股票概览
5.96
-2.93%
-0.18
6.16
开盘价
6.17
最高价
5.96
最低价
210,468
成交量
数据更新至: 2024-12-31
技术指标
6.12
MA5 (5日均线)
6.27
MA10 (10日均线)
6.40
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 | 6.16 | 6.17 | 5.96 | 5.96 | -2.93% | 210,468 | 126,944,502 |
| 2024-12-30 | 6.15 | 6.2 | 6.04 | 6.14 | -0.32% | 154,878 | 95,088,495 |
| 2024-12-27 | 6.26 | 6.31 | 6.14 | 6.16 | -0.81% | 159,739 | 99,644,342 |
| 2024-12-26 | 6.13 | 6.3 | 6.1 | 6.21 | +1.14% | 147,915 | 92,252,697 |
| 2024-12-25 | 6.25 | 6.28 | 6.1 | 6.14 | -1.6% | 166,541 | 102,339,024 |
| 2024-12-24 | 6.31 | 6.35 | 6.17 | 6.24 | -0.48% | 183,455 | 114,498,819 |
| 2024-12-23 | 6.53 | 6.58 | 6.26 | 6.27 | -3.98% | 276,593 | 176,100,502 |
| 2024-12-20 | 6.52 | 6.57 | 6.45 | 6.53 | -0.15% | 236,541 | 154,418,457 |
| 2024-12-19 | 6.41 | 6.54 | 6.37 | 6.54 | +1.08% | 264,790 | 171,584,192 |
| 2024-12-18 | 6.39 | 6.55 | 6.28 | 6.47 | +1.73% | 221,181 | 142,559,054 |
| 2024-12-17 | 6.49 | 6.62 | 6.34 | 6.36 | -2.15% | 299,295 | 193,106,870 |
| 2024-12-16 | 6.53 | 6.6 | 6.46 | 6.5 | -1.22% | 255,101 | 165,994,924 |
| 2024-12-13 | 6.61 | 6.71 | 6.49 | 6.58 | -0.9% | 619,964 | 409,832,428 |
| 2024-12-12 | 6.67 | 6.73 | 6.58 | 6.64 | -0.75% | 280,693 | 186,252,613 |
| 2024-12-11 | 6.52 | 6.75 | 6.48 | 6.69 | +3.08% | 464,532 | 308,881,087 |
| 2024-12-10 | 6.61 | 6.63 | 6.45 | 6.49 | +1.25% | 269,242 | 175,672,916 |
| 2024-12-09 | 6.59 | 6.59 | 6.37 | 6.41 | -2.58% | 252,177 | 162,862,882 |
| 2024-12-06 | 6.66 | 6.7 | 6.52 | 6.58 | -0.45% | 248,925 | 163,798,070 |
| 2024-12-05 | 6.45 | 6.69 | 6.45 | 6.61 | +2.01% | 280,246 | 185,009,367 |
| 2024-12-04 | 6.52 | 6.63 | 6.45 | 6.48 | -0.77% | 268,772 | 175,413,185 |
| 2024-12-03 | 6.56 | 6.65 | 6.46 | 6.53 | -0.31% | 302,459 | 198,348,017 |
| 2024-12-02 | 6.34 | 6.65 | 6.3 | 6.55 | +4.47% | 383,832 | 249,570,716 |
| 2024-11-29 | 6.16 | 6.33 | 6.06 | 6.27 | +1.79% | 286,058 | 177,772,056 |
| 2024-11-28 | 6.24 | 6.31 | 6.14 | 6.16 | -1.12% | 238,503 | 148,154,211 |
| 2024-11-27 | 6.03 | 6.23 | 5.93 | 6.23 | +2.81% | 282,266 | 171,914,960 |
| 2024-11-26 | 6.12 | 6.27 | 6.04 | 6.06 | -0.16% | 282,097 | 173,672,117 |
| 2024-11-25 | 6.13 | 6.21 | 5.99 | 6.07 | -0.82% | 270,353 | 163,662,693 |
| 2024-11-22 | 6.45 | 6.48 | 6.12 | 6.12 | -4.52% | 351,314 | 221,407,939 |
