股票概览
6.48
-1.97%
-0.13
6.58
开盘价
6.69
最高价
6.46
最低价
329,396
成交量
数据更新至: 2024-12-31
技术指标
6.55
MA5 (5日均线)
6.54
MA10 (10日均线)
6.60
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 | 6.58 | 6.69 | 6.46 | 6.48 | -1.97% | 329,396 | 215,973,455 |
| 2024-12-30 | 6.72 | 6.79 | 6.58 | 6.61 | +0.61% | 487,777 | 325,860,904 |
| 2024-12-27 | 6.51 | 6.58 | 6.48 | 6.57 | +0.92% | 173,470 | 113,565,453 |
| 2024-12-26 | 6.56 | 6.58 | 6.5 | 6.51 | -0.91% | 113,549 | 74,083,102 |
| 2024-12-25 | 6.57 | 6.6 | 6.51 | 6.57 | 0% | 119,529 | 78,231,727 |
| 2024-12-24 | 6.47 | 6.57 | 6.46 | 6.57 | +1.7% | 156,572 | 102,334,013 |
| 2024-12-23 | 6.5 | 6.55 | 6.46 | 6.46 | -0.62% | 146,657 | 95,378,016 |
| 2024-12-20 | 6.55 | 6.58 | 6.49 | 6.5 | -0.76% | 146,277 | 95,261,550 |
| 2024-12-19 | 6.59 | 6.6 | 6.47 | 6.55 | -0.91% | 207,179 | 135,274,827 |
| 2024-12-18 | 6.59 | 6.74 | 6.59 | 6.61 | +0.46% | 267,766 | 178,705,350 |
| 2024-12-17 | 6.6 | 6.63 | 6.53 | 6.58 | -0.3% | 156,197 | 102,806,495 |
| 2024-12-16 | 6.56 | 6.65 | 6.55 | 6.6 | +0.61% | 153,922 | 101,707,448 |
| 2024-12-13 | 6.71 | 6.72 | 6.56 | 6.56 | -2.38% | 275,851 | 182,350,377 |
| 2024-12-12 | 6.69 | 6.73 | 6.65 | 6.72 | +0.45% | 172,436 | 115,463,924 |
| 2024-12-11 | 6.66 | 6.72 | 6.64 | 6.69 | +0.45% | 153,340 | 102,474,558 |
| 2024-12-10 | 6.83 | 6.83 | 6.64 | 6.66 | -0.45% | 275,448 | 185,242,731 |
| 2024-12-09 | 6.72 | 6.76 | 6.65 | 6.69 | -0.45% | 182,961 | 122,755,210 |
| 2024-12-06 | 6.63 | 6.75 | 6.63 | 6.72 | +1.2% | 287,199 | 192,384,067 |
| 2024-12-05 | 6.63 | 6.65 | 6.6 | 6.64 | +0.15% | 124,677 | 82,614,581 |
| 2024-12-04 | 6.65 | 6.67 | 6.6 | 6.63 | -0.9% | 175,550 | 116,532,634 |
| 2024-12-03 | 6.7 | 6.7 | 6.62 | 6.69 | +0.3% | 207,237 | 138,061,096 |
| 2024-12-02 | 6.61 | 6.69 | 6.59 | 6.67 | +0.76% | 188,256 | 125,198,523 |
| 2024-11-29 | 6.61 | 6.65 | 6.55 | 6.62 | -0.15% | 230,038 | 151,971,653 |
| 2024-11-28 | 6.54 | 6.7 | 6.53 | 6.63 | +1.69% | 282,860 | 187,954,958 |
| 2024-11-27 | 6.41 | 6.52 | 6.34 | 6.52 | +0.93% | 186,411 | 119,869,309 |
| 2024-11-26 | 6.51 | 6.53 | 6.43 | 6.46 | -0.77% | 143,284 | 92,740,626 |
| 2024-11-25 | 6.53 | 6.54 | 6.43 | 6.51 | -0.15% | 196,747 | 127,683,816 |
| 2024-11-22 | 6.73 | 6.77 | 6.52 | 6.52 | -3.26% | 284,949 | 189,299,057 |
