股票概览
6.03
-2.27%
-0.14
6.17
开盘价
6.19
最高价
6.01
最低价
106,719
成交量
数据更新至: 2024-12-31
技术指标
6.14
MA5 (5日均线)
6.17
MA10 (10日均线)
6.29
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 | 6.17 | 6.19 | 6.01 | 6.03 | -2.27% | 106,719 | 65,053,299 |
| 2024-12-30 | 6.25 | 6.25 | 6.13 | 6.17 | -1.28% | 69,857 | 43,222,047 |
| 2024-12-27 | 6.14 | 6.27 | 6.12 | 6.25 | +1.96% | 87,296 | 54,431,298 |
| 2024-12-26 | 6.15 | 6.21 | 6.09 | 6.13 | +0.16% | 66,207 | 40,737,160 |
| 2024-12-25 | 6.3 | 6.31 | 6.07 | 6.12 | -2.24% | 118,440 | 72,583,426 |
| 2024-12-24 | 6.1 | 6.29 | 6.1 | 6.26 | +3.47% | 123,766 | 76,672,676 |
| 2024-12-23 | 6.33 | 6.36 | 6.02 | 6.05 | -3.97% | 113,286 | 69,400,039 |
| 2024-12-20 | 6.23 | 6.38 | 6.18 | 6.3 | +1.45% | 81,527 | 51,303,346 |
| 2024-12-19 | 6.16 | 6.23 | 6.12 | 6.21 | 0% | 69,864 | 43,097,342 |
| 2024-12-18 | 6.25 | 6.26 | 6.16 | 6.21 | +0.16% | 74,059 | 45,989,012 |
| 2024-12-17 | 6.4 | 6.4 | 6.18 | 6.2 | -2.97% | 120,137 | 75,351,416 |
| 2024-12-16 | 6.4 | 6.5 | 6.35 | 6.39 | -0.78% | 97,018 | 62,168,593 |
| 2024-12-13 | 6.47 | 6.57 | 6.41 | 6.44 | -0.62% | 124,468 | 80,540,762 |
| 2024-12-12 | 6.48 | 6.49 | 6.4 | 6.48 | +0.15% | 86,009 | 55,468,222 |
| 2024-12-11 | 6.36 | 6.5 | 6.35 | 6.47 | +1.57% | 107,920 | 69,603,651 |
| 2024-12-10 | 6.58 | 6.6 | 6.36 | 6.37 | -1.24% | 151,034 | 97,440,264 |
| 2024-12-09 | 6.47 | 6.52 | 6.4 | 6.45 | -0.77% | 116,271 | 75,162,217 |
| 2024-12-06 | 6.55 | 6.59 | 6.42 | 6.5 | +0.31% | 134,589 | 87,202,671 |
| 2024-12-05 | 6.33 | 6.49 | 6.33 | 6.48 | +1.57% | 118,665 | 76,532,177 |
| 2024-12-04 | 6.43 | 6.52 | 6.34 | 6.38 | -1.39% | 115,877 | 74,449,728 |
| 2024-12-03 | 6.43 | 6.53 | 6.37 | 6.47 | +0.78% | 148,907 | 96,175,324 |
| 2024-12-02 | 6.3 | 6.45 | 6.29 | 6.42 | +2.72% | 181,783 | 116,187,332 |
| 2024-11-29 | 6.19 | 6.27 | 6.18 | 6.25 | +1.3% | 127,126 | 79,255,780 |
| 2024-11-28 | 6.11 | 6.27 | 6.08 | 6.17 | +0.98% | 128,161 | 79,287,839 |
| 2024-11-27 | 6.02 | 6.11 | 5.88 | 6.11 | +0.66% | 123,924 | 74,097,096 |
| 2024-11-26 | 6.16 | 6.21 | 6.04 | 6.07 | -1.62% | 76,580 | 46,901,321 |
| 2024-11-25 | 6.05 | 6.17 | 6 | 6.17 | +1.98% | 108,724 | 66,362,698 |
| 2024-11-22 | 6.24 | 6.37 | 6.03 | 6.05 | -2.89% | 143,877 | 89,464,806 |
