股票概览
6.68
-1.33%
-0.09
6.87
开盘价
6.9
最高价
6.66
最低价
140,796
成交量
数据更新至: 2024-12-31
技术指标
6.52
MA5 (5日均线)
6.81
MA10 (10日均线)
6.81
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 | 6.87 | 6.9 | 6.66 | 6.68 | -1.33% | 140,796 | 95,041,521 |
| 2024-12-30 | 6.8 | 6.92 | 6.64 | 6.77 | -0.59% | 217,767 | 147,806,391 |
| 2024-12-27 | 6.23 | 6.81 | 6.22 | 6.81 | +10.02% | 132,321 | 88,500,638 |
| 2024-12-26 | 6.13 | 6.27 | 6.12 | 6.19 | +0.65% | 107,858 | 66,763,299 |
| 2024-12-25 | 6.68 | 6.72 | 6.05 | 6.15 | -7.38% | 219,311 | 137,147,148 |
| 2024-12-24 | 6.73 | 6.85 | 6.55 | 6.64 | -2.21% | 173,901 | 116,015,491 |
| 2024-12-23 | 7.21 | 7.21 | 6.77 | 6.79 | -6.6% | 265,420 | 183,749,791 |
| 2024-12-20 | 7.3 | 7.42 | 7.01 | 7.27 | -4.72% | 443,639 | 319,010,864 |
| 2024-12-19 | 7.2 | 7.91 | 7.09 | 7.63 | +6.12% | 736,679 | 555,874,157 |
| 2024-12-18 | 6.81 | 7.19 | 6.66 | 7.19 | +9.94% | 342,748 | 243,910,939 |
| 2024-12-17 | 6.68 | 6.75 | 6.49 | 6.54 | -2.53% | 59,096 | 38,867,104 |
| 2024-12-16 | 6.73 | 6.82 | 6.67 | 6.71 | -0.59% | 56,162 | 37,795,975 |
| 2024-12-13 | 6.93 | 6.94 | 6.72 | 6.75 | -2.74% | 89,644 | 60,884,496 |
| 2024-12-12 | 6.94 | 6.97 | 6.84 | 6.94 | +0.14% | 56,432 | 38,978,288 |
| 2024-12-11 | 6.85 | 7.04 | 6.81 | 6.93 | +1.46% | 87,035 | 60,569,852 |
| 2024-12-10 | 7.04 | 7.06 | 6.82 | 6.83 | -0.44% | 80,904 | 55,885,774 |
| 2024-12-09 | 6.96 | 6.99 | 6.8 | 6.86 | -0.87% | 57,028 | 39,385,802 |
| 2024-12-06 | 6.78 | 6.97 | 6.75 | 6.92 | +1.62% | 61,069 | 41,976,432 |
| 2024-12-05 | 6.76 | 6.82 | 6.7 | 6.81 | +0.15% | 60,634 | 41,070,008 |
| 2024-12-04 | 7.05 | 7.09 | 6.77 | 6.8 | -2.86% | 101,268 | 70,185,479 |
| 2024-12-03 | 6.89 | 7.07 | 6.74 | 7 | +1.74% | 135,445 | 93,795,317 |
| 2024-12-02 | 6.68 | 6.94 | 6.67 | 6.88 | +2.99% | 101,780 | 69,405,470 |
| 2024-11-29 | 6.7 | 6.72 | 6.55 | 6.68 | -0.45% | 66,383 | 44,180,008 |
| 2024-11-28 | 6.64 | 6.8 | 6.63 | 6.71 | +1.05% | 76,002 | 51,213,505 |
| 2024-11-27 | 6.58 | 6.64 | 6.37 | 6.64 | +0.91% | 65,755 | 42,827,175 |
| 2024-11-26 | 6.62 | 6.64 | 6.52 | 6.58 | -0.3% | 56,313 | 37,089,246 |
| 2024-11-25 | 6.67 | 6.68 | 6.5 | 6.6 | 0% | 68,070 | 44,828,549 |
| 2024-11-22 | 6.75 | 6.94 | 6.6 | 6.6 | -2.8% | 101,523 | 68,671,299 |