| 2024-11-21 | 6.79 | 6.83 | 6.7 | 6.74 | -0.74% | 192,833 | 129,837,346 |
| 2024-11-20 | 6.78 | 6.8 | 6.7 | 6.79 | -0.15% | 231,921 | 156,668,450 |
| 2024-11-19 | 6.84 | 6.88 | 6.69 | 6.8 | -0.58% | 360,413 | 243,599,311 |
| 2024-11-18 | 6.66 | 6.92 | 6.66 | 6.84 | +3.32% | 532,700 | 364,386,504 |
| 2024-11-15 | 6.71 | 6.75 | 6.61 | 6.62 | -1.78% | 250,812 | 167,625,650 |
| 2024-11-14 | 6.87 | 6.89 | 6.71 | 6.74 | -2.03% | 259,281 | 176,030,552 |
| 2024-11-13 | 6.89 | 6.96 | 6.8 | 6.88 | -0.72% | 283,560 | 194,708,079 |
| 2024-11-12 | 6.88 | 7.01 | 6.86 | 6.93 | +0.73% | 477,942 | 331,379,854 |
| 2024-11-11 | 6.88 | 6.93 | 6.78 | 6.88 | +0.29% | 370,953 | 253,708,491 |
| 2024-11-08 | 6.99 | 7.13 | 6.82 | 6.86 | -1.01% | 587,404 | 409,449,529 |
| 2024-11-07 | 6.66 | 6.93 | 6.65 | 6.93 | +3.13% | 511,319 | 349,636,063 |
| 2024-11-06 | 6.78 | 6.82 | 6.7 | 6.72 | -0.59% | 397,652 | 268,549,869 |
| 2024-11-05 | 6.66 | 6.77 | 6.62 | 6.76 | +1.35% | 389,568 | 261,999,693 |
| 2024-11-04 | 6.63 | 6.67 | 6.62 | 6.67 | +0.45% | 236,483 | 157,165,712 |
| 2024-11-01 | 6.66 | 6.72 | 6.57 | 6.64 | -0.45% | 371,866 | 247,317,948 |
| 2024-10-31 | 6.77 | 6.83 | 6.63 | 6.67 | -1.91% | 546,625 | 365,935,312 |
| 2024-10-30 | 6.75 | 6.84 | 6.72 | 6.8 | +0.29% | 310,153 | 210,442,642 |
| 2024-10-29 | 6.96 | 7.02 | 6.76 | 6.78 | -2.59% | 451,894 | 310,022,582 |
| 2024-10-28 | 7.1 | 7.14 | 6.86 | 6.96 | -0.85% | 668,775 | 464,754,846 |
| 2024-10-25 | 6.82 | 7.06 | 6.78 | 7.02 | +5.09% | 781,238 | 539,518,876 |
| 2024-10-24 | 6.7 | 6.72 | 6.64 | 6.68 | -0.6% | 194,341 | 129,592,802 |
| 2024-10-23 | 6.73 | 6.79 | 6.68 | 6.72 | -0.15% | 341,774 | 229,966,047 |
| 2024-10-22 | 6.62 | 6.73 | 6.58 | 6.73 | +1.66% | 302,919 | 201,705,848 |
| 2024-10-21 | 6.64 | 6.69 | 6.57 | 6.62 | 0% | 346,632 | 229,568,735 |
| 2024-10-18 | 6.49 | 6.75 | 6.38 | 6.62 | +2% | 493,629 | 324,207,794 |
| 2024-10-17 | 6.59 | 6.66 | 6.48 | 6.49 | -1.07% | 281,930 | 185,238,326 |
| 2024-10-16 | 6.5 | 6.67 | 6.44 | 6.56 | -0.3% | 304,381 | 199,822,428 |
| 2024-10-15 | 6.8 | 6.8 | 6.56 | 6.58 | -3.24% | 418,242 | 279,654,145 |
| 2024-10-14 | 6.92 | 6.96 | 6.67 | 6.8 | -1.45% | 591,268 | 401,367,915 |
| 2024-10-11 | 7.25 | 7.28 | 6.8 | 6.9 | -5.61% | 619,315 | 433,958,802 |
| 2024-10-10 | 7.7 | 7.7 | 7.18 | 7.31 | +2.09% | 894,441 | 664,583,189 |
