股票概览
6.26
-3.84%
-0.25
6.51
开盘价
6.52
最高价
6.26
最低价
761,721
成交量
数据更新至: 2024-12-31
技术指标
6.41
MA5 (5日均线)
6.40
MA10 (10日均线)
6.45
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 | 6.51 | 6.52 | 6.26 | 6.26 | -3.84% | 761,721 | 484,639,923 |
| 2024-12-30 | 6.46 | 6.53 | 6.42 | 6.51 | +0.31% | 501,966 | 325,167,976 |
| 2024-12-27 | 6.42 | 6.59 | 6.41 | 6.49 | +1.25% | 914,416 | 595,139,427 |
| 2024-12-26 | 6.4 | 6.44 | 6.38 | 6.41 | +0.16% | 364,625 | 233,643,635 |
| 2024-12-25 | 6.43 | 6.44 | 6.34 | 6.4 | -0.47% | 822,367 | 526,457,636 |
| 2024-12-24 | 6.32 | 6.44 | 6.31 | 6.43 | +1.9% | 517,159 | 330,129,341 |
| 2024-12-23 | 6.39 | 6.45 | 6.3 | 6.31 | -1.71% | 468,745 | 298,670,547 |
| 2024-12-20 | 6.38 | 6.45 | 6.38 | 6.42 | +0.47% | 461,029 | 295,820,049 |
| 2024-12-19 | 6.36 | 6.4 | 6.29 | 6.39 | -0.31% | 528,713 | 335,483,546 |
| 2024-12-18 | 6.4 | 6.45 | 6.38 | 6.41 | +0.47% | 396,944 | 254,442,588 |
| 2024-12-17 | 6.4 | 6.44 | 6.36 | 6.38 | -0.16% | 565,794 | 361,940,856 |
| 2024-12-16 | 6.47 | 6.49 | 6.38 | 6.39 | -1.39% | 596,472 | 383,160,938 |
| 2024-12-13 | 6.57 | 6.57 | 6.46 | 6.48 | -1.97% | 956,052 | 622,356,998 |
| 2024-12-12 | 6.52 | 6.68 | 6.49 | 6.61 | +1.23% | 1,076,543 | 709,363,665 |
| 2024-12-11 | 6.52 | 6.56 | 6.5 | 6.53 | 0% | 616,734 | 402,847,533 |
| 2024-12-10 | 6.76 | 6.8 | 6.51 | 6.53 | +0.77% | 1,517,760 | 1,006,969,488 |
| 2024-12-09 | 6.53 | 6.56 | 6.43 | 6.48 | -0.92% | 732,688 | 475,874,524 |
| 2024-12-06 | 6.5 | 6.62 | 6.47 | 6.54 | +0.46% | 1,239,847 | 811,851,987 |
| 2024-12-05 | 6.45 | 6.53 | 6.44 | 6.51 | +0.62% | 495,659 | 321,695,723 |
| 2024-12-04 | 6.49 | 6.58 | 6.43 | 6.47 | -0.61% | 704,174 | 458,540,148 |
| 2024-12-03 | 6.47 | 6.54 | 6.41 | 6.51 | +0.31% | 717,255 | 463,725,068 |
| 2024-12-02 | 6.4 | 6.52 | 6.4 | 6.49 | +0.78% | 808,704 | 523,594,859 |
| 2024-11-29 | 6.34 | 6.59 | 6.31 | 6.44 | +1.58% | 1,167,522 | 752,391,727 |
| 2024-11-28 | 6.42 | 6.44 | 6.32 | 6.34 | -0.94% | 752,285 | 479,094,785 |
| 2024-11-27 | 6.3 | 6.42 | 6.27 | 6.4 | +1.43% | 661,559 | 420,214,611 |
| 2024-11-26 | 6.26 | 6.38 | 6.25 | 6.31 | +0.48% | 476,404 | 301,080,074 |
| 2024-11-25 | 6.32 | 6.32 | 6.18 | 6.28 | -0.16% | 575,044 | 360,176,897 |
| 2024-11-22 | 6.57 | 6.59 | 6.27 | 6.29 | -4.26% | 868,170 | 558,324,061 |
