股票概览
6.57
-1.5%
-0.1
6.67
开盘价
6.76
最高价
6.57
最低价
74,027
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.68
MA10 (10日均线)
6.87
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 | 6.67 | 6.76 | 6.57 | 6.57 | -1.5% | 74,027 | 49,272,073 |
| 2024-12-30 | 6.8 | 6.83 | 6.65 | 6.67 | -2.49% | 85,582 | 57,237,365 |
| 2024-12-27 | 6.57 | 6.9 | 6.54 | 6.84 | +4.11% | 142,310 | 96,245,498 |
| 2024-12-26 | 6.56 | 6.61 | 6.52 | 6.57 | 0% | 64,549 | 42,453,853 |
| 2024-12-25 | 6.63 | 6.64 | 6.45 | 6.57 | -0.76% | 63,164 | 41,187,767 |
| 2024-12-24 | 6.58 | 6.64 | 6.54 | 6.62 | +0.76% | 72,106 | 47,529,292 |
| 2024-12-23 | 6.77 | 6.79 | 6.55 | 6.57 | -2.67% | 89,027 | 59,046,187 |
| 2024-12-20 | 6.8 | 6.88 | 6.72 | 6.75 | -0.74% | 63,142 | 42,787,016 |
| 2024-12-19 | 6.81 | 6.83 | 6.66 | 6.8 | -0.73% | 89,994 | 60,695,302 |
| 2024-12-18 | 6.91 | 6.95 | 6.82 | 6.85 | -0.44% | 81,374 | 55,931,275 |
| 2024-12-17 | 7.05 | 7.11 | 6.83 | 6.88 | -2.96% | 107,685 | 74,521,907 |
| 2024-12-16 | 7.16 | 7.24 | 7.04 | 7.09 | -0.84% | 76,914 | 54,768,428 |
| 2024-12-13 | 7.31 | 7.31 | 7.14 | 7.15 | -2.19% | 99,334 | 71,583,224 |
| 2024-12-12 | 7.17 | 7.33 | 7.11 | 7.31 | +2.09% | 141,837 | 102,622,219 |
| 2024-12-11 | 6.99 | 7.18 | 6.96 | 7.16 | +2.87% | 120,995 | 86,164,042 |
| 2024-12-10 | 7.11 | 7.19 | 6.96 | 6.96 | -0.14% | 105,811 | 74,843,241 |
| 2024-12-09 | 7 | 7.06 | 6.93 | 6.97 | -0.57% | 80,370 | 56,176,909 |
| 2024-12-06 | 7.02 | 7.04 | 6.93 | 7.01 | 0% | 93,117 | 65,082,809 |
| 2024-12-05 | 6.99 | 7.02 | 6.92 | 7.01 | -0.28% | 92,190 | 64,251,303 |
| 2024-12-04 | 7.12 | 7.22 | 7 | 7.03 | -1.82% | 106,626 | 75,580,075 |
| 2024-12-03 | 7.27 | 7.28 | 7.1 | 7.16 | -1.65% | 151,144 | 108,479,505 |
| 2024-12-02 | 7.16 | 7.36 | 7.14 | 7.28 | +1.25% | 198,708 | 144,176,580 |
| 2024-11-29 | 7.05 | 7.22 | 7.02 | 7.19 | +1.41% | 241,990 | 172,962,850 |
| 2024-11-28 | 6.94 | 7.33 | 6.9 | 7.09 | +4.11% | 320,159 | 228,537,098 |
| 2024-11-27 | 6.74 | 6.82 | 6.59 | 6.81 | -0.15% | 92,233 | 61,733,891 |
| 2024-11-26 | 6.8 | 6.86 | 6.76 | 6.82 | +1.49% | 84,917 | 57,935,555 |
| 2024-11-25 | 6.6 | 6.78 | 6.58 | 6.72 | +1.36% | 82,181 | 55,015,654 |
| 2024-11-22 | 6.82 | 6.84 | 6.61 | 6.63 | -3.07% | 74,451 | 50,317,566 |
