股票概览
5.97
-1.65%
-0.1
6.08
开盘价
6.14
最高价
5.96
最低价
103,706
成交量
数据更新至: 2024-12-31
技术指标
6.01
MA5 (5日均线)
6.00
MA10 (10日均线)
6.08
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 | 6.08 | 6.14 | 5.96 | 5.97 | -1.65% | 103,706 | 62,854,056 |
| 2024-12-30 | 6.06 | 6.09 | 6.02 | 6.07 | 0% | 79,061 | 47,946,087 |
| 2024-12-27 | 5.96 | 6.08 | 5.94 | 6.07 | +2.02% | 109,096 | 65,740,647 |
| 2024-12-26 | 5.97 | 5.99 | 5.94 | 5.95 | -0.34% | 71,130 | 42,395,523 |
| 2024-12-25 | 6 | 6.01 | 5.91 | 5.97 | -0.33% | 88,288 | 52,485,600 |
| 2024-12-24 | 5.91 | 6 | 5.91 | 5.99 | +1.35% | 92,849 | 55,433,203 |
| 2024-12-23 | 6.02 | 6.03 | 5.88 | 5.91 | -1.5% | 112,340 | 66,879,149 |
| 2024-12-20 | 6.04 | 6.07 | 5.97 | 6 | -0.5% | 84,117 | 50,594,279 |
| 2024-12-19 | 6 | 6.08 | 5.96 | 6.03 | -0.82% | 95,274 | 57,248,392 |
| 2024-12-18 | 6.08 | 6.17 | 6.03 | 6.08 | +0.33% | 85,116 | 52,023,044 |
| 2024-12-17 | 6.18 | 6.2 | 6.02 | 6.06 | -2.1% | 120,418 | 73,287,727 |
| 2024-12-16 | 6.15 | 6.22 | 6.13 | 6.19 | +0.98% | 100,486 | 62,109,447 |
| 2024-12-13 | 6.22 | 6.24 | 6.11 | 6.13 | -1.92% | 113,547 | 69,997,875 |
| 2024-12-12 | 6.21 | 6.25 | 6.14 | 6.25 | +0.81% | 110,723 | 68,779,055 |
| 2024-12-11 | 6.13 | 6.24 | 6.13 | 6.2 | +0.98% | 104,161 | 64,592,010 |
| 2024-12-10 | 6.3 | 6.33 | 6.13 | 6.14 | -0.97% | 187,469 | 116,519,322 |
| 2024-12-09 | 6.25 | 6.29 | 6.15 | 6.2 | -0.64% | 113,471 | 70,484,353 |
| 2024-12-06 | 6.11 | 6.26 | 6.11 | 6.24 | +1.96% | 185,996 | 115,637,625 |
| 2024-12-05 | 6.1 | 6.14 | 6.08 | 6.12 | 0% | 88,542 | 54,158,930 |
| 2024-12-04 | 6.18 | 6.21 | 6.09 | 6.12 | -1.45% | 97,879 | 60,182,481 |
| 2024-12-03 | 6.16 | 6.22 | 6.11 | 6.21 | +0.81% | 121,311 | 74,888,669 |
| 2024-12-02 | 6.13 | 6.18 | 6.1 | 6.16 | +0.82% | 119,699 | 73,592,465 |
| 2024-11-29 | 6.06 | 6.15 | 6.03 | 6.11 | +0.66% | 140,088 | 85,499,637 |
| 2024-11-28 | 6.03 | 6.12 | 5.99 | 6.07 | +0.66% | 138,745 | 84,286,985 |
| 2024-11-27 | 5.89 | 6.03 | 5.77 | 6.03 | +2.03% | 147,585 | 87,015,667 |
| 2024-11-26 | 5.91 | 5.96 | 5.87 | 5.91 | -0.34% | 66,006 | 39,050,621 |
| 2024-11-25 | 5.9 | 6 | 5.84 | 5.93 | +0.51% | 102,521 | 60,737,478 |
| 2024-11-22 | 6.05 | 6.12 | 5.89 | 5.9 | -2.8% | 145,121 | 87,080,622 |
