0.17% | 114,271 | 68,118,796 |
| 2024-12-25 | 6.18 | 6.27 | 5.89 | 5.95 | -3.41% | 176,982 | 106,355,220 |
| 2024-12-24 | 6.2 | 6.24 | 6.07 | 6.16 | -0.32% | 142,226 | 87,482,228 |
| 2024-12-23 | 6.51 | 6.52 | 6.14 | 6.18 | -5.5% | 208,030 | 130,435,370 |
| 2024-12-20 | 6.6 | 6.7 | 6.49 | 6.54 | -0.61% | 226,302 | 148,592,693 |
| 2024-12-19 | 6.9 | 7 | 6.45 | 6.58 | -5.87% | 348,909 | 230,478,481 |
| 2024-12-18 | 6.75 | 7.25 | 6.73 | 6.99 | -5.8% | 500,704 | 350,042,845 |
| 2024-12-17 | 8.45 | 8.58 | 7.42 | 7.42 | -9.95% | 622,033 | 484,816,856 |
| 2024-12-16 | 7.29 | 8.24 | 7.19 | 8.24 | +10.01% | 682,589 | 530,041,691 |
| 2024-12-13 | 7.19 | 7.49 | 6.84 | 7.49 | +9.99% | 816,844 | 584,314,767 |
| 2024-12-12 | 6.2 | 6.81 | 6.13 | 6.81 | +10.02% | 191,912 | 125,774,916 |
| 2024-12-11 | 6.09 | 6.21 | 6.05 | 6.19 | +2.82% | 115,580 | 71,280,098 |
| 2024-12-10 | 6.2 | 6.25 | 6.01 | 6.02 | -0.17% | 74,661 | 45,564,959 |
| 2024-12-09 | 6.13 | 6.15 | 5.99 | 6.03 | -1.15% | 68,423 | 41,576,979 |
| 2024-12-06 | 6.02 | 6.12 | 5.94 | 6.1 | +1.33% | 78,445 | 47,261,710 |
| 2024-12-05 | 6.06 | 6.07 | 5.91 | 6.02 | +0.33% | 67,204 | 40,239,287 |
| 2024-12-04 | 6.12 | 6.13 | 5.97 | 6 | -2.12% | 88,850 | 53,796,603 |
| 2024-12-03 | 6.28 | 6.28 | 6.11 | 6.13 | -2.7% | 150,923 | 93,015,538 |
| 2024-12-02 | 6.19 | 6.4 | 6.19 | 6.3 | +1.61% | 164,591 | 103,563,435 |
| 2024-11-29 | 6.17 | 6.28 | 6.07 | 6.2 | +0.32% | 89,656 | 55,442,332 |
| 2024-11-28 | 6.06 | 6.27 | 6.03 | 6.18 | +1.98% | 116,230 | 71,589,422 |
| 2024-11-27 | 5.95 | 6.07 | 5.79 | 6.06 | +1.85% | 59,497 | 35,292,250 |
| 2024-11-26 | 5.88 | 6.04 | 5.86 | 5.95 | +1.36% | 54,287 | 32,451,677 |
| 2024-11-25 | 5.76 | 5.92 | 5.76 | 5.87 | +2.09% | 46,172 | 27,019,499 |
| 2024-11-22 | 6.04 | 6.08 | 5.75 | 5.75 | -4.8% | 66,412 | 39,130,138 |
| 2024-11-21 | 6.08 | 6.08 | 5.96 | 6.04 | -0.66% | 49,048 | 29,482,079 |
| 2024-11-20 | 5.88 | 6.08 | 5.84 | 6.08 | +3.23% | 81,405 | 48,987,052 |
| 2024-11-19 | 5.77 | 5.89 | 5.73 | 5.89 | +2.79% | 47,775 | 27,785,309 |
| 2024-11-18 | 5.8 | 5.89 | 5.7 | 5.73 | -1.21% | 58,229 | 33,751,309 |
| 2024-11-15 | 5.94 | 6.01 | 5.8 | 5.8 | -2.19% | 73,246 | 43,358,025 |