| 2024-10-09 | 7.61 | 7.82 | 7.14 | 7.16 | -6.89% | 1,012,916 | 758,264,197 |
| 2024-10-08 | 7.69 | 7.69 | 7.32 | 7.69 | +10.01% | 1,204,958 | 917,426,355 |
| 2024-09-30 | 6.69 | 6.99 | 6.56 | 6.99 | +10.08% | 795,940 | 544,012,490 |
| 2024-09-27 | 6.18 | 6.41 | 6.15 | 6.35 | +4.44% | 430,862 | 269,815,793 |
| 2024-09-26 | 5.9 | 6.09 | 5.83 | 6.08 | +3.23% | 283,759 | 169,006,220 |
| 2024-09-25 | 5.85 | 6.02 | 5.85 | 5.89 | +1.73% | 312,072 | 185,410,998 |
| 2024-09-24 | 5.6 | 5.8 | 5.6 | 5.79 | +3.58% | 290,089 | 165,790,764 |
| 2024-09-23 | 5.54 | 5.6 | 5.5 | 5.59 | +0.9% | 136,714 | 76,144,553 |
| 2024-09-20 | 5.58 | 5.59 | 5.51 | 5.54 | -0.72% | 127,004 | 70,313,256 |
| 2024-09-19 | 5.46 | 5.6 | 5.44 | 5.58 | +2.57% | 193,555 | 107,192,333 |
| 2024-09-18 | 5.42 | 5.47 | 5.34 | 5.44 | +0.18% | 143,741 | 77,744,219 |
| 2024-09-13 | 5.46 | 5.48 | 5.42 | 5.43 | -0.55% | 138,213 | 75,248,519 |
| 2024-09-12 | 5.46 | 5.53 | 5.46 | 5.46 | -0.55% | 146,573 | 80,450,099 |
| 2024-09-11 | 5.53 | 5.53 | 5.44 | 5.49 | -0.36% | 119,015 | 65,103,964 |
| 2024-09-10 | 5.51 | 5.57 | 5.42 | 5.51 | +0.55% | 178,458 | 97,911,093 |
| 2024-09-09 | 5.65 | 5.66 | 5.46 | 5.48 | -4.7% | 335,995 | 186,217,909 |
| 2024-09-06 | 5.8 | 5.86 | 5.73 | 5.75 | +0.88% | 266,990 | 154,692,408 |
| 2024-09-05 | 5.69 | 5.73 | 5.67 | 5.7 | +0.18% | 133,278 | 75,960,887 |
| 2024-09-04 | 5.7 | 5.76 | 5.67 | 5.69 | -0.52% | 117,971 | 67,439,472 |
| 2024-09-03 | 5.78 | 5.82 | 5.69 | 5.72 | -1.38% | 189,179 | 108,654,502 |
| 2024-09-02 | 5.87 | 5.89 | 5.79 | 5.8 | -1.69% | 195,448 | 114,085,392 |
| 2024-08-30 | 5.78 | 5.93 | 5.74 | 5.9 | +1.72% | 264,218 | 154,481,811 |
| 2024-08-29 | 5.82 | 5.83 | 5.77 | 5.8 | -0.68% | 165,547 | 96,042,655 |
| 2024-08-28 | 5.78 | 5.92 | 5.78 | 5.84 | +0.34% | 201,291 | 118,234,099 |
| 2024-08-27 | 5.92 | 5.96 | 5.8 | 5.82 | -2.35% | 225,883 | 132,222,964 |
| 2024-08-26 | 6 | 6.03 | 5.88 | 5.96 | -1.32% | 331,131 | 196,520,669 |
| 2024-08-23 | 6.18 | 6.18 | 6 | 6.04 | -7.93% | 537,991 | 325,501,756 |
| 2024-08-22 | 6.52 | 6.57 | 6.51 | 6.56 | +0.61% | 95,882 | 62,744,845 |
| 2024-08-21 | 6.57 | 6.6 | 6.52 | 6.52 | -1.21% | 85,284 | 55,901,708 |
| 2024-08-20 | 6.66 | 6.68 | 6.5 | 6.6 | -0.9% | 163,101 | 107,222,909 |
| 2024-08-19 | 6.67 | 6.72 | 6.64 | 6.66 | -0.3% | 127,051 | 84,791,598 |