| 2024-11-21 | 6.77 | 6.95 | 6.7 | 6.79 | -0.29% | 67,937 | 46,092,058 |
| 2024-11-20 | 6.63 | 6.84 | 6.6 | 6.81 | +2.41% | 92,724 | 62,363,654 |
| 2024-11-19 | 6.63 | 6.67 | 6.46 | 6.65 | +0.15% | 98,572 | 64,604,368 |
| 2024-11-18 | 6.5 | 6.81 | 6.5 | 6.64 | +2.63% | 154,406 | 102,934,248 |
| 2024-11-15 | 6.71 | 6.74 | 6.46 | 6.47 | -3.58% | 102,054 | 67,322,918 |
| 2024-11-14 | 6.9 | 6.95 | 6.7 | 6.71 | -2.89% | 105,750 | 72,013,373 |
| 2024-11-13 | 6.94 | 7.05 | 6.83 | 6.91 | -1.43% | 112,751 | 78,048,728 |
| 2024-11-12 | 7.08 | 7.19 | 6.93 | 7.01 | -1.68% | 157,986 | 111,343,399 |
| 2024-11-11 | 7.05 | 7.15 | 6.99 | 7.13 | +0.28% | 173,298 | 122,638,095 |
| 2024-11-08 | 7.29 | 7.35 | 7.03 | 7.11 | -1.8% | 218,881 | 156,242,659 |
| 2024-11-07 | 7 | 7.31 | 6.93 | 7.24 | +3.58% | 276,231 | 198,809,342 |
| 2024-11-06 | 7 | 7.12 | 6.91 | 6.99 | +0.14% | 250,819 | 176,340,429 |
| 2024-11-05 | 6.84 | 7.04 | 6.79 | 6.98 | +2.05% | 270,359 | 187,663,664 |
| 2024-11-04 | 6.8 | 6.9 | 6.72 | 6.84 | 0% | 225,327 | 153,297,024 |
| 2024-11-01 | 7.23 | 7.33 | 6.79 | 6.84 | -7.19% | 441,637 | 308,763,283 |
| 2024-10-31 | 7.48 | 7.79 | 7.11 | 7.37 | -5.87% | 618,327 | 455,562,135 |
| 2024-10-30 | 8.42 | 8.52 | 7.83 | 7.83 | -10% | 672,606 | 545,988,547 |
| 2024-10-29 | 7.8 | 9.02 | 7.56 | 8.7 | +6.1% | 918,557 | 758,888,668 |
| 2024-10-28 | 7.7 | 8.75 | 7.41 | 8.2 | +2.63% | 912,438 | 731,431,847 |
| 2024-10-25 | 7.26 | 7.99 | 7.13 | 7.99 | +10.06% | 544,266 | 415,016,279 |
| 2024-10-24 | 7.26 | 7.26 | 6.6 | 7.26 | +10% | 560,589 | 393,770,645 |
| 2024-10-23 | 6.15 | 6.6 | 5.93 | 6.6 | +10% | 385,760 | 239,190,888 |
| 2024-10-22 | 5.68 | 6.09 | 5.65 | 6 | +8.3% | 379,758 | 225,504,694 |
| 2024-10-21 | 5.02 | 5.54 | 5.01 | 5.54 | +9.92% | 148,391 | 78,280,727 |
| 2024-10-18 | 5.04 | 5.12 | 4.9 | 5.04 | +0.8% | 79,631 | 39,871,535 |
| 2024-10-17 | 5.16 | 5.17 | 4.99 | 5 | -2.53% | 52,534 | 26,668,395 |
| 2024-10-16 | 5.09 | 5.2 | 5.06 | 5.13 | 0% | 59,684 | 30,622,000 |
| 2024-10-15 | 5.2 | 5.28 | 5.11 | 5.13 | -2.1% | 59,789 | 31,088,349 |
| 2024-10-14 | 5.16 | 5.25 | 5.09 | 5.24 | +1.95% | 62,732 | 32,514,178 |
| 2024-10-11 | 5.33 | 5.4 | 5.09 | 5.14 | -3.38% | 73,672 | 38,557,133 |
| 2024-10-10 | 5.27 | 5.45 | 5.15 | 5.32 | +1.33% | 104,553 | 55,642,464 |
