股票概览
6.89
-1.85%
-0.13
7.01
开盘价
7.03
最高价
6.89
最低价
122,866
成交量
数据更新至: 2024-12-31
技术指标
6.99
MA5 (5日均线)
6.97
MA10 (10日均线)
7.04
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 | 7.01 | 7.03 | 6.89 | 6.89 | -1.85% | 122,866 | 85,507,207 |
| 2024-12-30 | 7.08 | 7.09 | 6.98 | 7.02 | -0.71% | 101,040 | 70,964,175 |
| 2024-12-27 | 6.95 | 7.09 | 6.93 | 7.07 | +1.87% | 154,476 | 108,590,334 |
| 2024-12-26 | 7 | 7.02 | 6.94 | 6.94 | -1% | 90,936 | 63,324,420 |
| 2024-12-25 | 7.04 | 7.05 | 6.95 | 7.01 | -0.28% | 85,876 | 59,912,046 |
| 2024-12-24 | 6.93 | 7.05 | 6.9 | 7.03 | +1.88% | 118,144 | 82,579,101 |
| 2024-12-23 | 6.91 | 6.96 | 6.9 | 6.9 | 0% | 95,569 | 66,196,034 |
| 2024-12-20 | 6.93 | 6.97 | 6.89 | 6.9 | -0.86% | 74,451 | 51,570,210 |
| 2024-12-19 | 6.95 | 6.97 | 6.86 | 6.96 | -0.29% | 100,592 | 69,500,298 |
| 2024-12-18 | 7.01 | 7.06 | 6.97 | 6.98 | -0.14% | 97,620 | 68,489,521 |
| 2024-12-17 | 7.04 | 7.06 | 6.95 | 6.99 | -0.29% | 132,492 | 92,779,755 |
| 2024-12-16 | 6.98 | 7.09 | 6.98 | 7.01 | 0% | 144,247 | 101,326,186 |
| 2024-12-13 | 7.17 | 7.19 | 6.98 | 7.01 | -2.5% | 321,349 | 226,619,787 |
| 2024-12-12 | 7.17 | 7.21 | 7.13 | 7.19 | +0.42% | 134,529 | 96,671,175 |
| 2024-12-11 | 7.14 | 7.22 | 7.13 | 7.16 | +0.14% | 112,938 | 81,000,749 |
| 2024-12-10 | 7.29 | 7.3 | 7.13 | 7.15 | -0.14% | 159,721 | 115,158,666 |
| 2024-12-09 | 7.21 | 7.23 | 7.12 | 7.16 | -0.42% | 88,789 | 63,725,146 |
| 2024-12-06 | 7.11 | 7.21 | 7.11 | 7.19 | +0.98% | 93,930 | 67,358,362 |
| 2024-12-05 | 7.08 | 7.14 | 7.07 | 7.12 | +0.42% | 65,116 | 46,312,202 |
| 2024-12-04 | 7.13 | 7.17 | 7.08 | 7.09 | -1.25% | 75,938 | 54,068,793 |
| 2024-12-03 | 7.19 | 7.2 | 7.1 | 7.18 | -0.14% | 97,028 | 69,419,477 |
| 2024-12-02 | 7.08 | 7.22 | 7.07 | 7.19 | +1.99% | 170,311 | 122,044,778 |
| 2024-11-29 | 7.05 | 7.09 | 7.02 | 7.05 | +0.14% | 112,558 | 79,377,048 |
| 2024-11-28 | 6.97 | 7.05 | 6.95 | 7.04 | +1% | 117,426 | 82,409,255 |
| 2024-11-27 | 6.88 | 6.97 | 6.81 | 6.97 | +1.01% | 84,243 | 57,989,694 |
| 2024-11-26 | 6.86 | 6.98 | 6.86 | 6.9 | +0.58% | 100,540 | 69,648,578 |
| 2024-11-25 | 6.88 | 6.98 | 6.81 | 6.86 | 0% | 109,750 | 75,578,855 |
| 2024-11-22 | 7.04 | 7.07 | 6.85 | 6.86 | -2.7% | 118,100 | 82,302,420 |
| 2024-11-21 | 7.07 | 7.08 | 7.03 | 7.05 | -0.42% | 65,364 | 46,086,185 |