| 2024-11-21 | 6.53 | 6.62 | 6.51 | 6.57 | +0.46% | 696,716 | 457,266,077 |
| 2024-11-20 | 6.5 | 6.58 | 6.46 | 6.54 | +0.15% | 678,432 | 442,975,414 |
| 2024-11-19 | 6.48 | 6.55 | 6.41 | 6.53 | +1.08% | 737,436 | 477,867,760 |
| 2024-11-18 | 6.51 | 6.6 | 6.42 | 6.46 | -0.77% | 849,687 | 552,943,718 |
| 2024-11-15 | 6.68 | 6.77 | 6.5 | 6.51 | -2.4% | 963,475 | 638,542,389 |
| 2024-11-14 | 6.77 | 6.84 | 6.61 | 6.67 | -1.62% | 1,013,601 | 683,977,647 |
| 2024-11-13 | 6.76 | 6.84 | 6.66 | 6.78 | -0.44% | 1,231,207 | 830,429,524 |
| 2024-11-12 | 7 | 7.04 | 6.75 | 6.81 | -2.58% | 1,418,386 | 978,420,400 |
| 2024-11-11 | 7 | 7.05 | 6.9 | 6.99 | -0.57% | 1,342,051 | 934,263,822 |
| 2024-11-08 | 7.33 | 7.4 | 7 | 7.03 | -3.03% | 2,303,186 | 1,644,705,252 |
| 2024-11-07 | 6.74 | 7.31 | 6.71 | 7.25 | +6.15% | 3,103,412 | 2,188,276,499 |
| 2024-11-06 | 6.93 | 7.07 | 6.79 | 6.83 | -1.16% | 2,142,594 | 1,478,508,004 |
| 2024-11-05 | 6.67 | 6.92 | 6.57 | 6.91 | +4.07% | 2,607,384 | 1,775,681,925 |
| 2024-11-04 | 6.54 | 6.64 | 6.48 | 6.64 | +3.43% | 1,473,775 | 968,486,566 |
| 2024-11-01 | 6.53 | 6.59 | 6.41 | 6.42 | -1.83% | 1,473,884 | 957,575,048 |
| 2024-10-31 | 6.39 | 6.66 | 6.35 | 6.54 | +1.08% | 2,081,680 | 1,362,346,628 |
| 2024-10-30 | 6.43 | 6.54 | 6.37 | 6.47 | -0.77% | 1,692,497 | 1,089,366,963 |
| 2024-10-29 | 6.44 | 6.88 | 6.33 | 6.52 | +1.72% | 2,357,294 | 1,539,960,742 |
| 2024-10-28 | 6.38 | 6.42 | 6.36 | 6.41 | 0% | 667,426 | 426,309,961 |
| 2024-10-25 | 6.34 | 6.45 | 6.33 | 6.41 | +1.1% | 845,272 | 540,555,845 |
| 2024-10-24 | 6.34 | 6.38 | 6.28 | 6.34 | -0.47% | 771,906 | 488,132,073 |
| 2024-10-23 | 6.38 | 6.48 | 6.33 | 6.37 | 0% | 1,052,285 | 674,093,442 |
| 2024-10-22 | 6.35 | 6.4 | 6.31 | 6.37 | +0.16% | 805,768 | 511,767,012 |
| 2024-10-21 | 6.4 | 6.42 | 6.29 | 6.36 | -1.7% | 1,370,071 | 871,545,483 |
| 2024-10-18 | 6.16 | 6.71 | 6.09 | 6.47 | +5.03% | 2,165,573 | 1,379,669,002 |
| 2024-10-17 | 6.2 | 6.32 | 6.14 | 6.16 | -0.32% | 1,202,076 | 749,975,773 |
| 2024-10-16 | 6.09 | 6.29 | 6.07 | 6.18 | +0.32% | 1,051,032 | 648,721,455 |
| 2024-10-15 | 6.28 | 6.34 | 6.16 | 6.16 | -2.53% | 924,098 | 578,107,154 |
| 2024-10-14 | 6.36 | 6.38 | 6.12 | 6.32 | -0.16% | 1,536,412 | 962,492,832 |
| 2024-10-11 | 6.4 | 6.53 | 6.25 | 6.33 | -3.06% | 1,742,757 | 1,114,534,270 |
