股票概览
6.76
+1.81%
+0.12
6.66
开盘价
6.91
最高价
6.51
最低价
300,528
成交量
数据更新至: 2024-12-31
技术指标
6.66
MA5 (5日均线)
6.53
MA10 (10日均线)
6.47
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 | 6.66 | 6.91 | 6.51 | 6.76 | +1.81% | 300,528 | 201,836,438 |
| 2024-12-30 | 6.74 | 6.86 | 6.6 | 6.64 | -1.92% | 197,902 | 132,676,973 |
| 2024-12-27 | 6.66 | 6.98 | 6.59 | 6.77 | +0.89% | 325,969 | 221,647,920 |
| 2024-12-26 | 6.41 | 6.99 | 6.37 | 6.71 | +4.52% | 363,292 | 243,783,748 |
| 2024-12-25 | 6.33 | 6.5 | 6.18 | 6.42 | +0.94% | 246,998 | 157,555,645 |
| 2024-12-24 | 6.2 | 6.47 | 6.2 | 6.36 | +3.08% | 207,323 | 131,651,792 |
| 2024-12-23 | 6.56 | 6.56 | 6.11 | 6.17 | -5.95% | 274,944 | 173,481,382 |
| 2024-12-20 | 6.49 | 6.7 | 6.49 | 6.56 | +0.77% | 301,903 | 199,111,818 |
| 2024-12-19 | 6.35 | 6.65 | 6.3 | 6.51 | +1.56% | 338,272 | 220,713,775 |
| 2024-12-18 | 6.48 | 6.65 | 6.3 | 6.41 | -1.38% | 384,417 | 247,738,604 |
| 2024-12-17 | 6.95 | 7.07 | 6.4 | 6.5 | -7.67% | 625,857 | 415,444,059 |
| 2024-12-16 | 7.43 | 7.6 | 6.96 | 7.04 | +1.88% | 931,491 | 674,480,055 |
| 2024-12-13 | 7.3 | 7.39 | 6.85 | 6.91 | +2.83% | 1,046,564 | 741,984,239 |
| 2024-12-12 | 6.13 | 6.72 | 6.13 | 6.72 | +9.98% | 511,128 | 333,534,135 |
| 2024-12-11 | 6.07 | 6.11 | 6.03 | 6.11 | +0.83% | 150,221 | 91,162,326 |
| 2024-12-10 | 6.2 | 6.3 | 6.06 | 6.06 | -0.82% | 226,136 | 138,460,269 |
| 2024-12-09 | 6.19 | 6.4 | 6.07 | 6.11 | -1.29% | 218,610 | 135,374,377 |
| 2024-12-06 | 6.26 | 6.27 | 6.12 | 6.19 | -0.64% | 177,445 | 109,551,781 |
| 2024-12-05 | 6.16 | 6.28 | 6.11 | 6.23 | +1.8% | 241,168 | 149,771,749 |
| 2024-12-04 | 6.12 | 6.21 | 6.03 | 6.12 | -0.49% | 193,563 | 118,306,365 |
| 2024-12-03 | 6.05 | 6.22 | 6.04 | 6.15 | +0.99% | 295,571 | 181,546,088 |
| 2024-12-02 | 5.86 | 6.24 | 5.86 | 6.09 | +3.4% | 448,615 | 273,993,556 |
| 2024-11-29 | 5.69 | 5.96 | 5.52 | 5.89 | +1.2% | 400,853 | 230,657,903 |
| 2024-11-28 | 5.5 | 5.88 | 5.45 | 5.82 | +6.01% | 380,280 | 218,369,671 |
| 2024-11-27 | 5.43 | 5.5 | 5.3 | 5.49 | +0.55% | 99,965 | 53,938,515 |
| 2024-11-26 | 5.5 | 5.58 | 5.44 | 5.46 | -0.73% | 97,235 | 53,448,133 |
| 2024-11-25 | 5.51 | 5.58 | 5.42 | 5.5 | -0.18% | 112,287 | 61,826,201 |
| 2024-11-22 | 5.79 | 5.8 | 5.48 | 5.51 | -4.34% | 204,078 | 114,758,429 |