| 2024-11-21 | 6.22 | 6.25 | 6.16 | 6.23 | +0.32% | 89,107 | 55,274,580 |
| 2024-11-20 | 6.11 | 6.21 | 6.1 | 6.21 | +1.31% | 106,565 | 65,567,074 |
| 2024-11-19 | 6.08 | 6.13 | 5.99 | 6.13 | +1.49% | 108,815 | 65,972,448 |
| 2024-11-18 | 6.06 | 6.18 | 5.98 | 6.04 | +0.33% | 121,228 | 73,709,859 |
| 2024-11-15 | 6.07 | 6.17 | 6 | 6.02 | -0.82% | 84,159 | 51,272,039 |
| 2024-11-14 | 6.19 | 6.2 | 6.05 | 6.07 | -1.94% | 92,098 | 56,387,158 |
| 2024-11-13 | 6.21 | 6.29 | 6.07 | 6.19 | +0.49% | 116,193 | 71,594,087 |
| 2024-11-12 | 6.18 | 6.23 | 6.11 | 6.16 | -0.32% | 138,229 | 85,335,641 |
| 2024-11-11 | 6.11 | 6.22 | 6.09 | 6.18 | +0.49% | 110,804 | 68,274,201 |
| 2024-11-08 | 6.26 | 6.3 | 6.12 | 6.15 | -1.44% | 155,193 | 96,084,423 |
| 2024-11-07 | 6.15 | 6.26 | 6.1 | 6.24 | +1.46% | 177,781 | 109,836,611 |
| 2024-11-06 | 6.25 | 6.35 | 6.13 | 6.15 | -0.16% | 186,378 | 115,917,413 |
| 2024-11-05 | 6.09 | 6.17 | 6.05 | 6.16 | +0.65% | 176,348 | 107,836,860 |
| 2024-11-04 | 5.88 | 6.14 | 5.88 | 6.12 | +4.26% | 168,604 | 102,104,623 |
| 2024-11-01 | 6.05 | 6.09 | 5.85 | 5.87 | -2.98% | 192,174 | 114,320,351 |
| 2024-10-31 | 5.87 | 6.09 | 5.86 | 6.05 | +5.58% | 269,968 | 161,672,306 |
| 2024-10-30 | 5.8 | 5.84 | 5.66 | 5.73 | -0.87% | 138,368 | 79,467,837 |
| 2024-10-29 | 5.91 | 5.92 | 5.74 | 5.78 | -1.7% | 115,907 | 67,267,648 |
| 2024-10-28 | 5.75 | 5.88 | 5.74 | 5.88 | +1.91% | 99,739 | 58,255,656 |
| 2024-10-25 | 5.67 | 5.77 | 5.67 | 5.77 | +1.58% | 114,348 | 65,588,785 |
| 2024-10-24 | 5.68 | 5.73 | 5.64 | 5.68 | -0.87% | 60,213 | 34,160,683 |
| 2024-10-23 | 5.69 | 5.74 | 5.65 | 5.73 | +1.06% | 100,034 | 57,132,739 |
| 2024-10-22 | 5.64 | 5.7 | 5.6 | 5.67 | +0.18% | 89,320 | 50,520,923 |
| 2024-10-21 | 5.67 | 5.73 | 5.63 | 5.66 | 0% | 101,166 | 57,351,995 |
| 2024-10-18 | 5.54 | 5.72 | 5.52 | 5.66 | +1.98% | 99,448 | 55,994,916 |
| 2024-10-17 | 5.66 | 5.69 | 5.54 | 5.55 | -1.94% | 73,976 | 41,475,140 |
| 2024-10-16 | 5.61 | 5.69 | 5.59 | 5.66 | +0.35% | 78,956 | 44,504,663 |
| 2024-10-15 | 5.73 | 5.75 | 5.63 | 5.64 | -1.91% | 80,737 | 45,877,615 |
| 2024-10-14 | 5.57 | 5.76 | 5.55 | 5.75 | +3.05% | 115,560 | 65,554,855 |
| 2024-10-11 | 5.77 | 5.77 | 5.51 | 5.58 | -3.13% | 107,620 | 60,763,606 |
| 2024-10-10 | 5.7 | 5.89 | 5.59 | 5.76 | +1.77% | 163,656 | 94,341,568 |
