股票概览
5.61
-2.94%
-0.17
5.79
开盘价
5.81
最高价
5.58
最低价
234,249
成交量
数据更新至: 2024-12-31
技术指标
5.78
MA5 (5日均线)
5.86
MA10 (10日均线)
6.01
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 | 5.79 | 5.81 | 5.58 | 5.61 | -2.94% | 234,249 | 133,050,232 |
| 2024-12-30 | 5.83 | 5.86 | 5.77 | 5.78 | -1.2% | 172,674 | 100,043,248 |
| 2024-12-27 | 5.8 | 5.9 | 5.77 | 5.85 | +0.69% | 174,568 | 102,261,292 |
| 2024-12-26 | 5.83 | 5.87 | 5.74 | 5.81 | -0.68% | 255,668 | 148,147,123 |
| 2024-12-25 | 5.9 | 5.92 | 5.7 | 5.85 | -0.85% | 269,596 | 156,304,999 |
| 2024-12-24 | 5.88 | 5.94 | 5.85 | 5.9 | +0.34% | 172,914 | 101,887,098 |
| 2024-12-23 | 5.98 | 6.04 | 5.88 | 5.88 | -1.67% | 191,822 | 113,751,479 |
| 2024-12-20 | 5.97 | 6 | 5.95 | 5.98 | 0% | 147,955 | 88,503,965 |
| 2024-12-19 | 5.95 | 6 | 5.87 | 5.98 | 0% | 223,494 | 132,416,488 |
| 2024-12-18 | 6.01 | 6.06 | 5.97 | 5.98 | -0.5% | 200,890 | 120,693,950 |
| 2024-12-17 | 6.09 | 6.09 | 5.98 | 6.01 | -1.31% | 258,234 | 155,434,638 |
| 2024-12-16 | 6.22 | 6.25 | 6.05 | 6.09 | -2.09% | 302,489 | 185,421,766 |
| 2024-12-13 | 6.45 | 6.45 | 6.22 | 6.22 | -3.72% | 415,682 | 261,350,073 |
| 2024-12-12 | 6.38 | 6.51 | 6.28 | 6.46 | +1.41% | 491,974 | 315,537,936 |
| 2024-12-11 | 6.35 | 6.4 | 6.29 | 6.37 | +0.31% | 403,614 | 256,522,965 |
| 2024-12-10 | 6.33 | 6.53 | 6.29 | 6.35 | +3.59% | 995,874 | 637,957,212 |
| 2024-12-09 | 6.05 | 6.24 | 6.03 | 6.13 | +1.32% | 457,870 | 281,434,629 |
| 2024-12-06 | 5.98 | 6.06 | 5.93 | 6.05 | +1.17% | 280,667 | 168,941,221 |
| 2024-12-05 | 5.93 | 5.99 | 5.92 | 5.98 | +0.5% | 155,254 | 92,480,198 |
| 2024-12-04 | 6.09 | 6.09 | 5.93 | 5.95 | -2.62% | 375,304 | 225,290,711 |
| 2024-12-03 | 6.08 | 6.13 | 6.04 | 6.11 | +0.49% | 319,871 | 194,591,987 |
| 2024-12-02 | 6.06 | 6.12 | 6.01 | 6.08 | +0.33% | 348,408 | 211,770,129 |
| 2024-11-29 | 5.98 | 6.1 | 5.97 | 6.06 | +1.17% | 259,102 | 156,576,034 |
| 2024-11-28 | 6.02 | 6.07 | 5.98 | 5.99 | -0.66% | 236,006 | 142,409,497 |
| 2024-11-27 | 5.95 | 6.03 | 5.85 | 6.03 | +1.01% | 254,183 | 150,896,507 |
| 2024-11-26 | 5.92 | 6 | 5.89 | 5.97 | +0.51% | 253,319 | 150,490,011 |
| 2024-11-25 | 5.95 | 6.02 | 5.88 | 5.94 | -0.5% | 297,448 | 176,647,438 |
| 2024-11-22 | 6.16 | 6.17 | 5.96 | 5.97 | -3.24% | 335,990 | 204,070,072 |
| 2024-11-21 | 6.14 | 6.19 | 6.13 | 6.17 | +0.49% | 248,761 | 153,288,426 |