| 2024-11-20 | 7.06 | 7.09 | 7.03 | 7.08 | +0.14% | 108,494 | 76,689,668 |
| 2024-11-19 | 7.1 | 7.11 | 6.99 | 7.07 | -0.14% | 98,759 | 69,696,373 |
| 2024-11-18 | 7.04 | 7.16 | 7.01 | 7.08 | +1.14% | 144,458 | 102,556,474 |
| 2024-11-15 | 7.05 | 7.11 | 7 | 7 | -0.71% | 103,489 | 73,000,248 |
| 2024-11-14 | 7.17 | 7.18 | 7.04 | 7.05 | -1.4% | 113,460 | 80,496,525 |
| 2024-11-13 | 7.17 | 7.21 | 7.11 | 7.15 | -0.42% | 81,172 | 58,063,990 |
| 2024-11-12 | 7.2 | 7.28 | 7.14 | 7.18 | -0.28% | 133,695 | 96,444,469 |
| 2024-11-11 | 7.24 | 7.25 | 7.11 | 7.2 | -1.1% | 181,924 | 130,507,093 |
| 2024-11-08 | 7.36 | 7.42 | 7.24 | 7.28 | -0.82% | 238,544 | 173,910,551 |
| 2024-11-07 | 7.2 | 7.37 | 7.16 | 7.34 | +1.52% | 180,316 | 131,261,510 |
| 2024-11-06 | 7.36 | 7.4 | 7.2 | 7.23 | -1.77% | 223,371 | 162,259,983 |
| 2024-11-05 | 7.15 | 7.42 | 7.12 | 7.36 | +3.08% | 413,304 | 301,906,022 |
| 2024-11-04 | 6.98 | 7.15 | 6.98 | 7.14 | +2.29% | 275,018 | 193,888,296 |
| 2024-11-01 | 6.92 | 7.02 | 6.88 | 6.98 | +0.43% | 228,337 | 158,955,687 |
| 2024-10-31 | 6.93 | 6.99 | 6.92 | 6.95 | -0.14% | 127,895 | 88,928,910 |
| 2024-10-30 | 6.9 | 6.98 | 6.89 | 6.96 | +0.72% | 106,221 | 73,702,220 |
| 2024-10-29 | 7.02 | 7.03 | 6.91 | 6.91 | -1.71% | 158,032 | 109,930,544 |
| 2024-10-28 | 6.98 | 7.03 | 6.95 | 7.03 | +0.72% | 181,736 | 126,967,697 |
| 2024-10-25 | 7 | 7.07 | 6.95 | 6.98 | +0.14% | 178,994 | 125,247,194 |
| 2024-10-24 | 6.95 | 7 | 6.92 | 6.97 | -0.29% | 89,141 | 61,980,885 |
| 2024-10-23 | 7 | 7.08 | 6.95 | 6.99 | +0.58% | 161,539 | 113,099,774 |
| 2024-10-22 | 6.85 | 6.97 | 6.84 | 6.95 | +1.61% | 160,146 | 110,660,133 |
| 2024-10-21 | 6.81 | 6.92 | 6.77 | 6.84 | +0.59% | 174,633 | 119,511,928 |
| 2024-10-18 | 6.71 | 6.87 | 6.67 | 6.8 | +1.34% | 202,369 | 136,894,422 |
| 2024-10-17 | 6.83 | 6.83 | 6.71 | 6.71 | -1.47% | 112,876 | 76,374,245 |
| 2024-10-16 | 6.71 | 6.85 | 6.69 | 6.81 | +0.74% | 125,798 | 85,570,951 |
| 2024-10-15 | 6.85 | 6.89 | 6.76 | 6.76 | -1.74% | 122,503 | 83,594,303 |
| 2024-10-14 | 6.85 | 6.89 | 6.78 | 6.88 | +1.33% | 156,181 | 106,863,188 |
| 2024-10-11 | 6.95 | 6.99 | 6.77 | 6.79 | -2.3% | 188,995 | 129,957,239 |
| 2024-10-10 | 6.93 | 7.07 | 6.87 | 6.95 | +0.14% | 285,806 | 199,538,142 |