| 2024-11-14 | 6.12 | 6.16 | 5.92 | 5.93 | -3.1% | 79,415 | 47,656,719 |
| 2024-11-13 | 6.21 | 6.27 | 6.03 | 6.12 | -0.49% | 81,128 | 49,824,199 |
| 2024-11-12 | 6.18 | 6.31 | 6.09 | 6.15 | -0.49% | 103,529 | 64,478,379 |
| 2024-11-11 | 6.17 | 6.19 | 6.02 | 6.18 | +0.65% | 90,864 | 55,377,073 |
| 2024-11-08 | 6.31 | 6.33 | 6.1 | 6.14 | -1.6% | 82,044 | 50,796,620 |
| 2024-11-07 | 6.06 | 6.27 | 6.02 | 6.24 | +2.8% | 104,527 | 64,720,588 |
| 2024-11-06 | 6.06 | 6.21 | 5.99 | 6.07 | +1.17% | 105,697 | 64,392,367 |
| 2024-11-05 | 5.98 | 6.04 | 5.88 | 6 | +0.5% | 91,207 | 54,658,081 |
| 2024-11-04 | 5.89 | 6 | 5.85 | 5.97 | +1.02% | 56,471 | 33,571,968 |
| 2024-11-01 | 5.98 | 6.06 | 5.82 | 5.91 | -1.17% | 80,968 | 48,006,480 |
| 2024-10-31 | 5.87 | 6.01 | 5.83 | 5.98 | +1.53% | 69,792 | 41,561,071 |
| 2024-10-30 | 5.91 | 5.94 | 5.8 | 5.89 | -0.67% | 61,334 | 35,956,258 |
| 2024-10-29 | 6.02 | 6.05 | 5.86 | 5.93 | -1.5% | 76,627 | 45,346,488 |
| 2024-10-28 | 5.83 | 6.05 | 5.82 | 6.02 | +3.44% | 96,920 | 57,987,923 |
| 2024-10-25 | 5.72 | 5.82 | 5.72 | 5.82 | +1.93% | 66,592 | 38,540,030 |
| 2024-10-24 | 5.72 | 5.8 | 5.69 | 5.71 | -0.17% | 54,704 | 31,375,273 |
| 2024-10-23 | 5.76 | 5.83 | 5.68 | 5.72 | -0.69% | 66,087 | 37,967,545 |
| 2024-10-22 | 5.63 | 5.81 | 5.63 | 5.76 | +2.13% | 94,018 | 53,969,327 |
| 2024-10-21 | 5.67 | 5.69 | 5.53 | 5.64 | +0.18% | 88,026 | 49,510,620 |
| 2024-10-18 | 5.53 | 5.72 | 5.48 | 5.63 | +1.81% | 90,150 | 50,597,499 |
| 2024-10-17 | 5.57 | 5.63 | 5.48 | 5.53 | -0.72% | 60,028 | 33,306,409 |
| 2024-10-16 | 5.54 | 5.63 | 5.49 | 5.57 | +0.18% | 60,754 | 33,758,438 |
| 2024-10-15 | 5.65 | 5.72 | 5.55 | 5.56 | -1.94% | 69,241 | 38,980,784 |
| 2024-10-14 | 5.62 | 5.7 | 5.45 | 5.67 | +0.71% | 85,785 | 48,054,691 |
| 2024-10-11 | 5.82 | 5.93 | 5.53 | 5.63 | -4.25% | 96,369 | 55,020,643 |
| 2024-10-10 | 6.07 | 6.21 | 5.8 | 5.88 | -3.13% | 145,484 | 87,105,882 |
| 2024-10-09 | 6.42 | 6.55 | 6.07 | 6.07 | -9.94% | 208,353 | 130,742,371 |
| 2024-10-08 | 6.74 | 6.74 | 6.13 | 6.74 | +9.95% | 359,313 | 236,905,694 |
| 2024-09-30 | 5.83 | 6.13 | 5.78 | 6.13 | +10.05% | 311,619 | 187,385,599 |
| 2024-09-27 | 5.41 | 5.72 | 5.3 | 5.57 | +4.9% | 128,683 | 70,787,286 |