| 2024-11-21 | 5.75 | 5.83 | 5.66 | 5.76 | +0.17% | 157,510 | 90,535,372 |
| 2024-11-20 | 5.77 | 5.95 | 5.68 | 5.75 | -0.35% | 174,951 | 101,016,882 |
| 2024-11-19 | 5.5 | 5.78 | 5.43 | 5.77 | +5.48% | 178,354 | 99,956,604 |
| 2024-11-18 | 5.57 | 5.66 | 5.36 | 5.47 | -1.44% | 173,171 | 95,379,324 |
| 2024-11-15 | 5.76 | 5.76 | 5.54 | 5.55 | -3.65% | 180,790 | 102,057,863 |
| 2024-11-14 | 5.91 | 6.05 | 5.75 | 5.76 | -2.54% | 216,142 | 127,546,116 |
| 2024-11-13 | 5.88 | 5.99 | 5.78 | 5.91 | +0.68% | 187,708 | 110,541,354 |
| 2024-11-12 | 5.83 | 5.96 | 5.8 | 5.87 | +0.51% | 167,179 | 98,180,613 |
| 2024-11-11 | 5.78 | 5.94 | 5.75 | 5.84 | +0.86% | 176,766 | 103,576,868 |
| 2024-11-08 | 5.92 | 6.04 | 5.75 | 5.79 | -0.69% | 240,139 | 141,302,645 |
| 2024-11-07 | 5.79 | 5.91 | 5.75 | 5.83 | 0% | 186,976 | 108,997,379 |
| 2024-11-06 | 5.98 | 6.04 | 5.79 | 5.83 | -1.02% | 203,790 | 120,014,595 |
| 2024-11-05 | 5.88 | 5.97 | 5.76 | 5.89 | +0.68% | 200,750 | 117,704,258 |
| 2024-11-04 | 5.59 | 5.96 | 5.56 | 5.85 | +4.84% | 255,593 | 147,396,367 |
| 2024-11-01 | 5.92 | 5.95 | 5.53 | 5.58 | -5.1% | 262,543 | 148,751,150 |
| 2024-10-31 | 5.52 | 6.03 | 5.47 | 5.88 | +6.72% | 416,818 | 240,990,167 |
| 2024-10-30 | 5.58 | 5.58 | 5.45 | 5.51 | -0.72% | 120,912 | 66,632,602 |
| 2024-10-29 | 5.66 | 5.67 | 5.48 | 5.55 | -1.25% | 230,339 | 128,124,956 |
| 2024-10-28 | 5.37 | 5.62 | 5.34 | 5.62 | +5.44% | 263,494 | 145,313,072 |
| 2024-10-25 | 5.38 | 5.41 | 5.31 | 5.33 | -0.56% | 139,437 | 74,489,991 |
| 2024-10-24 | 5.39 | 5.45 | 5.28 | 5.36 | -0.92% | 189,970 | 101,600,147 |
| 2024-10-23 | 5.41 | 5.49 | 5.36 | 5.41 | 0% | 129,344 | 70,231,358 |
| 2024-10-22 | 5.5 | 5.58 | 5.39 | 5.41 | -0.73% | 198,780 | 108,659,393 |
| 2024-10-21 | 5.68 | 5.74 | 5.34 | 5.45 | -4.05% | 367,826 | 202,032,278 |
| 2024-10-18 | 5.51 | 5.69 | 5.37 | 5.68 | +2.9% | 305,171 | 169,547,826 |
| 2024-10-17 | 5.51 | 5.66 | 5.4 | 5.52 | -0.18% | 329,697 | 182,275,947 |
| 2024-10-16 | 5.2 | 5.68 | 5.14 | 5.53 | +6.35% | 411,068 | 224,351,307 |
| 2024-10-15 | 5 | 5.33 | 4.93 | 5.2 | +4% | 297,963 | 154,341,193 |
| 2024-10-14 | 4.95 | 5.03 | 4.84 | 5 | +1.63% | 106,525 | 52,878,469 |
| 2024-10-11 | 5.12 | 5.13 | 4.88 | 4.92 | -3.15% | 151,862 | 75,754,579 |