| 2024-11-20 | 6.16 | 6.19 | 6.09 | 6.14 | -0.16% | 291,140 | 178,569,456 |
| 2024-11-19 | 6.07 | 6.16 | 6.03 | 6.15 | +1.49% | 297,274 | 180,896,675 |
| 2024-11-18 | 6.12 | 6.24 | 6.03 | 6.06 | -0.66% | 387,777 | 238,086,382 |
| 2024-11-15 | 6.25 | 6.32 | 6.08 | 6.1 | -2.87% | 460,376 | 285,088,354 |
| 2024-11-14 | 6.53 | 6.53 | 6.27 | 6.28 | -3.38% | 509,656 | 325,125,212 |
| 2024-11-13 | 6.55 | 6.59 | 6.44 | 6.5 | -1.52% | 476,908 | 309,627,939 |
| 2024-11-12 | 6.65 | 6.73 | 6.54 | 6.6 | -0.75% | 537,651 | 357,529,073 |
| 2024-11-11 | 6.57 | 6.67 | 6.52 | 6.65 | +0.61% | 469,158 | 310,668,952 |
| 2024-11-08 | 6.8 | 6.84 | 6.58 | 6.61 | -2.22% | 852,575 | 566,908,538 |
| 2024-11-07 | 6.65 | 6.77 | 6.44 | 6.76 | -0.15% | 885,502 | 587,651,651 |
| 2024-11-06 | 6.9 | 7.05 | 6.72 | 6.77 | +2.42% | 1,334,861 | 914,250,762 |
| 2024-11-05 | 6.61 | 6.68 | 6.48 | 6.61 | -0.45% | 1,068,424 | 704,063,021 |
| 2024-11-04 | 6.69 | 6.76 | 6.57 | 6.64 | -1.04% | 511,989 | 339,531,504 |
| 2024-11-01 | 7.02 | 7.07 | 6.67 | 6.71 | -4.96% | 697,080 | 474,769,257 |
| 2024-10-31 | 6.78 | 7.13 | 6.66 | 7.06 | +4.28% | 1,084,044 | 756,746,233 |
| 2024-10-30 | 6.47 | 7.07 | 6.47 | 6.77 | +0.15% | 1,240,270 | 840,748,275 |
| 2024-10-29 | 7.23 | 7.76 | 6.74 | 6.76 | -4.25% | 1,999,556 | 1,440,600,085 |
| 2024-10-28 | 6.57 | 7.08 | 6.5 | 7.06 | +7.46% | 1,596,686 | 1,088,569,405 |
| 2024-10-25 | 6.04 | 6.65 | 6.03 | 6.57 | +8.6% | 1,459,188 | 937,929,896 |
| 2024-10-24 | 6.09 | 6.09 | 5.97 | 6.05 | -0.82% | 463,848 | 279,189,501 |
| 2024-10-23 | 6.01 | 6.19 | 5.98 | 6.1 | +1.16% | 689,769 | 420,170,309 |
| 2024-10-22 | 5.94 | 6.04 | 5.9 | 6.03 | +1.34% | 462,607 | 276,488,537 |
| 2024-10-21 | 5.95 | 6.02 | 5.9 | 5.95 | +0.17% | 540,119 | 321,799,593 |
| 2024-10-18 | 5.83 | 6.06 | 5.7 | 5.94 | +1.37% | 658,890 | 386,943,695 |
| 2024-10-17 | 6.16 | 6.16 | 5.86 | 5.86 | -3.46% | 591,343 | 353,121,275 |
| 2024-10-16 | 5.75 | 6.24 | 5.71 | 6.07 | +5.2% | 1,154,464 | 696,501,638 |
| 2024-10-15 | 5.84 | 5.93 | 5.77 | 5.77 | -2.04% | 453,180 | 265,031,128 |
| 2024-10-14 | 5.84 | 5.91 | 5.73 | 5.89 | +2.26% | 599,167 | 349,850,465 |
| 2024-10-11 | 5.93 | 5.97 | 5.68 | 5.76 | -4% | 596,593 | 347,477,292 |
| 2024-10-10 | 5.94 | 6.2 | 5.84 | 6 | -0.17% | 869,589 | 523,769,021 |