| 2024-10-09 | 5.72 | 5.72 | 5.25 | 5.25 | -9.95% | 125,997 | 69,103,815 |
| 2024-10-08 | 6.15 | 6.17 | 5.55 | 5.83 | +3.74% | 199,873 | 117,128,266 |
| 2024-09-30 | 5.49 | 5.69 | 5.3 | 5.62 | +7.05% | 180,831 | 99,944,927 |
| 2024-09-27 | 5.19 | 5.28 | 5.01 | 5.25 | +2.94% | 149,073 | 77,028,093 |
| 2024-09-26 | 4.78 | 5.1 | 4.78 | 5.1 | +6.69% | 107,421 | 53,221,820 |
| 2024-09-25 | 4.65 | 4.94 | 4.65 | 4.78 | +4.37% | 117,999 | 56,833,574 |
| 2024-09-24 | 4.32 | 4.6 | 4.32 | 4.58 | +6.26% | 74,836 | 33,815,171 |
| 2024-09-23 | 4.38 | 4.38 | 4.29 | 4.31 | -0.69% | 25,818 | 11,141,983 |
| 2024-09-20 | 4.37 | 4.39 | 4.31 | 4.34 | -0.46% | 37,902 | 16,460,723 |
| 2024-09-19 | 4.19 | 4.37 | 4.17 | 4.36 | +4.56% | 42,341 | 18,249,880 |
| 2024-09-18 | 4.28 | 4.29 | 4.1 | 4.17 | -1.65% | 34,116 | 14,170,025 |
| 2024-09-13 | 4.32 | 4.33 | 4.23 | 4.24 | -1.17% | 22,587 | 9,623,600 |
| 2024-09-12 | 4.24 | 4.31 | 4.22 | 4.29 | +1.66% | 29,327 | 12,538,691 |
| 2024-09-11 | 4.24 | 4.3 | 4.19 | 4.22 | -0.47% | 24,094 | 10,249,087 |
| 2024-09-10 | 4.27 | 4.3 | 4.16 | 4.24 | -0.7% | 27,408 | 11,591,093 |
| 2024-09-09 | 4.31 | 4.36 | 4.26 | 4.27 | -0.93% | 21,493 | 9,245,969 |
| 2024-09-06 | 4.39 | 4.39 | 4.3 | 4.31 | -1.6% | 18,608 | 8,085,895 |
| 2024-09-05 | 4.33 | 4.41 | 4.33 | 4.38 | +0.69% | 24,990 | 10,944,656 |
| 2024-09-04 | 4.37 | 4.43 | 4.33 | 4.35 | -0.68% | 27,182 | 11,901,544 |
| 2024-09-03 | 4.32 | 4.41 | 4.29 | 4.38 | +1.39% | 26,261 | 11,485,956 |
| 2024-09-02 | 4.39 | 4.41 | 4.31 | 4.32 | -1.14% | 24,849 | 10,838,282 |
| 2024-08-30 | 4.24 | 4.43 | 4.19 | 4.37 | +2.82% | 45,992 | 19,970,574 |
| 2024-08-29 | 4.25 | 4.28 | 4.15 | 4.25 | -0.7% | 44,464 | 18,758,431 |
| 2024-08-28 | 4.26 | 4.32 | 4.19 | 4.28 | +0.94% | 33,759 | 14,404,436 |
| 2024-08-27 | 4.26 | 4.32 | 4.21 | 4.24 | -0.24% | 23,918 | 10,185,305 |
| 2024-08-26 | 4.16 | 4.29 | 4.14 | 4.25 | +2.16% | 30,061 | 12,724,597 |
| 2024-08-23 | 4.15 | 4.24 | 4.14 | 4.16 | -0.24% | 22,423 | 9,362,088 |
| 2024-08-22 | 4.3 | 4.3 | 4.17 | 4.17 | -2.34% | 33,948 | 14,318,343 |
| 2024-08-21 | 4.3 | 4.35 | 4.26 | 4.27 | -1.16% | 21,534 | 9,237,053 |
| 2024-08-20 | 4.36 | 4.39 | 4.3 | 4.32 | -1.59% | 27,504 | 11,920,158 |
