股票概览
6.29
-2.18%
-0.14
6.43
开盘价
6.49
最高价
6.25
最低价
163,612
成交量
数据更新至: 2024-12-31
技术指标
6.52
MA5 (5日均线)
6.74
MA10 (10日均线)
7.60
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 | 6.43 | 6.49 | 6.25 | 6.29 | -2.18% | 163,612 | 104,148,691 |
| 2024-12-30 | 6.48 | 6.48 | 6.32 | 6.43 | -1.53% | 185,639 | 118,899,728 |
| 2024-12-27 | 6.57 | 6.69 | 6.5 | 6.53 | -0.91% | 204,357 | 134,701,862 |
| 2024-12-26 | 6.68 | 6.77 | 6.53 | 6.59 | -2.66% | 266,622 | 177,128,396 |
| 2024-12-25 | 6.63 | 6.83 | 6.28 | 6.77 | +2.42% | 405,688 | 268,408,769 |
| 2024-12-24 | 6.53 | 6.7 | 6.43 | 6.61 | 0% | 251,928 | 165,283,518 |
| 2024-12-23 | 7.06 | 7.08 | 6.4 | 6.61 | -6.77% | 422,964 | 284,271,273 |
| 2024-12-20 | 7 | 7.09 | 6.96 | 7.09 | +1.14% | 342,888 | 240,576,185 |
| 2024-12-19 | 7.11 | 7.26 | 6.98 | 7.01 | -5.53% | 603,661 | 427,448,737 |
| 2024-12-18 | 7.37 | 7.86 | 7.21 | 7.42 | -6.19% | 940,856 | 697,465,109 |
| 2024-12-17 | 7.91 | 7.91 | 7.91 | 7.91 | -10.01% | 67,559 | 53,439,169 |
| 2024-12-16 | 8.79 | 8.79 | 8.79 | 8.79 | -10.03% | 34,420 | 30,255,180 |
| 2024-12-13 | 11.08 | 11.95 | 9.77 | 9.77 | -10.04% | 1,089,391 | 1,171,603,987 |
| 2024-12-12 | 10.86 | 10.86 | 10.5 | 10.86 | +10.03% | 261,730 | 283,343,372 |
| 2024-12-11 | 9 | 9.87 | 8.99 | 9.87 | +10.03% | 234,553 | 226,282,160 |
| 2024-12-10 | 8.79 | 8.97 | 7.88 | 8.97 | +10.06% | 588,904 | 514,526,928 |
| 2024-12-09 | 7.65 | 8.15 | 7.45 | 8.15 | +9.99% | 760,671 | 607,646,603 |
| 2024-12-06 | 6.72 | 7.41 | 6.4 | 7.41 | +9.94% | 564,206 | 407,538,621 |
| 2024-12-05 | 6.25 | 6.74 | 6.12 | 6.74 | +9.95% | 508,600 | 330,738,742 |
| 2024-12-04 | 5.57 | 6.13 | 5.36 | 6.13 | +10.05% | 305,724 | 183,020,542 |
| 2024-12-03 | 5.37 | 5.62 | 5.31 | 5.57 | +3.15% | 119,019 | 65,576,577 |
| 2024-12-02 | 5.21 | 5.48 | 5.21 | 5.4 | +4.45% | 95,269 | 51,240,093 |
| 2024-11-29 | 5.2 | 5.24 | 5.14 | 5.17 | -0.77% | 62,240 | 32,237,040 |
| 2024-11-28 | 5.17 | 5.45 | 5.17 | 5.21 | +1.56% | 81,942 | 43,231,803 |
| 2024-11-27 | 5.11 | 5.13 | 4.96 | 5.13 | 0% | 32,852 | 16,544,470 |
| 2024-11-26 | 5.14 | 5.19 | 5.1 | 5.13 | +0.2% | 32,035 | 16,439,435 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.12 | +2.61% | 32,993 | 16,761,560 |