| 2024-10-09 | 6.14 | 6.14 | 5.66 | 5.66 | -10.02% | 298,154 | 174,520,604 |
| 2024-10-08 | 6.48 | 6.48 | 5.85 | 6.29 | +6.61% | 398,308 | 246,746,818 |
| 2024-09-30 | 5.69 | 5.97 | 5.55 | 5.9 | +7.08% | 297,741 | 172,400,378 |
| 2024-09-27 | 5.39 | 5.52 | 5.35 | 5.51 | +3.38% | 96,563 | 52,535,299 |
| 2024-09-26 | 5.26 | 5.34 | 5.2 | 5.33 | +1.33% | 103,674 | 54,620,045 |
| 2024-09-25 | 5.23 | 5.38 | 5.23 | 5.26 | +1.15% | 78,130 | 41,417,764 |
| 2024-09-24 | 5.05 | 5.2 | 5.05 | 5.2 | +3.17% | 80,220 | 41,334,901 |
| 2024-09-23 | 5.04 | 5.06 | 4.98 | 5.04 | 0% | 42,269 | 21,204,876 |
| 2024-09-20 | 5.16 | 5.16 | 5.01 | 5.04 | -1.95% | 50,462 | 25,585,922 |
| 2024-09-19 | 5.03 | 5.16 | 4.99 | 5.14 | +2.59% | 45,224 | 23,063,561 |
| 2024-09-18 | 5.05 | 5.09 | 4.93 | 5.01 | -0.79% | 38,940 | 19,448,459 |
| 2024-09-13 | 5.06 | 5.12 | 5.04 | 5.05 | -0.98% | 22,711 | 11,524,728 |
| 2024-09-12 | 5.1 | 5.15 | 5.09 | 5.1 | 0% | 23,831 | 12,192,851 |
| 2024-09-11 | 5.13 | 5.13 | 5.08 | 5.1 | -0.58% | 22,159 | 11,302,062 |
| 2024-09-10 | 5.09 | 5.15 | 5 | 5.13 | +0.79% | 41,116 | 20,877,492 |
| 2024-09-09 | 5.05 | 5.11 | 5.04 | 5.09 | +0.39% | 33,106 | 16,815,778 |
| 2024-09-06 | 5.19 | 5.2 | 5.07 | 5.07 | -2.31% | 38,734 | 19,866,528 |
| 2024-09-05 | 5.2 | 5.22 | 5.16 | 5.19 | +0.19% | 26,975 | 13,984,924 |
| 2024-09-04 | 5.27 | 5.27 | 5.16 | 5.18 | -1.71% | 37,691 | 19,591,264 |
| 2024-09-03 | 5.25 | 5.33 | 5.23 | 5.27 | -0.19% | 36,612 | 19,304,294 |
| 2024-09-02 | 5.46 | 5.47 | 5.28 | 5.28 | -3.12% | 55,154 | 29,467,396 |
| 2024-08-30 | 5.38 | 5.48 | 5.33 | 5.45 | +1.49% | 49,737 | 27,055,519 |
| 2024-08-29 | 5.3 | 5.39 | 5.22 | 5.37 | +1.51% | 37,804 | 20,119,217 |
| 2024-08-28 | 5.22 | 5.34 | 5.2 | 5.29 | +1.34% | 33,450 | 17,609,949 |
| 2024-08-27 | 5.38 | 5.38 | 5.2 | 5.22 | -2.97% | 41,608 | 21,972,867 |
| 2024-08-26 | 5.44 | 5.47 | 5.32 | 5.38 | +0.37% | 37,522 | 20,226,910 |
| 2024-08-23 | 5.36 | 5.39 | 5.29 | 5.36 | 0% | 31,095 | 16,596,643 |
| 2024-08-22 | 5.32 | 5.46 | 5.31 | 5.36 | 0% | 36,344 | 19,564,957 |
| 2024-08-21 | 5.4 | 5.41 | 5.33 | 5.36 | -0.74% | 36,283 | 19,455,527 |
| 2024-08-20 | 5.52 | 5.55 | 5.38 | 5.4 | -2% | 52,773 | 28,712,762 |
| 2024-08-19 | 5.44 | 5.6 | 5.44 | 5.51 | +1.1% | 61,390 | 33,944,160 |