| 2024-08-19 | 4.37 | 4.42 | 4.35 | 4.39 | +0.46% | 27,062 | 11,891,952 |
| 2024-08-16 | 4.46 | 4.46 | 4.36 | 4.37 | -1.8% | 30,928 | 13,602,377 |
| 2024-08-15 | 4.39 | 4.5 | 4.35 | 4.45 | +1.14% | 31,746 | 14,133,539 |
| 2024-08-14 | 4.51 | 4.51 | 4.38 | 4.4 | -2.65% | 34,001 | 15,067,250 |
| 2024-08-13 | 4.47 | 4.52 | 4.41 | 4.52 | +1.12% | 22,946 | 10,264,208 |
| 2024-08-12 | 4.52 | 4.54 | 4.47 | 4.47 | -0.67% | 23,692 | 10,669,524 |
| 2024-08-09 | 4.54 | 4.6 | 4.5 | 4.5 | -0.66% | 30,459 | 13,856,343 |
| 2024-08-08 | 4.43 | 4.55 | 4.43 | 4.53 | +1.8% | 40,411 | 18,211,724 |
| 2024-08-07 | 4.47 | 4.48 | 4.38 | 4.45 | -0.22% | 29,542 | 13,091,276 |
| 2024-08-06 | 4.37 | 4.48 | 4.37 | 4.46 | +2.06% | 31,678 | 14,045,447 |
| 2024-08-05 | 4.43 | 4.51 | 4.36 | 4.37 | -1.35% | 41,466 | 18,364,049 |
| 2024-08-02 | 4.42 | 4.53 | 4.38 | 4.43 | 0% | 48,197 | 21,503,092 |
| 2024-08-01 | 4.54 | 4.56 | 4.41 | 4.43 | -2.21% | 40,702 | 18,140,305 |
| 2024-07-31 | 4.29 | 4.54 | 4.29 | 4.53 | +4.14% | 48,599 | 21,685,346 |
| 2024-07-30 | 4.34 | 4.37 | 4.27 | 4.35 | +0.93% | 30,432 | 13,160,855 |
| 2024-07-29 | 4.36 | 4.36 | 4.26 | 4.31 | -0.69% | 22,458 | 9,680,054 |
| 2024-07-26 | 4.32 | 4.39 | 4.27 | 4.34 | +1.17% | 34,251 | 14,899,470 |
| 2024-07-25 | 4.23 | 4.33 | 4.2 | 4.29 | +1.18% | 37,582 | 16,082,279 |
| 2024-07-24 | 4.32 | 4.32 | 4.21 | 4.24 | -1.85% | 41,913 | 17,831,603 |
| 2024-07-23 | 4.42 | 4.47 | 4.32 | 4.32 | -2.26% | 42,235 | 18,579,963 |
| 2024-07-22 | 4.44 | 4.46 | 4.38 | 4.42 | -0.45% | 24,551 | 10,866,079 |
| 2024-07-19 | 4.49 | 4.49 | 4.35 | 4.44 | -0.67% | 31,035 | 13,694,300 |
| 2024-07-18 | 4.42 | 4.47 | 4.37 | 4.47 | +0.22% | 30,377 | 13,445,091 |
| 2024-07-17 | 4.43 | 4.49 | 4.39 | 4.46 | +0.68% | 30,620 | 13,605,131 |
| 2024-07-16 | 4.47 | 4.48 | 4.41 | 4.43 | -0.89% | 29,754 | 13,179,756 |
| 2024-07-15 | 4.53 | 4.55 | 4.46 | 4.47 | -1.76% | 32,648 | 14,647,097 |
| 2024-07-12 | 4.56 | 4.63 | 4.52 | 4.55 | -0.44% | 38,384 | 17,540,434 |
| 2024-07-11 | 4.41 | 4.61 | 4.39 | 4.57 | +5.54% | 56,769 | 25,664,639 |
| 2024-07-10 | 4.4 | 4.46 | 4.32 | 4.33 | -2.04% | 38,132 | 16,690,085 |
| 2024-07-09 | 4.41 | 4.47 | 4.3 | 4.42 | +0.23% | 48,656 | 21,374,420 |
| 2024-07-08 | 4.56 | 4.56 | 4.39 | 4.41 | -3.08% | 39,163 | 17,419,542 |