| 2024-11-22 | 5.08 | 5.15 | 4.99 | 4.99 | -2.16% | 35,648 | 18,167,540 |
| 2024-11-21 | 5.07 | 5.1 | 5.05 | 5.1 | +0.99% | 28,209 | 14,327,107 |
| 2024-11-20 | 4.94 | 5.07 | 4.93 | 5.05 | +2.23% | 28,220 | 14,141,170 |
| 2024-11-19 | 4.89 | 4.95 | 4.85 | 4.94 | +1.02% | 18,089 | 8,874,703 |
| 2024-11-18 | 5 | 5.01 | 4.87 | 4.89 | -1.21% | 27,352 | 13,538,524 |
| 2024-11-15 | 5.02 | 5.07 | 4.91 | 4.95 | -1.2% | 34,315 | 17,201,060 |
| 2024-11-14 | 5.09 | 5.11 | 4.99 | 5.01 | -1.57% | 28,871 | 14,536,889 |
| 2024-11-13 | 5.1 | 5.18 | 5.01 | 5.09 | -0.78% | 31,199 | 15,852,428 |
| 2024-11-12 | 5.15 | 5.19 | 5.1 | 5.13 | -0.58% | 42,583 | 21,920,257 |
| 2024-11-11 | 5.13 | 5.19 | 5.08 | 5.16 | +0.39% | 34,216 | 17,560,531 |
| 2024-11-08 | 5.2 | 5.22 | 5.1 | 5.14 | -1.15% | 51,590 | 26,531,696 |
| 2024-11-07 | 5.05 | 5.2 | 5.03 | 5.2 | +2.77% | 50,828 | 26,138,333 |
| 2024-11-06 | 5 | 5.1 | 4.99 | 5.06 | +0.6% | 46,326 | 23,425,903 |
| 2024-11-05 | 4.99 | 5.05 | 4.99 | 5.03 | +0.8% | 39,191 | 19,716,237 |
| 2024-11-04 | 4.95 | 5.01 | 4.94 | 4.99 | -0.4% | 28,238 | 14,020,601 |
| 2024-11-01 | 4.95 | 5.05 | 4.94 | 5.01 | +0.8% | 47,326 | 23,676,210 |
| 2024-10-31 | 4.94 | 5.01 | 4.92 | 4.97 | +0.2% | 43,402 | 21,627,582 |
| 2024-10-30 | 4.84 | 5 | 4.81 | 4.96 | +2.06% | 38,885 | 19,195,374 |
| 2024-10-29 | 5.1 | 5.1 | 4.86 | 4.86 | -4.33% | 49,389 | 24,447,502 |
| 2024-10-28 | 4.92 | 5.08 | 4.92 | 5.08 | +3.46% | 44,150 | 22,091,780 |
| 2024-10-25 | 4.78 | 4.92 | 4.78 | 4.91 | +2.51% | 51,062 | 24,895,142 |
| 2024-10-24 | 4.75 | 4.87 | 4.71 | 4.79 | +0.84% | 40,873 | 19,602,259 |
| 2024-10-23 | 4.73 | 4.81 | 4.71 | 4.75 | +0.64% | 31,561 | 15,009,062 |
| 2024-10-22 | 4.66 | 4.72 | 4.66 | 4.72 | +0.85% | 25,704 | 12,065,580 |
| 2024-10-21 | 4.7 | 4.71 | 4.65 | 4.68 | -0.43% | 26,822 | 12,545,391 |
| 2024-10-18 | 4.65 | 4.74 | 4.6 | 4.7 | +1.08% | 32,617 | 15,231,583 |
| 2024-10-17 | 4.69 | 4.71 | 4.64 | 4.65 | -0.64% | 25,151 | 11,761,166 |
| 2024-10-16 | 4.59 | 4.71 | 4.59 | 4.68 | +0.21% | 21,244 | 9,918,300 |
| 2024-10-15 | 4.67 | 4.73 | 4.64 | 4.67 | -0.85% | 23,559 | 11,014,253 |
| 2024-10-14 | 4.68 | 4.74 | 4.6 | 4.71 | +1.95% | 27,125 | 12,696,769 |
| 2024-10-11 | 4.67 | 4.72 | 4.6 | 4.62 | -1.07% | 37,683 | 17,528,264 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.67 | +0.21% | 45,548 | 21,403,311 |