| 2024-11-21 | 6.8 | 6.86 | 6.74 | 6.84 | +0.59% | 64,473 | 43,885,498 |
| 2024-11-20 | 6.7 | 6.81 | 6.65 | 6.8 | +1.49% | 81,459 | 54,900,327 |
| 2024-11-19 | 6.62 | 6.7 | 6.57 | 6.7 | +1.06% | 76,608 | 50,945,739 |
| 2024-11-18 | 6.75 | 6.92 | 6.6 | 6.63 | -0.3% | 98,757 | 66,407,147 |
| 2024-11-15 | 6.71 | 6.78 | 6.64 | 6.65 | -1.48% | 70,714 | 47,463,120 |
| 2024-11-14 | 6.87 | 6.88 | 6.71 | 6.75 | -1.6% | 78,364 | 53,103,755 |
| 2024-11-13 | 6.85 | 6.91 | 6.74 | 6.86 | +0.15% | 85,765 | 58,510,616 |
| 2024-11-12 | 6.86 | 6.95 | 6.8 | 6.85 | -0.44% | 108,029 | 74,295,038 |
| 2024-11-11 | 6.93 | 6.93 | 6.77 | 6.88 | -0.86% | 100,596 | 68,680,941 |
| 2024-11-08 | 7.14 | 7.19 | 6.91 | 6.94 | -2.53% | 153,216 | 107,116,608 |
| 2024-11-07 | 7.05 | 7.17 | 6.98 | 7.12 | +2.15% | 200,414 | 142,122,358 |
| 2024-11-06 | 6.79 | 6.97 | 6.72 | 6.97 | +2.65% | 168,379 | 116,022,587 |
| 2024-11-05 | 6.7 | 6.8 | 6.66 | 6.79 | +1.49% | 103,439 | 69,706,727 |
| 2024-11-04 | 6.66 | 6.7 | 6.59 | 6.69 | +0.3% | 68,431 | 45,415,721 |
| 2024-11-01 | 6.76 | 6.8 | 6.63 | 6.67 | -2.06% | 94,888 | 63,603,610 |
| 2024-10-31 | 6.78 | 6.85 | 6.73 | 6.81 | -0.15% | 89,478 | 60,835,786 |
| 2024-10-30 | 6.82 | 6.91 | 6.76 | 6.82 | -0.58% | 95,739 | 65,276,521 |
| 2024-10-29 | 6.95 | 7.05 | 6.84 | 6.86 | -1.72% | 156,242 | 108,076,557 |
| 2024-10-28 | 6.76 | 7.06 | 6.76 | 6.98 | +3.1% | 174,635 | 121,625,170 |
| 2024-10-25 | 6.65 | 6.81 | 6.63 | 6.77 | +2.89% | 139,223 | 93,829,662 |
| 2024-10-24 | 6.58 | 6.65 | 6.53 | 6.58 | -0.3% | 56,021 | 36,812,508 |
| 2024-10-23 | 6.65 | 6.66 | 6.56 | 6.6 | -0.45% | 74,254 | 49,008,034 |
| 2024-10-22 | 6.45 | 6.68 | 6.44 | 6.63 | +2.79% | 132,655 | 87,075,264 |
| 2024-10-21 | 6.44 | 6.54 | 6.41 | 6.45 | 0% | 97,155 | 62,761,866 |
| 2024-10-18 | 6.35 | 6.51 | 6.29 | 6.45 | +1.42% | 102,268 | 65,655,391 |
| 2024-10-17 | 6.49 | 6.53 | 6.34 | 6.36 | -2% | 69,515 | 44,622,993 |
| 2024-10-16 | 6.41 | 6.53 | 6.33 | 6.49 | +1.09% | 73,797 | 47,612,632 |
| 2024-10-15 | 6.41 | 6.58 | 6.39 | 6.42 | -0.93% | 101,324 | 65,505,210 |
| 2024-10-14 | 6.36 | 6.51 | 6.36 | 6.48 | +2.37% | 108,680 | 69,938,168 |
| 2024-10-11 | 6.51 | 6.55 | 6.29 | 6.33 | -2.76% | 103,123 | 66,042,573 |
| 2024-10-10 | 6.45 | 6.65 | 6.38 | 6.51 | +2.68% | 145,634 | 95,162,101 |
