股票概览
6.15
-2.38%
-0.15
6.29
开盘价
6.36
最高价
6.12
最低价
112,427
成交量
数据更新至: 2024-12-31
技术指标
6.27
MA5 (5日均线)
6.47
MA10 (10日均线)
6.73
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 | 6.29 | 6.36 | 6.12 | 6.15 | -2.38% | 112,427 | 70,104,499 |
| 2024-12-30 | 6.41 | 6.42 | 6.19 | 6.3 | -1.56% | 109,581 | 68,831,036 |
| 2024-12-27 | 6.34 | 6.51 | 6.26 | 6.4 | +1.27% | 146,530 | 94,190,510 |
| 2024-12-26 | 6.19 | 6.4 | 6.19 | 6.32 | +2.1% | 127,203 | 80,063,469 |
| 2024-12-25 | 6.31 | 6.33 | 6.03 | 6.19 | -1.12% | 160,214 | 98,942,874 |
| 2024-12-24 | 6.33 | 6.38 | 6.15 | 6.26 | -0.95% | 151,360 | 94,558,679 |
| 2024-12-23 | 6.89 | 6.89 | 6.3 | 6.32 | -7.74% | 252,127 | 164,083,385 |
| 2024-12-20 | 6.9 | 6.99 | 6.82 | 6.85 | -0.72% | 197,879 | 136,136,741 |
| 2024-12-19 | 6.96 | 7.04 | 6.68 | 6.9 | -2.13% | 328,605 | 224,937,036 |
| 2024-12-18 | 7.05 | 7.28 | 6.93 | 7.05 | -0.42% | 401,390 | 285,655,476 |
| 2024-12-17 | 7.56 | 7.79 | 6.99 | 7.08 | -8.76% | 562,290 | 407,620,038 |
| 2024-12-16 | 8.04 | 8.57 | 7.5 | 7.76 | -0.39% | 915,673 | 739,032,815 |
| 2024-12-13 | 7.08 | 7.79 | 7.01 | 7.79 | +10.03% | 196,250 | 149,557,712 |
| 2024-12-12 | 7 | 7.22 | 6.81 | 7.08 | +1% | 356,634 | 249,650,618 |
| 2024-12-11 | 6.76 | 7.18 | 6.76 | 7.01 | +3.24% | 407,971 | 284,673,348 |
| 2024-12-10 | 7.05 | 7.15 | 6.78 | 6.79 | -1.59% | 463,818 | 320,857,669 |
| 2024-12-09 | 7.55 | 7.55 | 6.9 | 6.9 | -0.14% | 725,547 | 515,983,023 |
| 2024-12-06 | 6.36 | 6.91 | 6.36 | 6.91 | +10.03% | 444,333 | 300,438,655 |
| 2024-12-05 | 6.16 | 6.3 | 6.14 | 6.28 | +1.95% | 96,883 | 60,650,845 |
| 2024-12-04 | 6.34 | 6.38 | 6.1 | 6.16 | -3.14% | 104,768 | 64,959,568 |
| 2024-12-03 | 6.42 | 6.45 | 6.28 | 6.36 | -0.63% | 102,205 | 65,080,723 |
| 2024-12-02 | 6.29 | 6.44 | 6.28 | 6.4 | +1.59% | 117,143 | 74,753,383 |
| 2024-11-29 | 6.3 | 6.41 | 6.2 | 6.3 | -0.63% | 147,797 | 93,113,174 |
| 2024-11-28 | 6.42 | 6.57 | 6.27 | 6.34 | -1.25% | 230,778 | 147,902,916 |
| 2024-11-27 | 6.13 | 6.44 | 5.91 | 6.42 | +3.88% | 255,055 | 158,920,953 |
| 2024-11-26 | 6.07 | 6.35 | 6.02 | 6.18 | +1.98% | 176,270 | 109,646,504 |
| 2024-11-25 | 5.95 | 6.08 | 5.79 | 6.06 | +1.85% | 111,512 | 66,263,246 |
| 2024-11-22 | 6.13 | 6.25 | 5.92 | 5.95 | -3.09% | 136,547 | 83,638,197 |