| 2024-10-10 | 6.76 | 6.94 | 6.41 | 6.53 | -3.26% | 2,441,332 | 1,608,419,512 |
| 2024-10-09 | 7.3 | 7.49 | 6.75 | 6.75 | -10% | 4,594,553 | 3,248,325,504 |
| 2024-10-08 | 7.5 | 7.5 | 7.06 | 7.5 | +9.97% | 3,768,285 | 2,796,939,289 |
| 2024-09-30 | 6.72 | 6.82 | 6.45 | 6.82 | +10% | 4,068,487 | 2,737,755,401 |
| 2024-09-27 | 5.95 | 6.2 | 5.85 | 6.2 | +6.71% | 1,287,515 | 773,014,434 |
| 2024-09-26 | 5.53 | 5.81 | 5.51 | 5.81 | +4.68% | 1,415,328 | 802,850,465 |
| 2024-09-25 | 5.52 | 5.69 | 5.52 | 5.55 | +1.83% | 1,415,098 | 792,046,875 |
| 2024-09-24 | 5.27 | 5.45 | 5.24 | 5.45 | +4.21% | 948,271 | 510,600,960 |
| 2024-09-23 | 5.23 | 5.25 | 5.2 | 5.23 | +0.19% | 194,413 | 101,548,656 |
| 2024-09-20 | 5.18 | 5.24 | 5.16 | 5.22 | +0.58% | 333,461 | 173,363,416 |
| 2024-09-19 | 5.13 | 5.22 | 5.09 | 5.19 | +1.37% | 320,345 | 165,521,386 |
| 2024-09-18 | 5.13 | 5.14 | 5.05 | 5.12 | 0% | 213,181 | 108,584,573 |
| 2024-09-13 | 5.13 | 5.17 | 5.11 | 5.12 | -0.19% | 189,774 | 97,490,112 |
| 2024-09-12 | 5.1 | 5.14 | 5.08 | 5.13 | +0.59% | 195,475 | 99,998,102 |
| 2024-09-11 | 5.09 | 5.12 | 5.06 | 5.1 | 0% | 148,125 | 75,492,574 |
| 2024-09-10 | 5.16 | 5.16 | 5.03 | 5.1 | -0.58% | 257,772 | 130,862,656 |
| 2024-09-09 | 5.12 | 5.21 | 5.12 | 5.13 | -0.58% | 252,296 | 130,223,540 |
| 2024-09-06 | 5.23 | 5.27 | 5.15 | 5.16 | +0.19% | 436,562 | 227,372,398 |
| 2024-09-05 | 5.09 | 5.17 | 5.08 | 5.15 | +1.18% | 203,232 | 104,235,449 |
| 2024-09-04 | 5.13 | 5.16 | 5.08 | 5.09 | -0.78% | 210,801 | 107,818,624 |
| 2024-09-03 | 5.08 | 5.18 | 5.07 | 5.13 | +0.98% | 266,961 | 137,184,150 |
| 2024-09-02 | 5.16 | 5.17 | 5.07 | 5.08 | -1.74% | 307,368 | 157,243,436 |
| 2024-08-30 | 5.1 | 5.21 | 5.08 | 5.17 | +1.57% | 433,234 | 224,259,910 |
| 2024-08-29 | 5.11 | 5.16 | 5.09 | 5.09 | -0.39% | 229,188 | 117,485,932 |
| 2024-08-28 | 5.09 | 5.15 | 5.07 | 5.11 | 0% | 180,501 | 92,346,763 |
| 2024-08-27 | 5.12 | 5.13 | 5.07 | 5.11 | -0.2% | 174,945 | 89,236,276 |
| 2024-08-26 | 5.05 | 5.14 | 5.05 | 5.12 | +0.99% | 228,361 | 116,661,744 |
| 2024-08-23 | 5.03 | 5.1 | 5 | 5.07 | +1% | 225,721 | 113,993,984 |
| 2024-08-22 | 5.07 | 5.09 | 5.01 | 5.02 | -0.59% | 282,114 | 142,395,212 |
| 2024-08-21 | 5.09 | 5.13 | 5.04 | 5.05 | -2.32% | 292,385 | 148,637,745 |
| 2024-08-20 | 5.27 | 5.27 | 5.16 | 5.17 | -1.52% | 259,893 | 135,084,091 |