| 2024-09-26 | 5.07 | 5.4 | 4.98 | 5.31 | +4.12% | 105,124 | 54,432,669 |
| 2024-09-25 | 5.11 | 5.25 | 5.05 | 5.1 | +1.19% | 131,712 | 67,633,241 |
| 2024-09-24 | 4.82 | 5.17 | 4.82 | 5.04 | +4.78% | 114,746 | 57,345,877 |
| 2024-09-23 | 4.81 | 4.84 | 4.79 | 4.81 | +0.21% | 27,827 | 13,396,799 |
| 2024-09-20 | 4.85 | 4.87 | 4.78 | 4.8 | -1.03% | 36,352 | 17,500,029 |
| 2024-09-19 | 4.73 | 4.9 | 4.73 | 4.85 | +2.75% | 66,318 | 32,123,712 |
| 2024-09-18 | 4.81 | 4.81 | 4.59 | 4.72 | -2.28% | 81,769 | 38,196,165 |
| 2024-09-13 | 4.79 | 5 | 4.76 | 4.83 | +0.42% | 107,144 | 52,512,076 |
| 2024-09-12 | 4.79 | 4.91 | 4.77 | 4.81 | +0.42% | 60,609 | 29,353,217 |
| 2024-09-11 | 4.81 | 4.93 | 4.71 | 4.79 | -1.44% | 77,941 | 37,416,518 |
| 2024-09-10 | 4.9 | 4.94 | 4.72 | 4.86 | -1.82% | 107,056 | 51,479,457 |
| 2024-09-09 | 4.78 | 5.1 | 4.76 | 4.95 | +3.99% | 136,217 | 67,360,923 |
| 2024-09-06 | 4.81 | 4.85 | 4.76 | 4.76 | -1.04% | 32,622 | 15,605,043 |
| 2024-09-05 | 4.74 | 4.83 | 4.73 | 4.81 | +1.48% | 26,804 | 12,844,721 |
| 2024-09-04 | 4.73 | 4.85 | 4.73 | 4.74 | -1.04% | 32,274 | 15,375,888 |
| 2024-09-03 | 4.82 | 4.88 | 4.77 | 4.79 | -1.03% | 36,745 | 17,711,801 |
| 2024-09-02 | 4.87 | 4.98 | 4.82 | 4.84 | -0.62% | 56,743 | 27,738,771 |
| 2024-08-30 | 4.82 | 4.93 | 4.76 | 4.87 | +1.04% | 51,099 | 24,860,364 |
| 2024-08-29 | 4.78 | 4.85 | 4.73 | 4.82 | +0.84% | 36,436 | 17,518,179 |
| 2024-08-28 | 4.74 | 4.84 | 4.69 | 4.78 | +0.42% | 40,697 | 19,429,771 |
| 2024-08-27 | 4.75 | 4.86 | 4.73 | 4.76 | 0% | 39,815 | 19,029,231 |
| 2024-08-26 | 4.77 | 4.81 | 4.72 | 4.76 | -0.21% | 38,172 | 18,196,385 |
| 2024-08-23 | 4.81 | 4.82 | 4.7 | 4.77 | -0.83% | 45,044 | 21,363,273 |
| 2024-08-22 | 4.89 | 4.92 | 4.8 | 4.81 | -1.43% | 39,022 | 18,893,762 |
| 2024-08-21 | 4.96 | 5 | 4.86 | 4.88 | -1.81% | 42,539 | 20,833,990 |
| 2024-08-20 | 5.1 | 5.11 | 4.93 | 4.97 | -2.55% | 58,191 | 29,027,878 |
| 2024-08-19 | 5.09 | 5.15 | 5.03 | 5.1 | -0.2% | 55,676 | 28,408,419 |
| 2024-08-16 | 5.2 | 5.22 | 5.09 | 5.11 | -1.35% | 74,561 | 38,319,796 |
| 2024-08-15 | 5.18 | 5.27 | 5.13 | 5.18 | 0% | 79,130 | 41,024,018 |
| 2024-08-14 | 5.2 | 5.21 | 5.1 | 5.18 | -0.58% | 71,879 | 37,111,244 |