| 2024-11-21 | 6.06 | 6.14 | 6.03 | 6.07 | -0.49% | 95,681 | 57,998,186 |
| 2024-11-20 | 6.07 | 6.11 | 6.02 | 6.1 | +0.16% | 122,134 | 74,171,545 |
| 2024-11-19 | 6.03 | 6.12 | 5.97 | 6.09 | +1.5% | 173,675 | 104,885,172 |
| 2024-11-18 | 6.01 | 6.15 | 5.98 | 6 | +1.35% | 236,639 | 143,751,315 |
| 2024-11-15 | 5.98 | 6.07 | 5.9 | 5.92 | -1.17% | 117,198 | 70,240,039 |
| 2024-11-14 | 6.1 | 6.12 | 5.98 | 5.99 | -1.96% | 108,871 | 65,737,543 |
| 2024-11-13 | 6.1 | 6.16 | 6.04 | 6.11 | -0.16% | 133,716 | 81,417,395 |
| 2024-11-12 | 6.24 | 6.25 | 6.07 | 6.12 | -2.08% | 188,509 | 116,015,767 |
| 2024-11-11 | 6.23 | 6.35 | 6.17 | 6.25 | +0.48% | 163,121 | 101,783,549 |
| 2024-11-08 | 6.34 | 6.38 | 6.16 | 6.22 | -1.43% | 190,215 | 118,571,731 |
| 2024-11-07 | 6.08 | 6.31 | 6.05 | 6.31 | +3.44% | 226,764 | 141,584,569 |
| 2024-11-06 | 6.12 | 6.14 | 6.04 | 6.1 | -0.16% | 153,863 | 93,844,580 |
| 2024-11-05 | 6.01 | 6.12 | 5.97 | 6.11 | +1.5% | 152,041 | 92,533,729 |
| 2024-11-04 | 6.04 | 6.05 | 5.94 | 6.02 | +1.01% | 107,877 | 64,590,336 |
| 2024-11-01 | 6.06 | 6.09 | 5.93 | 5.96 | -1.65% | 148,590 | 88,967,889 |
| 2024-10-31 | 6.02 | 6.1 | 5.97 | 6.06 | +1.34% | 171,881 | 103,983,542 |
| 2024-10-30 | 5.97 | 6.03 | 5.91 | 5.98 | +0.5% | 138,278 | 82,438,944 |
| 2024-10-29 | 6.12 | 6.16 | 5.93 | 5.95 | -2.94% | 187,934 | 112,875,909 |
| 2024-10-28 | 5.9 | 6.15 | 5.88 | 6.13 | +5.51% | 302,921 | 183,520,269 |
| 2024-10-25 | 5.7 | 5.82 | 5.7 | 5.81 | +1.4% | 133,486 | 77,153,572 |
| 2024-10-24 | 5.7 | 5.74 | 5.67 | 5.73 | +0.35% | 81,811 | 46,711,032 |
| 2024-10-23 | 5.63 | 5.76 | 5.62 | 5.71 | +1.06% | 120,276 | 68,714,466 |
| 2024-10-22 | 5.59 | 5.65 | 5.57 | 5.65 | +1.07% | 103,527 | 58,075,637 |
| 2024-10-21 | 5.61 | 5.64 | 5.57 | 5.59 | -0.36% | 123,425 | 69,079,519 |
| 2024-10-18 | 5.53 | 5.69 | 5.45 | 5.61 | +1.63% | 172,956 | 96,178,822 |
| 2024-10-17 | 5.66 | 5.72 | 5.51 | 5.52 | -2.3% | 115,340 | 64,414,070 |
| 2024-10-16 | 5.57 | 5.72 | 5.57 | 5.65 | +0.71% | 121,333 | 68,688,478 |
| 2024-10-15 | 5.73 | 5.74 | 5.6 | 5.61 | -2.43% | 117,298 | 66,477,438 |
| 2024-10-14 | 5.9 | 5.95 | 5.62 | 5.75 | +2.5% | 193,122 | 110,992,277 |
| 2024-10-11 | 5.78 | 5.85 | 5.55 | 5.61 | -2.77% | 166,146 | 94,548,689 |
| 2024-10-10 | 5.71 | 5.9 | 5.62 | 5.77 | +1.58% | 206,555 | 119,426,543 |