| 2024-10-09 | 6.47 | 6.48 | 6.01 | 6.01 | -10.03% | 1,152,544 | 713,857,614 |
| 2024-10-08 | 7.01 | 7.01 | 6.37 | 6.68 | +4.87% | 1,559,169 | 1,052,530,827 |
| 2024-09-30 | 6.26 | 6.37 | 6.01 | 6.37 | +10.02% | 1,219,691 | 763,300,316 |
| 2024-09-27 | 5.57 | 5.8 | 5.55 | 5.79 | +6.83% | 689,808 | 390,707,403 |
| 2024-09-26 | 5.06 | 5.42 | 5.05 | 5.42 | +6.69% | 736,384 | 385,860,601 |
| 2024-09-25 | 5.1 | 5.29 | 5.07 | 5.08 | +1.6% | 735,519 | 381,224,397 |
| 2024-09-24 | 4.79 | 5 | 4.76 | 5 | +5.49% | 613,306 | 299,793,505 |
| 2024-09-23 | 4.79 | 4.84 | 4.73 | 4.74 | -1.46% | 249,964 | 119,261,615 |
| 2024-09-20 | 4.86 | 4.87 | 4.76 | 4.81 | -1.23% | 262,177 | 125,656,194 |
| 2024-09-19 | 4.75 | 4.94 | 4.74 | 4.87 | +3.62% | 396,308 | 191,977,821 |
| 2024-09-18 | 4.7 | 4.72 | 4.6 | 4.7 | +0.21% | 229,020 | 106,548,023 |
| 2024-09-13 | 4.76 | 4.8 | 4.68 | 4.69 | -1.47% | 216,106 | 101,973,001 |
| 2024-09-12 | 4.8 | 4.89 | 4.76 | 4.76 | -0.83% | 223,830 | 107,750,287 |
| 2024-09-11 | 4.77 | 4.83 | 4.74 | 4.8 | 0% | 181,181 | 86,865,872 |
| 2024-09-10 | 4.88 | 4.89 | 4.71 | 4.8 | -1.44% | 302,549 | 144,566,052 |
| 2024-09-09 | 4.91 | 4.92 | 4.83 | 4.87 | -1.42% | 245,370 | 119,240,979 |
| 2024-09-06 | 5.07 | 5.08 | 4.93 | 4.94 | -2.56% | 330,053 | 164,458,065 |
| 2024-09-05 | 5.06 | 5.12 | 5.03 | 5.07 | +0.8% | 279,621 | 141,770,215 |
| 2024-09-04 | 5.06 | 5.12 | 5.02 | 5.03 | -1.57% | 322,215 | 162,909,981 |
| 2024-09-03 | 5.1 | 5.12 | 5.03 | 5.11 | -0.39% | 374,433 | 190,032,182 |
| 2024-09-02 | 5.32 | 5.32 | 5.13 | 5.13 | -4.11% | 506,242 | 261,805,728 |
| 2024-08-30 | 5.25 | 5.48 | 5.21 | 5.35 | +1.71% | 438,565 | 234,928,573 |
| 2024-08-29 | 5.18 | 5.29 | 5.14 | 5.26 | +1.15% | 300,937 | 157,345,709 |
| 2024-08-28 | 5.22 | 5.24 | 5.1 | 5.2 | -1.7% | 317,063 | 164,231,088 |
| 2024-08-27 | 5.41 | 5.41 | 5.28 | 5.29 | -2.4% | 169,067 | 89,786,157 |
| 2024-08-26 | 5.34 | 5.43 | 5.33 | 5.42 | +1.31% | 203,291 | 109,557,613 |
| 2024-08-23 | 5.27 | 5.39 | 5.27 | 5.35 | +1.13% | 158,525 | 84,391,607 |
| 2024-08-22 | 5.38 | 5.41 | 5.27 | 5.29 | -1.67% | 151,193 | 80,330,707 |
| 2024-08-21 | 5.35 | 5.41 | 5.33 | 5.38 | 0% | 123,480 | 66,222,287 |
| 2024-08-20 | 5.54 | 5.54 | 5.36 | 5.38 | -2.89% | 229,071 | 124,137,666 |
| 2024-08-19 | 5.54 | 5.62 | 5.51 | 5.54 | 0% | 182,800 | 101,582,496 |