| 2024-10-10 | 5.15 | 5.28 | 4.97 | 5.08 | -0.39% | 201,772 | 103,534,583 |
| 2024-10-09 | 5.34 | 5.34 | 5.08 | 5.1 | -4.67% | 285,167 | 149,118,085 |
| 2024-10-08 | 5.49 | 5.49 | 5 | 5.35 | +7.21% | 446,224 | 237,050,564 |
| 2024-09-30 | 4.78 | 5.05 | 4.67 | 4.99 | +7.54% | 371,423 | 180,760,144 |
| 2024-09-27 | 4.5 | 4.66 | 4.49 | 4.64 | +3.11% | 105,353 | 48,212,213 |
| 2024-09-26 | 4.43 | 4.51 | 4.38 | 4.5 | +1.81% | 150,739 | 67,085,528 |
| 2024-09-25 | 4.46 | 4.54 | 4.39 | 4.42 | +0.45% | 158,325 | 70,807,583 |
| 2024-09-24 | 4.22 | 4.41 | 4.2 | 4.4 | +4.27% | 122,728 | 52,782,640 |
| 2024-09-23 | 4.14 | 4.29 | 4.13 | 4.22 | +1.2% | 68,746 | 28,953,157 |
| 2024-09-20 | 4.13 | 4.25 | 4.11 | 4.17 | +0.72% | 77,342 | 32,353,075 |
| 2024-09-19 | 4.01 | 4.15 | 3.99 | 4.14 | +4.02% | 95,584 | 39,098,200 |
| 2024-09-18 | 4.02 | 4.02 | 3.92 | 3.98 | 0% | 41,288 | 16,355,766 |
| 2024-09-13 | 4.03 | 4.05 | 3.98 | 3.98 | -1.73% | 45,179 | 18,084,626 |
| 2024-09-12 | 4.04 | 4.09 | 4.03 | 4.05 | 0% | 29,266 | 11,877,112 |
| 2024-09-11 | 4.04 | 4.08 | 4.01 | 4.05 | 0% | 42,802 | 17,336,250 |
| 2024-09-10 | 4.03 | 4.09 | 3.93 | 4.05 | +0.25% | 90,137 | 36,017,100 |
| 2024-09-09 | 4.08 | 4.14 | 4.03 | 4.04 | -1.94% | 60,315 | 24,530,212 |
| 2024-09-06 | 4.18 | 4.2 | 4.11 | 4.12 | -1.67% | 36,635 | 15,183,387 |
| 2024-09-05 | 4.11 | 4.2 | 4.11 | 4.19 | +1.45% | 40,119 | 16,701,193 |
| 2024-09-04 | 4.16 | 4.18 | 4.1 | 4.13 | -1.2% | 54,733 | 22,616,816 |
| 2024-09-03 | 4.22 | 4.26 | 4.13 | 4.18 | -0.95% | 74,724 | 31,315,657 |
| 2024-09-02 | 4.28 | 4.3 | 4.22 | 4.22 | -1.63% | 49,163 | 20,925,790 |
| 2024-08-30 | 4.25 | 4.34 | 4.21 | 4.29 | +0.94% | 77,131 | 33,043,287 |
| 2024-08-29 | 4.2 | 4.3 | 4.15 | 4.25 | +1.92% | 132,080 | 55,873,157 |
| 2024-08-28 | 4.07 | 4.2 | 4.07 | 4.17 | +2.46% | 61,857 | 25,701,885 |
| 2024-08-27 | 4.14 | 4.14 | 4.05 | 4.07 | -1.45% | 32,296 | 13,188,535 |
| 2024-08-26 | 4.09 | 4.14 | 4.05 | 4.13 | +0.98% | 39,583 | 16,282,526 |
| 2024-08-23 | 4.08 | 4.11 | 4.03 | 4.09 | -0.24% | 28,976 | 11,796,729 |
| 2024-08-22 | 4.12 | 4.17 | 4.08 | 4.1 | -0.97% | 64,143 | 26,398,196 |
| 2024-08-21 | 4.12 | 4.15 | 4.08 | 4.14 | +1.22% | 27,730 | 11,421,166 |
| 2024-08-20 | 4.22 | 4.25 | 4.08 | 4.09 | -3.08% | 66,114 | 27,309,637 |