| 2024-10-09 | 6.83 | 6.83 | 6.33 | 6.34 | -8.51% | 179,295 | 117,328,091 |
| 2024-10-08 | 7.41 | 7.42 | 6.68 | 6.93 | +2.67% | 324,546 | 226,340,636 |
| 2024-09-30 | 6.45 | 6.79 | 6.34 | 6.75 | +7.14% | 250,549 | 165,343,238 |
| 2024-09-27 | 6.26 | 6.41 | 6.22 | 6.3 | +1.45% | 135,186 | 85,066,250 |
| 2024-09-26 | 6 | 6.21 | 5.95 | 6.21 | +3.67% | 90,383 | 55,129,590 |
| 2024-09-25 | 6.07 | 6.15 | 5.97 | 5.99 | 0% | 81,998 | 49,633,356 |
| 2024-09-24 | 5.82 | 5.99 | 5.82 | 5.99 | +2.92% | 85,765 | 50,774,778 |
| 2024-09-23 | 5.86 | 5.89 | 5.75 | 5.82 | -0.85% | 61,980 | 35,900,311 |
| 2024-09-20 | 5.94 | 5.98 | 5.86 | 5.87 | -1.68% | 97,075 | 57,300,120 |
| 2024-09-19 | 5.61 | 6.01 | 5.59 | 5.97 | +6.23% | 166,714 | 98,068,551 |
| 2024-09-18 | 5.68 | 5.68 | 5.51 | 5.62 | -1.58% | 107,774 | 60,004,962 |
| 2024-09-13 | 5.65 | 5.76 | 5.54 | 5.71 | +1.06% | 148,157 | 83,878,887 |
| 2024-09-12 | 5.78 | 5.81 | 5.63 | 5.65 | -2.25% | 144,591 | 82,227,938 |
| 2024-09-11 | 5.98 | 6.05 | 5.73 | 5.78 | -4.15% | 83,292 | 48,775,364 |
| 2024-09-10 | 6.13 | 6.15 | 5.99 | 6.03 | -1.47% | 43,878 | 26,540,488 |
| 2024-09-09 | 6.04 | 6.13 | 6 | 6.12 | +0.49% | 52,134 | 31,717,511 |
| 2024-09-06 | 6.13 | 6.17 | 6.06 | 6.09 | -1.14% | 59,820 | 36,582,128 |
| 2024-09-05 | 6.19 | 6.27 | 6.09 | 6.16 | -0.48% | 110,853 | 68,373,929 |
| 2024-09-04 | 6.01 | 6.5 | 6 | 6.19 | +2.48% | 192,273 | 120,100,110 |
| 2024-09-03 | 5.95 | 6.07 | 5.92 | 6.04 | +1.68% | 49,364 | 29,635,354 |
| 2024-09-02 | 5.95 | 6.07 | 5.92 | 5.94 | 0% | 45,063 | 27,010,741 |
| 2024-08-30 | 5.84 | 6.01 | 5.84 | 5.94 | +0.51% | 53,134 | 31,560,541 |
| 2024-08-29 | 6.01 | 6.02 | 5.85 | 5.91 | -1.83% | 57,515 | 34,017,963 |
| 2024-08-28 | 5.98 | 6.06 | 5.83 | 6.02 | +1.86% | 61,820 | 36,985,918 |
| 2024-08-27 | 5.8 | 5.97 | 5.78 | 5.91 | +1.55% | 39,921 | 23,547,534 |
| 2024-08-26 | 5.65 | 5.86 | 5.65 | 5.82 | +2.11% | 27,176 | 15,697,682 |
| 2024-08-23 | 5.71 | 5.75 | 5.65 | 5.7 | -0.35% | 26,348 | 14,979,863 |
| 2024-08-22 | 5.81 | 5.85 | 5.7 | 5.72 | -1.04% | 18,900 | 10,851,819 |
| 2024-08-21 | 5.87 | 5.9 | 5.77 | 5.78 | -1.53% | 22,587 | 13,144,183 |
| 2024-08-20 | 5.95 | 5.95 | 5.84 | 5.87 | -1.51% | 25,618 | 15,074,761 |