| 2024-11-21 | 6.56 | 6.68 | 6.34 | 6.41 | -1.69% | 302,637 | 196,257,754 |
| 2024-11-20 | 6.28 | 6.57 | 6.27 | 6.52 | +3.33% | 406,419 | 261,049,578 |
| 2024-11-19 | 6.27 | 6.35 | 6.12 | 6.31 | +0.8% | 300,524 | 187,235,425 |
| 2024-11-18 | 6.6 | 6.63 | 6.22 | 6.26 | -5.86% | 501,751 | 318,658,204 |
| 2024-11-15 | 6.68 | 6.98 | 6.52 | 6.65 | +0.76% | 613,442 | 412,563,911 |
| 2024-11-14 | 6.88 | 6.96 | 6.58 | 6.6 | -4.76% | 468,908 | 316,334,298 |
| 2024-11-13 | 6.8 | 7.12 | 6.71 | 6.93 | +1.02% | 689,444 | 478,741,786 |
| 2024-11-12 | 7.2 | 7.2 | 6.8 | 6.86 | -3.38% | 624,424 | 433,522,701 |
| 2024-11-11 | 6.92 | 7.23 | 6.88 | 7.1 | +4.41% | 973,291 | 691,031,305 |
| 2024-11-08 | 6.71 | 7.05 | 6.68 | 6.8 | +2.72% | 966,481 | 664,940,956 |
| 2024-11-07 | 6.45 | 6.74 | 6.38 | 6.62 | +2.64% | 409,413 | 269,145,534 |
| 2024-11-06 | 6.57 | 6.6 | 6.4 | 6.45 | -0.62% | 345,418 | 223,510,841 |
| 2024-11-05 | 6.31 | 6.55 | 6.27 | 6.49 | +2.69% | 352,353 | 227,214,178 |
| 2024-11-04 | 6.19 | 6.36 | 6.18 | 6.32 | +1.94% | 229,137 | 144,177,343 |
| 2024-11-01 | 6.5 | 6.57 | 6.17 | 6.2 | -5.2% | 394,233 | 248,614,563 |
| 2024-10-31 | 6.5 | 6.58 | 6.33 | 6.54 | +0.62% | 350,267 | 226,697,187 |
| 2024-10-30 | 6.36 | 6.66 | 6.35 | 6.5 | +1.4% | 364,908 | 237,548,920 |
| 2024-10-29 | 6.45 | 6.66 | 6.39 | 6.41 | 0% | 416,343 | 270,742,862 |
| 2024-10-28 | 6.35 | 6.44 | 6.27 | 6.41 | +0.94% | 316,936 | 201,460,699 |
| 2024-10-25 | 6.35 | 6.44 | 6.25 | 6.35 | -0.31% | 336,776 | 213,314,279 |
| 2024-10-24 | 6.4 | 6.62 | 6.35 | 6.37 | +0.31% | 414,437 | 267,836,506 |
| 2024-10-23 | 6.11 | 6.52 | 6.1 | 6.35 | +3.93% | 601,743 | 380,274,556 |
| 2024-10-22 | 6.38 | 6.43 | 6.01 | 6.11 | -7.28% | 708,998 | 433,890,837 |
| 2024-10-21 | 6.5 | 6.74 | 6.44 | 6.59 | +2.17% | 541,820 | 357,579,074 |
| 2024-10-18 | 6.15 | 6.62 | 6.07 | 6.45 | +5.56% | 459,117 | 293,584,860 |
| 2024-10-17 | 6.14 | 6.26 | 6.1 | 6.11 | +0.33% | 219,641 | 135,757,393 |
| 2024-10-16 | 6.12 | 6.24 | 5.99 | 6.09 | -1.14% | 190,102 | 116,200,984 |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.16 | -1.28% | 237,686 | 148,907,428 |
| 2024-10-14 | 6.07 | 6.25 | 5.92 | 6.24 | +3.48% | 281,547 | 171,359,021 |
| 2024-10-11 | 6.36 | 6.45 | 5.98 | 6.03 | -5.49% | 274,463 | 168,404,629 |