| 2024-08-19 | 4.22 | 4.32 | 4.21 | 4.22 | 0% | 57,002 | 24,212,215 |
| 2024-08-16 | 4.27 | 4.28 | 4.2 | 4.22 | -0.94% | 32,160 | 13,604,039 |
| 2024-08-15 | 4.25 | 4.28 | 4.18 | 4.26 | 0% | 48,893 | 20,723,435 |
| 2024-08-14 | 4.31 | 4.35 | 4.26 | 4.26 | -0.93% | 43,514 | 18,735,634 |
| 2024-08-13 | 4.31 | 4.32 | 4.25 | 4.3 | 0% | 34,421 | 14,745,260 |
| 2024-08-12 | 4.27 | 4.38 | 4.26 | 4.3 | +0.7% | 63,408 | 27,450,195 |
| 2024-08-09 | 4.27 | 4.34 | 4.27 | 4.27 | 0% | 46,089 | 19,836,769 |
| 2024-08-08 | 4.25 | 4.29 | 4.18 | 4.27 | +0.47% | 44,887 | 19,040,740 |
| 2024-08-07 | 4.3 | 4.32 | 4.25 | 4.25 | -0.93% | 46,294 | 19,793,158 |
| 2024-08-06 | 4.28 | 4.37 | 4.25 | 4.29 | +0.7% | 82,726 | 35,503,132 |
| 2024-08-05 | 4.36 | 4.43 | 4.24 | 4.26 | -2.52% | 72,388 | 31,342,006 |
| 2024-08-02 | 4.42 | 4.45 | 4.36 | 4.37 | -1.35% | 59,935 | 26,411,336 |
| 2024-08-01 | 4.48 | 4.51 | 4.41 | 4.43 | -0.89% | 68,293 | 30,416,477 |
| 2024-07-31 | 4.33 | 4.48 | 4.3 | 4.47 | +3.95% | 107,002 | 47,424,275 |
| 2024-07-30 | 4.26 | 4.33 | 4.24 | 4.3 | +0.94% | 43,495 | 18,667,239 |
| 2024-07-29 | 4.33 | 4.36 | 4.26 | 4.26 | -1.62% | 67,182 | 28,922,382 |
| 2024-07-26 | 4.24 | 4.4 | 4.21 | 4.33 | +2.12% | 118,037 | 51,191,941 |
| 2024-07-25 | 4.1 | 4.35 | 4.07 | 4.24 | +3.41% | 88,173 | 37,113,450 |
| 2024-07-24 | 4.15 | 4.18 | 4.08 | 4.1 | -1.2% | 56,344 | 23,224,684 |
| 2024-07-23 | 4.22 | 4.3 | 4.15 | 4.15 | -1.43% | 59,089 | 24,904,741 |
| 2024-07-22 | 4.21 | 4.24 | 4.15 | 4.21 | -0.24% | 38,488 | 16,136,178 |
| 2024-07-19 | 4.23 | 4.28 | 4.18 | 4.22 | -0.47% | 60,622 | 25,652,657 |
| 2024-07-18 | 4.14 | 4.31 | 4.05 | 4.24 | +1.44% | 137,753 | 57,550,430 |
| 2024-07-17 | 4.35 | 4.35 | 4.12 | 4.18 | -5% | 129,785 | 54,780,273 |
| 2024-07-16 | 4.4 | 4.48 | 4.29 | 4.4 | -0.45% | 98,055 | 42,756,052 |
| 2024-07-15 | 4.5 | 4.51 | 4.38 | 4.42 | -1.78% | 59,052 | 26,179,102 |
| 2024-07-12 | 4.48 | 4.57 | 4.45 | 4.5 | +0.22% | 82,103 | 37,027,897 |
| 2024-07-11 | 4.5 | 4.52 | 4.38 | 4.49 | +2.05% | 106,295 | 47,331,197 |
| 2024-07-10 | 4.49 | 4.56 | 4.4 | 4.4 | -2.87% | 94,173 | 42,100,352 |
| 2024-07-09 | 4.52 | 4.59 | 4.38 | 4.53 | +0.67% | 111,241 | 49,945,344 |
| 2024-07-08 | 4.6 | 4.62 | 4.46 | 4.5 | -1.96% | 87,610 | 39,503,472 |