| 2024-10-09 | 6.05 | 6.05 | 5.67 | 5.68 | -7.49% | 316,011 | 185,152,908 |
| 2024-10-08 | 6.45 | 6.46 | 5.91 | 6.14 | +4.6% | 410,387 | 253,319,998 |
| 2024-09-30 | 5.67 | 5.97 | 5.58 | 5.87 | +7.31% | 352,656 | 203,901,105 |
| 2024-09-27 | 5.44 | 5.49 | 5.34 | 5.47 | +2.63% | 99,141 | 53,708,144 |
| 2024-09-26 | 5.17 | 5.33 | 5.15 | 5.33 | +3.29% | 98,837 | 51,697,752 |
| 2024-09-25 | 5.14 | 5.24 | 5.13 | 5.16 | +0.98% | 109,512 | 56,828,167 |
| 2024-09-24 | 4.9 | 5.11 | 4.9 | 5.11 | +4.5% | 130,954 | 65,789,571 |
| 2024-09-23 | 4.84 | 4.9 | 4.83 | 4.89 | +0.62% | 42,793 | 20,821,393 |
| 2024-09-20 | 4.88 | 4.89 | 4.82 | 4.86 | -0.21% | 52,257 | 25,358,488 |
| 2024-09-19 | 4.8 | 4.92 | 4.79 | 4.87 | +1.67% | 69,972 | 34,061,265 |
| 2024-09-18 | 4.79 | 4.82 | 4.68 | 4.79 | -0.42% | 54,343 | 25,797,120 |
| 2024-09-13 | 4.79 | 4.85 | 4.78 | 4.81 | +0.42% | 57,141 | 27,515,653 |
| 2024-09-12 | 4.76 | 4.83 | 4.76 | 4.79 | +0.42% | 49,727 | 23,898,675 |
| 2024-09-11 | 4.79 | 4.81 | 4.74 | 4.77 | -1.04% | 54,317 | 25,930,158 |
| 2024-09-10 | 4.83 | 4.84 | 4.73 | 4.82 | +0.21% | 62,283 | 29,794,379 |
| 2024-09-09 | 4.83 | 4.84 | 4.78 | 4.81 | -0.41% | 57,440 | 27,631,074 |
| 2024-09-06 | 4.87 | 4.9 | 4.83 | 4.83 | -1.23% | 57,457 | 27,943,348 |
| 2024-09-05 | 4.83 | 4.89 | 4.83 | 4.89 | +0.82% | 68,282 | 33,213,828 |
| 2024-09-04 | 4.87 | 4.9 | 4.81 | 4.85 | -0.82% | 82,661 | 40,132,189 |
| 2024-09-03 | 4.96 | 4.98 | 4.84 | 4.89 | -1.81% | 122,804 | 60,139,831 |
| 2024-09-02 | 5.05 | 5.07 | 4.97 | 4.98 | -1.78% | 96,863 | 48,653,714 |
| 2024-08-30 | 5 | 5.12 | 4.99 | 5.07 | +0.8% | 128,988 | 65,312,597 |
| 2024-08-29 | 5.04 | 5.04 | 4.99 | 5.03 | +0.2% | 104,683 | 52,527,264 |
| 2024-08-28 | 5.06 | 5.08 | 4.99 | 5.02 | -0.59% | 104,677 | 52,651,147 |
| 2024-08-27 | 5.01 | 5.09 | 4.95 | 5.05 | -0.59% | 201,690 | 101,326,734 |
| 2024-08-26 | 5.27 | 5.37 | 5.05 | 5.08 | -9.45% | 315,059 | 160,257,205 |
| 2024-08-23 | 5.59 | 5.64 | 5.56 | 5.61 | 0% | 78,756 | 44,074,844 |
| 2024-08-22 | 5.66 | 5.7 | 5.61 | 5.61 | -0.71% | 43,978 | 24,833,696 |
| 2024-08-21 | 5.72 | 5.74 | 5.62 | 5.65 | -1.57% | 56,533 | 31,987,355 |
| 2024-08-20 | 5.82 | 5.86 | 5.71 | 5.74 | -1.54% | 71,088 | 40,926,920 |