| 2024-10-09 | 7.16 | 7.17 | 6.83 | 6.94 | -3.21% | 422,661 | 295,112,950 |
| 2024-10-08 | 7.72 | 7.78 | 6.86 | 7.17 | +1.13% | 748,784 | 548,945,878 |
| 2024-09-30 | 6.75 | 7.15 | 6.68 | 7.09 | +7.59% | 585,331 | 404,946,864 |
| 2024-09-27 | 6.39 | 6.68 | 6.38 | 6.59 | +4.11% | 313,569 | 204,426,556 |
| 2024-09-26 | 6.15 | 6.33 | 6.13 | 6.33 | +2.76% | 187,542 | 116,930,202 |
| 2024-09-25 | 6.2 | 6.27 | 6.15 | 6.16 | +0.33% | 167,930 | 104,330,728 |
| 2024-09-24 | 5.99 | 6.15 | 5.99 | 6.14 | +2.68% | 128,678 | 78,367,197 |
| 2024-09-23 | 6 | 6.02 | 5.98 | 5.98 | -0.17% | 48,525 | 29,096,163 |
| 2024-09-20 | 5.99 | 6 | 5.94 | 5.99 | 0% | 48,416 | 28,938,554 |
| 2024-09-19 | 5.93 | 6.03 | 5.93 | 5.99 | +1.18% | 74,618 | 44,665,945 |
| 2024-09-18 | 5.97 | 5.97 | 5.86 | 5.92 | -0.5% | 49,581 | 29,244,784 |
| 2024-09-13 | 5.98 | 6 | 5.94 | 5.95 | -0.5% | 35,440 | 21,127,322 |
| 2024-09-12 | 5.96 | 6 | 5.95 | 5.98 | +0.5% | 49,304 | 29,474,155 |
| 2024-09-11 | 6 | 6 | 5.93 | 5.95 | -1% | 60,750 | 36,175,022 |
| 2024-09-10 | 6.06 | 6.07 | 5.95 | 6.01 | -0.5% | 74,674 | 44,697,677 |
| 2024-09-09 | 6.1 | 6.1 | 6.02 | 6.04 | -0.98% | 55,298 | 33,458,893 |
| 2024-09-06 | 6.13 | 6.15 | 6.1 | 6.1 | -0.49% | 38,969 | 23,846,894 |
| 2024-09-05 | 6.13 | 6.14 | 6.1 | 6.13 | 0% | 43,097 | 26,354,631 |
| 2024-09-04 | 6.11 | 6.16 | 6.1 | 6.13 | 0% | 57,833 | 35,456,819 |
| 2024-09-03 | 6.09 | 6.16 | 6.09 | 6.13 | +0.82% | 55,570 | 34,057,679 |
| 2024-09-02 | 6.11 | 6.14 | 6.06 | 6.08 | -0.98% | 105,763 | 64,586,882 |
| 2024-08-30 | 6.06 | 6.17 | 6.04 | 6.14 | +1.32% | 114,185 | 69,906,343 |
| 2024-08-29 | 6.02 | 6.07 | 6 | 6.06 | +0.5% | 62,204 | 37,590,643 |
| 2024-08-28 | 6.06 | 6.09 | 6.01 | 6.03 | -0.66% | 98,835 | 59,702,804 |
| 2024-08-27 | 6.14 | 6.16 | 6.06 | 6.07 | -1.3% | 70,579 | 42,999,725 |
| 2024-08-26 | 6.12 | 6.17 | 6.1 | 6.15 | +0.33% | 65,253 | 40,076,630 |
| 2024-08-23 | 6.1 | 6.15 | 6.08 | 6.13 | +0.49% | 77,516 | 47,386,534 |
| 2024-08-22 | 6.16 | 6.18 | 6.09 | 6.1 | -0.97% | 98,089 | 60,102,067 |
| 2024-08-21 | 6.26 | 6.27 | 6.15 | 6.16 | -1.75% | 113,195 | 70,211,920 |
| 2024-08-20 | 6.39 | 6.39 | 6.23 | 6.27 | -1.72% | 159,529 | 100,198,627 |
| 2024-08-19 | 6.38 | 6.42 | 6.35 | 6.38 | -0.16% | 108,886 | 69,484,460 |