| 2024-08-13 | 5.28 | 5.29 | 5.13 | 5.21 | -2.98% | 148,772 | 77,387,989 |
| 2024-08-12 | 5.43 | 5.51 | 5.29 | 5.37 | +0.19% | 162,394 | 87,654,686 |
| 2024-08-09 | 5.6 | 5.64 | 5.32 | 5.36 | -4.29% | 217,173 | 117,733,201 |
| 2024-08-08 | 5.54 | 5.94 | 5.48 | 5.6 | -2.1% | 305,482 | 174,938,127 |
| 2024-08-07 | 5.63 | 6.02 | 5.56 | 5.72 | +4.57% | 396,171 | 228,756,649 |
| 2024-08-06 | 5.05 | 5.47 | 4.9 | 5.47 | +10.06% | 225,364 | 119,075,641 |
| 2024-08-05 | 5.2 | 5.3 | 4.96 | 4.97 | -8.97% | 171,038 | 87,753,423 |
| 2024-08-02 | 5.4 | 5.83 | 5.15 | 5.46 | +2.63% | 248,580 | 136,785,937 |
| 2024-08-01 | 4.82 | 5.32 | 4.79 | 5.32 | +9.92% | 78,141 | 39,012,549 |
| 2024-07-31 | 4.73 | 4.84 | 4.68 | 4.84 | +2.11% | 43,973 | 21,022,012 |
| 2024-07-30 | 4.65 | 4.75 | 4.65 | 4.74 | +1.28% | 33,240 | 15,704,849 |
| 2024-07-29 | 4.67 | 4.7 | 4.6 | 4.68 | +1.08% | 25,253 | 11,782,938 |
| 2024-07-26 | 4.58 | 4.69 | 4.58 | 4.63 | +1.09% | 24,705 | 11,466,902 |
| 2024-07-25 | 4.52 | 4.65 | 4.51 | 4.58 | +1.33% | 25,710 | 11,774,035 |
| 2024-07-24 | 4.61 | 4.61 | 4.51 | 4.52 | -1.95% | 20,387 | 9,285,474 |
| 2024-07-23 | 4.68 | 4.7 | 4.61 | 4.61 | -1.5% | 23,167 | 10,780,930 |
| 2024-07-22 | 4.64 | 4.72 | 4.61 | 4.68 | +0.43% | 23,296 | 10,886,231 |
| 2024-07-19 | 4.61 | 4.7 | 4.57 | 4.66 | +1.08% | 31,137 | 14,468,269 |
| 2024-07-18 | 4.57 | 4.62 | 4.5 | 4.61 | +0.22% | 27,231 | 12,427,632 |
| 2024-07-17 | 4.55 | 4.65 | 4.52 | 4.6 | +1.55% | 29,570 | 13,538,357 |
| 2024-07-16 | 4.57 | 4.57 | 4.5 | 4.53 | -0.66% | 21,270 | 9,647,543 |
| 2024-07-15 | 4.62 | 4.71 | 4.53 | 4.56 | -2.98% | 27,825 | 12,768,569 |
| 2024-07-12 | 4.65 | 4.77 | 4.59 | 4.7 | +1.29% | 29,408 | 13,848,383 |
| 2024-07-11 | 4.51 | 4.65 | 4.51 | 4.64 | +3.57% | 27,986 | 12,847,201 |
| 2024-07-10 | 4.48 | 4.54 | 4.41 | 4.48 | -0.22% | 21,358 | 9,593,001 |
| 2024-07-09 | 4.43 | 4.52 | 4.35 | 4.49 | +0.45% | 32,355 | 14,401,489 |
| 2024-07-08 | 4.68 | 4.7 | 4.46 | 4.47 | -4.89% | 38,252 | 17,313,951 |
| 2024-07-05 | 4.5 | 4.7 | 4.49 | 4.7 | +3.75% | 31,327 | 14,464,668 |
| 2024-07-04 | 4.72 | 4.72 | 4.51 | 4.53 | -3.41% | 29,654 | 13,596,110 |
| 2024-07-03 | 4.74 | 4.8 | 4.68 | 4.69 | -1.05% | 26,195 | 12,382,566 |
