日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
![]() | ![]() | |||||||||||||||||||
03-03 | 6.19 | 6.25 | 6.13 | 6.21 | 0.32% | 0.18% | 2.97% | 88,094 | 5,460 | 58%![]() | 6.20 | -0.02% | 6.22 | 0.78% | 6.14 | 0.36% | 6.03 | 0.60% | 0.81% | ![]() |
03-02 | 6.25 | 6.30 | 6.14 | 6.19 | -0.96% | -0.16% | 3.25% | 126,040 | 7,814 | 80%![]() | 6.20 | -0.51% | 6.17 | 0.87% | 6.12 | 0.51% | 6.00 | 1.15% | 0.78% | ![]() |
03-01 | 5.99 | 6.35 | 5.99 | 6.25 | 4.17% | 0.29% | 5.45% | 279,462 | 17,416 | 170%![]() | 6.23 | 4.41% | 6.12 | 1.87% | 6.09 | 1.45% | 5.93 | 1.82% | 0.68% | ![]() |
02-26 | 5.88 | 6.01 | 5.87 | 6.00 | 1.01% | 0.52% | 3.08% | 104,163 | 6,217 | 66%![]() | 5.97 | -0.10% | 6.01 | -0.25% | 6.00 | 0.57% | 5.82 | 0.35% | 0.40% | ![]() |
02-25 | 6.04 | 6.08 | 5.93 | 5.94 | -1.49% | -0.59% | 2.40% | 119,264 | 7,126 | 79%![]() | 5.98 | -1.32% | 6.02 | 0.13% | 5.97 | 0.56% | 5.80 | 0.76% | 0.29% | ![]() |
02-24 | 6.02 | 6.13 | 5.98 | 6.03 | 0.17% | -0.41% | 4.74% | 143,929 | 8,714 | 96%![]() | 6.06 | 0.57% | 6.01 | 1.16% | 5.93 | 0.90% | 5.76 | 0.68% | 0.10% | ![]() |
02-23 | 6.00 | 6.08 | 5.94 | 6.02 | 0.17% | -0.02% | 5.28% | 149,837 | 9,022 | 105%![]() | 6.02 | 0.62% | 5.94 | 1.14% | 5.88 | 1.61% | 5.72 | 0.63% | -0.03% | ![]() |
02-22 | 5.87 | 6.08 | 5.82 | 6.01 | 2.74% | 0.43% | 5.77% | 265,425 | 15,882 | 198%![]() | 5.98 | 3.28% | 5.88 | 1.93% | 5.79 | 2.48% | 5.68 | 1.28% | -0.16% | ![]() |
02-19 | 5.76 | 5.88 | 5.67 | 5.85 | 2.27% | 0.97% | 4.28% | 153,703 | 8,906 | 129%![]() | 5.79 | 1.17% | 5.77 | 1.44% | 5.65 | 0.71% | 5.61 | 0.50% | -0.35% | ![]() |
02-18 | 5.76 | 5.78 | 5.68 | 5.72 | 0.35% | -0.12% | 2.47% | 108,234 | 6,198 | 91%![]() | 5.73 | -0.64% | 5.68 | 1.63% | 5.61 | 0.81% | 5.58 | 0.27% | -0.51% | ![]() |
02-10 | 5.78 | 5.88 | 5.67 | 5.70 | -1.38% | -1.11% | 2.39% | 159,577 | 9,197 | 134%![]() | 5.76 | 2.76% | 5.59 | 1.23% | 5.56 | 0.93% | 5.57 | 0.38% | -0.62% | ![]() |
02-09 | 5.38 | 5.83 | 5.35 | 5.78 | 7.43% | 3.05% | 4.22% | 237,611 | 13,328 | 211%![]() | 5.61 | 3.99% | 5.52 | 1.54% | 5.51 | 0.62% | 5.55 | 0.07% | -0.68% | ![]() |
02-08 | 5.51 | 5.52 | 5.34 | 5.38 | -2.18% | -0.26% | -2.92% | 158,362 | 8,542 | 158%![]() | 5.39 | -2.41% | 5.44 | -1.00% | 5.48 | -0.99% | 5.54 | -0.97% | -0.70% | ![]() |
02-05 | 5.55 | 5.59 | 5.49 | 5.50 | -1.26% | -0.49% | -1.72% | 48,614 | 2,686 | 50%![]() | 5.53 | 1.21% | 5.50 | -0.40% | 5.53 | -0.22% | 5.60 | -0.73% | -0.62% | ![]() |
02-04 | 5.49 | 5.59 | 5.32 | 5.57 | 1.27% | 2.00% | -1.19% | 145,584 | 7,950 | 135%![]() | 5.46 | -1.43% | 5.52 | -1.18% | 5.55 | -0.52% | 5.64 | -1.18% | -0.57% | ![]() |