| 2024-08-19 | 5.22 | 5.28 | 5.21 | 5.25 | +0.19% | 195,191 | 102,557,843 |
| 2024-08-16 | 5.28 | 5.29 | 5.22 | 5.24 | -0.38% | 243,004 | 127,581,329 |
| 2024-08-15 | 5.24 | 5.33 | 5.23 | 5.26 | +0.19% | 328,914 | 173,519,861 |
| 2024-08-14 | 5.25 | 5.29 | 5.23 | 5.25 | -0.38% | 199,754 | 105,110,156 |
| 2024-08-13 | 5.24 | 5.28 | 5.18 | 5.27 | +0.57% | 273,105 | 142,859,296 |
| 2024-08-12 | 5.24 | 5.26 | 5.21 | 5.24 | -0.19% | 185,199 | 96,964,287 |
| 2024-08-09 | 5.33 | 5.35 | 5.25 | 5.25 | -0.94% | 229,684 | 121,446,058 |
| 2024-08-08 | 5.3 | 5.37 | 5.28 | 5.3 | 0% | 295,089 | 156,852,401 |
| 2024-08-07 | 5.34 | 5.35 | 5.28 | 5.3 | -0.75% | 222,881 | 118,307,876 |
| 2024-08-06 | 5.37 | 5.41 | 5.3 | 5.34 | 0% | 264,314 | 141,207,703 |
| 2024-08-05 | 5.36 | 5.44 | 5.34 | 5.34 | -0.74% | 372,976 | 200,702,508 |
| 2024-08-02 | 5.43 | 5.47 | 5.37 | 5.38 | -1.28% | 372,893 | 202,058,376 |
| 2024-08-01 | 5.45 | 5.49 | 5.43 | 5.45 | -0.18% | 505,195 | 275,479,533 |
| 2024-07-31 | 5.28 | 5.52 | 5.27 | 5.46 | +3.61% | 914,759 | 496,631,497 |
| 2024-07-30 | 5.22 | 5.29 | 5.21 | 5.27 | +0.76% | 312,907 | 164,588,779 |
| 2024-07-29 | 5.21 | 5.27 | 5.19 | 5.23 | +0.19% | 224,995 | 117,949,237 |
| 2024-07-26 | 5.18 | 5.28 | 5.16 | 5.22 | +1.16% | 342,118 | 178,731,248 |
| 2024-07-25 | 5.1 | 5.18 | 5.1 | 5.16 | +0.98% | 290,345 | 149,706,537 |
| 2024-07-24 | 5.11 | 5.16 | 5.08 | 5.11 | -0.39% | 265,890 | 136,086,526 |
| 2024-07-23 | 5.2 | 5.24 | 5.12 | 5.13 | -1.35% | 292,798 | 151,613,759 |
| 2024-07-22 | 5.2 | 5.25 | 5.16 | 5.2 | 0% | 412,787 | 214,925,252 |
| 2024-07-19 | 5.18 | 5.22 | 5.16 | 5.2 | +0.19% | 386,571 | 200,916,515 |
| 2024-07-18 | 5.12 | 5.19 | 5.07 | 5.19 | +1.37% | 443,433 | 227,887,132 |
| 2024-07-17 | 5.04 | 5.15 | 5.03 | 5.12 | +1.59% | 419,734 | 214,278,680 |
| 2024-07-16 | 4.99 | 5.05 | 4.97 | 5.04 | +1% | 261,201 | 131,435,396 |
| 2024-07-15 | 4.97 | 5 | 4.97 | 4.99 | 0% | 150,907 | 75,266,408 |
| 2024-07-12 | 4.99 | 5.02 | 4.97 | 4.99 | 0% | 177,844 | 88,707,524 |
| 2024-07-11 | 4.94 | 5 | 4.94 | 4.99 | +1.84% | 324,994 | 161,740,659 |
| 2024-07-10 | 4.9 | 4.97 | 4.86 | 4.9 | -0.2% | 275,454 | 135,509,639 |
| 2024-07-09 | 4.86 | 4.92 | 4.82 | 4.91 | +1.03% | 353,861 | 172,664,636 |
| 2024-07-08 | 5 | 5.01 | 4.84 | 4.86 | -2.99% | 376,912 | 184,820,401 |