| 2024-10-10 | 6.62 | 6.73 | 6.22 | 6.38 | -2.3% | 385,177 | 248,223,681 |
| 2024-10-09 | 6.94 | 6.94 | 6.45 | 6.53 | -6.98% | 627,515 | 421,430,709 |
| 2024-10-08 | 7.83 | 7.88 | 6.8 | 7.02 | +6.2% | 1,071,408 | 769,234,086 |
| 2024-09-30 | 6.1 | 6.65 | 6.03 | 6.61 | +13.38% | 556,071 | 353,301,532 |
| 2024-09-27 | 5.67 | 5.84 | 5.65 | 5.83 | +4.29% | 165,023 | 94,820,647 |
| 2024-09-26 | 5.45 | 5.61 | 5.44 | 5.59 | +2.76% | 188,689 | 104,244,564 |
| 2024-09-25 | 5.58 | 5.6 | 5.43 | 5.44 | -1.45% | 214,719 | 118,398,641 |
| 2024-09-24 | 5.5 | 5.55 | 5.4 | 5.52 | +1.47% | 156,312 | 85,764,550 |
| 2024-09-23 | 5.45 | 5.5 | 5.38 | 5.44 | +0.55% | 98,118 | 53,432,487 |
| 2024-09-20 | 5.35 | 5.46 | 5.35 | 5.41 | +0.93% | 121,728 | 65,905,472 |
| 2024-09-19 | 5.23 | 5.41 | 5.23 | 5.36 | +2.1% | 138,099 | 73,574,877 |
| 2024-09-18 | 5.14 | 5.27 | 5.13 | 5.25 | +2.94% | 129,915 | 67,461,510 |
| 2024-09-13 | 5.14 | 5.18 | 5.1 | 5.1 | -0.39% | 65,261 | 33,506,903 |
| 2024-09-12 | 5.05 | 5.18 | 5.05 | 5.12 | +0.79% | 88,874 | 45,654,914 |
| 2024-09-11 | 5.09 | 5.13 | 5.03 | 5.08 | -0.39% | 58,591 | 29,758,671 |
| 2024-09-10 | 5.03 | 5.13 | 4.96 | 5.1 | +2% | 102,635 | 51,748,201 |
| 2024-09-09 | 5.04 | 5.06 | 4.98 | 5 | -1.19% | 73,657 | 36,876,163 |
| 2024-09-06 | 5.13 | 5.19 | 5.05 | 5.06 | -1.75% | 69,336 | 35,300,828 |
| 2024-09-05 | 5.15 | 5.21 | 5.12 | 5.15 | +0.19% | 68,964 | 35,585,066 |
| 2024-09-04 | 5.11 | 5.19 | 5.1 | 5.14 | -0.39% | 61,481 | 31,654,737 |
| 2024-09-03 | 5.06 | 5.18 | 5.06 | 5.16 | +1.57% | 79,881 | 41,123,307 |
| 2024-09-02 | 5.19 | 5.2 | 5.07 | 5.08 | -1.36% | 112,954 | 57,866,637 |
| 2024-08-30 | 5.11 | 5.19 | 5.1 | 5.15 | +0.78% | 146,350 | 75,468,857 |
| 2024-08-29 | 4.98 | 5.13 | 4.97 | 5.11 | +1.59% | 120,893 | 61,484,321 |
| 2024-08-28 | 4.98 | 5.06 | 4.96 | 5.03 | +0.6% | 70,763 | 35,513,709 |
| 2024-08-27 | 5.08 | 5.11 | 4.96 | 5 | -2.34% | 109,193 | 54,659,088 |
| 2024-08-26 | 5.09 | 5.17 | 5.07 | 5.12 | -0.19% | 76,829 | 39,343,907 |
| 2024-08-23 | 5.09 | 5.16 | 5.08 | 5.13 | +0.59% | 65,801 | 33,712,375 |
| 2024-08-22 | 5.25 | 5.25 | 5.09 | 5.1 | -2.11% | 90,871 | 46,862,166 |
| 2024-08-21 | 5.2 | 5.27 | 5.18 | 5.21 | -0.19% | 88,121 | 46,034,762 |
| 2024-08-20 | 5.2 | 5.29 | 5.18 | 5.22 | -0.19% | 150,673 | 78,972,047 |