| 2024-08-16 | 6.51 | 6.52 | 6.36 | 6.39 | -1.99% | 236,045 | 150,991,254 |
| 2024-08-15 | 6.48 | 6.55 | 6.47 | 6.52 | +0.62% | 59,223 | 38,600,299 |
| 2024-08-14 | 6.51 | 6.54 | 6.48 | 6.48 | -0.46% | 72,617 | 47,235,599 |
| 2024-08-13 | 6.48 | 6.53 | 6.45 | 6.51 | +0.46% | 53,693 | 34,864,097 |
| 2024-08-12 | 6.5 | 6.54 | 6.46 | 6.48 | -0.77% | 61,784 | 40,101,781 |
| 2024-08-09 | 6.59 | 6.59 | 6.52 | 6.53 | -0.46% | 68,583 | 44,915,582 |
| 2024-08-08 | 6.53 | 6.61 | 6.52 | 6.56 | +0.15% | 82,241 | 54,044,604 |
| 2024-08-07 | 6.58 | 6.6 | 6.53 | 6.55 | -0.61% | 71,865 | 47,121,381 |
| 2024-08-06 | 6.63 | 6.68 | 6.53 | 6.59 | -0.45% | 97,986 | 64,665,964 |
| 2024-08-05 | 6.65 | 6.75 | 6.6 | 6.62 | 0% | 155,156 | 103,285,746 |
| 2024-08-02 | 6.63 | 6.69 | 6.59 | 6.62 | -0.45% | 116,464 | 77,307,243 |
| 2024-08-01 | 6.56 | 6.77 | 6.53 | 6.65 | +1.37% | 167,974 | 111,467,045 |
| 2024-07-31 | 6.41 | 6.6 | 6.41 | 6.56 | +2.18% | 126,588 | 82,589,697 |
| 2024-07-30 | 6.39 | 6.43 | 6.38 | 6.42 | +0.16% | 48,373 | 30,992,153 |
| 2024-07-29 | 6.43 | 6.45 | 6.39 | 6.41 | -0.47% | 74,576 | 47,836,850 |
| 2024-07-26 | 6.5 | 6.51 | 6.4 | 6.44 | -0.62% | 108,591 | 69,975,092 |
| 2024-07-25 | 6.47 | 6.53 | 6.45 | 6.48 | +0.31% | 65,431 | 42,463,464 |
| 2024-07-24 | 6.48 | 6.51 | 6.46 | 6.46 | -0.31% | 65,827 | 42,684,220 |
| 2024-07-23 | 6.57 | 6.6 | 6.48 | 6.48 | -1.37% | 77,034 | 50,446,860 |
| 2024-07-22 | 6.62 | 6.63 | 6.54 | 6.57 | -0.9% | 56,272 | 37,000,723 |
| 2024-07-19 | 6.58 | 6.63 | 6.57 | 6.63 | +0.61% | 86,479 | 57,081,853 |
| 2024-07-18 | 6.54 | 6.61 | 6.5 | 6.59 | +0.3% | 75,081 | 49,344,442 |
| 2024-07-17 | 6.56 | 6.61 | 6.53 | 6.57 | -0.15% | 76,427 | 50,206,715 |
| 2024-07-16 | 6.62 | 6.62 | 6.54 | 6.58 | -0.45% | 66,298 | 43,523,205 |
| 2024-07-15 | 6.59 | 6.65 | 6.55 | 6.61 | -0.45% | 78,708 | 52,054,923 |
| 2024-07-12 | 6.61 | 6.69 | 6.53 | 6.64 | +0.45% | 152,934 | 101,452,509 |
| 2024-07-11 | 6.5 | 6.63 | 6.49 | 6.61 | +2.48% | 151,615 | 99,536,880 |
| 2024-07-10 | 6.48 | 6.5 | 6.42 | 6.45 | -0.77% | 77,586 | 50,113,559 |
| 2024-07-09 | 6.36 | 6.52 | 6.33 | 6.5 | +2.69% | 158,323 | 101,930,855 |
| 2024-07-08 | 6.39 | 6.43 | 6.31 | 6.33 | -1.25% | 100,014 | 63,688,009 |
| 2024-07-05 | 6.38 | 6.43 | 6.36 | 6.41 | +0.31% | 65,662 | 42,002,755 |