| 2024-07-05 | 4.58 | 4.63 | 4.48 | 4.59 | -2.13% | 67,903 | 30,882,098 |
| 2024-07-04 | 4.82 | 4.85 | 4.62 | 4.69 | -2.49% | 114,230 | 53,577,731 |
| 2024-07-03 | 5 | 5.01 | 4.78 | 4.81 | -3.8% | 105,330 | 51,309,433 |
| 2024-07-02 | 5.01 | 5.11 | 4.97 | 5 | -0.2% | 110,132 | 55,479,947 |
| 2024-07-01 | 4.97 | 5.03 | 4.9 | 5.01 | +1.01% | 69,590 | 34,655,048 |
| 2024-06-28 | 4.96 | 5.05 | 4.94 | 4.96 | -0.2% | 57,343 | 28,641,721 |
| 2024-06-27 | 5.09 | 5.15 | 4.97 | 4.97 | -2.74% | 56,830 | 28,565,170 |
| 2024-06-26 | 4.95 | 5.11 | 4.89 | 5.11 | +3.23% | 66,226 | 33,106,266 |
| 2024-06-25 | 4.98 | 5.03 | 4.89 | 4.95 | -0.6% | 74,582 | 36,881,392 |
| 2024-06-24 | 5.11 | 5.21 | 4.97 | 4.98 | -2.92% | 84,935 | 43,181,965 |
| 2024-06-21 | 5.11 | 5.23 | 4.99 | 5.13 | +1.18% | 106,421 | 54,639,395 |
| 2024-06-20 | 5.16 | 5.25 | 5.03 | 5.07 | -1.55% | 84,767 | 43,409,316 |
| 2024-06-19 | 5.25 | 5.29 | 5.15 | 5.15 | -1.9% | 79,262 | 41,184,876 |
| 2024-06-18 | 5.35 | 5.38 | 5.22 | 5.25 | -2.6% | 142,317 | 75,389,877 |
| 2024-06-17 | 5 | 5.45 | 4.98 | 5.39 | +6.94% | 194,321 | 102,199,749 |
| 2024-06-14 | 5 | 5.07 | 4.94 | 5.04 | +1.61% | 59,074 | 29,656,910 |
| 2024-06-13 | 5.19 | 5.24 | 4.95 | 4.96 | -4.43% | 111,122 | 56,110,371 |
| 2024-06-12 | 5.04 | 5.27 | 5.02 | 5.19 | +3.59% | 120,989 | 62,707,766 |
| 2024-06-11 | 4.98 | 5.07 | 4.88 | 5.01 | +0.6% | 140,524 | 69,887,941 |
| 2024-06-07 | 4.73 | 5.12 | 4.7 | 4.98 | +3.11% | 186,356 | 92,385,591 |
| 2024-06-06 | 5.42 | 5.44 | 4.83 | 4.83 | -10.06% | 262,223 | 132,840,221 |
| 2024-06-05 | 5.66 | 5.67 | 5.34 | 5.37 | -5.29% | 114,552 | 63,122,911 |
| 2024-06-04 | 5.72 | 5.73 | 5.6 | 5.67 | -0.87% | 63,269 | 35,744,257 |
| 2024-06-03 | 5.71 | 5.78 | 5.68 | 5.72 | +0.18% | 130,122 | 74,620,876 |
| 2024-05-31 | 5.58 | 5.81 | 5.49 | 5.71 | +2.33% | 173,047 | 97,962,552 |
| 2024-05-30 | 5.7 | 5.71 | 5.56 | 5.58 | -1.93% | 53,383 | 29,952,999 |
| 2024-05-29 | 5.75 | 5.78 | 5.65 | 5.69 | -1.22% | 81,153 | 46,256,896 |
| 2024-05-28 | 5.56 | 5.84 | 5.55 | 5.76 | +3.78% | 173,667 | 99,296,595 |
| 2024-05-27 | 5.56 | 5.77 | 5.48 | 5.55 | +0.18% | 119,122 | 66,362,970 |
| 2024-05-24 | 5.73 | 5.8 | 5.53 | 5.54 | -3.15% | 106,717 | 60,222,940 |
| 2024-05-23 | 5.67 | 5.85 | 5.57 | 5.72 | +0.88% | 161,455 | 92,398,207 |