| 2024-08-19 | 5.06 | 5.33 | 5.05 | 5.23 | +6.09% | 304,108 | 159,295,402 |
| 2024-08-16 | 4.97 | 5.02 | 4.93 | 4.93 | -1% | 61,409 | 30,484,127 |
| 2024-08-15 | 4.92 | 5.05 | 4.9 | 4.98 | +1.22% | 80,772 | 40,275,738 |
| 2024-08-14 | 4.99 | 4.99 | 4.92 | 4.92 | -1.01% | 44,063 | 21,811,205 |
| 2024-08-13 | 4.94 | 4.98 | 4.92 | 4.97 | +0.61% | 45,533 | 22,552,919 |
| 2024-08-12 | 4.99 | 5 | 4.92 | 4.94 | -1.59% | 74,812 | 37,107,650 |
| 2024-08-09 | 5.13 | 5.17 | 5.01 | 5.02 | -1.76% | 107,553 | 54,392,095 |
| 2024-08-08 | 5.14 | 5.21 | 5.08 | 5.11 | -1.35% | 125,006 | 64,151,250 |
| 2024-08-07 | 5.05 | 5.26 | 5.04 | 5.18 | +3.19% | 174,570 | 90,098,927 |
| 2024-08-06 | 4.99 | 5.08 | 4.98 | 5.02 | +1.62% | 94,130 | 47,219,886 |
| 2024-08-05 | 5.15 | 5.2 | 4.94 | 4.94 | -4.45% | 144,458 | 72,987,308 |
| 2024-08-02 | 5.21 | 5.34 | 5.17 | 5.17 | -1.34% | 128,911 | 67,605,261 |
| 2024-08-01 | 5.2 | 5.32 | 5.19 | 5.24 | +0.38% | 130,915 | 68,861,340 |
| 2024-07-31 | 5.03 | 5.23 | 5 | 5.22 | +3.78% | 178,673 | 92,117,022 |
| 2024-07-30 | 4.88 | 5.07 | 4.88 | 5.03 | +2.86% | 120,155 | 60,048,349 |
| 2024-07-29 | 4.95 | 4.97 | 4.89 | 4.89 | -0.61% | 55,123 | 27,062,865 |
| 2024-07-26 | 4.83 | 4.94 | 4.83 | 4.92 | +1.86% | 75,053 | 36,776,602 |
| 2024-07-25 | 4.8 | 4.89 | 4.77 | 4.83 | +0.21% | 52,141 | 25,163,143 |
| 2024-07-24 | 4.83 | 4.9 | 4.81 | 4.82 | -0.82% | 60,042 | 29,095,276 |
| 2024-07-23 | 4.99 | 4.99 | 4.85 | 4.86 | -2.21% | 73,957 | 36,335,159 |
| 2024-07-22 | 4.93 | 5.02 | 4.9 | 4.97 | +1.43% | 87,938 | 43,781,318 |
| 2024-07-19 | 4.91 | 4.94 | 4.84 | 4.9 | +0.2% | 80,883 | 39,527,793 |
| 2024-07-18 | 4.9 | 4.95 | 4.89 | 4.89 | -1.81% | 74,367 | 36,508,015 |
| 2024-07-17 | 5.04 | 5.04 | 4.96 | 4.98 | -0.8% | 61,343 | 30,579,347 |
| 2024-07-16 | 4.99 | 5.03 | 4.96 | 5.02 | +0.6% | 48,412 | 24,216,881 |
| 2024-07-15 | 5.03 | 5.07 | 4.97 | 4.99 | -1.38% | 63,181 | 31,593,902 |
| 2024-07-12 | 5.05 | 5.08 | 5.03 | 5.06 | 0% | 68,132 | 34,416,767 |
| 2024-07-11 | 5.04 | 5.07 | 4.98 | 5.06 | +2.43% | 90,956 | 45,784,706 |
| 2024-07-10 | 4.93 | 5.03 | 4.92 | 4.94 | -0.2% | 67,483 | 33,564,601 |
| 2024-07-09 | 4.85 | 4.98 | 4.83 | 4.95 | +1.85% | 90,307 | 44,431,105 |
| 2024-07-08 | 4.98 | 4.98 | 4.83 | 4.86 | -2.21% | 76,194 | 37,262,097 |