| 2024-11-21 | 6.1 | 6.19 | 6.06 | 6.14 | -0.16% | 114,105 | 69,842,346 |
| 2024-11-20 | 5.83 | 6.25 | 5.81 | 6.15 | +5.67% | 163,393 | 98,794,735 |
| 2024-11-19 | 5.76 | 5.83 | 5.68 | 5.82 | +1.22% | 69,756 | 40,186,588 |
| 2024-11-18 | 6 | 6.05 | 5.65 | 5.75 | -3.69% | 117,430 | 67,915,235 |
| 2024-11-15 | 5.9 | 6.15 | 5.9 | 5.97 | +0.84% | 123,236 | 74,638,023 |
| 2024-11-14 | 6.06 | 6.2 | 5.92 | 5.92 | -3.27% | 91,504 | 55,258,786 |
| 2024-11-13 | 5.95 | 6.13 | 5.95 | 6.12 | +2.51% | 116,243 | 70,463,257 |
| 2024-11-12 | 6.1 | 6.14 | 5.91 | 5.97 | -2.13% | 95,873 | 57,817,114 |
| 2024-11-11 | 5.96 | 6.1 | 5.93 | 6.1 | +1.84% | 83,530 | 50,525,992 |
| 2024-11-08 | 6.12 | 6.18 | 5.95 | 5.99 | -1.8% | 99,288 | 59,819,601 |
| 2024-11-07 | 5.95 | 6.1 | 5.86 | 6.1 | +2.18% | 102,161 | 61,656,667 |
| 2024-11-06 | 5.9 | 6.04 | 5.83 | 5.97 | +1.7% | 101,253 | 60,179,951 |
| 2024-11-05 | 5.79 | 5.87 | 5.75 | 5.87 | +1.91% | 70,578 | 41,152,207 |
| 2024-11-04 | 5.64 | 5.76 | 5.6 | 5.76 | +2.13% | 68,692 | 39,129,763 |
| 2024-11-01 | 5.9 | 5.91 | 5.63 | 5.64 | -4.57% | 136,463 | 78,168,598 |
| 2024-10-31 | 5.89 | 5.96 | 5.82 | 5.91 | +0.68% | 90,862 | 53,549,372 |
| 2024-10-30 | 5.9 | 6.02 | 5.81 | 5.87 | -0.51% | 83,487 | 49,144,322 |
| 2024-10-29 | 6.26 | 6.31 | 5.88 | 5.9 | -3.28% | 141,822 | 85,728,472 |
| 2024-10-28 | 5.95 | 6.1 | 5.92 | 6.1 | +3.57% | 111,928 | 67,228,434 |
| 2024-10-25 | 5.8 | 5.91 | 5.77 | 5.89 | +1.9% | 90,688 | 53,217,775 |
| 2024-10-24 | 5.7 | 5.8 | 5.68 | 5.78 | +0.35% | 55,562 | 31,952,464 |
| 2024-10-23 | 5.84 | 5.91 | 5.73 | 5.76 | -2.04% | 88,277 | 51,187,048 |
| 2024-10-22 | 5.69 | 6.06 | 5.69 | 5.88 | +2.98% | 154,415 | 91,249,225 |
| 2024-10-21 | 5.63 | 5.78 | 5.59 | 5.71 | +1.78% | 112,334 | 63,991,732 |
| 2024-10-18 | 5.57 | 5.7 | 5.5 | 5.61 | +0.72% | 102,355 | 57,577,759 |
| 2024-10-17 | 5.53 | 5.67 | 5.53 | 5.57 | +0.36% | 71,296 | 39,964,917 |
| 2024-10-16 | 5.45 | 5.59 | 5.38 | 5.55 | +1.46% | 65,773 | 36,267,664 |
| 2024-10-15 | 5.55 | 5.63 | 5.45 | 5.47 | -1.26% | 88,200 | 48,953,226 |
| 2024-10-14 | 5.36 | 5.56 | 5.33 | 5.54 | +3.75% | 82,852 | 45,099,030 |
| 2024-10-11 | 5.49 | 5.53 | 5.27 | 5.34 | -3.61% | 98,082 | 52,963,422 |
| 2024-10-10 | 5.49 | 5.66 | 5.28 | 5.54 | +0.73% | 150,831 | 83,047,732 |