| 2024-10-09 | 5.08 | 5.08 | 4.66 | 4.66 | -9.86% | 74,826 | 36,216,857 |
| 2024-10-08 | 5.39 | 5.43 | 4.96 | 5.17 | +4.66% | 124,529 | 64,627,210 |
| 2024-09-30 | 4.73 | 5 | 4.61 | 4.94 | +7.39% | 121,169 | 58,683,733 |
| 2024-09-27 | 4.49 | 4.6 | 4.45 | 4.6 | +3.6% | 30,392 | 13,777,171 |
| 2024-09-26 | 4.34 | 4.44 | 4.31 | 4.44 | +2.3% | 22,139 | 9,683,400 |
| 2024-09-25 | 4.33 | 4.44 | 4.33 | 4.34 | +0.7% | 23,919 | 10,462,185 |
| 2024-09-24 | 4.18 | 4.34 | 4.14 | 4.31 | +3.86% | 28,564 | 12,171,848 |
| 2024-09-23 | 4.24 | 4.26 | 4.14 | 4.15 | -2.12% | 19,979 | 8,378,104 |
| 2024-09-20 | 4.23 | 4.25 | 4.18 | 4.24 | +0.24% | 17,611 | 7,429,511 |
| 2024-09-19 | 4.15 | 4.25 | 4.13 | 4.23 | +2.17% | 24,660 | 10,348,952 |
| 2024-09-18 | 4.07 | 4.14 | 4.05 | 4.14 | +0.24% | 24,922 | 10,206,297 |
| 2024-09-13 | 4.45 | 4.46 | 4.09 | 4.13 | -5.92% | 81,097 | 34,118,586 |
| 2024-09-12 | 4.4 | 4.48 | 4.32 | 4.39 | +0.23% | 40,950 | 18,048,170 |
| 2024-09-11 | 4.31 | 4.39 | 4.28 | 4.38 | +1.15% | 20,047 | 8,759,062 |
| 2024-09-10 | 4.32 | 4.34 | 4.24 | 4.33 | 0% | 19,101 | 8,196,695 |
| 2024-09-09 | 4.25 | 4.35 | 4.22 | 4.33 | +1.41% | 22,592 | 9,729,673 |
| 2024-09-06 | 4.21 | 4.27 | 4.15 | 4.27 | +1.43% | 23,959 | 10,106,315 |
| 2024-09-05 | 4.19 | 4.23 | 4.17 | 4.21 | 0% | 11,716 | 4,921,717 |
| 2024-09-04 | 4.1 | 4.21 | 4.07 | 4.21 | +2.43% | 28,007 | 11,666,618 |
| 2024-09-03 | 4.11 | 4.12 | 4.02 | 4.11 | +1.23% | 23,663 | 9,675,658 |
| 2024-09-02 | 4.09 | 4.12 | 4.03 | 4.06 | -0.25% | 17,713 | 7,224,972 |
| 2024-08-30 | 4.02 | 4.11 | 3.98 | 4.07 | +1.5% | 22,867 | 9,292,939 |
| 2024-08-29 | 3.95 | 4.03 | 3.93 | 4.01 | +1.52% | 12,809 | 5,104,318 |
| 2024-08-28 | 3.91 | 4.04 | 3.91 | 3.95 | +0.25% | 28,845 | 11,482,917 |
| 2024-08-27 | 4.05 | 4.06 | 3.91 | 3.94 | -3.9% | 31,265 | 12,424,945 |
| 2024-08-26 | 4.25 | 4.26 | 4.03 | 4.1 | -3.53% | 48,952 | 20,103,467 |
| 2024-08-23 | 4.05 | 4.29 | 4 | 4.25 | +5.2% | 42,802 | 17,740,753 |
| 2024-08-22 | 4.19 | 4.19 | 4.04 | 4.04 | -2.65% | 13,747 | 5,651,011 |
| 2024-08-21 | 4.15 | 4.21 | 4.14 | 4.15 | -0.48% | 11,275 | 4,701,153 |
| 2024-08-20 | 4.22 | 4.23 | 4.12 | 4.17 | 0% | 20,385 | 8,501,696 |