| 2024-08-16 | 6.74 | 6.75 | 6.64 | 6.68 | -0.74% | 127,951 | 85,421,690 |
| 2024-08-15 | 6.65 | 6.74 | 6.65 | 6.73 | +1.05% | 110,903 | 74,372,021 |
| 2024-08-14 | 6.69 | 6.71 | 6.63 | 6.66 | -0.3% | 92,475 | 61,752,149 |
| 2024-08-13 | 6.62 | 6.7 | 6.62 | 6.68 | +0.75% | 107,122 | 71,421,944 |
| 2024-08-12 | 6.67 | 6.72 | 6.63 | 6.63 | -0.15% | 133,030 | 88,703,185 |
| 2024-08-09 | 6.67 | 6.71 | 6.64 | 6.64 | -0.15% | 96,290 | 64,218,194 |
| 2024-08-08 | 6.64 | 6.69 | 6.63 | 6.65 | -0.3% | 110,478 | 73,579,441 |
| 2024-08-07 | 6.6 | 6.71 | 6.6 | 6.67 | +1.06% | 175,254 | 116,731,489 |
| 2024-08-06 | 6.61 | 6.65 | 6.54 | 6.6 | -0.15% | 146,943 | 96,869,624 |
| 2024-08-05 | 6.51 | 6.68 | 6.51 | 6.61 | -0.3% | 173,341 | 114,629,700 |
| 2024-08-02 | 6.64 | 6.68 | 6.6 | 6.63 | -0.45% | 148,261 | 98,459,446 |
| 2024-08-01 | 6.74 | 6.79 | 6.65 | 6.66 | -1.33% | 199,894 | 133,923,159 |
| 2024-07-31 | 6.68 | 6.76 | 6.63 | 6.75 | +1.05% | 232,989 | 156,103,124 |
| 2024-07-30 | 6.73 | 6.75 | 6.64 | 6.68 | -1.18% | 133,929 | 89,455,402 |
| 2024-07-29 | 6.79 | 6.81 | 6.74 | 6.76 | 0% | 96,707 | 65,489,181 |
| 2024-07-26 | 6.73 | 6.79 | 6.71 | 6.76 | +0.6% | 110,786 | 74,884,872 |
| 2024-07-25 | 6.71 | 6.79 | 6.65 | 6.72 | -0.15% | 133,841 | 89,886,173 |
| 2024-07-24 | 6.65 | 6.79 | 6.61 | 6.73 | +1.05% | 160,879 | 108,024,955 |
| 2024-07-23 | 6.7 | 6.75 | 6.64 | 6.66 | -0.6% | 132,692 | 88,936,509 |
| 2024-07-22 | 6.79 | 6.82 | 6.66 | 6.7 | -1.47% | 133,508 | 89,605,394 |
| 2024-07-19 | 6.8 | 6.83 | 6.74 | 6.8 | -0.44% | 117,435 | 79,673,136 |
| 2024-07-18 | 6.78 | 6.85 | 6.72 | 6.83 | +0.29% | 140,857 | 95,581,326 |
| 2024-07-17 | 6.97 | 6.99 | 6.77 | 6.81 | -2.3% | 199,021 | 136,140,972 |
| 2024-07-16 | 7 | 7.02 | 6.94 | 6.97 | -0.43% | 110,416 | 76,937,628 |
| 2024-07-15 | 7 | 7.03 | 6.91 | 7 | -0.43% | 166,700 | 116,153,901 |
| 2024-07-12 | 7.03 | 7.14 | 7 | 7.03 | -0.71% | 158,762 | 112,025,201 |
| 2024-07-11 | 7.06 | 7.11 | 6.96 | 7.08 | +1.29% | 249,481 | 175,508,923 |
| 2024-07-10 | 7.25 | 7.27 | 6.98 | 6.99 | -4.25% | 364,155 | 256,973,067 |
| 2024-07-09 | 7.12 | 7.3 | 7.03 | 7.3 | +2.38% | 232,209 | 166,690,968 |
| 2024-07-08 | 7.1 | 7.2 | 7.04 | 7.13 | +0.42% | 202,604 | 144,450,740 |
| 2024-07-05 | 7.26 | 7.29 | 7.02 | 7.1 | -2.07% | 227,492 | 161,398,992 |