| 2024-10-09 | 6.01 | 6.02 | 5.5 | 5.5 | -9.98% | 172,228 | 98,029,675 |
| 2024-10-08 | 6.38 | 6.38 | 5.82 | 6.11 | +5.16% | 247,885 | 150,894,063 |
| 2024-09-30 | 5.53 | 5.9 | 5.41 | 5.81 | +7.2% | 242,877 | 137,975,067 |
| 2024-09-27 | 5.3 | 5.43 | 5.22 | 5.42 | +3.44% | 70,890 | 37,866,217 |
| 2024-09-26 | 5.1 | 5.25 | 5.07 | 5.24 | +2.54% | 74,635 | 38,621,298 |
| 2024-09-25 | 5.02 | 5.27 | 5.02 | 5.11 | +1.79% | 103,616 | 53,351,966 |
| 2024-09-24 | 4.78 | 5.02 | 4.78 | 5.02 | +4.8% | 84,969 | 41,778,323 |
| 2024-09-23 | 4.85 | 4.86 | 4.75 | 4.79 | -0.83% | 40,097 | 19,231,085 |
| 2024-09-20 | 4.76 | 4.83 | 4.76 | 4.83 | +1.26% | 37,099 | 17,791,591 |
| 2024-09-19 | 4.68 | 4.8 | 4.63 | 4.77 | +2.8% | 49,877 | 23,668,353 |
| 2024-09-18 | 4.76 | 4.76 | 4.55 | 4.64 | -2.32% | 41,574 | 19,246,752 |
| 2024-09-13 | 4.81 | 4.83 | 4.73 | 4.75 | -0.63% | 36,213 | 17,291,725 |
| 2024-09-12 | 4.74 | 4.84 | 4.74 | 4.78 | +0.42% | 38,808 | 18,642,981 |
| 2024-09-11 | 4.84 | 4.85 | 4.73 | 4.76 | -1.86% | 35,221 | 16,803,939 |
| 2024-09-10 | 4.83 | 4.86 | 4.73 | 4.85 | +0.62% | 41,544 | 19,884,944 |
| 2024-09-09 | 4.76 | 4.85 | 4.71 | 4.82 | +0.21% | 34,320 | 16,455,977 |
| 2024-09-06 | 4.82 | 4.91 | 4.8 | 4.81 | -1.43% | 39,663 | 19,231,885 |
| 2024-09-05 | 4.78 | 4.9 | 4.75 | 4.88 | +2.09% | 45,772 | 22,159,259 |
| 2024-09-04 | 4.74 | 4.8 | 4.7 | 4.78 | +0.21% | 37,434 | 17,837,117 |
| 2024-09-03 | 4.81 | 4.88 | 4.74 | 4.77 | -0.83% | 40,120 | 19,236,124 |
| 2024-09-02 | 4.86 | 4.93 | 4.78 | 4.81 | -1.43% | 53,753 | 26,074,832 |
| 2024-08-30 | 4.67 | 4.97 | 4.67 | 4.88 | +4.27% | 84,377 | 40,991,234 |
| 2024-08-29 | 4.66 | 4.7 | 4.58 | 4.68 | -0.21% | 47,059 | 21,933,715 |
| 2024-08-28 | 4.54 | 4.72 | 4.5 | 4.69 | +3.08% | 61,467 | 28,529,679 |
| 2024-08-27 | 4.65 | 4.72 | 4.55 | 4.55 | -2.15% | 32,716 | 15,111,248 |
| 2024-08-26 | 4.61 | 4.69 | 4.53 | 4.65 | +0.87% | 37,564 | 17,405,612 |
| 2024-08-23 | 4.67 | 4.7 | 4.54 | 4.61 | -1.5% | 49,883 | 23,012,514 |
| 2024-08-22 | 4.79 | 4.85 | 4.67 | 4.68 | -2.9% | 58,409 | 27,751,191 |
| 2024-08-21 | 4.94 | 4.99 | 4.81 | 4.82 | -2.23% | 79,174 | 38,730,443 |
| 2024-08-20 | 4.87 | 4.96 | 4.82 | 4.93 | +1.23% | 86,813 | 42,601,854 |