| 2024-07-02 | 4.64 | 4.8 | 4.6 | 4.74 | +2.16% | 37,546 | 17,747,590 |
| 2024-07-01 | 4.57 | 4.65 | 4.5 | 4.64 | +1.53% | 24,521 | 11,253,831 |
| 2024-06-28 | 4.58 | 4.68 | 4.56 | 4.57 | -0.44% | 24,879 | 11,481,587 |
| 2024-06-27 | 4.71 | 4.73 | 4.58 | 4.59 | -2.75% | 25,851 | 12,010,296 |
| 2024-06-26 | 4.56 | 4.73 | 4.54 | 4.72 | +2.61% | 30,379 | 14,104,473 |
| 2024-06-25 | 4.57 | 4.65 | 4.55 | 4.6 | +0.66% | 30,572 | 14,053,929 |
| 2024-06-24 | 4.84 | 4.87 | 4.55 | 4.57 | -6.35% | 55,952 | 25,961,808 |
| 2024-06-21 | 4.61 | 4.9 | 4.61 | 4.88 | +4.72% | 61,263 | 29,556,239 |
| 2024-06-20 | 4.75 | 4.9 | 4.62 | 4.66 | -2.51% | 51,271 | 24,263,329 |
| 2024-06-19 | 4.93 | 4.99 | 4.78 | 4.78 | -3.24% | 37,888 | 18,406,419 |
| 2024-06-18 | 4.99 | 5.03 | 4.92 | 4.94 | -1% | 27,386 | 13,622,377 |
| 2024-06-17 | 5.07 | 5.09 | 4.98 | 4.99 | -1.58% | 20,944 | 10,512,455 |
| 2024-06-14 | 5.13 | 5.14 | 5.02 | 5.07 | -0.78% | 21,566 | 10,924,547 |
| 2024-06-13 | 5.16 | 5.19 | 5.09 | 5.11 | -1.54% | 26,303 | 13,500,963 |
| 2024-06-12 | 5.06 | 5.19 | 5.05 | 5.19 | +2.17% | 26,042 | 13,353,120 |
| 2024-06-11 | 5.23 | 5.23 | 5.05 | 5.08 | -1.55% | 24,851 | 12,638,699 |
| 2024-06-07 | 4.95 | 5.17 | 4.95 | 5.16 | +4.67% | 33,911 | 17,290,841 |
| 2024-06-06 | 5.18 | 5.2 | 4.85 | 4.93 | -4.64% | 49,421 | 24,639,055 |
| 2024-06-05 | 5.19 | 5.23 | 5.15 | 5.17 | -0.77% | 23,556 | 12,194,748 |
| 2024-06-04 | 5.25 | 5.25 | 5.15 | 5.21 | -0.95% | 30,643 | 15,876,361 |
| 2024-06-03 | 5.38 | 5.39 | 5.21 | 5.26 | -2.59% | 33,261 | 17,562,730 |
| 2024-05-31 | 5.42 | 5.45 | 5.38 | 5.4 | +0.19% | 17,672 | 9,557,816 |
| 2024-05-30 | 5.48 | 5.48 | 5.37 | 5.39 | -1.28% | 23,244 | 12,588,212 |
| 2024-05-29 | 5.5 | 5.53 | 5.43 | 5.46 | -0.73% | 21,025 | 11,525,897 |
| 2024-05-28 | 5.6 | 5.6 | 5.48 | 5.5 | -1.61% | 25,339 | 14,001,316 |
| 2024-05-27 | 5.58 | 5.62 | 5.49 | 5.59 | -0.53% | 33,591 | 18,618,055 |
| 2024-05-24 | 5.62 | 5.7 | 5.6 | 5.62 | 0% | 22,001 | 12,399,153 |
| 2024-05-23 | 5.79 | 5.79 | 5.6 | 5.62 | -2.43% | 29,977 | 16,950,619 |
| 2024-05-22 | 5.77 | 5.81 | 5.73 | 5.76 | -0.17% | 25,042 | 14,423,074 |
| 2024-05-21 | 5.78 | 5.81 | 5.73 | 5.77 | -0.69% | 29,584 | 17,042,625 |