| 2024-07-04 | 7.35 | 7.37 | 7.23 | 7.25 | -0.96% | 171,547 | 125,130,522 |
| 2024-07-03 | 7.4 | 7.48 | 7.31 | 7.32 | -1.35% | 170,205 | 125,526,896 |
| 2024-07-02 | 7.4 | 7.43 | 7.34 | 7.42 | +0.54% | 200,931 | 148,629,442 |
| 2024-07-01 | 7.3 | 7.4 | 7.27 | 7.38 | +1.1% | 228,672 | 167,808,152 |
| 2024-06-28 | 7.03 | 7.42 | 6.99 | 7.3 | +3.99% | 315,809 | 228,822,337 |
| 2024-06-27 | 7.04 | 7.1 | 6.99 | 7.02 | -0.85% | 133,731 | 94,005,146 |
| 2024-06-26 | 7.01 | 7.08 | 6.95 | 7.08 | +0.57% | 158,577 | 111,195,570 |
| 2024-06-25 | 7.03 | 7.09 | 6.99 | 7.04 | +0.14% | 169,279 | 119,044,170 |
| 2024-06-24 | 7.2 | 7.24 | 7 | 7.03 | -2.77% | 294,985 | 208,434,832 |
| 2024-06-21 | 7.15 | 7.33 | 7.14 | 7.23 | +1.12% | 199,969 | 144,878,324 |
| 2024-06-20 | 7.13 | 7.21 | 7.11 | 7.15 | -0.14% | 143,324 | 102,510,416 |
| 2024-06-19 | 7.13 | 7.28 | 7.11 | 7.16 | +0.42% | 196,667 | 141,353,881 |
| 2024-06-18 | 7.1 | 7.14 | 6.97 | 7.13 | -0.7% | 218,621 | 154,367,277 |
| 2024-06-17 | 7.22 | 7.31 | 7.14 | 7.18 | -0.97% | 278,139 | 200,419,304 |
| 2024-06-14 | 7.24 | 7.34 | 7.22 | 7.25 | -0.41% | 248,784 | 180,814,125 |
| 2024-06-13 | 7.33 | 7.34 | 7.23 | 7.28 | -0.27% | 168,216 | 122,444,665 |
| 2024-06-12 | 7.23 | 7.37 | 7.17 | 7.3 | +0.41% | 190,781 | 138,872,332 |
| 2024-06-11 | 7.38 | 7.43 | 7.19 | 7.27 | -1.49% | 272,165 | 197,683,879 |
| 2024-06-07 | 7.28 | 7.42 | 7.22 | 7.38 | +1.79% | 243,122 | 177,594,408 |
| 2024-06-06 | 7.29 | 7.35 | 7.22 | 7.25 | -0.14% | 214,404 | 155,970,338 |
| 2024-06-05 | 7.41 | 7.44 | 7.25 | 7.26 | -2.02% | 177,895 | 130,575,757 |
| 2024-06-04 | 7.27 | 7.42 | 7.23 | 7.41 | +1.93% | 204,076 | 149,648,111 |
| 2024-06-03 | 7.28 | 7.32 | 7.2 | 7.27 | -0.14% | 233,242 | 169,046,917 |
| 2024-05-31 | 7.32 | 7.38 | 7.28 | 7.28 | -0.82% | 233,318 | 170,739,085 |
| 2024-05-30 | 7.44 | 7.53 | 7.3 | 7.34 | -1.61% | 287,178 | 212,565,119 |
| 2024-05-29 | 7.42 | 7.61 | 7.3 | 7.46 | +0.13% | 304,194 | 227,533,058 |
| 2024-05-28 | 7.45 | 7.55 | 7.4 | 7.45 | +0.13% | 276,018 | 206,223,699 |
| 2024-05-27 | 7.34 | 7.47 | 7.32 | 7.44 | +1.36% | 259,363 | 192,341,436 |
| 2024-05-24 | 7.21 | 7.47 | 7.21 | 7.34 | +1.38% | 244,084 | 180,267,769 |
| 2024-05-23 | 7.36 | 7.38 | 7.23 | 7.24 | -2.16% | 175,683 | 127,893,633 |