| 2024-08-19 | 5.92 | 5.99 | 5.92 | 5.96 | +0.51% | 18,045 | 10,746,572 |
| 2024-08-16 | 6 | 6 | 5.93 | 5.93 | -0.67% | 22,737 | 13,527,440 |
| 2024-08-15 | 5.96 | 6.06 | 5.94 | 5.97 | 0% | 26,307 | 15,742,743 |
| 2024-08-14 | 5.99 | 6.01 | 5.94 | 5.97 | -0.5% | 18,324 | 10,944,715 |
| 2024-08-13 | 6.07 | 6.09 | 5.97 | 6 | -0.83% | 21,107 | 12,705,525 |
| 2024-08-12 | 6.06 | 6.1 | 6.03 | 6.05 | -0.17% | 23,244 | 14,079,483 |
| 2024-08-09 | 6.09 | 6.14 | 6.05 | 6.06 | -0.16% | 33,717 | 20,535,334 |
| 2024-08-08 | 5.96 | 6.1 | 5.96 | 6.07 | +1.68% | 32,150 | 19,411,566 |
| 2024-08-07 | 6.03 | 6.03 | 5.94 | 5.97 | -0.67% | 24,629 | 14,735,964 |
| 2024-08-06 | 5.94 | 6.01 | 5.92 | 6.01 | +2.21% | 31,124 | 18,580,646 |
| 2024-08-05 | 5.96 | 6.02 | 5.86 | 5.88 | -1.34% | 33,763 | 20,072,780 |
| 2024-08-02 | 5.9 | 6 | 5.89 | 5.96 | +0.51% | 29,396 | 17,530,739 |
| 2024-08-01 | 5.98 | 6.01 | 5.89 | 5.93 | -0.84% | 51,986 | 30,799,434 |
| 2024-07-31 | 5.83 | 5.98 | 5.81 | 5.98 | +2.4% | 38,966 | 23,152,317 |
| 2024-07-30 | 5.76 | 5.85 | 5.74 | 5.84 | +1.39% | 22,550 | 13,086,748 |
| 2024-07-29 | 5.8 | 5.8 | 5.72 | 5.76 | -0.17% | 15,772 | 9,070,363 |
| 2024-07-26 | 5.65 | 5.78 | 5.65 | 5.77 | +1.58% | 23,190 | 13,341,711 |
| 2024-07-25 | 5.62 | 5.7 | 5.59 | 5.68 | +0.89% | 24,492 | 13,846,105 |
| 2024-07-24 | 5.73 | 5.73 | 5.62 | 5.63 | -1.57% | 29,085 | 16,442,707 |
| 2024-07-23 | 5.76 | 5.83 | 5.72 | 5.72 | -1.21% | 19,576 | 11,295,551 |
| 2024-07-22 | 5.79 | 5.81 | 5.74 | 5.79 | +0.17% | 16,935 | 9,788,241 |
| 2024-07-19 | 5.8 | 5.81 | 5.72 | 5.78 | -0.86% | 19,789 | 11,415,037 |
| 2024-07-18 | 5.8 | 5.86 | 5.75 | 5.83 | -0.17% | 23,606 | 13,699,090 |
| 2024-07-17 | 5.84 | 5.88 | 5.75 | 5.84 | +0.52% | 26,682 | 15,530,239 |
| 2024-07-16 | 5.85 | 5.86 | 5.78 | 5.81 | -0.51% | 18,682 | 10,850,531 |
| 2024-07-15 | 5.89 | 5.9 | 5.81 | 5.84 | -0.85% | 19,745 | 11,525,920 |
| 2024-07-12 | 5.83 | 5.92 | 5.8 | 5.89 | +0.51% | 32,552 | 19,161,395 |
| 2024-07-11 | 5.85 | 5.9 | 5.76 | 5.86 | +1.03% | 45,598 | 26,577,294 |
| 2024-07-10 | 5.73 | 5.9 | 5.64 | 5.8 | +0.17% | 44,189 | 25,552,091 |
| 2024-07-09 | 5.74 | 5.79 | 5.62 | 5.79 | +0.87% | 33,248 | 19,005,894 |
| 2024-07-08 | 5.91 | 5.91 | 5.72 | 5.74 | -2.55% | 25,331 | 14,637,097 |