| 2024-05-22 | 5.74 | 5.79 | 5.6 | 5.67 | -0.87% | 130,314 | 73,955,748 |
| 2024-05-21 | 5.82 | 5.83 | 5.71 | 5.72 | -1.72% | 58,730 | 33,750,600 |
| 2024-05-20 | 5.84 | 5.86 | 5.73 | 5.82 | -0.17% | 98,493 | 57,091,665 |
| 2024-05-17 | 5.86 | 5.91 | 5.8 | 5.83 | -0.51% | 138,951 | 81,250,465 |
| 2024-05-16 | 5.97 | 6.03 | 5.83 | 5.86 | -1.51% | 109,580 | 64,813,102 |
| 2024-05-15 | 5.97 | 6.09 | 5.9 | 5.95 | -1.33% | 126,029 | 75,538,898 |
| 2024-05-14 | 5.99 | 6.09 | 5.92 | 6.03 | +0.17% | 126,200 | 75,683,939 |
| 2024-05-13 | 6.1 | 6.12 | 5.93 | 6.02 | -2.11% | 159,701 | 95,820,725 |
| 2024-05-10 | 6.08 | 6.23 | 6.06 | 6.15 | +1.49% | 224,256 | 137,855,032 |
| 2024-05-09 | 5.87 | 6.13 | 5.87 | 6.06 | +2.54% | 141,056 | 84,877,073 |
| 2024-05-08 | 6.06 | 6.07 | 5.89 | 5.91 | -2.64% | 140,711 | 83,834,840 |
| 2024-05-07 | 6.03 | 6.23 | 6 | 6.07 | +0.5% | 203,825 | 124,113,712 |
| 2024-05-06 | 5.78 | 6.04 | 5.76 | 6.04 | +5.41% | 255,394 | 152,258,795 |
| 2024-04-30 | 5.85 | 5.89 | 5.72 | 5.73 | -2.05% | 122,393 | 71,053,756 |
| 2024-04-29 | 5.9 | 6 | 5.8 | 5.85 | -2.01% | 201,552 | 118,626,289 |
| 2024-04-26 | 5.9 | 6.08 | 5.83 | 5.97 | +0.17% | 194,339 | 115,740,912 |
| 2024-04-25 | 5.76 | 6.05 | 5.68 | 5.96 | +2.94% | 208,391 | 122,746,681 |
| 2024-04-24 | 5.65 | 5.93 | 5.63 | 5.79 | +1.76% | 150,962 | 87,519,747 |
| 2024-04-23 | 5.64 | 5.72 | 5.54 | 5.69 | +0.89% | 111,250 | 62,530,720 |
| 2024-04-22 | 5.85 | 5.85 | 5.62 | 5.64 | -3.26% | 112,955 | 64,255,024 |
| 2024-04-19 | 5.89 | 6.02 | 5.75 | 5.83 | -2.02% | 160,989 | 94,500,345 |
| 2024-04-18 | 5.97 | 6.03 | 5.83 | 5.95 | +0.68% | 180,172 | 107,213,537 |
| 2024-04-17 | 5.46 | 5.98 | 5.45 | 5.91 | +8.24% | 281,648 | 162,188,025 |
| 2024-04-16 | 6.01 | 6.07 | 5.46 | 5.46 | -10.05% | 269,812 | 150,548,866 |
| 2024-04-15 | 6.19 | 6.29 | 5.95 | 6.07 | -1.14% | 249,718 | 152,794,683 |
| 2024-04-12 | 6.18 | 6.22 | 6.1 | 6.14 | -0.81% | 191,882 | 118,108,457 |
| 2024-04-11 | 6.19 | 6.24 | 6.12 | 6.19 | -0.16% | 231,647 | 143,443,148 |
| 2024-04-10 | 6.33 | 6.42 | 6.09 | 6.2 | -2.05% | 449,582 | 280,351,146 |
| 2024-04-09 | 5.92 | 6.48 | 5.89 | 6.33 | +7.47% | 720,803 | 452,096,815 |
| 2024-04-08 | 5.9 | 6.27 | 5.74 | 5.89 | +1.2% | 375,392 | 225,041,397 |
| 2024-04-03 | 5.86 | 5.95 | 5.7 | 5.82 | -1.52% | 164,770 | 95,190,969 |