| 2024-05-22 | 7.4 | 7.5 | 7.38 | 7.4 | -0.54% | 127,168 | 94,542,134 |
| 2024-05-21 | 7.5 | 7.5 | 7.4 | 7.44 | -0.67% | 127,454 | 94,911,490 |
| 2024-05-20 | 7.44 | 7.55 | 7.4 | 7.49 | +1.08% | 222,563 | 166,751,995 |
| 2024-05-17 | 7.39 | 7.48 | 7.34 | 7.41 | +0.27% | 197,549 | 145,753,590 |
| 2024-05-16 | 7.41 | 7.49 | 7.36 | 7.39 | -0.54% | 201,765 | 149,768,572 |
| 2024-05-15 | 7.57 | 7.6 | 7.42 | 7.43 | -1.59% | 236,947 | 177,318,477 |
| 2024-05-14 | 7.56 | 7.62 | 7.48 | 7.55 | -0.92% | 319,380 | 241,491,524 |
| 2024-05-13 | 7.55 | 7.68 | 7.45 | 7.62 | +1.74% | 412,135 | 312,034,887 |
| 2024-05-10 | 7.42 | 7.5 | 7.37 | 7.49 | +1.35% | 237,138 | 176,794,682 |
| 2024-05-09 | 7.32 | 7.4 | 7.3 | 7.39 | +0.96% | 147,725 | 108,758,768 |
| 2024-05-08 | 7.41 | 7.43 | 7.3 | 7.32 | -0.95% | 181,867 | 133,800,466 |
| 2024-05-07 | 7.42 | 7.47 | 7.35 | 7.39 | -0.54% | 231,414 | 171,147,821 |
| 2024-05-06 | 7.28 | 7.43 | 7.25 | 7.43 | +2.77% | 359,654 | 264,992,750 |
| 2024-04-30 | 7.24 | 7.32 | 7.21 | 7.23 | +0.42% | 272,442 | 197,620,875 |
| 2024-04-29 | 7.2 | 7.22 | 7.07 | 7.2 | -0.28% | 304,637 | 218,093,860 |
| 2024-04-26 | 7.1 | 7.23 | 7.1 | 7.22 | +1.26% | 234,839 | 168,562,865 |
| 2024-04-25 | 7.02 | 7.15 | 7.01 | 7.13 | +1.42% | 225,704 | 160,306,531 |
| 2024-04-24 | 6.95 | 7.06 | 6.92 | 7.03 | +1.74% | 220,091 | 153,808,590 |
| 2024-04-23 | 7.04 | 7.09 | 6.88 | 6.91 | -2.26% | 360,743 | 251,052,810 |
| 2024-04-22 | 7.29 | 7.29 | 7.01 | 7.07 | -3.68% | 619,833 | 441,496,108 |
| 2024-04-19 | 7.35 | 7.42 | 7.31 | 7.34 | -0.14% | 273,827 | 201,552,047 |
| 2024-04-18 | 7.46 | 7.55 | 7.28 | 7.35 | -1.47% | 362,317 | 267,919,131 |
| 2024-04-17 | 7.34 | 7.46 | 7.31 | 7.46 | +1.5% | 341,455 | 252,303,719 |
| 2024-04-16 | 7.41 | 7.57 | 7.34 | 7.35 | -1.08% | 450,131 | 335,421,228 |
| 2024-04-15 | 7.29 | 7.46 | 7.18 | 7.43 | +1.78% | 355,496 | 262,092,833 |
| 2024-04-12 | 7.34 | 7.4 | 7.26 | 7.3 | -1.08% | 205,449 | 150,677,645 |
| 2024-04-11 | 7.23 | 7.44 | 7.19 | 7.38 | +1.65% | 270,141 | 199,102,564 |
| 2024-04-10 | 7.26 | 7.35 | 7.21 | 7.26 | 0% | 208,655 | 151,887,673 |
| 2024-04-09 | 7.33 | 7.4 | 7.24 | 7.26 | -1.36% | 308,909 | 225,467,639 |
| 2024-04-08 | 7.25 | 7.44 | 7.25 | 7.36 | +0.96% | 327,089 | 240,851,800 |
| 2024-04-03 | 7.29 | 7.32 | 7.18 | 7.29 | -0.27% | 231,401 | 167,826,915 |