| 2024-08-19 | 4.86 | 4.92 | 4.83 | 4.87 | 0% | 34,189 | 16,646,952 |
| 2024-08-16 | 4.88 | 4.93 | 4.85 | 4.87 | -0.2% | 36,894 | 18,029,853 |
| 2024-08-15 | 4.79 | 4.9 | 4.75 | 4.88 | +1.67% | 43,937 | 21,288,159 |
| 2024-08-14 | 4.75 | 4.83 | 4.74 | 4.8 | +1.05% | 34,018 | 16,323,128 |
| 2024-08-13 | 4.77 | 4.8 | 4.7 | 4.75 | -0.63% | 29,359 | 13,931,608 |
| 2024-08-12 | 4.78 | 4.83 | 4.72 | 4.78 | +0.21% | 30,528 | 14,573,828 |
| 2024-08-09 | 4.88 | 4.91 | 4.77 | 4.77 | -2.25% | 39,065 | 18,793,086 |
| 2024-08-08 | 4.82 | 4.9 | 4.79 | 4.88 | +0.83% | 42,382 | 20,556,875 |
| 2024-08-07 | 4.89 | 4.9 | 4.79 | 4.84 | 0% | 41,044 | 19,883,163 |
| 2024-08-06 | 4.78 | 4.85 | 4.77 | 4.84 | +2.33% | 44,449 | 21,384,165 |
| 2024-08-05 | 4.78 | 4.89 | 4.73 | 4.73 | -1.05% | 49,323 | 23,762,970 |
| 2024-08-02 | 4.82 | 4.89 | 4.77 | 4.78 | -1.24% | 43,753 | 21,162,340 |
| 2024-08-01 | 4.89 | 4.93 | 4.82 | 4.84 | -0.62% | 43,259 | 21,045,627 |
| 2024-07-31 | 4.69 | 4.9 | 4.68 | 4.87 | +4.28% | 65,588 | 31,631,756 |
| 2024-07-30 | 4.59 | 4.7 | 4.57 | 4.67 | +1.3% | 52,985 | 24,648,249 |
| 2024-07-29 | 4.58 | 4.64 | 4.53 | 4.61 | +0.66% | 42,045 | 19,327,564 |
| 2024-07-26 | 4.52 | 4.59 | 4.5 | 4.58 | +1.33% | 36,231 | 16,490,606 |
| 2024-07-25 | 4.43 | 4.54 | 4.4 | 4.52 | +1.35% | 47,010 | 21,035,666 |
| 2024-07-24 | 4.5 | 4.53 | 4.43 | 4.46 | -0.89% | 50,215 | 22,511,137 |
| 2024-07-23 | 4.57 | 4.63 | 4.49 | 4.5 | -1.75% | 49,726 | 22,731,269 |
| 2024-07-22 | 4.55 | 4.6 | 4.49 | 4.58 | +0.22% | 40,578 | 18,446,419 |
| 2024-07-19 | 4.53 | 4.61 | 4.51 | 4.57 | +0.44% | 41,814 | 19,089,556 |
| 2024-07-18 | 4.58 | 4.58 | 4.46 | 4.55 | -0.66% | 45,929 | 20,697,004 |
| 2024-07-17 | 4.62 | 4.67 | 4.57 | 4.58 | -1.08% | 38,823 | 17,890,130 |
| 2024-07-16 | 4.64 | 4.66 | 4.58 | 4.63 | -0.43% | 36,899 | 17,010,074 |
| 2024-07-15 | 4.69 | 4.69 | 4.59 | 4.65 | -0.85% | 49,299 | 22,856,594 |
| 2024-07-12 | 4.74 | 4.8 | 4.67 | 4.69 | -0.64% | 57,598 | 27,215,125 |
| 2024-07-11 | 4.68 | 4.75 | 4.67 | 4.72 | +2.61% | 52,358 | 24,657,968 |
| 2024-07-10 | 4.72 | 4.74 | 4.58 | 4.6 | -2.54% | 49,881 | 23,235,046 |
| 2024-07-09 | 4.64 | 4.73 | 4.53 | 4.72 | +1.51% | 54,335 | 25,236,407 |
| 2024-07-08 | 4.79 | 4.82 | 4.63 | 4.65 | -3.53% | 45,940 | 21,562,024 |