| 2024-07-05 | 5.83 | 5.9 | 5.79 | 5.89 | +0.86% | 18,565 | 10,858,482 |
| 2024-07-04 | 6.02 | 6.04 | 5.82 | 5.84 | -2.83% | 33,358 | 19,696,196 |
| 2024-07-03 | 5.98 | 6.11 | 5.96 | 6.01 | +0.67% | 35,571 | 21,475,493 |
| 2024-07-02 | 6 | 6.04 | 5.94 | 5.97 | -0.83% | 41,952 | 25,097,088 |
| 2024-07-01 | 5.71 | 6.1 | 5.7 | 6.02 | +4.88% | 76,926 | 45,655,991 |
| 2024-06-28 | 5.76 | 5.82 | 5.71 | 5.74 | -0.35% | 24,588 | 14,188,401 |
| 2024-06-27 | 5.83 | 5.86 | 5.75 | 5.76 | -1.2% | 23,698 | 13,720,056 |
| 2024-06-26 | 5.64 | 5.84 | 5.64 | 5.83 | +2.64% | 31,059 | 17,861,938 |
| 2024-06-25 | 5.64 | 5.74 | 5.6 | 5.68 | +0.35% | 28,467 | 16,194,200 |
| 2024-06-24 | 5.83 | 5.85 | 5.65 | 5.66 | -2.92% | 41,408 | 23,603,718 |
| 2024-06-21 | 5.75 | 5.89 | 5.73 | 5.83 | +0.87% | 39,771 | 23,220,797 |
| 2024-06-20 | 5.95 | 5.99 | 5.76 | 5.78 | -3.18% | 54,911 | 32,150,424 |
| 2024-06-19 | 6.05 | 6.07 | 5.94 | 5.97 | -4.02% | 41,693 | 24,975,103 |
| 2024-06-18 | 6.16 | 6.25 | 6.11 | 6.22 | +1.14% | 53,716 | 33,246,688 |
| 2024-06-17 | 6.21 | 6.21 | 6.1 | 6.15 | -1.13% | 73,025 | 44,825,352 |
| 2024-06-14 | 6.29 | 6.33 | 6.16 | 6.22 | -1.27% | 94,949 | 59,211,932 |
| 2024-06-13 | 6.32 | 6.39 | 6.25 | 6.3 | 0% | 98,759 | 62,608,171 |
| 2024-06-12 | 6.08 | 6.36 | 6.08 | 6.3 | +3.28% | 92,330 | 57,638,341 |
| 2024-06-11 | 6.14 | 6.14 | 6.03 | 6.1 | -0.81% | 40,261 | 24,491,361 |
| 2024-06-07 | 6.08 | 6.21 | 6.06 | 6.15 | +1.65% | 60,597 | 37,158,943 |
| 2024-06-06 | 6.25 | 6.3 | 6 | 6.05 | -3.2% | 82,288 | 50,091,360 |
| 2024-06-05 | 6.39 | 6.41 | 6.23 | 6.25 | -2.34% | 44,703 | 28,217,872 |
| 2024-06-04 | 6.32 | 6.41 | 6.23 | 6.4 | +0.95% | 47,429 | 29,990,711 |
| 2024-06-03 | 6.43 | 6.49 | 6.27 | 6.34 | -1.71% | 66,670 | 42,490,560 |
| 2024-05-31 | 6.44 | 6.48 | 6.42 | 6.45 | +0.31% | 31,853 | 20,537,169 |
| 2024-05-30 | 6.49 | 6.53 | 6.41 | 6.43 | -0.92% | 31,894 | 20,600,332 |
| 2024-05-29 | 6.51 | 6.57 | 6.47 | 6.49 | -0.46% | 32,443 | 21,161,702 |
| 2024-05-28 | 6.61 | 6.61 | 6.5 | 6.52 | -1.36% | 38,678 | 25,331,550 |
| 2024-05-27 | 6.63 | 6.7 | 6.53 | 6.61 | -0.75% | 51,496 | 33,919,766 |
| 2024-05-24 | 6.62 | 6.72 | 6.58 | 6.66 | +0.76% | 43,021 | 28,713,505 |
| 2024-05-23 | 6.74 | 6.75 | 6.58 | 6.61 | -2.07% | 47,090 | 31,276,287 |
