股票概览
6.95
+2.06%
+0.14
6.75
开盘价
7.13
最高价
6.72
最低价
340,280
成交量
数据更新至: 2024-12-31
技术指标
6.68
MA5 (5日均线)
6.72
MA10 (10日均线)
7.05
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 | 6.75 | 7.13 | 6.72 | 6.95 | +2.06% | 340,280 | 237,125,430 |
| 2024-12-30 | 6.76 | 6.89 | 6.61 | 6.81 | +1.64% | 279,991 | 189,541,052 |
| 2024-12-27 | 6.62 | 6.87 | 6.49 | 6.7 | +1.36% | 277,909 | 187,081,236 |
| 2024-12-26 | 6.36 | 6.67 | 6.31 | 6.61 | +4.09% | 242,031 | 158,238,604 |
| 2024-12-25 | 6.47 | 6.47 | 6.01 | 6.35 | -1.7% | 230,417 | 143,653,210 |
| 2024-12-24 | 6.4 | 6.49 | 6.27 | 6.46 | +1.1% | 185,815 | 118,924,560 |
| 2024-12-23 | 6.83 | 6.93 | 6.35 | 6.39 | -6.3% | 234,085 | 153,117,747 |
| 2024-12-20 | 7 | 7.29 | 6.82 | 6.82 | -0.87% | 296,971 | 208,530,054 |
| 2024-12-19 | 7.1 | 7.23 | 6.81 | 6.88 | -5.23% | 291,687 | 202,834,009 |
| 2024-12-18 | 7.2 | 7.54 | 7.08 | 7.26 | -5.84% | 413,438 | 299,236,643 |
| 2024-12-17 | 8.88 | 8.88 | 7.71 | 7.71 | -10.04% | 470,800 | 378,373,082 |
| 2024-12-16 | 8.12 | 8.57 | 7.99 | 8.57 | +10.01% | 193,409 | 162,448,863 |
| 2024-12-13 | 7.64 | 8.08 | 7.51 | 7.79 | +1.04% | 466,053 | 362,727,969 |
| 2024-12-12 | 7.38 | 8.09 | 7.32 | 7.71 | +4.76% | 477,946 | 367,308,514 |
| 2024-12-11 | 7.04 | 7.43 | 7.04 | 7.36 | +3.66% | 249,802 | 182,410,012 |
| 2024-12-10 | 7.1 | 7.22 | 6.98 | 7.1 | +3.2% | 213,241 | 152,085,711 |
| 2024-12-09 | 6.95 | 7.04 | 6.82 | 6.88 | -1.15% | 139,590 | 96,227,870 |
| 2024-12-06 | 6.95 | 7.03 | 6.8 | 6.96 | +0.87% | 145,904 | 101,310,772 |
| 2024-12-05 | 6.8 | 6.9 | 6.7 | 6.9 | +1.17% | 133,640 | 91,151,888 |
| 2024-12-04 | 6.92 | 7.1 | 6.78 | 6.82 | -1.45% | 187,564 | 129,910,067 |
| 2024-12-03 | 6.86 | 7.1 | 6.8 | 6.92 | +0.29% | 184,396 | 128,321,599 |
| 2024-12-02 | 6.7 | 6.99 | 6.69 | 6.9 | +3.14% | 195,702 | 134,797,427 |
| 2024-11-29 | 6.56 | 6.7 | 6.56 | 6.69 | +1.98% | 149,558 | 99,228,251 |
| 2024-11-28 | 6.34 | 6.65 | 6.34 | 6.56 | +3.31% | 167,257 | 109,468,874 |
| 2024-11-27 | 6.36 | 6.38 | 6.12 | 6.35 | -0.31% | 96,472 | 60,277,557 |
| 2024-11-26 | 6.25 | 6.41 | 6.25 | 6.37 | +1.43% | 128,734 | 81,846,101 |
| 2024-11-25 | 6.23 | 6.35 | 6.15 | 6.28 | +0.32% | 109,023 | 68,325,306 |
| 2024-11-22 | 6.37 | 6.4 | 6.16 | 6.26 | -1.73% | 158,382 | 99,628,626 |
| 2024-11-21 | 6.25 | 6.41 | 6.22 | 6.37 | +1.92% | 116,321 | 73,678,621 |