| 2024-07-05 | 4.71 | 4.83 | 4.65 | 4.82 | +1.9% | 45,676 | 21,767,190 |
| 2024-07-04 | 4.87 | 4.89 | 4.7 | 4.73 | -2.67% | 50,388 | 24,044,967 |
| 2024-07-03 | 4.9 | 4.93 | 4.82 | 4.86 | -0.21% | 49,432 | 24,154,200 |
| 2024-07-02 | 4.81 | 4.92 | 4.79 | 4.87 | +1.46% | 53,228 | 25,947,334 |
| 2024-07-01 | 4.72 | 4.81 | 4.64 | 4.8 | +1.48% | 51,774 | 24,464,205 |
| 2024-06-28 | 4.81 | 4.84 | 4.7 | 4.73 | -1.25% | 57,262 | 27,409,922 |
| 2024-06-27 | 4.79 | 4.93 | 4.76 | 4.79 | -0.62% | 78,379 | 38,065,571 |
| 2024-06-26 | 4.5 | 4.84 | 4.49 | 4.82 | +6.17% | 77,126 | 36,075,647 |
| 2024-06-25 | 4.52 | 4.58 | 4.49 | 4.54 | +0.67% | 43,075 | 19,545,721 |
| 2024-06-24 | 4.67 | 4.69 | 4.48 | 4.51 | -4.85% | 57,006 | 26,011,908 |
| 2024-06-21 | 4.75 | 4.8 | 4.67 | 4.74 | -0.42% | 36,349 | 17,271,537 |
| 2024-06-20 | 4.87 | 4.89 | 4.75 | 4.76 | -2.66% | 52,419 | 25,138,108 |
| 2024-06-19 | 4.97 | 4.97 | 4.87 | 4.89 | -1.21% | 36,604 | 18,002,077 |
| 2024-06-18 | 4.95 | 4.99 | 4.91 | 4.95 | +0.61% | 44,243 | 21,889,578 |
| 2024-06-17 | 5 | 5.05 | 4.9 | 4.92 | -2.19% | 53,548 | 26,600,616 |
| 2024-06-14 | 5.02 | 5.12 | 4.97 | 5.03 | +0.4% | 58,752 | 29,606,549 |
| 2024-06-13 | 5.01 | 5.09 | 4.95 | 5.01 | -1.18% | 53,500 | 26,730,080 |
| 2024-06-12 | 4.84 | 5.09 | 4.82 | 5.07 | +4.75% | 82,548 | 41,180,856 |
| 2024-06-11 | 4.86 | 4.91 | 4.75 | 4.84 | -1.43% | 61,244 | 29,565,066 |
| 2024-06-07 | 4.79 | 4.92 | 4.77 | 4.91 | +3.81% | 93,375 | 45,326,474 |
| 2024-06-06 | 4.96 | 5 | 4.68 | 4.73 | -4.44% | 104,157 | 49,967,303 |
| 2024-06-05 | 5.07 | 5.1 | 4.95 | 4.95 | -3.32% | 71,069 | 35,581,020 |
| 2024-06-04 | 5.17 | 5.17 | 5.05 | 5.12 | -1.73% | 64,354 | 32,817,565 |
| 2024-06-03 | 5.3 | 5.34 | 5.16 | 5.21 | -1.88% | 77,585 | 40,629,267 |
| 2024-05-31 | 5.25 | 5.34 | 5.23 | 5.31 | +0.95% | 34,816 | 18,399,492 |
| 2024-05-30 | 5.28 | 5.34 | 5.2 | 5.26 | -0.38% | 50,646 | 26,683,552 |
| 2024-05-29 | 5.33 | 5.38 | 5.26 | 5.28 | -0.56% | 49,451 | 26,311,898 |
| 2024-05-28 | 5.43 | 5.43 | 5.31 | 5.31 | -2.21% | 42,108 | 22,551,448 |
| 2024-05-27 | 5.4 | 5.46 | 5.3 | 5.43 | +0.93% | 58,944 | 31,662,709 |
| 2024-05-24 | 5.48 | 5.53 | 5.37 | 5.38 | -2% | 49,103 | 26,786,770 |
| 2024-05-23 | 5.66 | 5.66 | 5.45 | 5.49 | -2.83% | 60,642 | 33,486,047 |