| 2024-08-19 | 5.76 | 5.84 | 5.75 | 5.83 | +1.04% | 66,115 | 38,441,120 |
| 2024-08-16 | 5.86 | 5.87 | 5.76 | 5.77 | -1.2% | 61,519 | 35,692,883 |
| 2024-08-15 | 5.84 | 5.88 | 5.79 | 5.84 | +0.17% | 77,575 | 45,303,077 |
| 2024-08-14 | 5.81 | 5.87 | 5.8 | 5.83 | +0.34% | 87,230 | 50,919,635 |
| 2024-08-13 | 5.72 | 5.85 | 5.71 | 5.81 | +1.22% | 100,350 | 58,095,947 |
| 2024-08-12 | 5.78 | 5.89 | 5.71 | 5.74 | +0.53% | 100,920 | 58,222,407 |
| 2024-08-09 | 5.76 | 5.78 | 5.7 | 5.71 | -0.87% | 57,143 | 32,816,475 |
| 2024-08-08 | 5.66 | 5.77 | 5.63 | 5.76 | +1.59% | 67,319 | 38,465,324 |
| 2024-08-07 | 5.68 | 5.72 | 5.62 | 5.67 | -0.35% | 56,266 | 31,920,732 |
| 2024-08-06 | 5.64 | 5.71 | 5.63 | 5.69 | +0.89% | 58,880 | 33,387,748 |
| 2024-08-05 | 5.69 | 5.76 | 5.64 | 5.64 | -1.23% | 83,213 | 47,393,512 |
| 2024-08-02 | 5.77 | 5.78 | 5.7 | 5.71 | -1.21% | 72,705 | 41,772,902 |
| 2024-08-01 | 5.77 | 5.83 | 5.76 | 5.78 | -0.17% | 81,516 | 47,254,167 |
| 2024-07-31 | 5.74 | 5.82 | 5.71 | 5.79 | +0.7% | 107,439 | 61,910,857 |
| 2024-07-30 | 5.65 | 5.76 | 5.64 | 5.75 | +1.59% | 77,253 | 44,182,184 |
| 2024-07-29 | 5.64 | 5.68 | 5.59 | 5.66 | +0.71% | 64,314 | 36,319,294 |
| 2024-07-26 | 5.56 | 5.63 | 5.55 | 5.62 | +0.9% | 66,376 | 37,196,651 |
| 2024-07-25 | 5.48 | 5.57 | 5.45 | 5.57 | +1.46% | 68,632 | 37,938,964 |
| 2024-07-24 | 5.49 | 5.56 | 5.4 | 5.49 | +0.55% | 73,777 | 40,421,378 |
| 2024-07-23 | 5.52 | 5.59 | 5.45 | 5.46 | 0% | 86,581 | 47,990,994 |
| 2024-07-22 | 5.48 | 5.52 | 5.44 | 5.46 | -0.73% | 58,630 | 32,118,588 |
| 2024-07-19 | 5.54 | 5.54 | 5.47 | 5.5 | -0.9% | 68,480 | 37,692,872 |
| 2024-07-18 | 5.54 | 5.56 | 5.48 | 5.55 | +0.36% | 64,226 | 35,457,699 |
| 2024-07-17 | 5.56 | 5.58 | 5.49 | 5.53 | -0.72% | 51,369 | 28,391,855 |
| 2024-07-16 | 5.6 | 5.6 | 5.51 | 5.57 | -0.36% | 54,620 | 30,314,815 |
| 2024-07-15 | 5.57 | 5.61 | 5.52 | 5.59 | -0.18% | 58,771 | 32,745,717 |
| 2024-07-12 | 5.61 | 5.66 | 5.57 | 5.6 | -0.36% | 56,705 | 31,856,746 |
| 2024-07-11 | 5.52 | 5.62 | 5.51 | 5.62 | +2.93% | 70,637 | 39,334,783 |
| 2024-07-10 | 5.5 | 5.53 | 5.44 | 5.46 | -0.91% | 47,177 | 25,843,268 |
| 2024-07-09 | 5.45 | 5.52 | 5.32 | 5.51 | +1.47% | 77,619 | 42,110,261 |
| 2024-07-08 | 5.47 | 5.53 | 5.4 | 5.43 | -0.91% | 55,511 | 30,195,153 |