| 2024-04-02 | 5.69 | 6.03 | 5.66 | 5.91 | +4.05% | 322,090 | 188,622,781 |
| 2024-04-01 | 5.35 | 5.7 | 5.34 | 5.68 | +6.17% | 186,561 | 104,354,230 |
| 2024-03-29 | 5.28 | 5.36 | 5.27 | 5.35 | +1.9% | 110,721 | 58,958,064 |
| 2024-03-28 | 5.28 | 5.37 | 5.22 | 5.25 | -0.38% | 135,196 | 71,676,965 |
| 2024-03-27 | 5.52 | 5.56 | 5.26 | 5.27 | -5.22% | 147,005 | 79,600,611 |
| 2024-03-26 | 5.56 | 5.77 | 5.46 | 5.56 | -1.07% | 160,225 | 89,599,637 |
| 2024-03-25 | 5.76 | 5.87 | 5.52 | 5.62 | -2.6% | 246,175 | 139,487,666 |
| 2024-03-22 | 5.55 | 5.82 | 5.55 | 5.77 | +3.41% | 288,468 | 164,638,834 |
| 2024-03-21 | 5.54 | 5.62 | 5.43 | 5.58 | +1.27% | 146,318 | 80,977,305 |
| 2024-03-20 | 5.59 | 5.62 | 5.5 | 5.51 | -1.25% | 102,245 | 56,702,154 |
| 2024-03-19 | 5.67 | 5.7 | 5.55 | 5.58 | -2.11% | 110,816 | 62,136,248 |
| 2024-03-18 | 5.7 | 5.74 | 5.62 | 5.7 | -0.18% | 123,948 | 70,330,709 |
| 2024-03-15 | 5.55 | 5.72 | 5.53 | 5.71 | +2.33% | 135,431 | 76,581,902 |
| 2024-03-14 | 5.56 | 5.65 | 5.47 | 5.58 | -0.36% | 103,202 | 57,546,455 |
| 2024-03-13 | 5.56 | 5.72 | 5.55 | 5.6 | +0.18% | 142,939 | 80,572,936 |
| 2024-03-12 | 5.56 | 5.64 | 5.5 | 5.59 | +0.72% | 141,275 | 78,947,743 |
| 2024-03-11 | 5.5 | 5.57 | 5.4 | 5.55 | +1.28% | 98,639 | 54,366,477 |
| 2024-03-08 | 5.53 | 5.53 | 5.37 | 5.48 | +0.37% | 74,830 | 40,744,515 |
| 2024-03-07 | 5.59 | 5.63 | 5.46 | 5.46 | -2.5% | 83,681 | 46,293,422 |
| 2024-03-06 | 5.5 | 5.71 | 5.49 | 5.6 | +0.9% | 191,604 | 107,437,021 |
| 2024-03-05 | 5.69 | 5.86 | 5.55 | 5.55 | -2.63% | 169,534 | 96,183,711 |
| 2024-03-04 | 5.49 | 5.74 | 5.45 | 5.7 | +4.59% | 220,559 | 124,279,360 |
| 2024-03-01 | 5.27 | 5.5 | 5.17 | 5.45 | +3.61% | 136,434 | 73,008,080 |
| 2024-02-29 | 5.12 | 5.32 | 5.1 | 5.26 | +1.54% | 130,368 | 68,118,955 |
| 2024-02-28 | 5.17 | 5.55 | 5.11 | 5.18 | +0.19% | 317,309 | 170,529,049 |
| 2024-02-27 | 5.11 | 5.18 | 5.06 | 5.17 | +0.78% | 99,117 | 50,922,327 |
| 2024-02-26 | 5.15 | 5.19 | 5.03 | 5.13 | 0% | 131,506 | 67,215,063 |
| 2024-02-23 | 4.9 | 5.16 | 4.88 | 5.13 | +4.91% | 177,294 | 89,320,105 |
| 2024-02-22 | 4.92 | 4.97 | 4.78 | 4.89 | +0.2% | 97,338 | 47,378,978 |
| 2024-02-21 | 4.93 | 5.03 | 4.86 | 4.88 | -1.01% | 135,608 | 66,972,764 |