| 2024-05-22 | 5.66 | 5.68 | 5.59 | 5.65 | +0.18% | 51,380 | 28,996,610 |
| 2024-05-21 | 5.7 | 5.73 | 5.62 | 5.64 | -0.53% | 57,191 | 32,430,127 |
| 2024-05-20 | 5.65 | 5.71 | 5.59 | 5.67 | +0.71% | 61,882 | 35,084,522 |
| 2024-05-17 | 5.65 | 5.66 | 5.56 | 5.63 | -0.18% | 59,658 | 33,416,019 |
| 2024-05-16 | 5.59 | 5.74 | 5.56 | 5.64 | +1.44% | 75,662 | 42,735,705 |
| 2024-05-15 | 5.59 | 5.65 | 5.53 | 5.56 | -0.54% | 58,291 | 32,598,176 |
| 2024-05-14 | 5.49 | 5.62 | 5.47 | 5.59 | +2.57% | 55,890 | 31,000,225 |
| 2024-05-13 | 5.52 | 5.58 | 5.42 | 5.45 | -2.5% | 61,486 | 33,671,931 |
| 2024-05-10 | 5.69 | 5.74 | 5.55 | 5.59 | -1.24% | 57,260 | 32,127,489 |
| 2024-05-09 | 5.6 | 5.7 | 5.56 | 5.66 | +1.8% | 55,235 | 31,206,939 |
| 2024-05-08 | 5.68 | 5.69 | 5.55 | 5.56 | -2.28% | 64,122 | 35,831,816 |
| 2024-05-07 | 5.69 | 5.8 | 5.65 | 5.69 | +0.18% | 72,254 | 41,223,971 |
| 2024-05-06 | 5.61 | 5.7 | 5.61 | 5.68 | +1.79% | 69,388 | 39,206,769 |
| 2024-04-30 | 5.7 | 5.7 | 5.48 | 5.58 | -1.76% | 109,612 | 60,977,442 |
| 2024-04-29 | 5.55 | 5.72 | 5.53 | 5.68 | +2.9% | 84,572 | 47,760,867 |
| 2024-04-26 | 5.33 | 5.54 | 5.33 | 5.52 | +3.37% | 89,234 | 48,799,607 |
| 2024-04-25 | 5.36 | 5.44 | 5.32 | 5.34 | -1.11% | 75,746 | 40,648,563 |
| 2024-04-24 | 5.25 | 5.42 | 5.2 | 5.4 | +3.25% | 93,764 | 49,974,719 |
| 2024-04-23 | 5.13 | 5.27 | 5.13 | 5.23 | +1.75% | 84,429 | 44,176,303 |
| 2024-04-22 | 5.17 | 5.2 | 4.99 | 5.14 | -1.15% | 76,241 | 39,003,132 |
| 2024-04-19 | 5.21 | 5.28 | 5.15 | 5.2 | -0.95% | 81,995 | 42,709,012 |
| 2024-04-18 | 5.4 | 5.4 | 5.16 | 5.25 | -1.87% | 176,799 | 92,715,445 |
| 2024-04-17 | 5.03 | 5.35 | 5.03 | 5.35 | +10.08% | 101,543 | 53,187,715 |
| 2024-04-16 | 5.36 | 5.36 | 4.86 | 4.86 | -9.5% | 172,278 | 86,499,679 |
| 2024-04-15 | 5.63 | 5.7 | 5.25 | 5.37 | -5.29% | 120,815 | 65,331,458 |
| 2024-04-12 | 5.77 | 5.78 | 5.64 | 5.67 | -1.73% | 75,096 | 42,784,037 |
| 2024-04-11 | 5.55 | 5.85 | 5.53 | 5.77 | +2.67% | 92,036 | 53,054,435 |
| 2024-04-10 | 5.78 | 5.78 | 5.58 | 5.62 | -2.94% | 71,908 | 40,707,914 |
| 2024-04-09 | 5.75 | 5.8 | 5.65 | 5.79 | +1.58% | 70,389 | 40,448,656 |
| 2024-04-08 | 5.85 | 5.85 | 5.65 | 5.7 | -2.73% | 94,597 | 54,267,778 |
| 2024-04-03 | 6.07 | 6.08 | 5.78 | 5.86 | -3.46% | 126,530 | 74,136,518 |