| 2024-08-16 | 5.67 | 5.69 | 5.53 | 5.54 | -2.29% | 249,286 | 138,963,431 |
| 2024-08-15 | 5.67 | 5.72 | 5.57 | 5.67 | +0.18% | 208,290 | 117,771,234 |
| 2024-08-14 | 5.83 | 5.86 | 5.66 | 5.66 | -2.92% | 251,373 | 143,837,593 |
| 2024-08-13 | 5.85 | 5.87 | 5.74 | 5.83 | -0.34% | 192,272 | 111,282,913 |
| 2024-08-12 | 5.92 | 5.94 | 5.83 | 5.85 | -1.35% | 193,878 | 113,857,991 |
| 2024-08-09 | 6.01 | 6.1 | 5.92 | 5.93 | -0.67% | 231,567 | 139,511,642 |
| 2024-08-08 | 5.9 | 6.03 | 5.87 | 5.97 | +0.84% | 248,464 | 148,152,632 |
| 2024-08-07 | 5.96 | 5.97 | 5.88 | 5.92 | -0.5% | 164,597 | 97,188,005 |
| 2024-08-06 | 5.89 | 6.01 | 5.88 | 5.95 | +1.88% | 233,253 | 138,667,911 |
| 2024-08-05 | 5.92 | 6.03 | 5.84 | 5.84 | -1.68% | 276,886 | 164,374,965 |
| 2024-08-02 | 5.98 | 6.05 | 5.93 | 5.94 | -1.16% | 214,871 | 128,501,554 |
| 2024-08-01 | 6.11 | 6.14 | 5.99 | 6.01 | -1.64% | 325,127 | 196,301,056 |
| 2024-07-31 | 5.94 | 6.12 | 5.88 | 6.11 | +3.21% | 315,149 | 190,448,260 |
| 2024-07-30 | 5.91 | 5.99 | 5.89 | 5.92 | -0.34% | 162,259 | 96,156,750 |
| 2024-07-29 | 6.05 | 6.06 | 5.91 | 5.94 | -1.49% | 193,612 | 115,235,632 |
| 2024-07-26 | 5.91 | 6.04 | 5.9 | 6.03 | +1.86% | 204,319 | 122,770,641 |
| 2024-07-25 | 5.75 | 5.94 | 5.73 | 5.92 | +2.25% | 218,831 | 128,685,996 |
| 2024-07-24 | 5.86 | 5.86 | 5.75 | 5.79 | -1.36% | 245,296 | 142,388,346 |
| 2024-07-23 | 6.01 | 6.02 | 5.87 | 5.87 | -2.65% | 235,486 | 139,816,220 |
| 2024-07-22 | 6.07 | 6.12 | 5.98 | 6.03 | -1.95% | 315,039 | 189,909,976 |
| 2024-07-19 | 6.09 | 6.15 | 5.97 | 6.15 | +0.65% | 257,859 | 156,006,291 |
| 2024-07-18 | 6.01 | 6.12 | 5.97 | 6.11 | +1.16% | 160,472 | 96,990,743 |
| 2024-07-17 | 6.03 | 6.08 | 6 | 6.04 | +0.33% | 147,503 | 89,088,850 |
| 2024-07-16 | 6.12 | 6.14 | 5.94 | 6.02 | -2.11% | 277,047 | 166,757,182 |
| 2024-07-15 | 6.24 | 6.24 | 6.12 | 6.15 | -1.44% | 184,780 | 113,726,007 |
| 2024-07-12 | 6.16 | 6.35 | 6.14 | 6.24 | +0.97% | 241,837 | 151,136,152 |
| 2024-07-11 | 6.15 | 6.2 | 6.07 | 6.18 | -2.68% | 271,167 | 166,755,028 |
| 2024-07-10 | 6.31 | 6.48 | 6.26 | 6.35 | +0.32% | 245,667 | 157,058,725 |
| 2024-07-09 | 6.29 | 6.37 | 6.2 | 6.33 | +0.32% | 283,009 | 178,348,539 |
| 2024-07-08 | 6.45 | 6.49 | 6.28 | 6.31 | -2.17% | 256,876 | 163,342,001 |