| 2024-07-05 | 4.51 | 4.58 | 4.46 | 4.55 | +1.34% | 37,081 | 16,808,197 |
| 2024-07-04 | 4.64 | 4.66 | 4.47 | 4.49 | -3.44% | 39,775 | 18,077,062 |
| 2024-07-03 | 4.64 | 4.75 | 4.61 | 4.65 | +0.22% | 41,886 | 19,598,888 |
| 2024-07-02 | 4.62 | 4.69 | 4.57 | 4.64 | 0% | 54,484 | 25,335,746 |
| 2024-07-01 | 4.5 | 4.64 | 4.45 | 4.64 | +2.2% | 66,854 | 30,348,365 |
| 2024-06-28 | 4.61 | 4.67 | 4.53 | 4.54 | -2.16% | 60,666 | 27,925,436 |
| 2024-06-27 | 4.81 | 4.81 | 4.61 | 4.64 | -3.13% | 50,100 | 23,447,397 |
| 2024-06-26 | 4.65 | 4.8 | 4.62 | 4.79 | +3.01% | 54,217 | 25,517,229 |
| 2024-06-25 | 4.62 | 4.7 | 4.57 | 4.65 | +1.31% | 52,438 | 24,348,242 |
| 2024-06-24 | 4.73 | 4.73 | 4.5 | 4.59 | -3.16% | 76,678 | 35,324,545 |
| 2024-06-21 | 4.71 | 4.8 | 4.66 | 4.74 | +1.07% | 41,219 | 19,567,267 |
| 2024-06-20 | 4.82 | 4.86 | 4.68 | 4.69 | -2.49% | 53,236 | 25,292,175 |
| 2024-06-19 | 4.91 | 4.94 | 4.8 | 4.81 | -2.04% | 61,095 | 29,636,090 |
| 2024-06-18 | 4.88 | 4.96 | 4.83 | 4.91 | -0.41% | 91,258 | 44,694,499 |
| 2024-06-17 | 5.06 | 5.16 | 4.89 | 4.93 | -5.19% | 152,038 | 75,383,656 |
| 2024-06-14 | 5.24 | 5.27 | 5.11 | 5.2 | -0.76% | 100,198 | 51,992,440 |
| 2024-06-13 | 5.35 | 5.35 | 5.19 | 5.24 | -1.87% | 63,782 | 33,352,322 |
| 2024-06-12 | 5.4 | 5.43 | 5.31 | 5.34 | -0.93% | 45,190 | 24,210,565 |
| 2024-06-11 | 5.38 | 5.48 | 5.3 | 5.39 | -0.55% | 56,855 | 30,582,357 |
| 2024-06-07 | 5.28 | 5.44 | 5.25 | 5.42 | +3.44% | 65,911 | 35,348,692 |
| 2024-06-06 | 5.46 | 5.52 | 5.2 | 5.24 | -4.2% | 76,185 | 40,319,587 |
| 2024-06-05 | 5.56 | 5.6 | 5.45 | 5.47 | -1.62% | 48,895 | 27,020,676 |
| 2024-06-04 | 5.51 | 5.57 | 5.41 | 5.56 | +0.36% | 93,078 | 51,148,876 |
| 2024-06-03 | 5.86 | 5.91 | 5.47 | 5.54 | -5.94% | 118,405 | 66,390,444 |
| 2024-05-31 | 6.08 | 6.08 | 5.86 | 5.89 | -2.64% | 59,495 | 35,248,876 |
| 2024-05-30 | 6.08 | 6.17 | 6.03 | 6.05 | 0% | 45,380 | 27,643,955 |
| 2024-05-29 | 6.1 | 6.11 | 6.01 | 6.05 | +0.17% | 36,854 | 22,312,816 |
| 2024-05-28 | 6.13 | 6.21 | 6.03 | 6.04 | -2.58% | 46,282 | 28,239,273 |
| 2024-05-27 | 6.25 | 6.41 | 6.1 | 6.2 | -0.16% | 45,566 | 28,048,183 |
| 2024-05-24 | 6.17 | 6.31 | 6.17 | 6.21 | -0.64% | 34,026 | 21,313,004 |
| 2024-05-23 | 6.37 | 6.39 | 6.22 | 6.25 | -2.19% | 44,110 | 27,656,966 |