| 2024-05-22 | 6.78 | 6.81 | 6.74 | 6.75 | -0.44% | 42,295 | 28,659,050 |
| 2024-05-21 | 6.78 | 6.84 | 6.7 | 6.78 | 0% | 47,040 | 31,821,141 |
| 2024-05-20 | 6.77 | 6.83 | 6.74 | 6.78 | +0.44% | 60,383 | 40,953,405 |
| 2024-05-17 | 6.7 | 6.76 | 6.66 | 6.75 | +0.6% | 43,428 | 29,130,269 |
| 2024-05-16 | 6.72 | 6.77 | 6.68 | 6.71 | -0.15% | 36,938 | 24,886,581 |
| 2024-05-15 | 6.72 | 6.77 | 6.66 | 6.72 | -0.3% | 43,581 | 29,315,944 |
| 2024-05-14 | 6.69 | 6.81 | 6.68 | 6.74 | +0.9% | 52,822 | 35,676,892 |
| 2024-05-13 | 6.71 | 6.75 | 6.62 | 6.68 | -0.89% | 48,881 | 32,719,046 |
| 2024-05-10 | 6.73 | 6.82 | 6.7 | 6.74 | +0.45% | 66,249 | 44,717,433 |
| 2024-05-09 | 6.65 | 6.75 | 6.63 | 6.71 | +0.9% | 52,055 | 34,895,483 |
| 2024-05-08 | 6.65 | 6.69 | 6.62 | 6.65 | -0.15% | 50,893 | 33,859,683 |
| 2024-05-07 | 6.67 | 6.7 | 6.6 | 6.66 | 0% | 51,993 | 34,568,250 |
| 2024-05-06 | 6.58 | 6.68 | 6.56 | 6.66 | +1.83% | 72,461 | 48,160,736 |
| 2024-04-30 | 6.53 | 6.61 | 6.51 | 6.54 | -0.15% | 50,810 | 33,307,216 |
| 2024-04-29 | 6.35 | 6.55 | 6.35 | 6.55 | +2.66% | 77,478 | 50,240,728 |
| 2024-04-26 | 6.3 | 6.39 | 6.24 | 6.38 | -0.47% | 68,951 | 43,603,437 |
| 2024-04-25 | 6.42 | 6.49 | 6.36 | 6.41 | -0.16% | 50,283 | 32,362,515 |
| 2024-04-24 | 6.4 | 6.45 | 6.31 | 6.42 | 0% | 66,576 | 42,456,152 |
| 2024-04-23 | 6.46 | 6.53 | 6.39 | 6.42 | 0% | 78,302 | 50,557,728 |
| 2024-04-22 | 6.36 | 6.48 | 6.34 | 6.42 | -0.47% | 75,781 | 48,597,002 |
| 2024-04-19 | 6.3 | 6.52 | 6.26 | 6.45 | +1.9% | 93,595 | 60,019,936 |
| 2024-04-18 | 6.32 | 6.41 | 6.21 | 6.33 | +0.64% | 78,405 | 49,720,072 |
| 2024-04-17 | 5.99 | 6.3 | 5.98 | 6.29 | +5.36% | 107,502 | 66,580,560 |
| 2024-04-16 | 6.33 | 6.37 | 5.95 | 5.97 | -7.3% | 139,844 | 85,449,129 |
| 2024-04-15 | 6.59 | 6.66 | 6.35 | 6.44 | -2.72% | 90,058 | 58,444,730 |
| 2024-04-12 | 6.73 | 6.78 | 6.6 | 6.62 | -1.93% | 73,766 | 49,251,997 |
| 2024-04-11 | 6.68 | 6.82 | 6.65 | 6.75 | +0.45% | 48,982 | 33,115,906 |
| 2024-04-10 | 6.83 | 6.9 | 6.69 | 6.72 | -1.47% | 51,179 | 34,799,372 |
| 2024-04-09 | 6.76 | 6.85 | 6.7 | 6.82 | +0.44% | 57,320 | 38,833,830 |
| 2024-04-08 | 6.78 | 6.88 | 6.77 | 6.79 | +0.15% | 72,374 | 49,426,524 |