| 2024-11-20 | 6.15 | 6.27 | 6.12 | 6.25 | +1.63% | 96,169 | 59,768,877 |
| 2024-11-19 | 6.01 | 6.15 | 5.93 | 6.15 | +2.5% | 106,695 | 64,369,524 |
| 2024-11-18 | 6.2 | 6.28 | 5.98 | 6 | -2.91% | 159,528 | 97,311,905 |
| 2024-11-15 | 6.38 | 6.46 | 6.18 | 6.18 | -3.44% | 140,466 | 88,596,402 |
| 2024-11-14 | 6.66 | 6.69 | 6.35 | 6.4 | -4.19% | 157,129 | 102,097,702 |
| 2024-11-13 | 6.8 | 6.85 | 6.49 | 6.68 | -1.62% | 170,253 | 113,142,121 |
| 2024-11-12 | 6.89 | 6.97 | 6.73 | 6.79 | -1.45% | 213,739 | 146,930,579 |
| 2024-11-11 | 6.91 | 6.98 | 6.75 | 6.89 | -2.27% | 256,283 | 175,545,314 |
| 2024-11-08 | 7.46 | 7.56 | 7.01 | 7.05 | -5.11% | 429,580 | 307,781,830 |
| 2024-11-07 | 6.84 | 7.43 | 6.75 | 7.43 | +10.07% | 392,119 | 280,355,667 |
| 2024-11-06 | 6.74 | 6.98 | 6.7 | 6.75 | +0.45% | 251,521 | 171,765,946 |
| 2024-11-05 | 6.67 | 6.82 | 6.6 | 6.72 | +0.6% | 192,437 | 129,089,427 |
| 2024-11-04 | 6.5 | 6.72 | 6.4 | 6.68 | +1.37% | 217,035 | 142,429,604 |
| 2024-11-01 | 6.8 | 7.05 | 6.56 | 6.59 | -3.37% | 290,737 | 196,414,553 |
| 2024-10-31 | 6.76 | 7.28 | 6.64 | 6.82 | -1.73% | 476,301 | 329,013,393 |
| 2024-10-30 | 6.24 | 7.01 | 6.18 | 6.94 | +7.76% | 540,062 | 360,613,565 |
| 2024-10-29 | 6.09 | 6.69 | 6.01 | 6.44 | +5.92% | 598,999 | 387,168,792 |
| 2024-10-28 | 5.79 | 6.14 | 5.79 | 6.08 | +4.65% | 202,927 | 122,785,215 |
| 2024-10-25 | 5.76 | 5.85 | 5.76 | 5.81 | +0.87% | 106,376 | 61,811,104 |
| 2024-10-24 | 5.7 | 5.8 | 5.66 | 5.76 | +0.52% | 90,315 | 51,910,458 |
| 2024-10-23 | 5.7 | 5.93 | 5.66 | 5.73 | +0.53% | 153,761 | 88,914,663 |
| 2024-10-22 | 5.55 | 5.74 | 5.55 | 5.7 | +1.97% | 126,736 | 71,749,672 |
| 2024-10-21 | 5.62 | 5.66 | 5.55 | 5.59 | -0.71% | 128,302 | 71,789,892 |
| 2024-10-18 | 5.57 | 5.7 | 5.51 | 5.63 | +1.08% | 117,174 | 65,863,759 |
| 2024-10-17 | 5.67 | 5.71 | 5.53 | 5.57 | -1.42% | 112,061 | 62,956,827 |
| 2024-10-16 | 5.58 | 5.74 | 5.53 | 5.65 | -1.4% | 122,441 | 68,936,585 |
| 2024-10-15 | 5.6 | 5.88 | 5.51 | 5.73 | +1.78% | 237,394 | 134,602,633 |
| 2024-10-14 | 5.7 | 5.7 | 5.42 | 5.63 | -2.76% | 232,211 | 129,221,497 |
| 2024-10-11 | 5.69 | 6 | 5.63 | 5.79 | +3.21% | 298,620 | 173,724,354 |
| 2024-10-10 | 5.46 | 5.78 | 5.36 | 5.61 | +3.31% | 179,369 | 100,110,616 |
| 2024-10-09 | 5.87 | 5.87 | 5.4 | 5.43 | -9.5% | 223,743 | 124,934,516 |