| 2024-07-05 | 4.91 | 4.98 | 4.87 | 4.97 | +1.43% | 56,871 | 28,100,008 |
| 2024-07-04 | 5.03 | 5.06 | 4.9 | 4.9 | -2.39% | 82,680 | 41,004,011 |
| 2024-07-03 | 5.07 | 5.11 | 5.01 | 5.02 | -0.79% | 78,257 | 39,481,731 |
| 2024-07-02 | 5.03 | 5.11 | 5.01 | 5.06 | +0.8% | 77,895 | 39,536,829 |
| 2024-07-01 | 5.06 | 5.07 | 4.96 | 5.02 | -0.4% | 89,823 | 45,096,474 |
| 2024-06-28 | 5.02 | 5.15 | 5.02 | 5.04 | +0.2% | 117,402 | 59,863,410 |
| 2024-06-27 | 5.07 | 5.11 | 5 | 5.03 | -0.4% | 91,695 | 46,299,828 |
| 2024-06-26 | 4.84 | 5.07 | 4.78 | 5.05 | +4.77% | 131,802 | 65,273,909 |
| 2024-06-25 | 4.86 | 4.94 | 4.78 | 4.82 | -1.43% | 98,181 | 47,629,042 |
| 2024-06-24 | 5.03 | 5.07 | 4.89 | 4.89 | -3.93% | 151,723 | 75,564,605 |
| 2024-06-21 | 5.17 | 5.2 | 5.01 | 5.09 | -2.3% | 202,225 | 102,867,410 |
| 2024-06-20 | 5.11 | 5.28 | 5.07 | 5.21 | +2.16% | 210,516 | 108,690,706 |
| 2024-06-19 | 5.15 | 5.2 | 5.07 | 5.1 | -0.97% | 80,012 | 40,847,526 |
| 2024-06-18 | 5.08 | 5.2 | 5.06 | 5.15 | +1.98% | 140,496 | 72,335,712 |
| 2024-06-17 | 5.15 | 5.18 | 5.04 | 5.05 | -1.94% | 125,428 | 63,814,789 |
| 2024-06-14 | 5.16 | 5.2 | 5.07 | 5.15 | -1.15% | 155,322 | 79,710,462 |
| 2024-06-13 | 5.13 | 5.26 | 5.03 | 5.21 | +1.56% | 171,629 | 88,357,692 |
| 2024-06-12 | 5.19 | 5.23 | 5.11 | 5.13 | -1.16% | 102,492 | 52,898,323 |
| 2024-06-11 | 5.11 | 5.22 | 5.06 | 5.19 | +0.58% | 98,157 | 50,465,429 |
| 2024-06-07 | 5.18 | 5.24 | 5.12 | 5.16 | 0% | 82,711 | 42,762,831 |
| 2024-06-06 | 5.22 | 5.28 | 5.08 | 5.16 | -1.34% | 120,641 | 62,243,300 |
| 2024-06-05 | 5.27 | 5.33 | 5.22 | 5.23 | -0.19% | 67,241 | 35,527,819 |
| 2024-06-04 | 5.26 | 5.27 | 5.14 | 5.24 | -0.76% | 84,162 | 43,743,722 |
| 2024-06-03 | 5.41 | 5.44 | 5.25 | 5.28 | -2.58% | 86,106 | 45,897,863 |
| 2024-05-31 | 5.37 | 5.46 | 5.35 | 5.42 | +1.31% | 92,385 | 50,008,786 |
| 2024-05-30 | 5.29 | 5.41 | 5.23 | 5.35 | +0.94% | 95,191 | 50,929,978 |
| 2024-05-29 | 5.34 | 5.43 | 5.29 | 5.3 | -0.75% | 70,518 | 37,679,066 |
| 2024-05-28 | 5.37 | 5.43 | 5.29 | 5.34 | -0.37% | 70,828 | 37,915,595 |
| 2024-05-27 | 5.5 | 5.5 | 5.23 | 5.36 | 0% | 90,087 | 47,852,909 |
| 2024-05-24 | 5.47 | 5.49 | 5.36 | 5.36 | -2.01% | 104,184 | 56,338,299 |
| 2024-05-23 | 5.6 | 5.61 | 5.46 | 5.47 | -2.32% | 79,767 | 43,927,886 |