02-03 | 5.61 | 5.63 | 5.50 | 5.50 | -1.96% | -0.72% | -3.58% | 71,501 | 3,961 | 67%![]() | 5.54 | -1.53% | 5.58 | -0.11% | 5.57 | -0.34% | 5.70 | -0.56% | -0.49% | ![]() |
02-02 | 5.62 | 5.67 | 5.60 | 5.61 | -0.53% | -0.28% | -2.20% | 58,736 | 3,304 | 55%![]() | 5.63 | 0.64% | 5.59 | 0.29% | 5.59 | -0.23% | 5.74 | -0.64% | -0.46% | ![]() |
02-01 | 5.59 | 5.66 | 5.53 | 5.64 | 0.71% | 0.89% | -2.30% | 82,214 | 4,595 | 72%![]() | 5.59 | 0.29% | 5.57 | -0.27% | 5.61 | -0.67% | 5.77 | -0.69% | -0.40% | ![]() |
01-29 | 5.55 | 5.69 | 5.45 | 5.60 | 1.08% | 0.47% | -3.66% | 141,045 | 7,861 | 116%![]() | 5.57 | 0.25% | 5.59 | -0.71% | 5.64 | -1.36% | 5.81 | -1.04% | -0.34% | ![]() |
01-28 | 5.60 | 5.65 | 5.49 | 5.54 | -1.95% | -0.36% | -5.69% | 121,981 | 6,781 | 96%![]() | 5.56 | -1.84% | 5.63 | -1.57% | 5.72 | -1.62% | 5.87 | -0.83% | -0.24% | ![]() |
01-27 | 5.70 | 5.70 | 5.64 | 5.65 | -0.88% | -0.25% | -4.61% | 70,352 | 3,984 | 53%![]() | 5.66 | -0.77% | 5.72 | -1.24% | 5.82 | -0.72% | 5.92 | -0.24% | -0.16% | ![]() |
01-26 | 5.72 | 5.76 | 5.67 | 5.70 | -0.35% | -0.14% | -3.99% | 73,238 | 4,180 | 49%![]() | 5.71 | -0.78% | 5.79 | -1.25% | 5.86 | -0.83% | 5.94 | -0.10% | -0.17% | ![]() |
01-25 | 5.86 | 5.86 | 5.70 | 5.72 | -2.22% | -0.57% | -3.75% | 130,217 | 7,491 | 87%![]() | 5.75 | -1.86% | 5.86 | -1.08% | 5.91 | -0.87% | 5.94 | -0.17% | -0.16% | ![]() |
01-22 | 5.96 | 5.97 | 5.78 | 5.85 | -2.01% | -0.20% | -1.73% | 149,437 | 8,759 | 99%![]() | 5.86 | -1.92% | 5.93 | -1.05% | 5.96 | -0.72% | 5.95 | -0.27% | -0.19% | ![]() |
01-21 | 5.94 | 6.02 | 5.93 | 5.97 | 0.17% | -0.12% | 0.02% | 125,423 | 7,496 | 85%![]() | 5.98 | 0.17% | 5.99 | -0.08% | 6.00 | -0.07% | 5.97 | -0.37% | -0.23% | ![]() |
01-20 | 5.99 | 6.00 | 5.95 | 5.96 | -0.83% | -0.12% | -0.52% | 83,296 | 4,970 | 54%![]() | 5.97 | -0.86% | 6.00 | -0.33% | 6.01 | 0.30% | 5.99 | -0.23% | -0.26% | ![]() |
01-19 | 5.98 | 6.07 | 5.96 | 6.01 | 0.17% | -0.15% | 0.08% | 118,823 | 7,152 | 76%![]() | 6.02 | 0.47% | 6.02 | 0.10% | 5.99 | 0.30% | 6.01 | -0.08% | -0.35% | ![]() |
01-18 | 6.00 | 6.03 | 5.94 | 6.00 | -0.17% | 0.15% | -0.17% | 146,265 | 8,762 | 91%![]() | 5.99 | -0.68% | 6.01 | 0.47% | 5.97 | 0.37% | 6.01 | -0.10% | -0.39% | ![]() |
01-15 | 6.04 | 6.16 | 5.93 | 6.01 | 0.84% | -0.36% | -0.10% | 179,204 | 10,808 | 114%![]() | 6.03 | 0.52% | 5.98 | 0.66% | 5.95 | 0.10% | 6.02 | 0.00% | -0.43% | ![]() |
01-14 | 5.97 | 6.11 | 5.93 | 5.96 | 0.00% | -0.68% | -0.93% | 172,210 | 10,335 | 114%![]() | 6.00 | 1.18% | 5.94 | 0.70% | 5.94 | -0.62% | 6.02 | -0.03% | -0.50% | ![]() |