| 2024-07-05 | 6.41 | 6.48 | 6.38 | 6.45 | +0.62% | 229,934 | 147,816,560 |
| 2024-07-04 | 6.69 | 6.69 | 6.38 | 6.41 | -3.61% | 316,145 | 205,059,899 |
| 2024-07-03 | 6.59 | 6.76 | 6.58 | 6.65 | +1.22% | 246,112 | 164,101,465 |
| 2024-07-02 | 6.71 | 6.72 | 6.56 | 6.57 | -2.09% | 248,419 | 163,776,797 |
| 2024-07-01 | 6.45 | 6.75 | 6.45 | 6.71 | +4.03% | 335,596 | 222,184,020 |
| 2024-06-28 | 6.54 | 6.64 | 6.42 | 6.45 | -1.53% | 305,981 | 199,778,474 |
| 2024-06-27 | 6.72 | 6.75 | 6.54 | 6.55 | -2.67% | 250,681 | 165,517,010 |
| 2024-06-26 | 6.66 | 6.75 | 6.57 | 6.73 | +0.75% | 207,723 | 138,513,982 |
| 2024-06-25 | 6.68 | 6.75 | 6.64 | 6.68 | -0.3% | 173,766 | 116,214,251 |
| 2024-06-24 | 6.72 | 6.79 | 6.62 | 6.7 | -1.03% | 236,348 | 158,197,323 |
| 2024-06-21 | 6.71 | 6.87 | 6.69 | 6.77 | +1.04% | 235,715 | 160,028,563 |
| 2024-06-20 | 6.87 | 6.88 | 6.69 | 6.7 | -2.47% | 199,601 | 134,750,673 |
| 2024-06-19 | 6.92 | 6.95 | 6.8 | 6.87 | -1.01% | 202,176 | 138,731,723 |
| 2024-06-18 | 6.95 | 6.99 | 6.91 | 6.94 | -0.57% | 187,404 | 130,114,692 |
| 2024-06-17 | 6.98 | 7.02 | 6.93 | 6.98 | -0.57% | 183,390 | 127,877,161 |
| 2024-06-14 | 6.87 | 7.05 | 6.84 | 7.02 | +1.74% | 313,790 | 217,935,990 |
| 2024-06-13 | 7.14 | 7.17 | 6.83 | 6.9 | -3.63% | 476,789 | 330,210,474 |
| 2024-06-12 | 7.3 | 7.33 | 7.12 | 7.16 | -2.32% | 298,797 | 214,392,925 |
| 2024-06-11 | 7.37 | 7.43 | 7.29 | 7.33 | -0.95% | 182,716 | 134,075,467 |
| 2024-06-07 | 7.52 | 7.54 | 7.33 | 7.4 | -0.67% | 179,011 | 132,770,774 |
| 2024-06-06 | 7.59 | 7.62 | 7.4 | 7.45 | -1.06% | 215,122 | 161,350,063 |
| 2024-06-05 | 7.64 | 7.69 | 7.52 | 7.53 | -1.44% | 193,337 | 147,185,475 |
| 2024-06-04 | 7.45 | 7.68 | 7.41 | 7.64 | +2.69% | 266,184 | 201,176,085 |
| 2024-06-03 | 7.53 | 7.56 | 7.38 | 7.44 | -1.59% | 319,196 | 237,700,453 |
| 2024-05-31 | 7.75 | 7.79 | 7.54 | 7.56 | -2.07% | 262,397 | 200,766,805 |
| 2024-05-30 | 7.77 | 7.84 | 7.7 | 7.72 | +0.13% | 196,334 | 152,271,329 |
| 2024-05-29 | 7.68 | 7.82 | 7.66 | 7.71 | +0.39% | 222,241 | 172,020,847 |
| 2024-05-28 | 7.99 | 7.99 | 7.66 | 7.68 | -3.88% | 389,108 | 302,073,024 |
| 2024-05-27 | 7.98 | 8.01 | 7.81 | 7.99 | +0.63% | 249,546 | 197,160,113 |
| 2024-05-24 | 8 | 8.08 | 7.89 | 7.94 | -1.12% | 287,210 | 228,764,213 |
| 2024-05-23 | 8.32 | 8.34 | 8 | 8.03 | -3.6% | 430,875 | 349,376,549 |