| 2024-07-04 | 6.54 | 6.54 | 6.39 | 6.39 | -2.44% | 124,915 | 80,584,459 |
| 2024-07-03 | 6.53 | 6.61 | 6.5 | 6.55 | +0.61% | 108,275 | 70,942,418 |
| 2024-07-02 | 6.49 | 6.55 | 6.47 | 6.51 | -0.15% | 107,891 | 70,303,593 |
| 2024-07-01 | 6.43 | 6.53 | 6.42 | 6.52 | +2.03% | 163,698 | 106,363,786 |
| 2024-06-28 | 6.36 | 6.45 | 6.33 | 6.39 | -0.47% | 106,645 | 68,155,520 |
| 2024-06-27 | 6.44 | 6.47 | 6.39 | 6.42 | -0.62% | 73,379 | 47,190,770 |
| 2024-06-26 | 6.4 | 6.48 | 6.36 | 6.46 | +0.62% | 87,402 | 56,051,636 |
| 2024-06-25 | 6.36 | 6.47 | 6.36 | 6.42 | +0.63% | 85,675 | 54,958,534 |
| 2024-06-24 | 6.48 | 6.5 | 6.36 | 6.38 | -1.85% | 118,716 | 76,064,913 |
| 2024-06-21 | 6.49 | 6.56 | 6.48 | 6.5 | 0% | 80,618 | 52,505,656 |
| 2024-06-20 | 6.56 | 6.58 | 6.49 | 6.5 | -1.07% | 111,359 | 72,673,716 |
| 2024-06-19 | 6.63 | 6.65 | 6.55 | 6.57 | -0.9% | 126,596 | 83,351,632 |
| 2024-06-18 | 6.61 | 6.68 | 6.59 | 6.63 | +0.15% | 166,388 | 110,175,795 |
| 2024-06-17 | 6.76 | 6.78 | 6.53 | 6.62 | -2.36% | 266,891 | 176,479,137 |
| 2024-06-14 | 6.66 | 6.85 | 6.66 | 6.78 | +1.5% | 254,320 | 172,074,979 |
| 2024-06-13 | 6.74 | 6.76 | 6.66 | 6.68 | -0.89% | 160,043 | 107,011,033 |
| 2024-06-12 | 6.75 | 6.79 | 6.73 | 6.74 | -0.3% | 94,932 | 64,066,090 |
| 2024-06-11 | 6.84 | 6.85 | 6.71 | 6.76 | -1.17% | 118,352 | 80,055,703 |
| 2024-06-07 | 6.76 | 6.85 | 6.71 | 6.84 | +1.48% | 107,202 | 72,629,991 |
| 2024-06-06 | 6.86 | 6.88 | 6.7 | 6.74 | -1.61% | 180,172 | 121,800,816 |
| 2024-06-05 | 6.93 | 6.98 | 6.83 | 6.85 | -1.44% | 112,490 | 77,694,960 |
| 2024-06-04 | 6.76 | 6.96 | 6.76 | 6.95 | +2.06% | 172,003 | 118,061,785 |
| 2024-06-03 | 6.83 | 6.88 | 6.75 | 6.81 | -0.87% | 191,856 | 130,402,571 |
| 2024-05-31 | 6.88 | 6.94 | 6.85 | 6.87 | -0.29% | 106,960 | 73,661,930 |
| 2024-05-30 | 6.93 | 6.98 | 6.86 | 6.89 | -1.29% | 163,816 | 113,003,874 |
| 2024-05-29 | 7.02 | 7.07 | 6.95 | 6.98 | -0.99% | 163,414 | 114,280,715 |
| 2024-05-28 | 7.12 | 7.15 | 7.03 | 7.05 | -1.12% | 132,813 | 94,033,004 |
| 2024-05-27 | 7.12 | 7.15 | 7.06 | 7.13 | +0.56% | 107,813 | 76,541,194 |
| 2024-05-24 | 7.1 | 7.18 | 7.08 | 7.09 | -0.56% | 96,049 | 68,332,066 |
| 2024-05-23 | 7.27 | 7.27 | 7.11 | 7.13 | -1.93% | 127,635 | 91,460,373 |