| 2024-05-22 | 5.58 | 5.63 | 5.56 | 5.6 | +0.36% | 59,004 | 32,986,671 |
| 2024-05-21 | 5.69 | 5.7 | 5.58 | 5.58 | -2.28% | 79,838 | 44,804,404 |
| 2024-05-20 | 5.72 | 5.75 | 5.66 | 5.71 | +0.35% | 85,986 | 49,062,972 |
| 2024-05-17 | 5.59 | 5.71 | 5.58 | 5.69 | +1.61% | 68,682 | 38,873,415 |
| 2024-05-16 | 5.61 | 5.69 | 5.59 | 5.6 | 0% | 72,182 | 40,695,309 |
| 2024-05-15 | 5.66 | 5.71 | 5.59 | 5.6 | -1.41% | 89,774 | 50,584,197 |
| 2024-05-14 | 5.8 | 5.81 | 5.59 | 5.68 | -1.56% | 146,339 | 83,162,866 |
| 2024-05-13 | 5.88 | 5.89 | 5.73 | 5.77 | -2.37% | 113,573 | 65,991,886 |
| 2024-05-10 | 6.06 | 6.1 | 5.9 | 5.91 | -2.31% | 106,633 | 63,428,777 |
| 2024-05-09 | 6.01 | 6.11 | 6.01 | 6.05 | +0.17% | 84,822 | 51,476,710 |
| 2024-05-08 | 6.18 | 6.21 | 6.03 | 6.04 | -2.27% | 115,697 | 70,499,342 |
| 2024-05-07 | 6.1 | 6.28 | 6.05 | 6.18 | +1.15% | 177,015 | 109,360,338 |
| 2024-05-06 | 6.02 | 6.18 | 6 | 6.11 | +2.69% | 148,201 | 90,371,757 |
| 2024-04-30 | 6 | 6.07 | 5.9 | 5.95 | -0.83% | 117,728 | 70,163,626 |
| 2024-04-29 | 5.91 | 6.07 | 5.86 | 6 | +1.52% | 199,677 | 120,216,015 |
| 2024-04-26 | 5.9 | 6 | 5.56 | 5.91 | -3.11% | 404,618 | 234,191,066 |
| 2024-04-25 | 6.13 | 6.15 | 6.05 | 6.1 | -0.16% | 72,280 | 44,049,491 |
| 2024-04-24 | 6.09 | 6.13 | 6.03 | 6.11 | +0.83% | 81,827 | 49,786,362 |
| 2024-04-23 | 6.06 | 6.15 | 6.03 | 6.06 | +0.17% | 67,517 | 40,966,641 |
| 2024-04-22 | 6.05 | 6.16 | 5.94 | 6.05 | -0.66% | 91,421 | 55,468,740 |
| 2024-04-19 | 6.07 | 6.11 | 5.94 | 6.09 | 0% | 140,348 | 84,800,839 |
| 2024-04-18 | 6.1 | 6.18 | 6 | 6.09 | -0.49% | 125,992 | 76,689,149 |
| 2024-04-17 | 5.94 | 6.13 | 5.93 | 6.12 | +4.44% | 128,703 | 78,025,560 |
| 2024-04-16 | 6.15 | 6.18 | 5.8 | 5.86 | -4.56% | 191,847 | 114,051,401 |
| 2024-04-15 | 6.08 | 6.24 | 6.05 | 6.14 | -0.49% | 134,186 | 82,542,267 |
| 2024-04-12 | 6.18 | 6.27 | 6.13 | 6.17 | 0% | 88,713 | 54,991,002 |
| 2024-04-11 | 6.15 | 6.28 | 6.11 | 6.17 | +0.33% | 85,661 | 53,159,543 |
| 2024-04-10 | 6.26 | 6.26 | 6.1 | 6.15 | -1.6% | 108,432 | 66,729,763 |
| 2024-04-09 | 6.25 | 6.29 | 6.18 | 6.25 | +0.16% | 93,863 | 58,445,553 |
| 2024-04-08 | 6.4 | 6.41 | 6.22 | 6.24 | -2.95% | 179,388 | 112,913,261 |
| 2024-04-03 | 6.47 | 6.56 | 6.27 | 6.43 | -0.62% | 189,850 | 121,246,858 |