| 2024-07-05 | 5.53 | 5.54 | 5.42 | 5.48 | -3.01% | 74,772 | 40,997,890 |
| 2024-07-04 | 5.74 | 5.77 | 5.62 | 5.65 | -2.08% | 58,490 | 33,220,398 |
| 2024-07-03 | 5.77 | 5.82 | 5.74 | 5.77 | 0% | 49,882 | 28,826,783 |
| 2024-07-02 | 5.72 | 5.79 | 5.68 | 5.77 | +0.87% | 70,637 | 40,668,374 |
| 2024-07-01 | 5.6 | 5.75 | 5.59 | 5.72 | +2.33% | 72,269 | 41,070,277 |
| 2024-06-28 | 5.5 | 5.64 | 5.5 | 5.59 | +1.27% | 64,413 | 36,045,900 |
| 2024-06-27 | 5.63 | 5.64 | 5.5 | 5.52 | -2.13% | 63,548 | 35,285,326 |
| 2024-06-26 | 5.57 | 5.64 | 5.48 | 5.64 | +1.62% | 77,945 | 43,368,386 |
| 2024-06-25 | 5.56 | 5.61 | 5.5 | 5.55 | +0.36% | 80,280 | 44,609,518 |
| 2024-06-24 | 5.7 | 5.7 | 5.47 | 5.53 | -2.3% | 97,195 | 53,879,559 |
| 2024-06-21 | 5.61 | 5.71 | 5.61 | 5.66 | +0.53% | 56,458 | 32,014,216 |
| 2024-06-20 | 5.73 | 5.75 | 5.62 | 5.63 | -1.75% | 67,422 | 38,225,146 |
| 2024-06-19 | 5.84 | 5.84 | 5.72 | 5.73 | -1.38% | 79,793 | 46,059,116 |
| 2024-06-18 | 5.73 | 5.83 | 5.72 | 5.81 | +1.22% | 60,942 | 35,245,914 |
| 2024-06-17 | 5.72 | 5.9 | 5.68 | 5.74 | -0.17% | 128,843 | 74,949,833 |
| 2024-06-14 | 5.68 | 5.77 | 5.67 | 5.75 | +0.7% | 73,460 | 42,164,585 |
| 2024-06-13 | 5.79 | 5.79 | 5.68 | 5.71 | -0.87% | 58,864 | 33,644,868 |
| 2024-06-12 | 5.71 | 5.79 | 5.68 | 5.76 | +1.05% | 63,704 | 36,621,917 |
| 2024-06-11 | 5.8 | 5.85 | 5.65 | 5.7 | -2.56% | 102,012 | 58,269,745 |
| 2024-06-07 | 5.66 | 5.88 | 5.66 | 5.85 | +3.91% | 113,986 | 65,733,315 |
| 2024-06-06 | 5.74 | 5.74 | 5.6 | 5.63 | -1.4% | 103,390 | 58,464,764 |
| 2024-06-05 | 5.78 | 5.84 | 5.7 | 5.71 | -1.72% | 78,400 | 45,291,184 |
| 2024-06-04 | 5.75 | 5.82 | 5.72 | 5.81 | +0.69% | 71,959 | 41,575,593 |
| 2024-06-03 | 5.86 | 5.86 | 5.72 | 5.77 | -1.37% | 93,906 | 54,374,268 |
| 2024-05-31 | 5.86 | 5.91 | 5.84 | 5.85 | -0.34% | 54,307 | 31,861,560 |
| 2024-05-30 | 5.92 | 5.97 | 5.86 | 5.87 | -0.84% | 69,567 | 41,057,534 |
| 2024-05-29 | 5.95 | 5.99 | 5.89 | 5.92 | 0% | 61,222 | 36,392,107 |
| 2024-05-28 | 6 | 6.01 | 5.91 | 5.92 | -1.17% | 65,205 | 38,761,211 |
| 2024-05-27 | 5.96 | 6.05 | 5.91 | 5.99 | +1.18% | 82,438 | 49,276,887 |
| 2024-05-24 | 5.9 | 5.99 | 5.89 | 5.92 | +0.68% | 85,360 | 50,766,281 |
| 2024-05-23 | 6.04 | 6.04 | 5.85 | 5.88 | -2.33% | 125,294 | 74,119,384 |