| 2024-08-16 | 5.49 | 5.52 | 5.44 | 5.45 | -0.91% | 32,081 | 17,549,959 |
| 2024-08-15 | 5.46 | 5.56 | 5.41 | 5.5 | +1.1% | 45,940 | 25,247,205 |
| 2024-08-14 | 5.45 | 5.49 | 5.44 | 5.44 | -0.55% | 20,850 | 11,396,023 |
| 2024-08-13 | 5.42 | 5.47 | 5.4 | 5.47 | +0.74% | 27,486 | 14,934,772 |
| 2024-08-12 | 5.53 | 5.54 | 5.42 | 5.43 | -1.81% | 41,853 | 22,863,725 |
| 2024-08-09 | 5.57 | 5.65 | 5.53 | 5.53 | -0.72% | 40,644 | 22,747,975 |
| 2024-08-08 | 5.54 | 5.58 | 5.45 | 5.57 | +0.36% | 52,894 | 29,242,893 |
| 2024-08-07 | 5.59 | 5.62 | 5.53 | 5.55 | -0.72% | 42,060 | 23,446,900 |
| 2024-08-06 | 5.64 | 5.64 | 5.53 | 5.59 | +0.36% | 43,042 | 24,029,502 |
| 2024-08-05 | 5.66 | 5.73 | 5.56 | 5.57 | -2.11% | 65,595 | 36,941,821 |
| 2024-08-02 | 5.79 | 5.84 | 5.67 | 5.69 | -2.07% | 82,301 | 47,334,119 |
| 2024-08-01 | 5.71 | 5.86 | 5.71 | 5.81 | +1.75% | 120,852 | 70,166,146 |
| 2024-07-31 | 5.55 | 5.74 | 5.52 | 5.71 | +2.88% | 77,438 | 43,900,654 |
| 2024-07-30 | 5.57 | 5.6 | 5.5 | 5.55 | -1.07% | 45,249 | 25,077,465 |
| 2024-07-29 | 5.57 | 5.72 | 5.56 | 5.61 | +1.26% | 83,160 | 46,938,021 |
| 2024-07-26 | 5.41 | 5.55 | 5.4 | 5.54 | +3.17% | 66,134 | 36,362,985 |
| 2024-07-25 | 5.38 | 5.44 | 5.33 | 5.37 | -0.19% | 36,914 | 19,879,377 |
| 2024-07-24 | 5.39 | 5.48 | 5.36 | 5.38 | -0.55% | 56,135 | 30,356,964 |
| 2024-07-23 | 5.5 | 5.57 | 5.4 | 5.41 | -1.1% | 60,588 | 33,201,631 |
| 2024-07-22 | 5.54 | 5.56 | 5.43 | 5.47 | -1.26% | 55,653 | 30,535,853 |
| 2024-07-19 | 5.42 | 5.57 | 5.37 | 5.54 | +2.03% | 75,204 | 41,217,988 |
| 2024-07-18 | 5.3 | 5.45 | 5.29 | 5.43 | +1.88% | 51,516 | 27,725,723 |
| 2024-07-17 | 5.42 | 5.44 | 5.33 | 5.33 | -4.65% | 61,821 | 33,211,479 |
| 2024-07-16 | 5.65 | 5.68 | 5.5 | 5.59 | -1.06% | 65,887 | 36,908,095 |
| 2024-07-15 | 5.78 | 5.8 | 5.65 | 5.65 | -2.92% | 56,711 | 32,393,980 |
| 2024-07-12 | 5.79 | 5.91 | 5.77 | 5.82 | +0.34% | 57,833 | 33,709,734 |
| 2024-07-11 | 5.73 | 5.9 | 5.71 | 5.8 | +2.84% | 81,431 | 47,246,995 |
| 2024-07-10 | 5.65 | 5.73 | 5.62 | 5.64 | -1.05% | 46,615 | 26,476,050 |
| 2024-07-09 | 5.47 | 5.71 | 5.43 | 5.7 | +3.45% | 96,971 | 54,074,827 |
| 2024-07-08 | 5.68 | 5.73 | 5.49 | 5.51 | -2.82% | 63,114 | 35,067,915 |
| 2024-07-05 | 5.7 | 5.71 | 5.56 | 5.67 | -0.35% | 57,033 | 32,097,486 |