| 2024-04-02 | 6.25 | 6.26 | 6.03 | 6.07 | -3.19% | 119,274 | 72,833,018 |
| 2024-04-01 | 6.09 | 6.27 | 6.09 | 6.27 | +2.96% | 138,195 | 85,404,801 |
| 2024-03-29 | 6.14 | 6.19 | 6 | 6.09 | -1.14% | 125,487 | 76,113,311 |
| 2024-03-28 | 5.92 | 6.25 | 5.9 | 6.16 | +3.18% | 167,803 | 102,762,169 |
| 2024-03-27 | 6.17 | 6.35 | 5.96 | 5.97 | -3.71% | 189,680 | 115,397,554 |
| 2024-03-26 | 6.33 | 6.39 | 6.13 | 6.2 | -2.05% | 234,055 | 145,977,529 |
| 2024-03-25 | 6.67 | 6.72 | 6.33 | 6.33 | -7.05% | 345,306 | 224,585,693 |
| 2024-03-22 | 6.36 | 6.85 | 6.31 | 6.81 | +5.75% | 386,902 | 255,855,109 |
| 2024-03-21 | 6.39 | 6.63 | 6.33 | 6.44 | +2.88% | 228,285 | 147,410,720 |
| 2024-03-20 | 6.05 | 6.29 | 6.01 | 6.26 | +3.81% | 138,801 | 85,980,097 |
| 2024-03-19 | 6 | 6.18 | 6 | 6.03 | -0.33% | 132,389 | 80,564,230 |
| 2024-03-18 | 5.98 | 6.09 | 5.95 | 6.05 | +2.02% | 149,385 | 89,913,508 |
| 2024-03-15 | 5.72 | 5.95 | 5.71 | 5.93 | +3.13% | 152,626 | 89,486,525 |
| 2024-03-14 | 5.8 | 5.86 | 5.66 | 5.75 | -2.04% | 137,474 | 79,275,423 |
| 2024-03-13 | 5.68 | 5.93 | 5.64 | 5.87 | +3.53% | 214,379 | 124,353,653 |
| 2024-03-12 | 5.57 | 5.69 | 5.54 | 5.67 | +1.8% | 161,499 | 90,764,255 |
| 2024-03-11 | 5.51 | 5.58 | 5.42 | 5.57 | +0.36% | 120,644 | 66,760,196 |
| 2024-03-08 | 5.58 | 5.62 | 5.45 | 5.55 | -1.42% | 209,486 | 115,887,722 |
| 2024-03-07 | 5.55 | 5.94 | 5.41 | 5.63 | +1.44% | 268,877 | 152,342,687 |
| 2024-03-06 | 5.55 | 5.68 | 5.5 | 5.55 | -0.36% | 102,787 | 57,252,401 |
| 2024-03-05 | 5.61 | 5.72 | 5.52 | 5.57 | -1.59% | 125,090 | 70,230,837 |
| 2024-03-04 | 5.6 | 5.69 | 5.44 | 5.66 | +1.07% | 150,686 | 84,048,004 |
| 2024-03-01 | 5.5 | 5.61 | 5.42 | 5.6 | +1.82% | 169,653 | 93,669,123 |
| 2024-02-29 | 5.24 | 5.5 | 5.24 | 5.5 | +3.77% | 193,428 | 104,616,524 |
| 2024-02-28 | 5.77 | 6.03 | 5.28 | 5.3 | -8.15% | 250,753 | 142,603,245 |
| 2024-02-27 | 5.53 | 5.77 | 5.48 | 5.77 | +3.41% | 114,038 | 64,737,095 |
| 2024-02-26 | 5.56 | 5.71 | 5.41 | 5.58 | +0.36% | 175,217 | 97,123,729 |
| 2024-02-23 | 5.32 | 5.57 | 5.3 | 5.56 | +4.71% | 176,430 | 95,998,987 |
| 2024-02-22 | 5.11 | 5.32 | 5.1 | 5.31 | +3.51% | 164,988 | 86,284,230 |
| 2024-02-21 | 4.95 | 5.29 | 4.91 | 5.13 | +1.38% | 245,195 | 126,122,702 |