| 2024-05-20 | 5.82 | 5.85 | 5.75 | 5.81 | +0.17% | 35,185 | 20,374,306 |
| 2024-05-17 | 5.8 | 5.86 | 5.74 | 5.8 | -0.17% | 25,324 | 14,661,288 |
| 2024-05-16 | 5.9 | 5.9 | 5.78 | 5.81 | 0% | 28,308 | 16,470,344 |
| 2024-05-15 | 5.9 | 5.93 | 5.8 | 5.81 | -1.19% | 24,943 | 14,536,727 |
| 2024-05-14 | 5.86 | 5.95 | 5.8 | 5.88 | 0% | 34,440 | 20,322,689 |
| 2024-05-13 | 5.95 | 5.99 | 5.82 | 5.88 | -1.51% | 51,481 | 30,320,100 |
| 2024-05-10 | 6.04 | 6.09 | 5.91 | 5.97 | -1.97% | 58,449 | 35,000,140 |
| 2024-05-09 | 6.01 | 6.21 | 5.88 | 6.09 | +0.33% | 98,687 | 59,894,022 |
| 2024-05-08 | 6.08 | 6.38 | 5.96 | 6.07 | +1.51% | 98,519 | 59,973,134 |
| 2024-05-07 | 5.98 | 6 | 5.92 | 5.98 | +0.67% | 44,597 | 26,610,200 |
| 2024-05-06 | 5.79 | 5.95 | 5.79 | 5.94 | +3.48% | 66,270 | 39,157,668 |
| 2024-04-30 | 5.73 | 5.8 | 5.69 | 5.74 | +0.35% | 57,751 | 33,276,721 |
| 2024-04-29 | 5.52 | 5.73 | 5.52 | 5.72 | +2.88% | 70,980 | 40,259,292 |
| 2024-04-26 | 5.48 | 5.62 | 5.44 | 5.56 | +0.54% | 48,477 | 26,953,059 |
| 2024-04-25 | 5.39 | 5.6 | 5.39 | 5.53 | +1.65% | 57,112 | 31,548,229 |
| 2024-04-24 | 5.44 | 5.5 | 5.36 | 5.44 | +0.74% | 47,040 | 25,497,045 |
| 2024-04-23 | 5.41 | 5.46 | 5.34 | 5.4 | +1.31% | 37,106 | 20,046,816 |
| 2024-04-22 | 5.49 | 5.49 | 5.27 | 5.33 | +0.76% | 55,281 | 29,695,527 |
| 2024-04-19 | 5.33 | 5.38 | 5.24 | 5.29 | -0.38% | 24,776 | 13,098,193 |
| 2024-04-18 | 5.35 | 5.37 | 5.2 | 5.31 | 0% | 33,349 | 17,651,190 |
| 2024-04-17 | 5.05 | 5.33 | 5.02 | 5.31 | +6.84% | 50,704 | 26,564,495 |
| 2024-04-16 | 5.31 | 5.33 | 4.97 | 4.97 | -6.58% | 53,807 | 27,273,913 |
| 2024-04-15 | 5.53 | 5.6 | 5.21 | 5.32 | -4.32% | 51,421 | 27,681,946 |
| 2024-04-12 | 5.69 | 5.69 | 5.55 | 5.56 | -2.63% | 35,178 | 19,724,907 |
| 2024-04-11 | 5.69 | 5.78 | 5.61 | 5.71 | +0.18% | 46,807 | 26,640,774 |
| 2024-04-10 | 5.75 | 5.77 | 5.61 | 5.7 | -0.87% | 38,992 | 22,136,150 |
| 2024-04-09 | 5.63 | 5.77 | 5.57 | 5.75 | +1.95% | 46,851 | 26,585,632 |
| 2024-04-08 | 5.81 | 5.81 | 5.61 | 5.64 | -2.25% | 64,890 | 36,882,861 |
| 2024-04-03 | 5.77 | 5.81 | 5.64 | 5.77 | -0.35% | 40,372 | 23,131,458 |
| 2024-04-02 | 5.82 | 5.84 | 5.72 | 5.79 | -0.34% | 57,355 | 33,135,521 |