| 2024-05-22 | 6.45 | 6.5 | 6.37 | 6.39 | -0.62% | 37,514 | 24,056,801 |
| 2024-05-21 | 6.48 | 6.49 | 6.38 | 6.43 | -0.62% | 55,565 | 35,805,939 |
| 2024-05-20 | 6.46 | 6.56 | 6.42 | 6.47 | +0.47% | 61,915 | 40,183,561 |
| 2024-05-17 | 6.35 | 6.45 | 6.32 | 6.44 | +1.58% | 37,037 | 23,635,028 |
| 2024-05-16 | 6.31 | 6.41 | 6.3 | 6.34 | +0.63% | 37,391 | 23,757,561 |
| 2024-05-15 | 6.35 | 6.39 | 6.26 | 6.3 | -0.47% | 33,515 | 21,175,962 |
| 2024-05-14 | 6.36 | 6.45 | 6.32 | 6.33 | -1.25% | 37,455 | 23,867,141 |
| 2024-05-13 | 6.43 | 6.52 | 6.35 | 6.41 | -1.08% | 46,697 | 29,942,166 |
| 2024-05-10 | 6.53 | 6.54 | 6.46 | 6.48 | -0.31% | 40,502 | 26,273,597 |
| 2024-05-09 | 6.48 | 6.59 | 6.47 | 6.5 | +0.15% | 51,049 | 33,313,945 |
| 2024-05-08 | 6.61 | 6.63 | 6.48 | 6.49 | -1.37% | 53,297 | 34,950,805 |
| 2024-05-07 | 6.55 | 6.63 | 6.51 | 6.58 | -0.15% | 46,968 | 30,791,344 |
| 2024-05-06 | 6.41 | 6.62 | 6.32 | 6.59 | +4.44% | 81,931 | 53,545,267 |
| 2024-04-30 | 6.27 | 6.39 | 6.2 | 6.31 | +0.8% | 52,327 | 33,018,106 |
| 2024-04-29 | 5.98 | 6.27 | 5.98 | 6.26 | +3.99% | 58,582 | 36,009,203 |
| 2024-04-26 | 5.9 | 6.03 | 5.89 | 6.02 | +1.18% | 64,000 | 38,154,601 |
| 2024-04-25 | 5.78 | 5.99 | 5.75 | 5.95 | +2.94% | 51,150 | 30,253,263 |
| 2024-04-24 | 5.79 | 5.81 | 5.71 | 5.78 | +0.35% | 38,000 | 21,876,141 |
| 2024-04-23 | 5.9 | 5.94 | 5.75 | 5.76 | -2.54% | 48,956 | 28,433,957 |
| 2024-04-22 | 6.03 | 6.09 | 5.89 | 5.91 | -2.15% | 54,374 | 32,602,574 |
| 2024-04-19 | 5.95 | 6.12 | 5.88 | 6.04 | +1% | 54,543 | 32,981,159 |
| 2024-04-18 | 5.91 | 5.99 | 5.84 | 5.98 | +1.18% | 59,284 | 35,163,162 |
| 2024-04-17 | 5.89 | 6.02 | 5.79 | 5.91 | +1.2% | 70,507 | 41,613,387 |
| 2024-04-16 | 6.03 | 6.18 | 5.82 | 5.84 | -4.42% | 82,220 | 49,044,994 |
| 2024-04-15 | 6.22 | 6.24 | 5.93 | 6.11 | -1.45% | 74,672 | 45,486,857 |
| 2024-04-12 | 6.25 | 6.33 | 6.15 | 6.2 | -0.64% | 49,118 | 30,576,678 |
| 2024-04-11 | 6.16 | 6.33 | 6.15 | 6.24 | +0.32% | 41,409 | 25,917,117 |
| 2024-04-10 | 6.35 | 6.36 | 6.16 | 6.22 | -1.89% | 39,499 | 24,656,927 |
| 2024-04-09 | 6.15 | 6.36 | 6.15 | 6.34 | +2.92% | 55,256 | 34,727,809 |
| 2024-04-08 | 6.29 | 6.39 | 6.16 | 6.16 | -2.38% | 48,038 | 30,223,989 |