| 2024-04-03 | 6.66 | 6.79 | 6.66 | 6.78 | +1.5% | 66,431 | 44,807,475 |
| 2024-04-02 | 6.76 | 6.76 | 6.63 | 6.68 | -0.45% | 44,379 | 29,631,661 |
| 2024-04-01 | 6.66 | 6.77 | 6.64 | 6.71 | +1.21% | 65,847 | 44,142,371 |
| 2024-03-29 | 6.53 | 6.64 | 6.5 | 6.63 | +1.53% | 54,697 | 36,062,800 |
| 2024-03-28 | 6.36 | 6.59 | 6.3 | 6.53 | -0.15% | 83,605 | 54,322,851 |
| 2024-03-27 | 6.55 | 6.85 | 6.53 | 6.54 | -0.3% | 106,967 | 70,960,495 |
| 2024-03-26 | 6.56 | 6.63 | 6.5 | 6.56 | 0% | 45,563 | 29,869,816 |
| 2024-03-25 | 6.69 | 6.71 | 6.54 | 6.56 | -2.09% | 53,639 | 35,566,289 |
| 2024-03-22 | 6.82 | 6.86 | 6.67 | 6.7 | -1.62% | 59,542 | 40,077,938 |
| 2024-03-21 | 6.82 | 6.84 | 6.73 | 6.81 | +0.59% | 67,412 | 45,859,776 |
| 2024-03-20 | 6.77 | 6.81 | 6.72 | 6.77 | +0.15% | 51,629 | 34,928,785 |
| 2024-03-19 | 6.74 | 6.82 | 6.73 | 6.76 | +0.15% | 70,464 | 47,770,714 |
| 2024-03-18 | 6.71 | 6.77 | 6.68 | 6.75 | +0.6% | 56,016 | 37,623,040 |
| 2024-03-15 | 6.63 | 6.71 | 6.59 | 6.71 | +1.05% | 52,775 | 35,230,740 |
| 2024-03-14 | 6.6 | 6.69 | 6.57 | 6.64 | 0% | 52,844 | 35,079,680 |
| 2024-03-13 | 6.7 | 6.74 | 6.59 | 6.64 | -0.6% | 63,886 | 42,428,165 |
| 2024-03-12 | 6.59 | 6.69 | 6.56 | 6.68 | +1.52% | 70,438 | 46,748,910 |
| 2024-03-11 | 6.53 | 6.58 | 6.49 | 6.58 | +0.77% | 51,150 | 33,397,638 |
| 2024-03-08 | 6.59 | 6.64 | 6.49 | 6.53 | -1.06% | 48,034 | 31,428,315 |
| 2024-03-07 | 6.56 | 6.71 | 6.54 | 6.6 | +0.61% | 64,034 | 42,499,267 |
| 2024-03-06 | 6.55 | 6.62 | 6.49 | 6.56 | -0.46% | 58,860 | 38,566,444 |
| 2024-03-05 | 6.61 | 6.67 | 6.56 | 6.59 | -1.2% | 77,468 | 51,172,658 |
| 2024-03-04 | 6.72 | 6.77 | 6.62 | 6.67 | -0.89% | 103,048 | 68,669,106 |
| 2024-03-01 | 6.86 | 6.86 | 6.69 | 6.73 | -2.46% | 167,637 | 112,908,241 |
| 2024-02-29 | 6.65 | 6.92 | 6.59 | 6.9 | 0% | 231,216 | 155,979,118 |
| 2024-02-28 | 6.9 | 7.39 | 6.65 | 6.9 | +0.29% | 214,429 | 148,891,998 |
| 2024-02-27 | 6.77 | 6.88 | 6.72 | 6.88 | +1.62% | 62,414 | 42,590,970 |
| 2024-02-26 | 6.75 | 6.86 | 6.66 | 6.77 | 0% | 78,377 | 53,004,533 |
| 2024-02-23 | 6.73 | 6.77 | 6.68 | 6.77 | +0.59% | 60,428 | 40,655,160 |
| 2024-02-22 | 6.69 | 6.76 | 6.62 | 6.73 | +0.75% | 50,713 | 33,973,032 |
| 2024-02-21 | 6.61 | 6.83 | 6.55 | 6.68 | +0.3% | 76,164 | 51,167,500 |