| 2024-04-02 | 6.74 | 6.74 | 6.43 | 6.47 | -4.15% | 257,747 | 169,059,000 |
| 2024-04-01 | 6.91 | 6.95 | 6.64 | 6.75 | -1.89% | 456,709 | 308,453,893 |
| 2024-03-29 | 6.55 | 6.93 | 6.37 | 6.88 | +3.15% | 556,456 | 370,165,412 |
| 2024-03-28 | 6.7 | 6.84 | 6.42 | 6.67 | +6.55% | 399,439 | 265,023,269 |
| 2024-03-27 | 6.29 | 6.59 | 6.09 | 6.26 | -0.32% | 252,018 | 159,058,424 |
| 2024-03-26 | 6.36 | 6.41 | 6.18 | 6.28 | -1.26% | 131,678 | 82,908,694 |
| 2024-03-25 | 6.52 | 6.6 | 6.35 | 6.36 | -3.2% | 148,747 | 96,702,822 |
| 2024-03-22 | 6.72 | 6.76 | 6.5 | 6.57 | -2.23% | 157,769 | 103,895,368 |
| 2024-03-21 | 6.73 | 6.8 | 6.67 | 6.72 | -0.44% | 118,891 | 80,137,148 |
| 2024-03-20 | 6.74 | 6.84 | 6.7 | 6.75 | -0.74% | 139,488 | 94,110,048 |
| 2024-03-19 | 6.74 | 6.91 | 6.63 | 6.8 | +1.19% | 197,148 | 133,965,370 |
| 2024-03-18 | 6.7 | 6.73 | 6.63 | 6.72 | +0.3% | 112,384 | 75,128,962 |
| 2024-03-15 | 6.62 | 6.7 | 6.54 | 6.7 | +1.21% | 148,947 | 98,668,695 |
| 2024-03-14 | 6.69 | 6.75 | 6.56 | 6.62 | -1.78% | 136,574 | 91,029,800 |
| 2024-03-13 | 6.75 | 6.84 | 6.68 | 6.74 | +0.75% | 138,079 | 93,185,885 |
| 2024-03-12 | 6.8 | 6.82 | 6.66 | 6.69 | -1.04% | 124,581 | 83,675,870 |
| 2024-03-11 | 6.74 | 6.83 | 6.67 | 6.76 | -0.44% | 134,582 | 90,637,443 |
| 2024-03-08 | 6.61 | 6.83 | 6.57 | 6.79 | +3.19% | 154,739 | 104,009,085 |
| 2024-03-07 | 6.79 | 6.83 | 6.58 | 6.58 | -2.95% | 134,696 | 90,217,194 |
| 2024-03-06 | 6.81 | 6.88 | 6.72 | 6.78 | -0.44% | 103,839 | 70,558,756 |
| 2024-03-05 | 6.92 | 6.95 | 6.76 | 6.81 | -1.16% | 165,350 | 113,363,603 |
| 2024-03-04 | 7.02 | 7.03 | 6.86 | 6.89 | -1.15% | 176,609 | 122,738,896 |
| 2024-03-01 | 6.97 | 7.05 | 6.88 | 6.97 | -0.57% | 193,099 | 134,479,769 |
| 2024-02-29 | 6.77 | 7.05 | 6.76 | 7.01 | +4.47% | 276,520 | 191,570,070 |
| 2024-02-28 | 6.99 | 7.33 | 6.7 | 6.71 | -3.31% | 388,151 | 274,023,472 |
| 2024-02-27 | 6.58 | 6.95 | 6.52 | 6.94 | +5.95% | 248,403 | 168,119,276 |
| 2024-02-26 | 6.5 | 6.63 | 6.43 | 6.55 | +0.92% | 161,878 | 105,956,854 |
| 2024-02-23 | 6.47 | 6.51 | 6.4 | 6.49 | +0.31% | 143,013 | 92,228,287 |
| 2024-02-22 | 6.49 | 6.59 | 6.42 | 6.47 | +0.62% | 136,919 | 88,741,871 |
| 2024-02-21 | 6.34 | 6.63 | 6.25 | 6.43 | +1.26% | 176,289 | 113,969,151 |