| 2024-04-03 | 6.28 | 6.35 | 6.26 | 6.31 | +0.48% | 58,430 | 36,870,469 |
| 2024-04-02 | 6.17 | 6.3 | 6.17 | 6.28 | +1.13% | 80,313 | 50,277,954 |
| 2024-04-01 | 6.07 | 6.36 | 6.07 | 6.21 | +5.25% | 105,143 | 65,141,249 |
| 2024-03-29 | 5.7 | 5.9 | 5.69 | 5.9 | +3.69% | 47,219 | 27,442,586 |
| 2024-03-28 | 5.84 | 5.85 | 5.64 | 5.69 | -1.56% | 52,813 | 30,395,502 |
| 2024-03-27 | 5.88 | 5.95 | 5.77 | 5.78 | -1.7% | 43,506 | 25,496,798 |
| 2024-03-26 | 5.87 | 5.92 | 5.79 | 5.88 | +0.34% | 41,378 | 24,266,983 |
| 2024-03-25 | 5.95 | 6.02 | 5.85 | 5.86 | -1.84% | 44,854 | 26,547,002 |
| 2024-03-22 | 6.11 | 6.11 | 5.94 | 5.97 | -1.97% | 43,700 | 26,217,509 |
| 2024-03-21 | 6.15 | 6.19 | 6.07 | 6.09 | -0.65% | 43,807 | 26,782,014 |
| 2024-03-20 | 6.14 | 6.15 | 6.06 | 6.13 | 0% | 43,492 | 26,589,455 |
| 2024-03-19 | 6.19 | 6.22 | 6.13 | 6.13 | -1.76% | 40,616 | 25,020,065 |
| 2024-03-18 | 6.25 | 6.33 | 6.15 | 6.24 | -0.16% | 68,324 | 42,297,632 |
| 2024-03-15 | 6.16 | 6.26 | 6.09 | 6.25 | +1.3% | 36,837 | 22,714,693 |
| 2024-03-14 | 6.21 | 6.3 | 6.12 | 6.17 | -0.64% | 34,011 | 21,127,755 |
| 2024-03-13 | 6.3 | 6.3 | 6.15 | 6.21 | -0.96% | 35,017 | 21,741,481 |
| 2024-03-12 | 6.31 | 6.31 | 6.17 | 6.27 | +0.16% | 35,488 | 22,122,601 |
| 2024-03-11 | 6.19 | 6.29 | 6.11 | 6.26 | +1.13% | 35,009 | 21,686,653 |
| 2024-03-08 | 6.25 | 6.28 | 6.1 | 6.19 | -0.96% | 39,040 | 24,079,808 |
| 2024-03-07 | 6.27 | 6.38 | 6.24 | 6.25 | -0.32% | 35,119 | 22,130,968 |
| 2024-03-06 | 6.35 | 6.37 | 6.23 | 6.27 | -1.26% | 36,340 | 22,859,596 |
| 2024-03-05 | 6.39 | 6.39 | 6.29 | 6.35 | -1.09% | 42,948 | 27,245,549 |
| 2024-03-04 | 6.55 | 6.57 | 6.36 | 6.42 | -2.28% | 43,537 | 27,976,924 |
| 2024-03-01 | 6.53 | 6.6 | 6.46 | 6.57 | +0.61% | 50,094 | 32,693,837 |
| 2024-02-29 | 6.29 | 6.54 | 6.29 | 6.53 | +2.51% | 62,687 | 40,491,112 |
| 2024-02-28 | 6.59 | 6.63 | 6.36 | 6.37 | -1.55% | 68,755 | 44,689,525 |
| 2024-02-27 | 6.41 | 6.47 | 6.32 | 6.47 | +0.94% | 42,507 | 27,275,421 |
| 2024-02-26 | 6.37 | 6.49 | 6.27 | 6.41 | +1.42% | 64,331 | 41,052,717 |
| 2024-02-23 | 6.38 | 6.39 | 6.22 | 6.32 | -0.63% | 49,560 | 31,222,283 |
| 2024-02-22 | 6.43 | 6.45 | 6.3 | 6.36 | -0.78% | 43,246 | 27,447,402 |
| 2024-02-21 | 6.32 | 6.61 | 6.29 | 6.41 | +0.16% | 59,329 | 38,253,390 |