| 2024-04-02 | 7.19 | 7.31 | 7.16 | 7.31 | +1.67% | 340,263 | 247,281,348 |
| 2024-04-01 | 7.11 | 7.28 | 7.1 | 7.19 | +1.41% | 340,942 | 244,981,424 |
| 2024-03-29 | 6.93 | 7.1 | 6.93 | 7.09 | +2.31% | 272,672 | 191,823,377 |
| 2024-03-28 | 6.84 | 7 | 6.77 | 6.93 | +1.17% | 265,669 | 183,865,661 |
| 2024-03-27 | 6.9 | 6.96 | 6.84 | 6.85 | -0.87% | 218,081 | 150,730,719 |
| 2024-03-26 | 6.76 | 6.93 | 6.75 | 6.91 | +2.22% | 239,371 | 163,883,666 |
| 2024-03-25 | 6.74 | 6.85 | 6.71 | 6.76 | +0.15% | 198,168 | 134,584,567 |
| 2024-03-22 | 6.83 | 6.86 | 6.73 | 6.75 | -1.6% | 220,907 | 149,568,640 |
| 2024-03-21 | 6.9 | 6.93 | 6.82 | 6.86 | -0.44% | 173,668 | 119,051,685 |
| 2024-03-20 | 6.9 | 6.96 | 6.85 | 6.89 | -0.14% | 184,401 | 127,170,989 |
| 2024-03-19 | 6.99 | 7.06 | 6.9 | 6.9 | -1.57% | 241,234 | 167,901,279 |
| 2024-03-18 | 6.87 | 7.02 | 6.84 | 7.01 | +2.49% | 411,135 | 286,637,779 |
| 2024-03-15 | 6.74 | 6.88 | 6.71 | 6.84 | +1.63% | 278,790 | 190,216,810 |
| 2024-03-14 | 6.71 | 6.79 | 6.69 | 6.73 | -0.3% | 179,568 | 120,987,391 |
| 2024-03-13 | 6.66 | 6.8 | 6.63 | 6.75 | +1.35% | 264,450 | 177,698,369 |
| 2024-03-12 | 6.79 | 6.8 | 6.63 | 6.66 | -2.06% | 281,469 | 188,362,198 |
| 2024-03-11 | 6.86 | 6.91 | 6.72 | 6.8 | +0.15% | 383,899 | 261,604,539 |
| 2024-03-08 | 6.58 | 6.79 | 6.58 | 6.79 | +2.88% | 412,329 | 276,220,596 |
| 2024-03-07 | 6.6 | 6.68 | 6.56 | 6.6 | +0.15% | 293,348 | 194,242,377 |
| 2024-03-06 | 6.57 | 6.63 | 6.52 | 6.59 | +0.46% | 252,212 | 166,303,203 |
| 2024-03-05 | 6.58 | 6.62 | 6.51 | 6.56 | -0.3% | 224,866 | 147,685,333 |
| 2024-03-04 | 6.54 | 6.59 | 6.5 | 6.58 | +0.61% | 210,154 | 137,718,963 |
| 2024-03-01 | 6.6 | 6.65 | 6.51 | 6.54 | -0.76% | 218,056 | 143,233,882 |
| 2024-02-29 | 6.44 | 6.59 | 6.41 | 6.59 | +1.85% | 317,315 | 206,973,912 |
| 2024-02-28 | 6.41 | 6.59 | 6.39 | 6.47 | +0.94% | 379,057 | 246,438,309 |
| 2024-02-27 | 6.33 | 6.41 | 6.31 | 6.41 | +0.79% | 183,831 | 117,140,823 |
| 2024-02-26 | 6.44 | 6.47 | 6.35 | 6.36 | -1.85% | 252,057 | 161,185,369 |
| 2024-02-23 | 6.48 | 6.5 | 6.42 | 6.48 | 0% | 190,291 | 122,895,350 |
| 2024-02-22 | 6.44 | 6.5 | 6.42 | 6.48 | +0.47% | 178,170 | 115,098,420 |
| 2024-02-21 | 6.45 | 6.57 | 6.42 | 6.45 | -0.31% | 273,013 | 177,505,467 |