| 2024-02-20 | 6.42 | 6.42 | 6.28 | 6.35 | -1.24% | 111,961 | 70,880,068 |
| 2024-02-19 | 6.6 | 6.6 | 6.34 | 6.43 | +0.31% | 167,401 | 107,477,334 |
| 2024-02-08 | 6.17 | 6.67 | 6.16 | 6.41 | +4.74% | 240,792 | 156,459,977 |
| 2024-02-07 | 5.8 | 6.18 | 5.69 | 6.12 | +6.07% | 208,693 | 126,458,797 |
| 2024-02-06 | 5.17 | 5.78 | 5.14 | 5.77 | +8.26% | 137,494 | 75,540,718 |
| 2024-02-05 | 5.49 | 5.56 | 5.05 | 5.33 | -2.74% | 171,629 | 91,025,627 |
| 2024-02-02 | 5.73 | 5.82 | 5.25 | 5.48 | -3.69% | 120,564 | 66,476,716 |
| 2024-02-01 | 5.73 | 5.9 | 5.61 | 5.69 | -1.56% | 107,146 | 61,421,622 |
| 2024-01-31 | 5.94 | 5.98 | 5.77 | 5.78 | -2.69% | 91,117 | 53,281,804 |
| 2024-01-30 | 6.14 | 6.25 | 5.92 | 5.94 | -3.88% | 81,312 | 49,471,005 |
| 2024-01-29 | 6.33 | 6.41 | 6.11 | 6.18 | -2.06% | 112,574 | 70,393,183 |
| 2024-01-26 | 6.5 | 6.5 | 6.29 | 6.31 | -1.71% | 96,716 | 61,591,110 |
| 2024-01-25 | 6.08 | 6.42 | 6.02 | 6.42 | +5.59% | 128,654 | 80,654,467 |
| 2024-01-24 | 6 | 6.1 | 5.83 | 6.08 | +1.5% | 97,814 | 58,328,676 |
| 2024-01-23 | 5.89 | 6.1 | 5.8 | 5.99 | +1.53% | 130,582 | 78,225,800 |
| 2024-01-22 | 6.2 | 6.25 | 5.87 | 5.9 | -4.84% | 83,935 | 50,688,944 |
| 2024-01-19 | 6.31 | 6.35 | 6.19 | 6.2 | -1.27% | 48,713 | 30,401,415 |
| 2024-01-18 | 6.22 | 6.31 | 6.09 | 6.28 | -0.32% | 89,847 | 55,659,056 |
| 2024-01-17 | 6.49 | 6.5 | 6.3 | 6.3 | -3.23% | 60,838 | 38,935,574 |
| 2024-01-16 | 6.53 | 6.55 | 6.38 | 6.51 | -0.31% | 74,588 | 48,160,195 |
| 2024-01-15 | 6.54 | 6.58 | 6.46 | 6.53 | -0.76% | 49,059 | 31,962,905 |
| 2024-01-12 | 6.57 | 6.6 | 6.5 | 6.58 | +0.15% | 72,911 | 47,764,002 |
| 2024-01-11 | 6.56 | 6.68 | 6.54 | 6.57 | -0.45% | 92,777 | 61,164,158 |
| 2024-01-10 | 6.66 | 6.72 | 6.53 | 6.6 | -1.35% | 57,379 | 37,934,075 |
| 2024-01-09 | 6.72 | 6.82 | 6.65 | 6.69 | -0.45% | 96,576 | 64,659,783 |
| 2024-01-08 | 6.84 | 6.84 | 6.71 | 6.72 | -1.18% | 46,570 | 31,469,110 |
| 2024-01-05 | 6.91 | 6.95 | 6.77 | 6.8 | -1.59% | 64,982 | 44,508,150 |
| 2024-01-04 | 6.99 | 7 | 6.85 | 6.91 | -0.58% | 65,974 | 45,520,904 |
| 2024-01-03 | 7.15 | 7.17 | 6.93 | 6.95 | -2.8% | 117,010 | 82,051,194 |
| 2024-01-02 | 7.26 | 7.26 | 7.13 | 7.15 | -0.83% | 80,869 | 57,995,146 |
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：