| 2024-08-19 | 4.13 | 4.18 | 4.1 | 4.17 | +0.72% | 15,812 | 6,571,374 |
| 2024-08-16 | 4.24 | 4.25 | 4.13 | 4.14 | -2.59% | 15,191 | 6,360,447 |
| 2024-08-15 | 4.23 | 4.25 | 4.17 | 4.25 | +1.19% | 14,315 | 6,035,986 |
| 2024-08-14 | 4.22 | 4.29 | 4.18 | 4.2 | -1.18% | 11,638 | 4,925,891 |
| 2024-08-13 | 4.23 | 4.25 | 4.15 | 4.25 | +0.95% | 12,429 | 5,233,815 |
| 2024-08-12 | 4.22 | 4.27 | 4.18 | 4.21 | -0.24% | 13,067 | 5,514,215 |
| 2024-08-09 | 4.26 | 4.29 | 4.22 | 4.22 | -1.17% | 7,912 | 3,366,586 |
| 2024-08-08 | 4.23 | 4.28 | 4.18 | 4.27 | +0.95% | 13,697 | 5,810,355 |
| 2024-08-07 | 4.26 | 4.27 | 4.21 | 4.23 | -0.47% | 6,551 | 2,775,400 |
| 2024-08-06 | 4.28 | 4.28 | 4.21 | 4.25 | +1.19% | 8,302 | 3,518,328 |
| 2024-08-05 | 4.24 | 4.3 | 4.2 | 4.2 | -0.94% | 12,088 | 5,139,145 |
| 2024-08-02 | 4.2 | 4.29 | 4.19 | 4.24 | 0% | 15,428 | 6,567,497 |
| 2024-08-01 | 4.3 | 4.33 | 4.21 | 4.24 | -1.17% | 17,142 | 7,287,544 |
| 2024-07-31 | 4.14 | 4.29 | 4.13 | 4.29 | +3.37% | 19,149 | 8,113,561 |
| 2024-07-30 | 4.09 | 4.16 | 4.04 | 4.15 | +1.72% | 17,365 | 7,173,907 |
| 2024-07-29 | 4.09 | 4.14 | 4.05 | 4.08 | -1.21% | 15,878 | 6,483,011 |
| 2024-07-26 | 4.04 | 4.14 | 4.03 | 4.13 | +1.98% | 11,037 | 4,538,985 |
| 2024-07-25 | 3.97 | 4.09 | 3.97 | 4.05 | +1.5% | 12,133 | 4,886,396 |
| 2024-07-24 | 4.03 | 4.05 | 3.96 | 3.99 | -1.48% | 11,822 | 4,725,621 |
| 2024-07-23 | 4.12 | 4.14 | 4.05 | 4.05 | -1.22% | 10,725 | 4,392,681 |
| 2024-07-22 | 4.11 | 4.12 | 4.06 | 4.1 | 0% | 10,362 | 4,235,519 |
| 2024-07-19 | 4.03 | 4.11 | 4.01 | 4.1 | +1.49% | 18,659 | 7,599,870 |
| 2024-07-18 | 4.03 | 4.07 | 3.97 | 4.04 | -0.98% | 18,268 | 7,314,671 |
| 2024-07-17 | 4.12 | 4.13 | 4.05 | 4.08 | -1.21% | 17,572 | 7,171,136 |
| 2024-07-16 | 4.18 | 4.18 | 4.11 | 4.13 | -1.2% | 12,148 | 5,021,080 |
| 2024-07-15 | 4.27 | 4.3 | 4.15 | 4.18 | -3.02% | 16,799 | 7,060,253 |
| 2024-07-12 | 4.31 | 4.37 | 4.28 | 4.31 | -0.23% | 18,559 | 8,018,317 |
| 2024-07-11 | 4.27 | 4.35 | 4.23 | 4.32 | +2.86% | 24,569 | 10,563,288 |
| 2024-07-10 | 4.22 | 4.28 | 4.18 | 4.2 | -1.87% | 14,134 | 5,980,969 |
| 2024-07-09 | 4.27 | 4.32 | 4.18 | 4.28 | 0% | 17,450 | 7,434,658 |
| 2024-07-08 | 4.43 | 4.45 | 4.27 | 4.28 | -3.17% | 18,932 | 8,163,789 |