| 2024-02-20 | 4.88 | 4.99 | 4.81 | 4.93 | +0.41% | 103,355 | 50,819,476 |
| 2024-02-19 | 4.69 | 5 | 4.6 | 4.91 | +7.68% | 237,898 | 115,808,523 |
| 2024-02-08 | 4.18 | 4.6 | 4.18 | 4.56 | +9.09% | 238,249 | 104,086,291 |
| 2024-02-07 | 4.25 | 4.43 | 4.12 | 4.18 | -1.42% | 160,678 | 68,473,281 |
| 2024-02-06 | 3.81 | 4.29 | 3.72 | 4.24 | +3.41% | 213,137 | 85,970,663 |
| 2024-02-05 | 4.15 | 4.28 | 4.1 | 4.1 | -9.89% | 321,596 | 133,390,091 |
| 2024-02-02 | 5.06 | 5.1 | 4.55 | 4.55 | -9.9% | 249,029 | 116,180,720 |
| 2024-02-01 | 5.2 | 5.38 | 5.05 | 5.05 | -5.61% | 159,023 | 82,325,451 |
| 2024-01-31 | 5.62 | 5.65 | 5.1 | 5.35 | -5.64% | 348,206 | 182,627,242 |
| 2024-01-30 | 5.82 | 5.82 | 5.52 | 5.67 | -3.41% | 167,087 | 93,974,750 |
| 2024-01-29 | 5.86 | 5.95 | 5.68 | 5.87 | -0.68% | 135,294 | 77,995,667 |
| 2024-01-26 | 5.86 | 5.98 | 5.86 | 5.91 | 0% | 116,375 | 68,921,583 |
| 2024-01-25 | 5.84 | 5.91 | 5.74 | 5.91 | +1.03% | 189,548 | 110,664,781 |
| 2024-01-24 | 5.95 | 6.05 | 5.68 | 5.85 | -1.35% | 211,377 | 123,640,617 |
| 2024-01-23 | 5.84 | 5.93 | 5.59 | 5.93 | +1.89% | 162,065 | 94,683,171 |
| 2024-01-22 | 6.04 | 6.15 | 5.6 | 5.82 | -3.8% | 278,012 | 163,250,312 |
| 2024-01-19 | 6.06 | 6.13 | 5.97 | 6.05 | +0.83% | 236,574 | 143,101,063 |
| 2024-01-18 | 5.85 | 6.02 | 5.8 | 6 | +1.69% | 222,280 | 131,072,323 |
| 2024-01-17 | 5.95 | 6.02 | 5.9 | 5.9 | -0.84% | 122,682 | 73,123,584 |
| 2024-01-16 | 5.9 | 6.01 | 5.81 | 5.95 | +0.85% | 188,981 | 111,549,573 |
| 2024-01-15 | 5.74 | 6.01 | 5.71 | 5.9 | +2.08% | 190,507 | 112,716,400 |
| 2024-01-12 | 5.69 | 5.82 | 5.66 | 5.78 | +1.58% | 110,296 | 63,669,904 |
| 2024-01-11 | 5.55 | 5.7 | 5.5 | 5.69 | +3.08% | 94,148 | 52,804,158 |
| 2024-01-10 | 5.57 | 5.62 | 5.48 | 5.52 | -1.08% | 52,205 | 28,929,741 |
| 2024-01-09 | 5.56 | 5.67 | 5.5 | 5.58 | +0.72% | 79,660 | 44,666,156 |
| 2024-01-08 | 5.66 | 5.73 | 5.53 | 5.54 | -2.12% | 96,387 | 54,239,854 |
| 2024-01-05 | 5.78 | 5.79 | 5.58 | 5.66 | -2.75% | 188,348 | 106,777,673 |
| 2024-01-04 | 5.78 | 5.89 | 5.76 | 5.82 | +1.04% | 104,831 | 61,081,722 |
| 2024-01-03 | 5.8 | 5.86 | 5.7 | 5.76 | -1.2% | 86,010 | 49,440,176 |
| 2024-01-02 | 5.97 | 6.06 | 5.82 | 5.83 | -2.83% | 187,214 | 110,614,966 |
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：