| 2024-04-01 | 5.76 | 5.94 | 5.74 | 5.81 | +3.94% | 77,104 | 44,790,186 |
| 2024-03-29 | 5.56 | 5.62 | 5.52 | 5.59 | 0% | 35,338 | 19,705,027 |
| 2024-03-28 | 5.51 | 5.66 | 5.46 | 5.59 | +1.45% | 36,425 | 20,326,435 |
| 2024-03-27 | 5.67 | 5.72 | 5.51 | 5.51 | -2.82% | 56,167 | 31,385,601 |
| 2024-03-26 | 5.6 | 5.82 | 5.55 | 5.67 | 0% | 75,244 | 42,429,888 |
| 2024-03-25 | 5.63 | 5.83 | 5.55 | 5.67 | +0.35% | 58,752 | 33,437,057 |
| 2024-03-22 | 5.7 | 5.72 | 5.58 | 5.65 | -1.22% | 32,149 | 18,134,141 |
| 2024-03-21 | 5.73 | 5.77 | 5.66 | 5.72 | -0.17% | 33,170 | 18,941,763 |
| 2024-03-20 | 5.75 | 5.78 | 5.69 | 5.73 | +0.17% | 29,091 | 16,646,167 |
| 2024-03-19 | 5.77 | 5.78 | 5.71 | 5.72 | -0.17% | 37,879 | 21,749,942 |
| 2024-03-18 | 5.65 | 5.75 | 5.64 | 5.73 | +1.6% | 42,255 | 24,125,954 |
| 2024-03-15 | 5.57 | 5.65 | 5.56 | 5.64 | +1.08% | 42,000 | 23,569,814 |
| 2024-03-14 | 5.61 | 5.73 | 5.53 | 5.58 | 0% | 43,455 | 24,451,455 |
| 2024-03-13 | 5.65 | 5.65 | 5.55 | 5.58 | -0.71% | 39,691 | 22,224,132 |
| 2024-03-12 | 5.52 | 5.65 | 5.5 | 5.62 | +1.81% | 43,674 | 24,463,931 |
| 2024-03-11 | 5.52 | 5.53 | 5.42 | 5.52 | +0.36% | 36,411 | 19,995,838 |
| 2024-03-08 | 5.41 | 5.53 | 5.39 | 5.5 | +2.04% | 30,354 | 16,546,254 |
| 2024-03-07 | 5.48 | 5.51 | 5.37 | 5.39 | -1.64% | 26,813 | 14,562,822 |
| 2024-03-06 | 5.45 | 5.55 | 5.35 | 5.48 | +1.11% | 39,705 | 21,694,569 |
| 2024-03-05 | 5.47 | 5.52 | 5.4 | 5.42 | -1.63% | 34,071 | 18,574,740 |
| 2024-03-04 | 5.51 | 5.57 | 5.45 | 5.51 | +0.18% | 34,749 | 19,093,621 |
| 2024-03-01 | 5.49 | 5.54 | 5.43 | 5.5 | +0.18% | 32,252 | 17,691,484 |
| 2024-02-29 | 5.26 | 5.52 | 5.26 | 5.49 | +2.23% | 35,054 | 19,006,740 |
| 2024-02-28 | 5.69 | 5.83 | 5.37 | 5.37 | -5.29% | 68,336 | 38,307,191 |
| 2024-02-27 | 5.59 | 5.67 | 5.52 | 5.67 | +1.25% | 32,233 | 18,084,400 |
| 2024-02-26 | 5.42 | 5.71 | 5.38 | 5.6 | +4.09% | 59,495 | 32,996,682 |
| 2024-02-23 | 5.35 | 5.41 | 5.25 | 5.38 | +0.94% | 47,511 | 25,352,854 |
| 2024-02-22 | 5.27 | 5.39 | 5.23 | 5.33 | +1.14% | 36,053 | 19,139,298 |
| 2024-02-21 | 5.26 | 5.43 | 5.2 | 5.27 | -0.57% | 51,319 | 27,278,754 |
| 2024-02-20 | 5.25 | 5.34 | 5.07 | 5.3 | +2.12% | 68,273 | 35,897,225 |