| 2024-07-04 | 5.75 | 5.81 | 5.69 | 5.69 | -1.04% | 40,833 | 23,432,956 |
| 2024-07-03 | 5.87 | 5.88 | 5.75 | 5.75 | -2.21% | 52,580 | 30,492,597 |
| 2024-07-02 | 5.97 | 6 | 5.88 | 5.88 | -1.51% | 59,310 | 35,195,254 |
| 2024-07-01 | 5.84 | 5.97 | 5.84 | 5.97 | +2.58% | 76,122 | 45,049,914 |
| 2024-06-28 | 5.81 | 5.94 | 5.77 | 5.82 | +0.34% | 87,410 | 51,154,830 |
| 2024-06-27 | 5.79 | 5.91 | 5.77 | 5.8 | 0% | 69,998 | 40,747,551 |
| 2024-06-26 | 5.71 | 5.84 | 5.63 | 5.8 | +1.4% | 57,445 | 33,020,046 |
| 2024-06-25 | 5.67 | 5.84 | 5.67 | 5.72 | +0.88% | 60,301 | 34,749,375 |
| 2024-06-24 | 5.7 | 5.82 | 5.67 | 5.67 | -1.39% | 63,448 | 36,293,869 |
| 2024-06-21 | 5.75 | 5.81 | 5.7 | 5.75 | 0% | 44,526 | 25,645,841 |
| 2024-06-20 | 5.95 | 5.97 | 5.71 | 5.75 | -3.85% | 139,135 | 80,717,058 |
| 2024-06-19 | 6.1 | 6.14 | 5.98 | 5.98 | -2.61% | 82,591 | 49,776,170 |
| 2024-06-18 | 6.15 | 6.16 | 6.06 | 6.14 | +0.49% | 76,652 | 46,792,246 |
| 2024-06-17 | 6 | 6.24 | 5.98 | 6.11 | +0.99% | 89,696 | 54,862,739 |
| 2024-06-14 | 6 | 6.07 | 5.97 | 6.05 | +0.67% | 65,903 | 39,752,037 |
| 2024-06-13 | 6.05 | 6.08 | 5.96 | 6.01 | -0.66% | 68,517 | 41,192,496 |
| 2024-06-12 | 5.99 | 6.09 | 5.99 | 6.05 | -0.17% | 97,333 | 58,770,455 |
| 2024-06-11 | 6.32 | 6.33 | 5.91 | 6.06 | -4.72% | 166,804 | 101,041,928 |
| 2024-06-07 | 6.28 | 6.41 | 6.26 | 6.36 | +0.32% | 99,662 | 63,215,587 |
| 2024-06-06 | 6.25 | 6.43 | 6.16 | 6.34 | +1.44% | 201,951 | 126,758,128 |
| 2024-06-05 | 6.46 | 6.5 | 6.22 | 6.25 | -3.85% | 135,530 | 85,895,065 |
| 2024-06-04 | 6.58 | 6.66 | 6.43 | 6.5 | -2.84% | 187,623 | 122,348,372 |
| 2024-06-03 | 6.21 | 6.96 | 6.05 | 6.69 | +5.69% | 444,011 | 287,348,868 |
| 2024-05-31 | 6.62 | 6.68 | 6.16 | 6.33 | -5.1% | 353,133 | 225,412,635 |
| 2024-05-30 | 6.76 | 6.77 | 6.55 | 6.67 | -2.91% | 249,411 | 165,862,493 |
| 2024-05-29 | 6.9 | 7.29 | 6.83 | 6.87 | -1.29% | 341,323 | 239,977,322 |
| 2024-05-28 | 6.86 | 7.06 | 6.81 | 6.96 | -0.57% | 266,986 | 184,475,225 |
| 2024-05-27 | 6.61 | 7.08 | 6.57 | 7 | +4.79% | 377,773 | 259,756,564 |
| 2024-05-24 | 6.53 | 6.94 | 6.46 | 6.68 | +1.83% | 283,842 | 191,067,573 |
| 2024-05-23 | 6.64 | 6.78 | 6.48 | 6.56 | -1.65% | 228,789 | 151,934,267 |