| 2024-07-05 | 5.01 | 5.05 | 4.95 | 5.01 | +0.4% | 252,398 | 126,213,889 |
| 2024-07-04 | 5.07 | 5.08 | 4.99 | 4.99 | -1.38% | 257,658 | 129,341,189 |
| 2024-07-03 | 5.04 | 5.08 | 5.02 | 5.06 | +0.4% | 204,296 | 103,342,687 |
| 2024-07-02 | 5.04 | 5.08 | 5.02 | 5.04 | 0% | 229,931 | 116,128,130 |
| 2024-07-01 | 5.05 | 5.06 | 4.98 | 5.04 | -0.4% | 321,662 | 161,544,529 |
| 2024-06-28 | 5.13 | 5.17 | 5.03 | 5.06 | -1.17% | 430,472 | 219,906,753 |
| 2024-06-27 | 5.14 | 5.15 | 5.1 | 5.12 | -0.78% | 279,354 | 143,050,357 |
| 2024-06-26 | 5.14 | 5.18 | 5.1 | 5.16 | +0.39% | 348,822 | 179,361,391 |
| 2024-06-25 | 5.24 | 5.24 | 5.1 | 5.14 | -1.91% | 438,054 | 226,125,301 |
| 2024-06-24 | 5.26 | 5.27 | 5.2 | 5.24 | -0.19% | 299,087 | 156,740,622 |
| 2024-06-21 | 5.22 | 5.26 | 5.21 | 5.25 | +0.77% | 246,834 | 129,356,876 |
| 2024-06-20 | 5.25 | 5.27 | 5.18 | 5.21 | -0.95% | 298,792 | 155,727,254 |
| 2024-06-19 | 5.29 | 5.3 | 5.26 | 5.26 | -0.57% | 193,897 | 102,287,210 |
| 2024-06-18 | 5.25 | 5.3 | 5.24 | 5.29 | +0.76% | 250,049 | 132,063,810 |
| 2024-06-17 | 5.25 | 5.28 | 5.22 | 5.25 | -0.38% | 323,240 | 169,679,254 |
| 2024-06-14 | 5.18 | 5.32 | 5.17 | 5.27 | +1.74% | 544,838 | 285,439,443 |
| 2024-06-13 | 5.21 | 5.22 | 5.16 | 5.18 | -0.38% | 220,163 | 114,214,777 |
| 2024-06-12 | 5.22 | 5.23 | 5.2 | 5.2 | -0.19% | 202,915 | 105,813,094 |
| 2024-06-11 | 5.19 | 5.25 | 5.17 | 5.21 | 0% | 259,679 | 135,544,419 |
| 2024-06-07 | 5.24 | 5.26 | 5.13 | 5.21 | -0.19% | 376,009 | 195,247,652 |
| 2024-06-06 | 5.32 | 5.33 | 5.21 | 5.22 | -1.88% | 419,166 | 220,521,810 |
| 2024-06-05 | 5.35 | 5.36 | 5.31 | 5.32 | -0.56% | 250,676 | 133,714,482 |
| 2024-06-04 | 5.32 | 5.37 | 5.31 | 5.35 | +0.19% | 262,256 | 140,210,930 |
| 2024-06-03 | 5.36 | 5.37 | 5.3 | 5.34 | -0.37% | 374,948 | 199,838,001 |
| 2024-05-31 | 5.37 | 5.4 | 5.35 | 5.36 | 0% | 238,096 | 127,792,427 |
| 2024-05-30 | 5.35 | 5.38 | 5.34 | 5.36 | 0% | 238,484 | 127,743,917 |
| 2024-05-29 | 5.37 | 5.42 | 5.35 | 5.36 | -0.19% | 237,805 | 127,953,283 |
| 2024-05-28 | 5.4 | 5.43 | 5.36 | 5.37 | -0.92% | 251,507 | 135,492,887 |
| 2024-05-27 | 5.42 | 5.43 | 5.36 | 5.42 | +0.37% | 378,600 | 203,964,863 |
| 2024-05-24 | 5.47 | 5.49 | 5.4 | 5.4 | -1.28% | 375,083 | 203,974,132 |
| 2024-05-23 | 5.56 | 5.57 | 5.46 | 5.47 | -1.8% | 474,179 | 261,113,698 |