| 2024-05-22 | 7.17 | 7.28 | 7.16 | 7.27 | +1.11% | 130,338 | 94,380,908 |
| 2024-05-21 | 7.23 | 7.24 | 7.16 | 7.19 | -0.69% | 120,160 | 86,484,993 |
| 2024-05-20 | 7.16 | 7.25 | 7.13 | 7.24 | +1.4% | 192,398 | 138,740,184 |
| 2024-05-17 | 7.03 | 7.14 | 7.01 | 7.14 | +1.56% | 161,679 | 114,456,231 |
| 2024-05-16 | 7.07 | 7.12 | 7.01 | 7.03 | -0.71% | 151,780 | 107,244,285 |
| 2024-05-15 | 7.04 | 7.15 | 7.04 | 7.08 | 0% | 132,309 | 94,025,581 |
| 2024-05-14 | 7.02 | 7.1 | 7.01 | 7.08 | +0.71% | 126,337 | 89,302,112 |
| 2024-05-13 | 7.04 | 7.1 | 7 | 7.03 | -0.57% | 194,909 | 137,343,325 |
| 2024-05-10 | 7.13 | 7.15 | 7.04 | 7.07 | -0.56% | 141,951 | 100,388,598 |
| 2024-05-09 | 7 | 7.12 | 7 | 7.11 | +1.28% | 204,734 | 144,820,438 |
| 2024-05-08 | 7.05 | 7.05 | 6.97 | 7.02 | -0.43% | 131,020 | 91,843,838 |
| 2024-05-07 | 7.06 | 7.11 | 7.02 | 7.05 | +0.14% | 205,165 | 144,633,011 |
| 2024-05-06 | 7.03 | 7.11 | 6.98 | 7.04 | +0.72% | 285,970 | 201,131,190 |
| 2024-04-30 | 7.05 | 7.06 | 6.95 | 6.99 | -0.57% | 221,102 | 154,614,841 |
| 2024-04-29 | 7.08 | 7.08 | 6.88 | 7.03 | -1.13% | 443,060 | 309,479,772 |
| 2024-04-26 | 7.09 | 7.19 | 7 | 7.11 | -0.84% | 378,306 | 267,727,456 |
| 2024-04-25 | 6.77 | 7.33 | 6.76 | 7.17 | +5.44% | 611,416 | 436,247,393 |
| 2024-04-24 | 6.75 | 6.8 | 6.72 | 6.8 | +0.89% | 123,193 | 83,297,458 |
| 2024-04-23 | 6.84 | 6.87 | 6.72 | 6.74 | -1.61% | 142,662 | 96,651,137 |
| 2024-04-22 | 6.83 | 6.92 | 6.81 | 6.85 | +0.44% | 177,351 | 121,857,599 |
| 2024-04-19 | 6.89 | 6.95 | 6.79 | 6.82 | -1.16% | 163,878 | 112,443,779 |
| 2024-04-18 | 6.86 | 6.98 | 6.84 | 6.9 | +0.88% | 244,036 | 168,902,583 |
| 2024-04-17 | 6.82 | 6.85 | 6.74 | 6.84 | +0.44% | 204,128 | 138,926,814 |
| 2024-04-16 | 6.83 | 6.97 | 6.75 | 6.81 | -0.73% | 295,318 | 202,692,160 |
| 2024-04-15 | 6.71 | 6.9 | 6.61 | 6.86 | +2.39% | 229,145 | 155,984,229 |
| 2024-04-12 | 6.76 | 6.82 | 6.65 | 6.7 | -1.03% | 111,393 | 75,057,923 |
| 2024-04-11 | 6.77 | 6.8 | 6.73 | 6.77 | -0.73% | 116,029 | 78,510,806 |
| 2024-04-10 | 6.8 | 6.86 | 6.73 | 6.82 | 0% | 139,519 | 94,790,560 |
| 2024-04-09 | 6.78 | 6.87 | 6.76 | 6.82 | -0.15% | 159,534 | 108,707,756 |
| 2024-04-08 | 6.9 | 6.96 | 6.81 | 6.83 | -0.15% | 206,433 | 141,918,642 |
| 2024-04-03 | 6.75 | 6.86 | 6.72 | 6.84 | +0.88% | 151,254 | 102,727,916 |