| 2024-05-22 | 6.08 | 6.1 | 6.02 | 6.02 | -0.5% | 68,887 | 41,669,701 |
| 2024-05-21 | 6.12 | 6.13 | 6.04 | 6.05 | -1.14% | 93,391 | 56,752,501 |
| 2024-05-20 | 6.09 | 6.15 | 6.06 | 6.12 | +0.82% | 119,326 | 72,863,890 |
| 2024-05-17 | 6.06 | 6.11 | 6 | 6.07 | +0.33% | 105,710 | 63,885,790 |
| 2024-05-16 | 6.08 | 6.12 | 6.03 | 6.05 | -0.17% | 89,763 | 54,564,813 |
| 2024-05-15 | 6.09 | 6.12 | 6.05 | 6.06 | -0.66% | 89,455 | 54,360,695 |
| 2024-05-14 | 6.08 | 6.14 | 6.08 | 6.1 | -0.33% | 118,546 | 72,400,967 |
| 2024-05-13 | 6.13 | 6.28 | 6.08 | 6.12 | 0% | 223,875 | 137,837,842 |
| 2024-05-10 | 6.1 | 6.12 | 6.02 | 6.12 | +0.82% | 126,746 | 77,077,530 |
| 2024-05-09 | 5.99 | 6.1 | 5.99 | 6.07 | +1% | 107,455 | 65,219,936 |
| 2024-05-08 | 6.08 | 6.1 | 5.99 | 6.01 | -1.48% | 131,904 | 79,667,431 |
| 2024-05-07 | 6.12 | 6.15 | 6.07 | 6.1 | -0.65% | 130,052 | 79,340,961 |
| 2024-05-06 | 6.03 | 6.15 | 5.99 | 6.14 | +2.5% | 226,179 | 137,457,086 |
| 2024-04-30 | 6 | 6.05 | 5.95 | 5.99 | -0.33% | 167,321 | 100,366,188 |
| 2024-04-29 | 5.95 | 6.03 | 5.9 | 6.01 | +1.35% | 195,949 | 117,130,888 |
| 2024-04-26 | 5.88 | 5.94 | 5.87 | 5.93 | +0.68% | 174,575 | 103,096,905 |
| 2024-04-25 | 5.96 | 5.98 | 5.86 | 5.89 | -1.17% | 149,688 | 88,240,987 |
| 2024-04-24 | 5.96 | 6.05 | 5.87 | 5.96 | +1.53% | 216,435 | 128,537,926 |
| 2024-04-23 | 5.9 | 6 | 5.81 | 5.87 | -0.68% | 168,140 | 99,320,862 |
| 2024-04-22 | 5.99 | 6.04 | 5.85 | 5.91 | -1.34% | 212,848 | 126,298,114 |
| 2024-04-19 | 5.87 | 6.08 | 5.85 | 5.99 | +0.17% | 347,315 | 208,278,483 |
| 2024-04-18 | 6.05 | 6.2 | 5.94 | 5.98 | -5.83% | 664,960 | 401,805,666 |
| 2024-04-17 | 5.78 | 6.35 | 5.78 | 6.35 | +10.05% | 358,607 | 221,239,907 |
| 2024-04-16 | 5.86 | 5.93 | 5.76 | 5.77 | -2.2% | 122,174 | 71,254,378 |
| 2024-04-15 | 5.92 | 5.99 | 5.82 | 5.9 | -0.51% | 119,145 | 70,425,033 |
| 2024-04-12 | 5.96 | 5.99 | 5.92 | 5.93 | -0.67% | 81,710 | 48,712,572 |
| 2024-04-11 | 5.87 | 5.99 | 5.81 | 5.97 | +1.7% | 130,228 | 77,401,630 |
| 2024-04-10 | 5.86 | 5.93 | 5.8 | 5.87 | 0% | 82,680 | 48,488,500 |
| 2024-04-09 | 5.79 | 5.95 | 5.77 | 5.87 | +1.21% | 110,174 | 64,453,987 |
| 2024-04-08 | 5.81 | 5.88 | 5.78 | 5.8 | +0.17% | 136,478 | 79,749,853 |