| 2024-10-08 | 6.45 | 6.5 | 5.79 | 6 | +1.18% | 376,867 | 230,371,431 |
| 2024-09-30 | 5.65 | 5.98 | 5.51 | 5.93 | +7.82% | 257,653 | 148,658,042 |
| 2024-09-27 | 5.42 | 5.59 | 5.37 | 5.5 | +2.42% | 161,497 | 88,509,385 |
| 2024-09-26 | 5.15 | 5.37 | 5.15 | 5.37 | +4.88% | 132,145 | 69,484,481 |
| 2024-09-25 | 5.14 | 5.26 | 5.11 | 5.12 | 0% | 132,420 | 68,522,383 |
| 2024-09-24 | 4.95 | 5.13 | 4.95 | 5.12 | +4.28% | 129,330 | 65,351,998 |
| 2024-09-23 | 4.97 | 4.99 | 4.89 | 4.91 | -1.01% | 39,442 | 19,414,216 |
| 2024-09-20 | 4.92 | 4.98 | 4.9 | 4.96 | +0.2% | 51,555 | 25,427,284 |
| 2024-09-19 | 4.79 | 4.97 | 4.76 | 4.95 | +3.77% | 84,598 | 41,498,986 |
| 2024-09-18 | 4.76 | 4.78 | 4.64 | 4.77 | +0.85% | 38,651 | 18,191,812 |
| 2024-09-13 | 4.8 | 4.83 | 4.72 | 4.73 | -1.25% | 40,728 | 19,401,648 |
| 2024-09-12 | 4.81 | 4.86 | 4.78 | 4.79 | -0.42% | 44,900 | 21,630,455 |
| 2024-09-11 | 4.95 | 4.95 | 4.76 | 4.81 | -2.83% | 62,791 | 30,378,477 |
| 2024-09-10 | 4.95 | 4.99 | 4.86 | 4.95 | 0% | 76,754 | 37,739,382 |
| 2024-09-09 | 4.79 | 5 | 4.75 | 4.95 | +2.06% | 112,283 | 55,405,976 |
| 2024-09-06 | 4.86 | 4.96 | 4.81 | 4.85 | +0.41% | 81,548 | 39,858,892 |
| 2024-09-05 | 4.72 | 4.83 | 4.72 | 4.83 | +2.55% | 48,335 | 23,177,707 |
| 2024-09-04 | 4.76 | 4.8 | 4.7 | 4.71 | -1.88% | 36,800 | 17,438,438 |
| 2024-09-03 | 4.72 | 4.83 | 4.72 | 4.8 | +0.84% | 46,430 | 22,217,757 |
| 2024-09-02 | 4.83 | 4.89 | 4.75 | 4.76 | -1.86% | 49,558 | 23,951,875 |
| 2024-08-30 | 4.73 | 4.92 | 4.69 | 4.85 | +2.97% | 81,069 | 39,171,086 |
| 2024-08-29 | 4.65 | 4.72 | 4.59 | 4.71 | +0.21% | 53,063 | 24,756,251 |
| 2024-08-28 | 4.78 | 4.85 | 4.65 | 4.7 | +1.08% | 73,268 | 34,607,928 |
| 2024-08-27 | 4.68 | 4.71 | 4.63 | 4.65 | -0.64% | 36,535 | 17,044,245 |
| 2024-08-26 | 4.6 | 4.69 | 4.58 | 4.68 | +1.74% | 32,938 | 15,343,253 |
| 2024-08-23 | 4.62 | 4.65 | 4.56 | 4.6 | -0.86% | 36,695 | 16,889,588 |
| 2024-08-22 | 4.73 | 4.75 | 4.62 | 4.64 | -1.9% | 36,964 | 17,281,104 |
| 2024-08-21 | 4.72 | 4.76 | 4.69 | 4.73 | 0% | 32,930 | 15,568,379 |
| 2024-08-20 | 4.83 | 4.83 | 4.69 | 4.73 | -1.05% | 40,766 | 19,286,668 |
| 2024-08-19 | 4.8 | 4.81 | 4.73 | 4.78 | -0.21% | 42,862 | 20,499,608 |
| 2024-08-16 | 4.91 | 4.95 | 4.78 | 4.79 | -2.44% | 61,300 | 29,638,599 |
| 2024-08-15 | 4.86 | 4.92 | 4.78 | 4.91 | +1.03% | 70,076 | 34,125,678 |