| 2024-05-22 | 6.74 | 6.76 | 6.62 | 6.67 | -2.2% | 223,729 | 149,146,350 |
| 2024-05-21 | 6.38 | 6.98 | 6.35 | 6.82 | +6.23% | 453,097 | 304,894,272 |
| 2024-05-20 | 6.48 | 6.48 | 6.33 | 6.42 | -0.93% | 174,715 | 111,733,166 |
| 2024-05-17 | 6.37 | 6.5 | 6.31 | 6.48 | +1.09% | 232,454 | 149,040,448 |
| 2024-05-16 | 6.61 | 6.68 | 6.38 | 6.41 | -3.61% | 320,276 | 207,826,203 |
| 2024-05-15 | 6.6 | 6.86 | 6.6 | 6.65 | +0.91% | 464,642 | 312,468,099 |
| 2024-05-14 | 6.7 | 6.77 | 6.55 | 6.59 | -1.64% | 594,767 | 395,330,286 |
| 2024-05-13 | 6.12 | 6.7 | 6.06 | 6.7 | +10.02% | 759,567 | 500,693,912 |
| 2024-05-10 | 6.18 | 6.18 | 6.05 | 6.09 | -0.98% | 96,015 | 58,447,190 |
| 2024-05-09 | 6.22 | 6.22 | 6.12 | 6.15 | -0.16% | 111,393 | 68,631,290 |
| 2024-05-08 | 6.32 | 6.38 | 6.15 | 6.16 | -2.84% | 146,373 | 91,264,131 |
| 2024-05-07 | 6.44 | 6.46 | 6.27 | 6.34 | -1.4% | 146,809 | 92,859,511 |
| 2024-05-06 | 6.18 | 6.44 | 6.16 | 6.43 | +5.24% | 272,394 | 171,580,440 |
| 2024-04-30 | 6.35 | 6.36 | 6.08 | 6.11 | -3.02% | 195,839 | 120,533,443 |
| 2024-04-29 | 6.25 | 6.31 | 6.12 | 6.3 | +1.12% | 166,379 | 103,662,821 |
| 2024-04-26 | 6.18 | 6.23 | 6.11 | 6.23 | +0.32% | 140,822 | 86,917,855 |
| 2024-04-25 | 6.12 | 6.27 | 6.12 | 6.21 | +0.49% | 188,796 | 117,052,363 |
| 2024-04-24 | 6.15 | 6.18 | 6.01 | 6.18 | +0.16% | 146,726 | 89,758,231 |
| 2024-04-23 | 6.01 | 6.26 | 6.01 | 6.17 | +2.32% | 216,235 | 133,504,256 |
| 2024-04-22 | 6.26 | 6.4 | 6.02 | 6.03 | -4.29% | 388,985 | 238,826,503 |
| 2024-04-19 | 6.25 | 6.52 | 6.13 | 6.3 | +6.24% | 552,554 | 352,396,697 |
| 2024-04-18 | 5.81 | 5.96 | 5.8 | 5.93 | +2.07% | 108,484 | 63,831,291 |
| 2024-04-17 | 5.51 | 5.84 | 5.51 | 5.81 | +7.39% | 110,458 | 63,280,608 |
| 2024-04-16 | 5.84 | 5.86 | 5.4 | 5.41 | -8.61% | 162,312 | 90,786,746 |
| 2024-04-15 | 5.85 | 5.98 | 5.6 | 5.92 | +1.02% | 136,368 | 79,607,574 |
| 2024-04-12 | 5.9 | 5.97 | 5.84 | 5.86 | -0.34% | 69,810 | 41,278,986 |
| 2024-04-11 | 5.75 | 5.97 | 5.75 | 5.88 | +0.86% | 73,726 | 43,474,599 |
| 2024-04-10 | 5.91 | 5.98 | 5.76 | 5.83 | -1.19% | 66,668 | 39,113,898 |
| 2024-04-09 | 5.93 | 5.97 | 5.87 | 5.9 | -0.17% | 66,213 | 39,115,056 |
| 2024-04-08 | 6.1 | 6.13 | 5.91 | 5.91 | -3.27% | 101,419 | 60,902,848 |
| 2024-04-03 | 6.1 | 6.11 | 5.99 | 6.11 | 0% | 78,723 | 47,816,498 |