| 2024-02-20 | 6.4 | 6.47 | 6.32 | 6.4 | -0.93% | 46,768 | 29,956,293 |
| 2024-02-19 | 6.84 | 6.84 | 6.32 | 6.46 | -3.87% | 108,674 | 70,480,572 |
| 2024-02-08 | 6.31 | 6.99 | 6.31 | 6.72 | +5.33% | 155,812 | 105,441,719 |
| 2024-02-07 | 5.77 | 6.38 | 5.77 | 6.38 | +9.62% | 153,225 | 95,376,656 |
| 2024-02-06 | 5.18 | 5.83 | 5.18 | 5.82 | +9.81% | 106,501 | 58,983,888 |
| 2024-02-05 | 5.71 | 5.74 | 5.14 | 5.3 | -7.02% | 90,235 | 48,669,364 |
| 2024-02-02 | 6.02 | 6.14 | 5.5 | 5.7 | -5.16% | 73,333 | 42,996,059 |
| 2024-02-01 | 6.09 | 6.18 | 5.96 | 6.01 | -2.12% | 38,532 | 23,345,843 |
| 2024-01-31 | 6.25 | 6.4 | 6.09 | 6.14 | -3.15% | 50,560 | 31,535,222 |
| 2024-01-30 | 6.55 | 6.63 | 6.32 | 6.34 | -3.21% | 45,277 | 29,422,839 |
| 2024-01-29 | 6.71 | 6.77 | 6.54 | 6.55 | -2.53% | 44,306 | 29,476,598 |
| 2024-01-26 | 6.65 | 6.78 | 6.59 | 6.72 | +1.05% | 40,272 | 26,990,007 |
| 2024-01-25 | 6.3 | 6.66 | 6.24 | 6.65 | +6.06% | 47,647 | 30,961,766 |
| 2024-01-24 | 6.15 | 6.27 | 6.02 | 6.27 | +2.28% | 37,612 | 23,190,160 |
| 2024-01-23 | 6.08 | 6.16 | 5.9 | 6.13 | +0.82% | 49,110 | 29,771,488 |
| 2024-01-22 | 6.45 | 6.46 | 6.06 | 6.08 | -5.74% | 37,602 | 23,492,678 |
| 2024-01-19 | 6.44 | 6.52 | 6.39 | 6.45 | -0.15% | 28,880 | 18,653,086 |
| 2024-01-18 | 6.6 | 6.61 | 6.25 | 6.46 | -2.27% | 58,919 | 37,575,688 |
| 2024-01-17 | 6.82 | 6.83 | 6.6 | 6.61 | -3.22% | 31,389 | 21,085,365 |
| 2024-01-16 | 6.88 | 6.91 | 6.74 | 6.83 | -0.87% | 25,794 | 17,609,083 |
| 2024-01-15 | 6.88 | 6.94 | 6.85 | 6.89 | 0% | 25,380 | 17,494,953 |
| 2024-01-12 | 6.82 | 6.97 | 6.8 | 6.89 | +0.73% | 24,910 | 17,206,227 |
| 2024-01-11 | 6.76 | 6.86 | 6.72 | 6.84 | +1.48% | 29,791 | 20,229,020 |
| 2024-01-10 | 6.77 | 6.86 | 6.66 | 6.74 | -0.15% | 32,074 | 21,654,682 |
| 2024-01-09 | 6.68 | 6.79 | 6.6 | 6.75 | +1.05% | 50,891 | 34,131,295 |
| 2024-01-08 | 6.84 | 6.87 | 6.66 | 6.68 | -2.48% | 52,273 | 35,309,666 |
| 2024-01-05 | 6.99 | 7.03 | 6.84 | 6.85 | -2% | 41,412 | 28,637,857 |
| 2024-01-04 | 6.98 | 7.03 | 6.93 | 6.99 | -0.29% | 30,930 | 21,557,189 |
| 2024-01-03 | 6.89 | 7.02 | 6.87 | 7.01 | +1.59% | 42,791 | 29,829,187 |
| 2024-01-02 | 6.95 | 6.98 | 6.86 | 6.9 | -0.58% | 44,852 | 31,061,606 |
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：