| 2024-07-05 | 4.29 | 4.43 | 4.27 | 4.42 | +1.84% | 19,343 | 8,465,468 |
| 2024-07-04 | 4.45 | 4.5 | 4.33 | 4.34 | -2.69% | 22,441 | 9,891,490 |
| 2024-07-03 | 4.45 | 4.54 | 4.41 | 4.46 | +0.22% | 19,579 | 8,763,232 |
| 2024-07-02 | 4.42 | 4.48 | 4.37 | 4.45 | +0.23% | 21,942 | 9,736,734 |
| 2024-07-01 | 4.35 | 4.45 | 4.31 | 4.44 | +0.68% | 26,888 | 11,810,103 |
| 2024-06-28 | 4.62 | 4.69 | 4.36 | 4.41 | -5.97% | 54,164 | 24,327,942 |
| 2024-06-27 | 4.74 | 4.77 | 4.64 | 4.69 | -2.09% | 21,093 | 9,913,572 |
| 2024-06-26 | 4.77 | 4.79 | 4.61 | 4.79 | -0.21% | 29,772 | 13,976,120 |
| 2024-06-25 | 4.94 | 4.94 | 4.72 | 4.8 | -2.83% | 45,607 | 21,849,166 |
| 2024-06-24 | 4.7 | 5.16 | 4.64 | 4.94 | +4.22% | 88,209 | 43,354,023 |
| 2024-06-21 | 4.69 | 4.75 | 4.6 | 4.74 | +1.07% | 15,089 | 7,079,685 |
| 2024-06-20 | 4.75 | 4.76 | 4.65 | 4.69 | -0.64% | 14,440 | 6,768,062 |
| 2024-06-19 | 4.74 | 4.76 | 4.71 | 4.72 | -0.42% | 7,955 | 3,764,185 |
| 2024-06-18 | 4.72 | 4.75 | 4.68 | 4.74 | +0.64% | 9,764 | 4,615,766 |
| 2024-06-17 | 4.76 | 4.76 | 4.69 | 4.71 | -1.26% | 12,773 | 6,014,649 |
| 2024-06-14 | 4.75 | 4.78 | 4.67 | 4.77 | +0.42% | 11,638 | 5,499,408 |
| 2024-06-13 | 4.84 | 4.86 | 4.73 | 4.75 | -1.66% | 11,847 | 5,662,912 |
| 2024-06-12 | 4.8 | 4.88 | 4.79 | 4.83 | -0.41% | 12,307 | 5,956,384 |
| 2024-06-11 | 4.83 | 4.87 | 4.71 | 4.85 | +0.62% | 18,266 | 8,758,947 |
| 2024-06-07 | 4.8 | 4.87 | 4.76 | 4.82 | +2.12% | 19,254 | 9,273,430 |
| 2024-06-06 | 4.9 | 5.02 | 4.66 | 4.72 | -5.03% | 38,833 | 18,583,200 |
| 2024-06-05 | 5.1 | 5.1 | 4.96 | 4.97 | -2.55% | 13,991 | 6,991,203 |
| 2024-06-04 | 5.15 | 5.16 | 5.07 | 5.1 | -1.35% | 19,981 | 10,187,535 |
| 2024-06-03 | 5.37 | 5.39 | 5.13 | 5.17 | -3.72% | 23,656 | 12,307,850 |
| 2024-05-31 | 5.36 | 5.45 | 5.35 | 5.37 | -0.19% | 14,286 | 7,695,150 |
| 2024-05-30 | 5.43 | 5.51 | 5.34 | 5.38 | -1.28% | 19,367 | 10,460,775 |
| 2024-05-29 | 5.43 | 5.49 | 5.4 | 5.45 | +0.93% | 13,773 | 7,512,921 |
| 2024-05-28 | 5.52 | 5.56 | 5.4 | 5.4 | -1.64% | 19,814 | 10,802,056 |
| 2024-05-27 | 5.56 | 5.57 | 5.42 | 5.49 | -1.26% | 19,474 | 10,652,992 |
| 2024-05-24 | 5.61 | 5.65 | 5.55 | 5.56 | -0.71% | 15,454 | 8,636,117 |
| 2024-05-23 | 5.76 | 5.77 | 5.6 | 5.6 | -2.61% | 19,617 | 11,094,717 |