| 2024-05-22 | 8.3 | 8.38 | 8.28 | 8.33 | +0.48% | 329,376 | 274,879,781 |
| 2024-05-21 | 8.25 | 8.4 | 8.23 | 8.29 | +0.36% | 360,729 | 300,471,723 |
| 2024-05-20 | 8.43 | 8.56 | 8.23 | 8.26 | -1.67% | 570,358 | 474,808,883 |
| 2024-05-17 | 8.09 | 8.44 | 8.06 | 8.4 | +3.45% | 771,043 | 635,401,524 |
| 2024-05-16 | 8.04 | 8.19 | 7.96 | 8.12 | +1% | 502,374 | 406,912,148 |
| 2024-05-15 | 7.81 | 8.17 | 7.79 | 8.04 | +2.55% | 449,062 | 359,421,569 |
| 2024-05-14 | 7.88 | 7.93 | 7.83 | 7.84 | 0% | 219,604 | 172,963,969 |
| 2024-05-13 | 7.87 | 7.9 | 7.7 | 7.84 | -0.63% | 241,567 | 188,778,475 |
| 2024-05-10 | 7.89 | 7.93 | 7.78 | 7.89 | +0.25% | 207,945 | 163,479,185 |
| 2024-05-09 | 7.75 | 7.93 | 7.74 | 7.87 | +1.42% | 241,535 | 189,963,524 |
| 2024-05-08 | 8 | 8 | 7.73 | 7.76 | -3.12% | 303,302 | 237,891,870 |
| 2024-05-07 | 8.12 | 8.13 | 7.97 | 8.01 | -0.87% | 368,050 | 295,791,175 |
| 2024-05-06 | 7.92 | 8.15 | 7.91 | 8.08 | +3.32% | 489,425 | 394,331,355 |
| 2024-04-30 | 7.77 | 7.89 | 7.66 | 7.82 | +1.16% | 432,521 | 337,569,477 |
| 2024-04-29 | 7.47 | 7.75 | 7.4 | 7.73 | +3.2% | 537,632 | 409,992,481 |
| 2024-04-26 | 7.34 | 7.52 | 7.22 | 7.49 | +1.22% | 479,313 | 354,421,390 |
| 2024-04-25 | 7.59 | 7.59 | 7.22 | 7.4 | -1.07% | 390,328 | 287,926,219 |
| 2024-04-24 | 7.4 | 7.48 | 7.25 | 7.48 | +1.22% | 277,913 | 205,359,032 |
| 2024-04-23 | 7.65 | 7.69 | 7.34 | 7.39 | -3.02% | 423,176 | 315,307,763 |
| 2024-04-22 | 7.66 | 7.79 | 7.6 | 7.62 | -0.91% | 290,568 | 222,917,220 |
| 2024-04-19 | 7.7 | 7.82 | 7.64 | 7.69 | -1.16% | 317,954 | 244,832,638 |
| 2024-04-18 | 7.68 | 7.93 | 7.67 | 7.78 | +1.04% | 436,697 | 341,602,596 |
| 2024-04-17 | 7.64 | 7.72 | 7.54 | 7.7 | +1.58% | 363,550 | 278,181,879 |
| 2024-04-16 | 7.67 | 7.8 | 7.53 | 7.58 | -0.92% | 520,789 | 400,099,478 |
| 2024-04-15 | 7.6 | 7.75 | 7.51 | 7.65 | +1.73% | 436,001 | 333,389,124 |
| 2024-04-12 | 7.65 | 7.66 | 7.49 | 7.52 | -1.57% | 241,169 | 182,296,547 |
| 2024-04-11 | 7.6 | 7.74 | 7.55 | 7.64 | -1.04% | 430,932 | 329,297,158 |
| 2024-04-10 | 7.81 | 7.87 | 7.6 | 7.72 | +3.21% | 670,635 | 516,507,194 |
| 2024-04-09 | 7.31 | 7.53 | 7.3 | 7.48 | +2.05% | 235,350 | 175,542,509 |
| 2024-04-08 | 7.55 | 7.55 | 7.32 | 7.33 | -2.91% | 262,476 | 194,764,891 |