| 2024-02-19 | 4.93 | 5.23 | 4.93 | 5.19 | +6.35% | 98,937 | 50,911,967 |
| 2024-02-08 | 4.7 | 4.99 | 4.3 | 4.88 | +4.05% | 114,959 | 53,998,816 |
| 2024-02-07 | 4.78 | 4.82 | 4.49 | 4.69 | -1.88% | 136,209 | 63,043,090 |
| 2024-02-06 | 4.39 | 4.98 | 4.2 | 4.78 | +4.37% | 129,583 | 59,501,961 |
| 2024-02-05 | 5.05 | 5.09 | 4.58 | 4.58 | -10.02% | 92,307 | 42,940,636 |
| 2024-02-02 | 5.36 | 5.47 | 4.86 | 5.09 | -5.39% | 94,140 | 48,389,921 |
| 2024-02-01 | 5.56 | 5.58 | 5.36 | 5.38 | -3.58% | 51,059 | 27,885,897 |
| 2024-01-31 | 5.83 | 5.91 | 5.54 | 5.58 | -4.78% | 46,448 | 26,371,073 |
| 2024-01-30 | 5.88 | 6.04 | 5.86 | 5.86 | -2.82% | 32,595 | 19,387,015 |
| 2024-01-29 | 6.19 | 6.23 | 6 | 6.03 | -2.58% | 27,562 | 16,765,846 |
| 2024-01-26 | 6.17 | 6.29 | 6.13 | 6.19 | +0.16% | 32,476 | 20,136,788 |
| 2024-01-25 | 6 | 6.19 | 5.86 | 6.18 | +3.17% | 55,647 | 33,897,480 |
| 2024-01-24 | 5.75 | 6.04 | 5.66 | 5.99 | +4.72% | 57,436 | 33,570,089 |
| 2024-01-23 | 5.65 | 5.76 | 5.6 | 5.72 | +0.18% | 40,462 | 23,020,027 |
| 2024-01-22 | 6.05 | 6.09 | 5.65 | 5.71 | -5.62% | 39,845 | 23,407,134 |
| 2024-01-19 | 6.09 | 6.17 | 6.05 | 6.05 | -0.98% | 27,845 | 16,987,206 |
| 2024-01-18 | 6.29 | 6.3 | 5.96 | 6.11 | -2.4% | 45,206 | 27,442,845 |
| 2024-01-17 | 6.41 | 6.45 | 6.25 | 6.26 | -1.88% | 23,621 | 14,974,022 |
| 2024-01-16 | 6.42 | 6.45 | 6.3 | 6.38 | -0.31% | 31,663 | 20,177,071 |
| 2024-01-15 | 6.36 | 6.42 | 6.31 | 6.4 | +0.79% | 24,197 | 15,439,490 |
| 2024-01-12 | 6.45 | 6.54 | 6.35 | 6.35 | -1.55% | 34,556 | 22,217,450 |
| 2024-01-11 | 6.33 | 6.46 | 6.33 | 6.45 | +1.9% | 23,444 | 15,009,191 |
| 2024-01-10 | 6.37 | 6.43 | 6.29 | 6.33 | -0.78% | 23,152 | 14,730,607 |
| 2024-01-09 | 6.44 | 6.5 | 6.3 | 6.38 | -1.39% | 40,708 | 25,940,482 |
| 2024-01-08 | 6.69 | 6.74 | 6.47 | 6.47 | -3.14% | 30,477 | 20,034,111 |
| 2024-01-05 | 6.84 | 6.87 | 6.66 | 6.68 | -2.62% | 27,418 | 18,530,734 |
| 2024-01-04 | 6.88 | 6.88 | 6.79 | 6.86 | -0.29% | 17,981 | 12,285,963 |
| 2024-01-03 | 6.83 | 6.96 | 6.81 | 6.88 | +0.29% | 28,709 | 19,739,399 |
| 2024-01-02 | 6.86 | 6.92 | 6.82 | 6.86 | -0.15% | 29,152 | 20,057,660 |
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：