| 2024-05-22 | 5.77 | 5.81 | 5.72 | 5.75 | +0.17% | 14,179 | 8,178,908 |
| 2024-05-21 | 5.85 | 5.85 | 5.71 | 5.74 | -1.71% | 28,381 | 16,306,436 |
| 2024-05-20 | 5.88 | 6 | 5.82 | 5.84 | -0.51% | 39,948 | 23,602,728 |
| 2024-05-17 | 5.67 | 5.87 | 5.65 | 5.87 | +3.53% | 45,012 | 26,102,231 |
| 2024-05-16 | 5.6 | 5.73 | 5.58 | 5.67 | +1.43% | 26,477 | 15,028,063 |
| 2024-05-15 | 5.58 | 5.65 | 5.57 | 5.59 | -0.71% | 15,992 | 8,962,498 |
| 2024-05-14 | 5.58 | 5.67 | 5.57 | 5.63 | +0.9% | 19,660 | 11,025,595 |
| 2024-05-13 | 5.78 | 5.78 | 5.56 | 5.58 | -4.29% | 47,026 | 26,397,046 |
| 2024-05-10 | 5.88 | 5.95 | 5.78 | 5.83 | +0.34% | 27,177 | 15,857,674 |
| 2024-05-09 | 5.83 | 5.86 | 5.73 | 5.81 | +1.04% | 30,273 | 17,568,124 |
| 2024-05-08 | 5.8 | 5.86 | 5.73 | 5.75 | -1.03% | 31,569 | 18,266,711 |
| 2024-05-07 | 5.66 | 5.86 | 5.65 | 5.81 | +2.47% | 48,778 | 28,083,751 |
| 2024-05-06 | 5.45 | 5.74 | 5.45 | 5.67 | +5.19% | 46,983 | 26,357,124 |
| 2024-04-30 | 5.48 | 5.51 | 5.35 | 5.39 | -1.64% | 20,814 | 11,241,595 |
| 2024-04-29 | 5.31 | 5.48 | 5.28 | 5.48 | +3.79% | 37,903 | 20,545,040 |
| 2024-04-26 | 5.35 | 5.4 | 5.21 | 5.28 | -1.68% | 32,709 | 17,190,304 |
| 2024-04-25 | 5.37 | 5.47 | 5.31 | 5.37 | -0.56% | 28,144 | 15,188,130 |
| 2024-04-24 | 5.24 | 5.46 | 5.24 | 5.4 | -1.46% | 44,488 | 23,842,802 |
| 2024-04-23 | 5.65 | 5.7 | 5.42 | 5.48 | -5.35% | 57,628 | 31,864,474 |
| 2024-04-22 | 5.53 | 6.08 | 5.39 | 5.79 | +4.51% | 62,217 | 35,663,200 |
| 2024-04-19 | 5.53 | 5.6 | 5.47 | 5.54 | 0% | 20,779 | 11,508,486 |
| 2024-04-18 | 5.44 | 5.62 | 5.4 | 5.54 | +1.84% | 26,783 | 14,805,486 |
| 2024-04-17 | 5.07 | 5.44 | 5.07 | 5.44 | +7.51% | 33,998 | 18,167,339 |
| 2024-04-16 | 5.5 | 5.54 | 5.05 | 5.06 | -9.32% | 51,353 | 26,849,457 |
| 2024-04-15 | 5.79 | 5.9 | 5.5 | 5.58 | -3.63% | 53,855 | 30,454,621 |
| 2024-04-12 | 5.83 | 5.9 | 5.76 | 5.79 | -0.69% | 22,049 | 12,838,114 |
| 2024-04-11 | 5.84 | 5.93 | 5.78 | 5.83 | -0.17% | 21,267 | 12,467,597 |
| 2024-04-10 | 5.98 | 5.98 | 5.79 | 5.84 | -2.5% | 23,868 | 13,985,336 |
| 2024-04-09 | 5.86 | 6 | 5.86 | 5.99 | +2.04% | 26,544 | 15,797,641 |
| 2024-04-08 | 6.06 | 6.08 | 5.83 | 5.87 | -3.29% | 36,326 | 21,587,878 |