| 2024-04-02 | 6.84 | 6.92 | 6.74 | 6.78 | -0.73% | 186,146 | 126,776,313 |
| 2024-04-01 | 6.53 | 6.87 | 6.51 | 6.83 | +4.27% | 351,516 | 236,135,588 |
| 2024-03-29 | 6.68 | 6.68 | 6.45 | 6.55 | -2.53% | 316,346 | 206,232,419 |
| 2024-03-28 | 6.43 | 6.84 | 6.4 | 6.72 | +4.51% | 346,449 | 230,196,113 |
| 2024-03-27 | 6.47 | 6.64 | 6.43 | 6.43 | -0.62% | 155,388 | 101,321,972 |
| 2024-03-26 | 6.49 | 6.52 | 6.44 | 6.47 | -0.31% | 81,383 | 52,639,176 |
| 2024-03-25 | 6.5 | 6.59 | 6.47 | 6.49 | -0.46% | 87,503 | 57,119,247 |
| 2024-03-22 | 6.57 | 6.57 | 6.49 | 6.52 | -0.76% | 104,815 | 68,463,032 |
| 2024-03-21 | 6.59 | 6.63 | 6.54 | 6.57 | -0.15% | 84,356 | 55,459,443 |
| 2024-03-20 | 6.59 | 6.6 | 6.55 | 6.58 | -0.15% | 66,631 | 43,817,534 |
| 2024-03-19 | 6.63 | 6.67 | 6.59 | 6.59 | -0.75% | 99,330 | 65,723,147 |
| 2024-03-18 | 6.55 | 6.65 | 6.54 | 6.64 | +1.37% | 121,734 | 80,549,627 |
| 2024-03-15 | 6.5 | 6.55 | 6.48 | 6.55 | +0.92% | 102,432 | 66,886,244 |
| 2024-03-14 | 6.43 | 6.51 | 6.42 | 6.49 | +0.93% | 122,831 | 79,678,069 |
| 2024-03-13 | 6.49 | 6.5 | 6.41 | 6.43 | -1.08% | 91,623 | 59,040,984 |
| 2024-03-12 | 6.43 | 6.53 | 6.41 | 6.5 | +1.09% | 135,678 | 87,666,367 |
| 2024-03-11 | 6.37 | 6.43 | 6.37 | 6.43 | +0.47% | 95,841 | 61,335,579 |
| 2024-03-08 | 6.41 | 6.44 | 6.35 | 6.4 | -0.16% | 76,760 | 48,995,850 |
| 2024-03-07 | 6.42 | 6.47 | 6.4 | 6.41 | -0.16% | 127,393 | 81,910,531 |
| 2024-03-06 | 6.41 | 6.46 | 6.38 | 6.42 | -0.16% | 84,925 | 54,539,400 |
| 2024-03-05 | 6.47 | 6.47 | 6.4 | 6.43 | -0.77% | 112,896 | 72,514,782 |
| 2024-03-04 | 6.49 | 6.51 | 6.42 | 6.48 | -0.31% | 112,743 | 72,860,574 |
| 2024-03-01 | 6.54 | 6.55 | 6.45 | 6.5 | -0.61% | 136,184 | 88,391,165 |
| 2024-02-29 | 6.45 | 6.55 | 6.43 | 6.54 | +1.24% | 131,775 | 85,698,841 |
| 2024-02-28 | 6.52 | 6.59 | 6.46 | 6.46 | -1.07% | 169,686 | 111,016,882 |
| 2024-02-27 | 6.45 | 6.54 | 6.43 | 6.53 | +1.24% | 115,008 | 74,563,112 |
| 2024-02-26 | 6.51 | 6.53 | 6.45 | 6.45 | -1.07% | 125,703 | 81,419,890 |
| 2024-02-23 | 6.59 | 6.61 | 6.48 | 6.52 | -0.61% | 114,956 | 74,899,530 |
| 2024-02-22 | 6.55 | 6.58 | 6.48 | 6.56 | +0.46% | 115,420 | 75,473,098 |
| 2024-02-21 | 6.51 | 6.63 | 6.48 | 6.53 | +0.46% | 128,806 | 84,394,482 |