| 2024-04-02 | 6.12 | 6.14 | 6.02 | 6.11 | 0% | 91,185 | 55,444,537 |
| 2024-04-01 | 6.13 | 6.13 | 6.06 | 6.11 | +0.33% | 78,612 | 47,954,941 |
| 2024-03-29 | 6.03 | 6.09 | 5.98 | 6.09 | +1% | 104,239 | 63,097,126 |
| 2024-03-28 | 5.92 | 6.06 | 5.92 | 6.03 | +2.03% | 102,557 | 61,663,515 |
| 2024-03-27 | 5.86 | 6.05 | 5.86 | 5.91 | -0.17% | 145,047 | 86,329,269 |
| 2024-03-26 | 5.97 | 6.02 | 5.84 | 5.92 | -1.33% | 124,415 | 73,580,469 |
| 2024-03-25 | 6.02 | 6.13 | 5.97 | 6 | -0.99% | 143,106 | 86,436,120 |
| 2024-03-22 | 6.17 | 6.24 | 6.03 | 6.06 | -2.26% | 189,027 | 115,480,571 |
| 2024-03-21 | 6.26 | 6.28 | 6.18 | 6.2 | -0.96% | 129,991 | 80,866,885 |
| 2024-03-20 | 6.29 | 6.38 | 6.16 | 6.26 | +0.48% | 191,869 | 119,983,229 |
| 2024-03-19 | 6.29 | 6.29 | 6.21 | 6.23 | -0.95% | 136,874 | 85,474,871 |
| 2024-03-18 | 6.24 | 6.3 | 6.19 | 6.29 | +0.96% | 148,931 | 93,149,134 |
| 2024-03-15 | 6.23 | 6.3 | 6.14 | 6.23 | -0.8% | 184,882 | 114,780,704 |
| 2024-03-14 | 6.24 | 6.51 | 6.22 | 6.28 | +0.64% | 264,354 | 167,990,226 |
| 2024-03-13 | 6.36 | 6.43 | 6.2 | 6.24 | -2.8% | 281,388 | 177,060,297 |
| 2024-03-12 | 6.3 | 6.51 | 6.19 | 6.42 | +3.05% | 412,955 | 261,841,950 |
| 2024-03-11 | 6.16 | 6.4 | 6.15 | 6.23 | -0.8% | 357,627 | 223,112,780 |
| 2024-03-08 | 6.16 | 6.55 | 5.97 | 6.28 | +2.11% | 705,767 | 437,445,941 |
| 2024-03-07 | 5.66 | 6.15 | 5.62 | 6.15 | +10.02% | 705,006 | 425,221,254 |
| 2024-03-06 | 5.46 | 5.65 | 5.45 | 5.59 | +1.64% | 188,299 | 104,910,699 |
| 2024-03-05 | 5.55 | 5.58 | 5.48 | 5.5 | -1.96% | 199,739 | 110,376,572 |
| 2024-03-04 | 5.55 | 5.75 | 5.48 | 5.61 | +0.18% | 291,154 | 163,408,850 |
| 2024-03-01 | 5.69 | 5.8 | 5.57 | 5.6 | -3.45% | 391,101 | 220,427,716 |
| 2024-02-29 | 5.39 | 5.83 | 5.39 | 5.8 | -3.17% | 693,533 | 390,765,616 |
| 2024-02-28 | 7.33 | 7.33 | 5.99 | 5.99 | -10.06% | 1,092,826 | 724,077,091 |
| 2024-02-27 | 6.66 | 6.66 | 6.66 | 6.66 | +10.08% | 131,832 | 87,800,052 |
| 2024-02-26 | 5.6 | 6.05 | 5.5 | 6.05 | +10% | 292,450 | 172,769,026 |
| 2024-02-23 | 5.32 | 5.6 | 5.26 | 5.5 | +3.38% | 345,799 | 187,069,167 |
| 2024-02-22 | 5.6 | 5.62 | 5.16 | 5.32 | +0.95% | 413,360 | 219,812,989 |
| 2024-02-21 | 4.74 | 5.27 | 4.68 | 5.27 | +10.02% | 90,860 | 46,465,294 |