| 2024-04-03 | 7.55 | 7.65 | 7.47 | 7.55 | -0.66% | 243,997 | 184,435,751 |
| 2024-04-02 | 7.46 | 7.65 | 7.45 | 7.6 | +1.47% | 285,914 | 216,635,243 |
| 2024-04-01 | 7.38 | 7.52 | 7.36 | 7.49 | +1.49% | 280,392 | 209,131,062 |
| 2024-03-29 | 7.35 | 7.39 | 7.26 | 7.38 | +2.64% | 215,831 | 157,940,761 |
| 2024-03-28 | 7.15 | 7.29 | 7.07 | 7.19 | 0% | 222,785 | 160,025,511 |
| 2024-03-27 | 7.28 | 7.33 | 7.18 | 7.19 | -1.51% | 179,372 | 130,316,154 |
| 2024-03-26 | 7.23 | 7.33 | 7.18 | 7.3 | +1.25% | 199,168 | 144,492,634 |
| 2024-03-25 | 7.22 | 7.39 | 7.17 | 7.21 | 0% | 227,694 | 165,332,326 |
| 2024-03-22 | 7.32 | 7.42 | 7.2 | 7.21 | -2.3% | 206,111 | 150,023,864 |
| 2024-03-21 | 7.48 | 7.49 | 7.32 | 7.38 | -1.07% | 219,487 | 161,756,707 |
| 2024-03-20 | 7.5 | 7.65 | 7.41 | 7.46 | -0.8% | 256,543 | 192,395,002 |
| 2024-03-19 | 7.42 | 7.6 | 7.35 | 7.52 | +1.62% | 358,363 | 267,947,403 |
| 2024-03-18 | 7.35 | 7.43 | 7.3 | 7.4 | +1.37% | 273,415 | 201,141,097 |
| 2024-03-15 | 7.4 | 7.44 | 7.2 | 7.3 | -1.88% | 334,620 | 243,817,767 |
| 2024-03-14 | 7.42 | 7.6 | 7.37 | 7.44 | -0.27% | 353,433 | 264,409,556 |
| 2024-03-13 | 7.53 | 7.64 | 7.41 | 7.46 | -0.4% | 342,721 | 257,577,759 |
| 2024-03-12 | 7.34 | 7.52 | 7.3 | 7.49 | +1.35% | 522,179 | 387,497,334 |
| 2024-03-11 | 7.35 | 7.53 | 7.27 | 7.39 | +2.07% | 787,421 | 583,750,796 |
| 2024-03-08 | 6.94 | 7.28 | 6.93 | 7.24 | +4.02% | 562,354 | 403,947,591 |
| 2024-03-07 | 6.86 | 7.02 | 6.85 | 6.96 | +1.02% | 481,864 | 335,852,207 |
| 2024-03-06 | 6.66 | 6.93 | 6.65 | 6.89 | +2.84% | 464,682 | 317,837,280 |
| 2024-03-05 | 6.69 | 6.76 | 6.62 | 6.7 | -0.15% | 341,649 | 228,675,121 |
| 2024-03-04 | 6.71 | 6.73 | 6.6 | 6.71 | +0.15% | 410,833 | 274,265,511 |
| 2024-03-01 | 6.54 | 6.76 | 6.52 | 6.7 | +3.24% | 535,705 | 357,511,933 |
| 2024-02-29 | 6.25 | 6.6 | 6.24 | 6.49 | +2.85% | 689,679 | 444,555,911 |
| 2024-02-28 | 6.41 | 6.62 | 6.3 | 6.31 | -1.41% | 574,091 | 372,042,423 |
| 2024-02-27 | 6.36 | 6.41 | 6.31 | 6.4 | +0.47% | 361,398 | 230,074,024 |
| 2024-02-26 | 6.36 | 6.45 | 6.3 | 6.37 | +0.16% | 326,636 | 208,299,275 |
| 2024-02-23 | 6.33 | 6.4 | 6.25 | 6.36 | 0% | 241,810 | 152,901,604 |
| 2024-02-22 | 6.34 | 6.44 | 6.29 | 6.36 | -0.16% | 241,536 | 153,173,830 |
| 2024-02-21 | 6.24 | 6.53 | 6.18 | 6.37 | +1.76% | 341,834 | 218,431,669 |