| 2024-04-03 | 5.75 | 5.8 | 5.74 | 5.79 | +0.7% | 95,322 | 55,008,186 |
| 2024-04-02 | 5.69 | 5.77 | 5.69 | 5.75 | +1.23% | 112,319 | 64,480,234 |
| 2024-04-01 | 5.64 | 5.7 | 5.63 | 5.68 | +1.07% | 123,411 | 70,059,477 |
| 2024-03-29 | 5.54 | 5.62 | 5.54 | 5.62 | +1.44% | 75,633 | 42,325,954 |
| 2024-03-28 | 5.54 | 5.6 | 5.52 | 5.54 | -0.18% | 84,884 | 47,204,904 |
| 2024-03-27 | 5.59 | 5.65 | 5.55 | 5.55 | -0.89% | 100,049 | 56,226,505 |
| 2024-03-26 | 5.5 | 5.6 | 5.49 | 5.6 | +2.19% | 112,334 | 62,492,190 |
| 2024-03-25 | 5.59 | 5.65 | 5.48 | 5.48 | +0.37% | 189,464 | 105,763,256 |
| 2024-03-22 | 5.52 | 5.53 | 5.44 | 5.46 | -1.09% | 52,800 | 28,889,462 |
| 2024-03-21 | 5.56 | 5.57 | 5.5 | 5.52 | -0.36% | 42,779 | 23,644,943 |
| 2024-03-20 | 5.54 | 5.57 | 5.52 | 5.54 | +0.18% | 39,767 | 22,035,643 |
| 2024-03-19 | 5.61 | 5.62 | 5.53 | 5.53 | -1.25% | 61,268 | 34,097,271 |
| 2024-03-18 | 5.63 | 5.63 | 5.55 | 5.6 | +0.54% | 73,195 | 40,808,974 |
| 2024-03-15 | 5.51 | 5.59 | 5.48 | 5.57 | +0.72% | 81,400 | 45,200,776 |
| 2024-03-14 | 5.45 | 5.57 | 5.45 | 5.53 | +1.28% | 95,365 | 52,633,306 |
| 2024-03-13 | 5.5 | 5.51 | 5.43 | 5.46 | -0.73% | 50,012 | 27,312,390 |
| 2024-03-12 | 5.5 | 5.53 | 5.41 | 5.5 | 0% | 86,798 | 47,500,133 |
| 2024-03-11 | 5.34 | 5.5 | 5.32 | 5.5 | +3% | 118,503 | 64,307,800 |
| 2024-03-08 | 5.32 | 5.36 | 5.3 | 5.34 | +0.38% | 40,437 | 21,529,304 |
| 2024-03-07 | 5.37 | 5.38 | 5.32 | 5.32 | -0.19% | 48,114 | 25,704,506 |
| 2024-03-06 | 5.3 | 5.38 | 5.29 | 5.33 | +0.19% | 46,786 | 24,974,948 |
| 2024-03-05 | 5.34 | 5.37 | 5.3 | 5.32 | -1.12% | 57,941 | 30,888,844 |
| 2024-03-04 | 5.42 | 5.43 | 5.33 | 5.38 | -0.92% | 80,497 | 43,152,124 |
| 2024-03-01 | 5.37 | 5.45 | 5.34 | 5.43 | +0.56% | 95,137 | 51,295,716 |
| 2024-02-29 | 5.3 | 5.41 | 5.27 | 5.4 | +1.69% | 92,285 | 49,384,153 |
| 2024-02-28 | 5.42 | 5.5 | 5.31 | 5.31 | -2.03% | 139,693 | 75,496,936 |
| 2024-02-27 | 5.41 | 5.43 | 5.35 | 5.42 | +0.74% | 98,674 | 53,346,704 |
| 2024-02-26 | 5.43 | 5.44 | 5.31 | 5.38 | 0% | 85,205 | 45,877,285 |
| 2024-02-23 | 5.36 | 5.39 | 5.31 | 5.38 | +0.56% | 72,996 | 39,050,530 |
| 2024-02-22 | 5.29 | 5.38 | 5.25 | 5.35 | +1.13% | 79,064 | 42,132,919 |
| 2024-02-21 | 5.27 | 5.41 | 5.23 | 5.29 | +0.19% | 107,638 | 57,345,528 |