| 2024-04-03 | 6.09 | 6.19 | 6.01 | 6.07 | -0.49% | 46,320 | 28,216,061 |
| 2024-04-02 | 6.09 | 6.16 | 6.01 | 6.1 | -0.33% | 49,362 | 30,050,593 |
| 2024-04-01 | 5.82 | 6.19 | 5.82 | 6.12 | +5.7% | 100,707 | 61,050,296 |
| 2024-03-29 | 5.59 | 5.99 | 5.59 | 5.79 | +3.58% | 50,292 | 29,205,431 |
| 2024-03-28 | 5.52 | 5.71 | 5.5 | 5.59 | -0.18% | 40,103 | 22,503,744 |
| 2024-03-27 | 5.91 | 5.95 | 5.59 | 5.6 | -6.82% | 57,828 | 33,376,049 |
| 2024-03-26 | 5.77 | 6.13 | 5.73 | 6.01 | +3.8% | 81,090 | 48,378,246 |
| 2024-03-25 | 5.73 | 5.99 | 5.69 | 5.79 | +0.7% | 49,026 | 28,666,278 |
| 2024-03-22 | 5.85 | 5.87 | 5.73 | 5.75 | -2.04% | 27,875 | 16,088,723 |
| 2024-03-21 | 5.9 | 5.9 | 5.78 | 5.87 | -0.51% | 31,758 | 18,548,381 |
| 2024-03-20 | 5.92 | 5.95 | 5.82 | 5.9 | 0% | 49,835 | 29,248,405 |
| 2024-03-19 | 6.1 | 6.1 | 5.86 | 5.9 | -3.59% | 81,729 | 48,420,475 |
| 2024-03-18 | 5.74 | 6.3 | 5.72 | 6.12 | +6.81% | 101,607 | 62,232,875 |
| 2024-03-15 | 5.75 | 5.77 | 5.64 | 5.73 | +0.35% | 29,002 | 16,505,333 |
| 2024-03-14 | 5.69 | 5.72 | 5.66 | 5.71 | +0.35% | 23,912 | 13,609,540 |
| 2024-03-13 | 5.66 | 5.73 | 5.59 | 5.69 | +0.35% | 25,538 | 14,440,336 |
| 2024-03-12 | 5.59 | 5.67 | 5.56 | 5.67 | +1.25% | 21,717 | 12,202,467 |
| 2024-03-11 | 5.57 | 5.62 | 5.52 | 5.6 | +0.54% | 14,667 | 8,171,215 |
| 2024-03-08 | 5.52 | 5.61 | 5.45 | 5.57 | +0.72% | 12,713 | 7,059,025 |
| 2024-03-07 | 5.57 | 5.71 | 5.53 | 5.53 | -0.36% | 19,191 | 10,792,619 |
| 2024-03-06 | 5.47 | 5.59 | 5.45 | 5.55 | +0.54% | 17,422 | 9,633,747 |
| 2024-03-05 | 5.61 | 5.65 | 5.48 | 5.52 | -1.25% | 22,456 | 12,473,575 |
| 2024-03-04 | 5.69 | 5.7 | 5.47 | 5.59 | -1.24% | 20,039 | 11,131,943 |
| 2024-03-01 | 5.56 | 5.71 | 5.53 | 5.66 | +2.35% | 29,768 | 16,769,918 |
| 2024-02-29 | 5.32 | 5.59 | 5.32 | 5.53 | +2.03% | 28,823 | 15,762,787 |
| 2024-02-28 | 5.88 | 5.98 | 5.41 | 5.42 | -7.98% | 43,783 | 24,940,943 |
| 2024-02-27 | 5.9 | 5.92 | 5.76 | 5.89 | -0.17% | 32,246 | 18,850,630 |
| 2024-02-26 | 5.66 | 6 | 5.63 | 5.9 | +4.42% | 37,476 | 21,914,598 |
| 2024-02-23 | 5.44 | 5.73 | 5.39 | 5.65 | +4.24% | 28,838 | 15,989,797 |
| 2024-02-22 | 5.36 | 5.43 | 5.28 | 5.42 | +2.07% | 22,820 | 12,258,417 |
| 2024-02-21 | 5.09 | 5.45 | 5.09 | 5.31 | +2.51% | 31,408 | 16,746,851 |