| 2024-02-20 | 6.52 | 6.54 | 6.46 | 6.5 | -0.61% | 102,722 | 66,776,714 |
| 2024-02-19 | 6.79 | 6.79 | 6.5 | 6.54 | -2.39% | 224,458 | 147,369,655 |
| 2024-02-08 | 6.65 | 6.92 | 6.64 | 6.7 | +0.3% | 297,240 | 202,104,333 |
| 2024-02-07 | 6.3 | 6.7 | 6.29 | 6.68 | +5.53% | 346,730 | 228,538,145 |
| 2024-02-06 | 5.95 | 6.38 | 5.9 | 6.33 | +5.32% | 246,497 | 152,602,943 |
| 2024-02-05 | 6.06 | 6.16 | 5.82 | 6.01 | -0.83% | 204,488 | 122,144,853 |
| 2024-02-02 | 6.1 | 6.23 | 5.91 | 6.06 | -0.66% | 172,962 | 105,134,540 |
| 2024-02-01 | 6.18 | 6.26 | 6.08 | 6.1 | -1.45% | 138,262 | 85,083,132 |
| 2024-01-31 | 6.35 | 6.38 | 6.16 | 6.19 | -2.52% | 178,663 | 111,561,416 |
| 2024-01-30 | 6.54 | 6.57 | 6.34 | 6.35 | -3.79% | 97,477 | 62,996,247 |
| 2024-01-29 | 6.59 | 6.67 | 6.57 | 6.6 | +0.15% | 124,721 | 82,551,127 |
| 2024-01-26 | 6.54 | 6.62 | 6.51 | 6.59 | +1.23% | 124,206 | 81,606,045 |
| 2024-01-25 | 6.39 | 6.53 | 6.34 | 6.51 | +1.88% | 124,958 | 80,633,256 |
| 2024-01-24 | 6.24 | 6.4 | 6.16 | 6.39 | +3.06% | 123,771 | 77,867,758 |
| 2024-01-23 | 6.12 | 6.23 | 6.01 | 6.2 | +1.47% | 112,258 | 68,696,989 |
| 2024-01-22 | 6.38 | 6.46 | 6.08 | 6.11 | -4.23% | 184,988 | 116,191,121 |
| 2024-01-19 | 6.42 | 6.47 | 6.34 | 6.38 | -1.09% | 81,751 | 52,376,926 |
| 2024-01-18 | 6.46 | 6.49 | 6.29 | 6.45 | -0.31% | 125,823 | 80,229,444 |
| 2024-01-17 | 6.53 | 6.59 | 6.46 | 6.47 | -1.22% | 109,308 | 71,271,258 |
| 2024-01-16 | 6.46 | 6.58 | 6.42 | 6.55 | +1.71% | 126,540 | 82,492,730 |
| 2024-01-15 | 6.37 | 6.46 | 6.35 | 6.44 | +1.1% | 91,343 | 58,703,829 |
| 2024-01-12 | 6.33 | 6.43 | 6.32 | 6.37 | +0.63% | 79,526 | 50,844,650 |
| 2024-01-11 | 6.31 | 6.39 | 6.3 | 6.33 | +0.16% | 57,943 | 36,795,657 |
| 2024-01-10 | 6.31 | 6.37 | 6.27 | 6.32 | -0.16% | 61,461 | 38,841,270 |
| 2024-01-09 | 6.27 | 6.42 | 6.26 | 6.33 | +0.96% | 100,595 | 63,809,155 |
| 2024-01-08 | 6.38 | 6.39 | 6.26 | 6.27 | -1.57% | 79,064 | 49,931,606 |
| 2024-01-05 | 6.42 | 6.44 | 6.36 | 6.37 | -0.62% | 54,373 | 34,830,646 |
| 2024-01-04 | 6.45 | 6.48 | 6.37 | 6.41 | -0.62% | 64,398 | 41,340,547 |
| 2024-01-03 | 6.39 | 6.47 | 6.38 | 6.45 | +0.62% | 84,128 | 54,158,000 |
| 2024-01-02 | 6.41 | 6.47 | 6.28 | 6.41 | -0.31% | 118,580 | 75,728,903 |
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：