| 2024-02-20 | 5.28 | 5.3 | 5.19 | 5.28 | +0.19% | 68,899 | 36,163,719 |
| 2024-02-19 | 5.35 | 5.39 | 5.23 | 5.27 | 0% | 130,174 | 69,067,230 |
| 2024-02-08 | 5.2 | 5.31 | 5.1 | 5.27 | +1.74% | 193,872 | 101,497,938 |
| 2024-02-07 | 5.01 | 5.26 | 5 | 5.18 | +1.97% | 163,758 | 84,691,162 |
| 2024-02-06 | 4.65 | 5.2 | 4.63 | 5.08 | +7.4% | 160,072 | 78,966,094 |
| 2024-02-05 | 4.99 | 5.01 | 4.6 | 4.73 | -5.78% | 167,482 | 79,906,631 |
| 2024-02-02 | 5.19 | 5.24 | 4.87 | 5.02 | -3.28% | 114,218 | 57,704,460 |
| 2024-02-01 | 5.27 | 5.33 | 5.19 | 5.19 | -1.89% | 81,952 | 42,995,674 |
| 2024-01-31 | 5.34 | 5.45 | 5.26 | 5.29 | -1.12% | 84,313 | 45,065,167 |
| 2024-01-30 | 5.43 | 5.5 | 5.34 | 5.35 | -1.47% | 70,561 | 38,264,575 |
| 2024-01-29 | 5.51 | 5.53 | 5.4 | 5.43 | -1.09% | 79,884 | 43,654,382 |
| 2024-01-26 | 5.4 | 5.52 | 5.38 | 5.49 | +1.67% | 115,797 | 63,338,368 |
| 2024-01-25 | 5.22 | 5.4 | 5.22 | 5.4 | +3.45% | 107,046 | 57,183,957 |
| 2024-01-24 | 5.1 | 5.25 | 5.03 | 5.22 | +2.55% | 96,677 | 49,753,918 |
| 2024-01-23 | 5.03 | 5.1 | 4.94 | 5.09 | +1.19% | 70,369 | 35,299,411 |
| 2024-01-22 | 5.27 | 5.28 | 4.99 | 5.03 | -4.55% | 98,764 | 50,716,561 |
| 2024-01-19 | 5.31 | 5.34 | 5.25 | 5.27 | -0.94% | 56,677 | 30,034,785 |
| 2024-01-18 | 5.38 | 5.38 | 5.2 | 5.32 | -1.12% | 112,185 | 59,128,808 |
| 2024-01-17 | 5.46 | 5.47 | 5.38 | 5.38 | -1.82% | 66,454 | 36,074,188 |
| 2024-01-16 | 5.51 | 5.54 | 5.42 | 5.48 | -0.72% | 118,092 | 64,557,079 |
| 2024-01-15 | 5.6 | 5.62 | 5.51 | 5.52 | -1.6% | 106,863 | 59,304,638 |
| 2024-01-12 | 5.71 | 5.73 | 5.6 | 5.61 | +0.72% | 120,910 | 68,635,536 |
| 2024-01-11 | 5.52 | 5.6 | 5.52 | 5.57 | +0.36% | 53,663 | 29,804,904 |
| 2024-01-10 | 5.5 | 5.59 | 5.48 | 5.55 | +0.54% | 54,648 | 30,275,590 |
| 2024-01-09 | 5.54 | 5.58 | 5.5 | 5.52 | -0.54% | 51,009 | 28,238,499 |
| 2024-01-08 | 5.61 | 5.64 | 5.55 | 5.55 | -1.25% | 51,158 | 28,599,455 |
| 2024-01-05 | 5.63 | 5.67 | 5.6 | 5.62 | -0.35% | 60,300 | 34,014,769 |
| 2024-01-04 | 5.62 | 5.66 | 5.61 | 5.64 | +0.36% | 61,616 | 34,736,593 |
| 2024-01-03 | 5.59 | 5.64 | 5.58 | 5.62 | +0.54% | 53,882 | 30,255,051 |
| 2024-01-02 | 5.54 | 5.64 | 5.54 | 5.59 | +0.72% | 68,881 | 38,610,457 |
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：