| 2024-02-20 | 6.27 | 6.29 | 6.17 | 6.26 | -0.48% | 206,930 | 128,713,946 |
| 2024-02-19 | 6.54 | 6.55 | 6.25 | 6.29 | -2.48% | 412,614 | 262,235,375 |
| 2024-02-08 | 6.25 | 6.69 | 6.2 | 6.45 | +3.53% | 575,111 | 375,930,552 |
| 2024-02-07 | 5.83 | 6.29 | 5.83 | 6.23 | +6.68% | 572,538 | 352,516,892 |
| 2024-02-06 | 5.4 | 5.88 | 5.32 | 5.84 | +7.75% | 451,589 | 253,796,531 |
| 2024-02-05 | 5.7 | 5.7 | 5.21 | 5.42 | -5.41% | 472,963 | 257,784,646 |
| 2024-02-02 | 5.88 | 6.02 | 5.56 | 5.73 | -2.72% | 351,456 | 204,323,907 |
| 2024-02-01 | 5.86 | 5.96 | 5.73 | 5.89 | +0.51% | 323,022 | 189,064,197 |
| 2024-01-31 | 6.01 | 6.1 | 5.83 | 5.86 | -2.98% | 324,108 | 192,649,970 |
| 2024-01-30 | 6.19 | 6.24 | 6.03 | 6.04 | -3.05% | 251,535 | 154,325,241 |
| 2024-01-29 | 6.35 | 6.46 | 6.23 | 6.23 | -1.27% | 294,858 | 186,478,304 |
| 2024-01-26 | 6.34 | 6.49 | 6.27 | 6.31 | -0.63% | 306,505 | 194,302,542 |
| 2024-01-25 | 6.18 | 6.36 | 6.13 | 6.35 | +2.75% | 380,915 | 238,750,205 |
| 2024-01-24 | 6.22 | 6.32 | 5.98 | 6.18 | +0.32% | 375,299 | 230,371,284 |
| 2024-01-23 | 6.06 | 6.21 | 6 | 6.16 | +1.32% | 302,018 | 185,232,001 |
| 2024-01-22 | 6.45 | 6.48 | 6.03 | 6.08 | -6.03% | 373,435 | 233,563,179 |
| 2024-01-19 | 6.6 | 6.62 | 6.46 | 6.47 | -2.27% | 228,661 | 149,096,001 |
| 2024-01-18 | 6.56 | 6.63 | 6.41 | 6.62 | +0.46% | 322,741 | 210,477,693 |
| 2024-01-17 | 6.74 | 6.79 | 6.58 | 6.59 | -2.8% | 262,181 | 175,733,953 |
| 2024-01-16 | 6.8 | 6.84 | 6.67 | 6.78 | +0.44% | 315,034 | 212,812,533 |
| 2024-01-15 | 6.59 | 6.8 | 6.56 | 6.75 | +1.5% | 342,731 | 230,059,136 |
| 2024-01-12 | 6.61 | 6.87 | 6.61 | 6.65 | +0.3% | 390,249 | 263,118,212 |
| 2024-01-11 | 6.53 | 6.66 | 6.51 | 6.63 | +0.91% | 248,415 | 163,758,971 |
| 2024-01-10 | 6.43 | 6.63 | 6.35 | 6.57 | +2.02% | 318,671 | 207,747,959 |
| 2024-01-09 | 6.46 | 6.61 | 6.36 | 6.44 | +0.63% | 329,186 | 212,553,821 |
| 2024-01-08 | 6.54 | 6.58 | 6.39 | 6.4 | -1.99% | 326,973 | 211,266,086 |
| 2024-01-05 | 6.66 | 6.74 | 6.48 | 6.53 | -2.39% | 363,586 | 240,277,396 |
| 2024-01-04 | 6.8 | 6.8 | 6.65 | 6.69 | -1.76% | 226,381 | 151,623,988 |
| 2024-01-03 | 6.75 | 6.85 | 6.75 | 6.81 | +0.59% | 194,916 | 132,726,150 |
| 2024-01-02 | 6.84 | 6.87 | 6.76 | 6.77 | -1.02% | 239,654 | 163,016,845 |
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：