| 2024-02-20 | 6.48 | 6.52 | 6.41 | 6.47 | -0.15% | 229,136 | 148,267,966 |
| 2024-02-19 | 6.58 | 6.59 | 6.43 | 6.48 | -1.37% | 348,421 | 226,108,306 |
| 2024-02-08 | 6.47 | 6.73 | 6.43 | 6.57 | +1.55% | 512,123 | 339,790,420 |
| 2024-02-07 | 6.23 | 6.48 | 6.23 | 6.47 | +3.52% | 493,203 | 316,224,061 |
| 2024-02-06 | 5.88 | 6.3 | 5.87 | 6.25 | +5.75% | 353,977 | 216,317,320 |
| 2024-02-05 | 5.97 | 6.1 | 5.75 | 5.91 | -1.01% | 345,523 | 204,322,018 |
| 2024-02-02 | 6.11 | 6.18 | 5.86 | 5.97 | -1.97% | 245,072 | 147,936,155 |
| 2024-02-01 | 6.18 | 6.21 | 6.02 | 6.09 | -1.77% | 230,556 | 141,227,628 |
| 2024-01-31 | 6.25 | 6.32 | 6.15 | 6.2 | -1.27% | 232,747 | 145,217,016 |
| 2024-01-30 | 6.33 | 6.4 | 6.28 | 6.28 | -1.26% | 227,489 | 144,449,500 |
| 2024-01-29 | 6.35 | 6.44 | 6.33 | 6.36 | +0.47% | 305,157 | 195,201,372 |
| 2024-01-26 | 6.24 | 6.36 | 6.21 | 6.33 | +1.44% | 287,898 | 181,893,091 |
| 2024-01-25 | 6.08 | 6.24 | 6.06 | 6.24 | +2.97% | 237,019 | 146,113,745 |
| 2024-01-24 | 5.89 | 6.07 | 5.87 | 6.06 | +2.71% | 171,144 | 102,181,754 |
| 2024-01-23 | 5.87 | 5.92 | 5.75 | 5.9 | +1.2% | 132,149 | 77,215,451 |
| 2024-01-22 | 6.03 | 6.05 | 5.78 | 5.83 | -3.64% | 191,788 | 113,443,770 |
| 2024-01-19 | 6.03 | 6.08 | 5.99 | 6.05 | 0% | 128,713 | 77,768,004 |
| 2024-01-18 | 6.12 | 6.14 | 5.88 | 6.05 | -1.63% | 289,997 | 173,685,012 |
| 2024-01-17 | 6.23 | 6.26 | 6.14 | 6.15 | -1.44% | 141,612 | 88,031,849 |
| 2024-01-16 | 6.23 | 6.25 | 6.16 | 6.24 | 0% | 154,387 | 95,885,219 |
| 2024-01-15 | 6.26 | 6.31 | 6.23 | 6.24 | -0.48% | 132,308 | 82,781,392 |
| 2024-01-12 | 6.15 | 6.29 | 6.15 | 6.27 | +1.79% | 242,131 | 151,268,543 |
| 2024-01-11 | 6.13 | 6.19 | 6.12 | 6.16 | +0.33% | 165,508 | 101,934,964 |
| 2024-01-10 | 6.19 | 6.2 | 6.14 | 6.14 | -0.97% | 172,844 | 106,495,312 |
| 2024-01-09 | 6.2 | 6.24 | 6.18 | 6.2 | 0% | 158,405 | 98,234,249 |
| 2024-01-08 | 6.31 | 6.34 | 6.2 | 6.2 | -1.74% | 209,762 | 131,064,348 |
| 2024-01-05 | 6.29 | 6.4 | 6.26 | 6.31 | +0.32% | 299,918 | 190,061,910 |
| 2024-01-04 | 6.37 | 6.37 | 6.25 | 6.29 | -0.94% | 253,957 | 159,897,433 |
| 2024-01-03 | 6.31 | 6.37 | 6.29 | 6.35 | +0.63% | 286,064 | 181,087,863 |
| 2024-01-02 | 6.29 | 6.42 | 6.28 | 6.31 | -2.17% | 427,360 | 271,131,235 |
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：