| 2024-02-20 | 6.82 | 6.84 | 6.61 | 6.66 | -2.35% | 73,229 | 48,961,749 |
| 2024-02-19 | 6.67 | 6.94 | 6.65 | 6.82 | +2.56% | 126,123 | 86,000,322 |
| 2024-02-08 | 6.43 | 6.77 | 6.28 | 6.65 | +3.1% | 158,104 | 102,999,939 |
| 2024-02-07 | 6.15 | 6.59 | 6.11 | 6.45 | +4.88% | 182,076 | 116,496,343 |
| 2024-02-06 | 5.85 | 6.32 | 5.61 | 6.15 | +4.41% | 159,304 | 93,867,515 |
| 2024-02-05 | 6.36 | 6.36 | 5.78 | 5.89 | -7.68% | 119,226 | 71,524,346 |
| 2024-02-02 | 6.63 | 6.77 | 6.2 | 6.38 | -3.33% | 115,475 | 75,137,544 |
| 2024-02-01 | 6.63 | 6.78 | 6.48 | 6.6 | -1.05% | 88,314 | 58,582,852 |
| 2024-01-31 | 6.89 | 7.01 | 6.64 | 6.67 | -4.99% | 79,595 | 54,004,353 |
| 2024-01-30 | 7.14 | 7.26 | 6.99 | 7.02 | -1.82% | 69,379 | 49,482,502 |
| 2024-01-29 | 7.4 | 7.43 | 7.11 | 7.15 | -3.38% | 85,598 | 62,114,097 |
| 2024-01-26 | 7.13 | 7.6 | 7.13 | 7.4 | +3.5% | 153,548 | 114,032,303 |
| 2024-01-25 | 6.85 | 7.17 | 6.82 | 7.15 | +4.08% | 83,368 | 58,583,490 |
| 2024-01-24 | 6.67 | 6.87 | 6.57 | 6.87 | +2.84% | 73,365 | 49,310,524 |
| 2024-01-23 | 6.64 | 6.72 | 6.47 | 6.68 | -0.3% | 77,208 | 50,884,894 |
| 2024-01-22 | 6.96 | 7.1 | 6.66 | 6.7 | -4.69% | 89,624 | 61,950,687 |
| 2024-01-19 | 7.08 | 7.11 | 6.95 | 7.03 | -0.28% | 85,376 | 60,057,429 |
| 2024-01-18 | 7.39 | 7.43 | 6.8 | 7.05 | -5.37% | 147,872 | 103,305,946 |
| 2024-01-17 | 7.53 | 7.61 | 7.43 | 7.45 | -1.06% | 54,507 | 41,064,725 |
| 2024-01-16 | 7.58 | 7.63 | 7.43 | 7.53 | -0.92% | 69,872 | 52,600,821 |
| 2024-01-15 | 7.51 | 7.65 | 7.51 | 7.6 | +0.93% | 69,853 | 53,052,865 |
| 2024-01-12 | 7.48 | 7.62 | 7.46 | 7.53 | +0.4% | 37,023 | 27,949,445 |
| 2024-01-11 | 7.46 | 7.6 | 7.46 | 7.5 | 0% | 40,086 | 30,215,036 |
| 2024-01-10 | 7.46 | 7.52 | 7.36 | 7.5 | +0.81% | 33,960 | 25,335,348 |
| 2024-01-09 | 7.37 | 7.48 | 7.33 | 7.44 | +0.95% | 28,848 | 21,396,454 |
| 2024-01-08 | 7.56 | 7.56 | 7.37 | 7.37 | -2.64% | 42,198 | 31,401,611 |
| 2024-01-05 | 7.63 | 7.65 | 7.51 | 7.57 | -0.66% | 41,792 | 31,656,899 |
| 2024-01-04 | 7.63 | 7.67 | 7.59 | 7.62 | -0.13% | 45,416 | 34,626,770 |
| 2024-01-03 | 7.62 | 7.67 | 7.58 | 7.63 | 0% | 40,013 | 30,491,936 |
| 2024-01-02 | 7.51 | 7.66 | 7.51 | 7.63 | +1.19% | 66,741 | 50,787,933 |
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：