| 2024-05-22 | 5.57 | 5.6 | 5.53 | 5.57 | +0.18% | 320,610 | 178,588,929 |
| 2024-05-21 | 5.58 | 5.61 | 5.54 | 5.56 | -0.71% | 394,787 | 219,879,382 |
| 2024-05-20 | 5.56 | 5.67 | 5.56 | 5.6 | +0.54% | 712,950 | 400,955,607 |
| 2024-05-17 | 5.51 | 5.58 | 5.5 | 5.57 | +1.09% | 426,821 | 236,429,409 |
| 2024-05-16 | 5.54 | 5.58 | 5.51 | 5.51 | -0.36% | 421,336 | 233,401,624 |
| 2024-05-15 | 5.7 | 5.7 | 5.53 | 5.53 | -2.3% | 668,694 | 372,984,880 |
| 2024-05-14 | 5.6 | 5.68 | 5.57 | 5.66 | +0.89% | 527,809 | 296,844,054 |
| 2024-05-13 | 5.61 | 5.66 | 5.54 | 5.61 | +0.18% | 471,732 | 263,860,064 |
| 2024-05-10 | 5.57 | 5.63 | 5.56 | 5.6 | +0.72% | 437,874 | 244,866,930 |
| 2024-05-09 | 5.53 | 5.59 | 5.52 | 5.56 | +0.54% | 337,980 | 188,109,083 |
| 2024-05-08 | 5.57 | 5.58 | 5.52 | 5.53 | -0.9% | 320,909 | 177,865,895 |
| 2024-05-07 | 5.6 | 5.6 | 5.54 | 5.58 | -0.18% | 442,641 | 246,549,260 |
| 2024-05-06 | 5.65 | 5.69 | 5.58 | 5.59 | 0% | 691,450 | 389,061,577 |
| 2024-04-30 | 5.72 | 5.73 | 5.57 | 5.59 | -2.78% | 818,552 | 460,403,091 |
| 2024-04-29 | 5.7 | 5.83 | 5.68 | 5.75 | +0.52% | 1,016,726 | 585,800,556 |
| 2024-04-26 | 5.53 | 5.73 | 5.51 | 5.72 | +5.15% | 1,042,023 | 585,477,479 |
| 2024-04-25 | 5.46 | 5.49 | 5.43 | 5.44 | -0.55% | 214,290 | 116,902,095 |
| 2024-04-24 | 5.49 | 5.49 | 5.45 | 5.47 | 0% | 218,721 | 119,521,570 |
| 2024-04-23 | 5.47 | 5.5 | 5.44 | 5.47 | 0% | 247,433 | 135,392,025 |
| 2024-04-22 | 5.46 | 5.52 | 5.44 | 5.47 | 0% | 250,323 | 137,103,545 |
| 2024-04-19 | 5.49 | 5.52 | 5.46 | 5.47 | -0.36% | 275,572 | 151,115,023 |
| 2024-04-18 | 5.42 | 5.55 | 5.4 | 5.49 | +0.92% | 451,751 | 247,854,827 |
| 2024-04-17 | 5.39 | 5.44 | 5.34 | 5.44 | +1.3% | 421,494 | 227,400,674 |
| 2024-04-16 | 5.41 | 5.45 | 5.36 | 5.37 | -1.29% | 416,855 | 225,138,203 |
| 2024-04-15 | 5.33 | 5.48 | 5.29 | 5.44 | +2.26% | 524,498 | 283,567,202 |
| 2024-04-12 | 5.41 | 5.42 | 5.31 | 5.32 | -1.48% | 347,584 | 186,060,446 |
| 2024-04-11 | 5.38 | 5.46 | 5.37 | 5.4 | +0.19% | 261,012 | 141,412,493 |
| 2024-04-10 | 5.49 | 5.51 | 5.37 | 5.39 | -2% | 302,499 | 164,138,830 |
| 2024-04-09 | 5.44 | 5.53 | 5.44 | 5.5 | +1.1% | 290,013 | 159,083,548 |
| 2024-04-08 | 5.49 | 5.51 | 5.43 | 5.44 | -1.45% | 302,367 | 165,366,127 |