| 2024-02-20 | 5.02 | 5.2 | 4.96 | 5.18 | +2.98% | 32,840 | 16,652,139 |
| 2024-02-19 | 4.8 | 5.07 | 4.8 | 5.03 | +4.79% | 37,375 | 18,677,391 |
| 2024-02-08 | 4.51 | 4.86 | 4.37 | 4.8 | +6.43% | 49,192 | 22,801,129 |
| 2024-02-07 | 4.85 | 4.87 | 4.45 | 4.51 | -6.04% | 55,221 | 25,224,159 |
| 2024-02-06 | 4.55 | 4.99 | 4.4 | 4.8 | -0.21% | 41,331 | 19,225,048 |
| 2024-02-05 | 5.24 | 5.32 | 4.81 | 4.81 | -9.93% | 43,214 | 21,114,234 |
| 2024-02-02 | 5.66 | 5.78 | 5.16 | 5.34 | -5.99% | 33,393 | 18,138,804 |
| 2024-02-01 | 5.84 | 5.84 | 5.56 | 5.68 | -3.4% | 26,423 | 15,096,489 |
| 2024-01-31 | 6.19 | 6.21 | 5.84 | 5.88 | -5.01% | 29,117 | 17,451,889 |
| 2024-01-30 | 6.43 | 6.43 | 6.18 | 6.19 | -2.52% | 15,294 | 9,615,230 |
| 2024-01-29 | 6.58 | 6.58 | 6.35 | 6.35 | -2.61% | 19,283 | 12,394,506 |
| 2024-01-26 | 6.46 | 6.59 | 6.44 | 6.52 | +1.56% | 24,689 | 16,125,745 |
| 2024-01-25 | 6.16 | 6.45 | 6.13 | 6.42 | +4.73% | 21,334 | 13,437,014 |
| 2024-01-24 | 6.07 | 6.13 | 5.88 | 6.13 | +2% | 19,034 | 11,495,995 |
| 2024-01-23 | 6 | 6.09 | 5.81 | 6.01 | -1.15% | 21,449 | 12,762,030 |
| 2024-01-22 | 6.47 | 6.55 | 5.97 | 6.08 | -5.44% | 24,966 | 15,458,821 |
| 2024-01-19 | 6.5 | 6.56 | 6.42 | 6.43 | -1.23% | 11,409 | 7,386,089 |
| 2024-01-18 | 6.67 | 6.7 | 6.34 | 6.51 | -2.69% | 31,258 | 20,247,778 |
| 2024-01-17 | 6.9 | 6.9 | 6.66 | 6.69 | -2.05% | 14,590 | 9,877,731 |
| 2024-01-16 | 6.87 | 6.9 | 6.75 | 6.83 | -0.44% | 16,911 | 11,517,231 |
| 2024-01-15 | 6.9 | 6.91 | 6.81 | 6.86 | 0% | 11,610 | 7,969,708 |
| 2024-01-12 | 6.84 | 6.98 | 6.83 | 6.86 | +0.15% | 16,017 | 11,079,461 |
| 2024-01-11 | 6.8 | 6.89 | 6.78 | 6.85 | +0.44% | 13,192 | 9,015,592 |
| 2024-01-10 | 6.84 | 6.93 | 6.8 | 6.82 | -0.29% | 14,632 | 10,034,287 |
| 2024-01-09 | 6.85 | 6.94 | 6.76 | 6.84 | -0.15% | 21,002 | 14,365,397 |
| 2024-01-08 | 6.92 | 6.94 | 6.84 | 6.85 | -1.01% | 17,229 | 11,852,503 |
| 2024-01-05 | 6.97 | 7.04 | 6.89 | 6.92 | -1% | 15,158 | 10,562,921 |
| 2024-01-04 | 6.99 | 7.02 | 6.93 | 6.99 | +0.14% | 15,757 | 10,995,945 |
| 2024-01-03 | 6.93 | 7.02 | 6.91 | 6.98 | +0.14% | 18,835 | 13,144,710 |
| 2024-01-02 | 6.92 | 7.02 | 6.87 | 6.97 | +1.01% | 21,557 | 15,007,873 |
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：