| 2024-02-20 | 4.7 | 4.88 | 4.6 | 4.79 | +4.36% | 216,708 | 103,002,078 |
| 2024-02-19 | 4.4 | 4.75 | 4.37 | 4.59 | +4.32% | 229,304 | 104,213,223 |
| 2024-02-08 | 4.11 | 4.52 | 4.02 | 4.4 | +7.06% | 266,007 | 113,891,201 |
| 2024-02-07 | 4.12 | 4.15 | 3.94 | 4.11 | +0.24% | 186,958 | 75,946,258 |
| 2024-02-06 | 4.02 | 4.31 | 3.83 | 4.1 | +0.74% | 186,061 | 74,789,533 |
| 2024-02-05 | 4.46 | 4.47 | 4.03 | 4.07 | -9.15% | 193,732 | 80,393,742 |
| 2024-02-02 | 4.73 | 4.8 | 4.33 | 4.48 | -5.29% | 156,628 | 71,680,551 |
| 2024-02-01 | 4.81 | 4.85 | 4.66 | 4.73 | -2.27% | 122,834 | 58,252,036 |
| 2024-01-31 | 5.08 | 5.13 | 4.83 | 4.84 | -6.38% | 143,344 | 71,090,014 |
| 2024-01-30 | 5.25 | 5.33 | 5.15 | 5.17 | -2.27% | 81,765 | 42,804,575 |
| 2024-01-29 | 5.39 | 5.44 | 5.28 | 5.29 | -2.4% | 86,004 | 45,895,582 |
| 2024-01-26 | 5.45 | 5.53 | 5.39 | 5.42 | -0.55% | 115,856 | 63,291,980 |
| 2024-01-25 | 5.2 | 5.48 | 5.2 | 5.45 | +3.22% | 141,081 | 75,675,109 |
| 2024-01-24 | 5.15 | 5.43 | 5.07 | 5.28 | +4.14% | 186,123 | 97,246,658 |
| 2024-01-23 | 4.97 | 5.12 | 4.86 | 5.07 | +1.4% | 130,683 | 64,970,057 |
| 2024-01-22 | 5.34 | 5.34 | 4.94 | 5 | -5.48% | 117,198 | 60,126,216 |
| 2024-01-19 | 5.35 | 5.41 | 5.28 | 5.29 | -0.94% | 66,468 | 35,500,213 |
| 2024-01-18 | 5.45 | 5.47 | 5.19 | 5.34 | -2.38% | 131,980 | 70,003,936 |
| 2024-01-17 | 5.57 | 5.62 | 5.47 | 5.47 | -1.62% | 63,420 | 35,151,616 |
| 2024-01-16 | 5.58 | 5.64 | 5.5 | 5.56 | -0.54% | 74,298 | 41,347,373 |
| 2024-01-15 | 5.6 | 5.64 | 5.54 | 5.59 | +0.18% | 56,166 | 31,377,339 |
| 2024-01-12 | 5.6 | 5.68 | 5.57 | 5.58 | -0.53% | 60,387 | 33,925,676 |
| 2024-01-11 | 5.55 | 5.62 | 5.51 | 5.61 | +0.36% | 75,128 | 41,852,152 |
| 2024-01-10 | 5.64 | 5.67 | 5.53 | 5.59 | -0.89% | 79,158 | 44,367,063 |
| 2024-01-09 | 5.61 | 5.71 | 5.58 | 5.64 | +0.36% | 92,007 | 51,884,877 |
| 2024-01-08 | 5.65 | 5.74 | 5.61 | 5.62 | -1.23% | 78,253 | 44,226,726 |
| 2024-01-05 | 5.82 | 5.83 | 5.65 | 5.69 | -1.73% | 116,943 | 66,993,289 |
| 2024-01-04 | 5.74 | 5.81 | 5.71 | 5.79 | +0.35% | 125,923 | 72,429,538 |
| 2024-01-03 | 5.78 | 5.82 | 5.69 | 5.77 | -1.87% | 207,809 | 119,394,573 |
| 2024-01-02 | 5.6 | 6.01 | 5.54 | 5.88 | +5.57% | 291,990 | 171,129,341 |
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：