| 2024-02-20 | 4.9 | 5.21 | 4.72 | 5.06 | +2.85% | 268,548 | 133,923,970 |
| 2024-02-19 | 4.75 | 4.98 | 4.67 | 4.92 | +7.19% | 301,437 | 145,805,923 |
| 2024-02-08 | 4.28 | 4.61 | 4.08 | 4.59 | +9.03% | 350,373 | 152,075,248 |
| 2024-02-07 | 4.68 | 4.73 | 4.17 | 4.21 | -8.87% | 389,750 | 168,116,051 |
| 2024-02-06 | 4.67 | 4.89 | 4.56 | 4.62 | -8.88% | 339,931 | 157,924,110 |
| 2024-02-05 | 5.5 | 5.53 | 5.07 | 5.07 | -9.95% | 138,292 | 71,333,472 |
| 2024-02-02 | 5.83 | 6.14 | 5.47 | 5.63 | -3.26% | 285,649 | 166,428,985 |
| 2024-02-01 | 6.2 | 6.2 | 5.58 | 5.82 | -6.13% | 391,816 | 230,658,904 |
| 2024-01-31 | 5.98 | 6.61 | 5.96 | 6.2 | +3.16% | 385,428 | 242,462,577 |
| 2024-01-30 | 6.19 | 6.29 | 5.99 | 6.01 | -3.99% | 90,934 | 55,491,120 |
| 2024-01-29 | 6.49 | 6.55 | 6.2 | 6.26 | -4.72% | 138,942 | 87,925,982 |
| 2024-01-26 | 6.34 | 6.67 | 6.31 | 6.57 | +3.63% | 174,379 | 113,683,361 |
| 2024-01-25 | 5.89 | 6.38 | 5.85 | 6.34 | +7.82% | 155,486 | 96,475,660 |
| 2024-01-24 | 5.76 | 5.9 | 5.67 | 5.88 | +1.91% | 86,326 | 50,029,735 |
| 2024-01-23 | 5.71 | 5.8 | 5.61 | 5.77 | -0.17% | 115,771 | 66,039,236 |
| 2024-01-22 | 6.14 | 6.22 | 5.73 | 5.78 | -6.77% | 106,821 | 63,547,575 |
| 2024-01-19 | 6.2 | 6.32 | 6.18 | 6.2 | 0% | 82,399 | 51,378,920 |
| 2024-01-18 | 6.28 | 6.35 | 6.02 | 6.2 | -1.74% | 117,078 | 71,819,657 |
| 2024-01-17 | 6.42 | 6.52 | 6.3 | 6.31 | -1.87% | 75,254 | 48,200,350 |
| 2024-01-16 | 6.51 | 6.52 | 6.33 | 6.43 | -1.23% | 86,177 | 55,178,788 |
| 2024-01-15 | 6.5 | 6.57 | 6.45 | 6.51 | 0% | 69,316 | 45,140,713 |
| 2024-01-12 | 6.68 | 6.75 | 6.47 | 6.51 | -3.13% | 104,695 | 68,760,310 |
| 2024-01-11 | 6.64 | 6.75 | 6.61 | 6.72 | +1.2% | 95,948 | 64,349,581 |
| 2024-01-10 | 6.85 | 6.85 | 6.64 | 6.64 | -3.35% | 91,576 | 61,281,115 |
| 2024-01-09 | 6.95 | 7 | 6.75 | 6.87 | -0.43% | 113,585 | 78,168,398 |
| 2024-01-08 | 6.78 | 6.99 | 6.77 | 6.9 | +1.02% | 117,728 | 81,416,031 |
| 2024-01-05 | 7 | 7.02 | 6.75 | 6.83 | -2.43% | 142,696 | 98,145,164 |
| 2024-01-04 | 7.08 | 7.11 | 6.93 | 7 | -1.41% | 135,221 | 94,626,462 |
| 2024-01-03 | 6.98 | 7.17 | 6.82 | 7.1 | +1.57% | 217,962 | 153,495,665 |
| 2024-01-02 | 6.86 | 7.08 | 6.86 | 6.99 | +1.75% | 181,861 | 126,893,807 |
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：