| 2024-04-03 | 5.54 | 5.59 | 5.51 | 5.52 | -0.54% | 262,972 | 145,646,070 |
| 2024-04-02 | 5.55 | 5.61 | 5.53 | 5.55 | 0% | 398,242 | 221,765,650 |
| 2024-04-01 | 5.52 | 5.56 | 5.49 | 5.55 | +2.02% | 439,551 | 243,117,661 |
| 2024-03-29 | 5.42 | 5.45 | 5.41 | 5.44 | +0.18% | 322,516 | 175,020,609 |
| 2024-03-28 | 5.42 | 5.49 | 5.41 | 5.43 | +0.37% | 351,174 | 191,122,990 |
| 2024-03-27 | 5.51 | 5.51 | 5.41 | 5.41 | -1.99% | 369,071 | 201,755,176 |
| 2024-03-26 | 5.5 | 5.54 | 5.46 | 5.52 | +0.18% | 375,340 | 206,464,248 |
| 2024-03-25 | 5.6 | 5.62 | 5.5 | 5.51 | -2.48% | 489,011 | 271,957,517 |
| 2024-03-22 | 5.74 | 5.75 | 5.63 | 5.65 | -1.74% | 464,903 | 264,030,013 |
| 2024-03-21 | 5.76 | 5.81 | 5.72 | 5.75 | 0% | 428,917 | 247,335,623 |
| 2024-03-20 | 5.76 | 5.78 | 5.71 | 5.75 | 0% | 325,147 | 186,711,224 |
| 2024-03-19 | 5.84 | 5.84 | 5.74 | 5.75 | -1.54% | 344,704 | 199,392,809 |
| 2024-03-18 | 5.76 | 5.88 | 5.75 | 5.84 | +1.92% | 598,927 | 348,423,874 |
| 2024-03-15 | 5.69 | 5.73 | 5.66 | 5.73 | +0.7% | 292,526 | 166,579,476 |
| 2024-03-14 | 5.73 | 5.77 | 5.67 | 5.69 | -1.04% | 357,951 | 204,587,248 |
| 2024-03-13 | 5.8 | 5.81 | 5.73 | 5.75 | -0.86% | 302,572 | 174,214,165 |
| 2024-03-12 | 5.83 | 5.84 | 5.76 | 5.8 | 0% | 498,254 | 288,880,342 |
| 2024-03-11 | 5.72 | 5.8 | 5.71 | 5.8 | +1.22% | 450,700 | 259,289,445 |
| 2024-03-08 | 5.73 | 5.78 | 5.7 | 5.73 | -0.52% | 361,702 | 207,299,113 |
| 2024-03-07 | 5.78 | 5.86 | 5.73 | 5.76 | -0.17% | 515,630 | 298,815,694 |
| 2024-03-06 | 5.8 | 5.84 | 5.75 | 5.77 | -0.35% | 384,211 | 222,683,834 |
| 2024-03-05 | 5.8 | 5.83 | 5.77 | 5.79 | -0.52% | 430,419 | 249,610,648 |
| 2024-03-04 | 5.83 | 5.86 | 5.78 | 5.82 | -0.51% | 412,943 | 240,103,491 |
| 2024-03-01 | 5.8 | 5.86 | 5.78 | 5.85 | +0.69% | 515,082 | 299,939,164 |
| 2024-02-29 | 5.7 | 5.82 | 5.68 | 5.81 | +1.75% | 613,909 | 353,641,268 |
| 2024-02-28 | 5.79 | 5.92 | 5.71 | 5.71 | -1.21% | 1,010,684 | 590,903,973 |
| 2024-02-27 | 5.7 | 5.78 | 5.69 | 5.78 | +1.23% | 506,112 | 289,976,793 |
| 2024-02-26 | 5.75 | 5.78 | 5.7 | 5.71 | -1.04% | 427,359 | 245,456,573 |
| 2024-02-23 | 5.75 | 5.8 | 5.72 | 5.77 | +0.35% | 437,303 | 251,918,481 |
| 2024-02-22 | 5.69 | 5.77 | 5.67 | 5.75 | +0.88% | 506,408 | 289,662,738 |
| 2024-02-21 | 5.61 | 5.81 | 5.59 | 5.7 | +1.06% | 781,693 | 447,444,690 |
| 2024-02-20 | 5.6 | 5.67 | 5.56 | 5.64 | +0.71% | 548,215 | 307,969,512 |
| 2024-02-19 | 5.64 | 5.65 | 5.52 | 5.6 | -0.71% | 560,409 | 312,836,484 |
| 2024-02-08 | 5.61 | 5.67 | 5.58 | 5.64 | +1.08% | 768,570 | 432,319,729 |
| 2024-02-07 | 5.5 | 5.59 | 5.49 | 5.58 | +2.01% | 843,816 | 468,235,455 |
| 2024-02-06 | 5.18 | 5.5 | 5.14 | 5.47 | +5.19% | 652,169 | 349,181,989 |
| 2024-02-05 | 5.29 | 5.33 | 5.08 | 5.2 | -1.7% | 708,855 | 369,658,329 |
| 2024-02-02 | 5.44 | 5.48 | 5.09 | 5.29 | -2.58% | 673,322 | 357,193,524 |
| 2024-02-01 | 5.4 | 5.52 | 5.38 | 5.43 | -0.37% | 478,416 | 260,613,885 |
| 2024-01-31 | 5.5 | 5.54 | 5.4 | 5.45 | -1.45% | 540,120 | 295,648,310 |
| 2024-01-30 | 5.56 | 5.63 | 5.52 | 5.53 | -1.25% | 522,377 | 290,666,777 |
| 2024-01-29 | 5.62 | 5.66 | 5.56 | 5.6 | -0.53% | 533,111 | 298,778,315 |
| 2024-01-26 | 5.62 | 5.68 | 5.59 | 5.63 | -0.35% | 597,621 | 336,408,363 |
| 2024-01-25 | 5.56 | 5.68 | 5.5 | 5.65 | +1.07% | 768,316 | 430,553,351 |
| 2024-01-24 | 5.42 | 5.63 | 5.33 | 5.59 | +3.52% | 788,851 | 431,786,047 |
| 2024-01-23 | 5.28 | 5.43 | 5.23 | 5.4 | +1.89% | 539,400 | 288,174,472 |
| 2024-01-22 | 5.44 | 5.5 | 5.24 | 5.3 | -2.93% | 687,590 | 369,842,203 |
| 2024-01-19 | 5.47 | 5.48 | 5.39 | 5.46 | -0.73% | 416,550 | 226,582,279 |
| 2024-01-18 | 5.38 | 5.51 | 5.25 | 5.5 | +1.85% | 690,777 | 369,960,900 |
| 2024-01-17 | 5.44 | 5.49 | 5.39 | 5.4 | -1.1% | 425,667 | 232,419,222 |
| 2024-01-16 | 5.38 | 5.46 | 5.36 | 5.46 | +1.11% | 511,208 | 276,530,899 |
| 2024-01-15 | 5.45 | 5.48 | 5.38 | 5.4 | -1.46% | 531,295 | 288,049,241 |
| 2024-01-12 | 5.56 | 5.59 | 5.48 | 5.48 | -1.62% | 376,964 | 208,502,321 |
| 2024-01-11 | 5.53 | 5.59 | 5.52 | 5.57 | +0.72% | 347,699 | 193,295,184 |
| 2024-01-10 | 5.54 | 5.6 | 5.5 | 5.53 | -0.36% | 252,935 | 140,221,358 |
| 2024-01-09 | 5.63 | 5.66 | 5.55 | 5.55 | -1.42% | 438,062 | 245,259,834 |
| 2024-01-08 | 5.7 | 5.72 | 5.62 | 5.63 | -1.57% | 305,743 | 173,026,035 |
| 2024-01-05 | 5.74 | 5.81 | 5.7 | 5.72 | -0.87% | 289,433 | 166,708,399 |
| 2024-01-04 | 5.81 | 5.83 | 5.71 | 5.77 | -0.86% | 313,278 | 180,016,890 |
| 2024-01-03 | 5.8 | 5.84 | 5.78 | 5.82 | +0.17% | 256,975 | 149,379,608 |
| 2024-01-02 | 5.87 | 5.88 | 5.8 | 5.81 | -1.02% | 325,981 | 190,389,769 |
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：