| 2024-08-14 | 4.86 | 4.92 | 4.85 | 4.86 | +0.21% | 53,341 | 25,985,829 |
| 2024-08-13 | 4.88 | 4.9 | 4.77 | 4.85 | -0.41% | 72,137 | 34,832,535 |
| 2024-08-12 | 4.98 | 4.99 | 4.84 | 4.87 | -2.99% | 115,621 | 56,488,895 |
| 2024-08-09 | 5.27 | 5.31 | 5 | 5.02 | -6.34% | 237,517 | 121,547,712 |
| 2024-08-08 | 5.15 | 5.55 | 5.15 | 5.36 | -1.11% | 322,579 | 171,773,403 |
| 2024-08-07 | 5.15 | 5.66 | 5.05 | 5.42 | +5.24% | 369,015 | 196,985,390 |
| 2024-08-06 | 5.13 | 5.24 | 4.95 | 5.15 | +5.1% | 193,794 | 98,255,530 |
| 2024-08-05 | 5.09 | 5.15 | 4.87 | 4.9 | -0.2% | 145,906 | 73,123,447 |
| 2024-08-02 | 4.9 | 5.05 | 4.85 | 4.91 | 0% | 94,325 | 46,733,476 |
| 2024-08-01 | 4.96 | 5 | 4.89 | 4.91 | -1.01% | 62,103 | 30,622,822 |
| 2024-07-31 | 4.87 | 4.99 | 4.86 | 4.96 | +2.06% | 79,614 | 39,397,449 |
| 2024-07-30 | 4.76 | 4.92 | 4.72 | 4.86 | +2.1% | 75,669 | 36,506,692 |
| 2024-07-29 | 4.73 | 4.78 | 4.65 | 4.76 | +1.28% | 47,328 | 22,355,716 |
| 2024-07-26 | 4.6 | 4.72 | 4.56 | 4.7 | +2.4% | 53,644 | 25,006,252 |
| 2024-07-25 | 4.53 | 4.63 | 4.51 | 4.59 | +0.66% | 43,507 | 19,899,083 |
| 2024-07-24 | 4.7 | 4.72 | 4.55 | 4.56 | -2.98% | 70,846 | 32,710,103 |
| 2024-07-23 | 4.68 | 4.86 | 4.68 | 4.7 | 0% | 83,181 | 39,768,117 |
| 2024-07-22 | 4.68 | 4.75 | 4.64 | 4.7 | -0.21% | 47,946 | 22,502,642 |
| 2024-07-19 | 4.8 | 4.8 | 4.66 | 4.71 | -1.67% | 62,797 | 29,614,605 |
| 2024-07-18 | 4.8 | 4.81 | 4.71 | 4.79 | -1.24% | 68,947 | 32,836,375 |
| 2024-07-17 | 4.78 | 4.92 | 4.75 | 4.85 | +1.68% | 89,537 | 43,421,685 |
| 2024-07-16 | 4.82 | 4.84 | 4.75 | 4.77 | -0.83% | 45,927 | 21,949,861 |
| 2024-07-15 | 4.9 | 4.91 | 4.79 | 4.81 | -2.24% | 61,932 | 29,891,393 |
| 2024-07-12 | 4.93 | 5.04 | 4.88 | 4.92 | 0% | 92,358 | 45,838,296 |
| 2024-07-11 | 4.83 | 4.94 | 4.81 | 4.92 | +3.58% | 115,152 | 56,269,152 |
| 2024-07-10 | 4.86 | 4.87 | 4.72 | 4.75 | -2.86% | 105,051 | 50,223,098 |
| 2024-07-09 | 4.9 | 4.96 | 4.68 | 4.89 | -1.61% | 164,832 | 79,443,827 |
| 2024-07-08 | 5.03 | 5.15 | 4.92 | 4.97 | -2.55% | 149,737 | 74,948,934 |
| 2024-07-05 | 5.09 | 5.16 | 4.95 | 5.1 | -0.78% | 173,009 | 87,757,421 |
| 2024-07-04 | 5.28 | 5.3 | 5.06 | 5.14 | -4.46% | 287,455 | 147,818,318 |
| 2024-07-03 | 4.93 | 5.38 | 4.9 | 5.38 | +10.02% | 137,790 | 71,928,451 |
| 2024-07-02 | 4.83 | 4.94 | 4.8 | 4.89 | +1.24% | 52,333 | 25,630,840 |
| 2024-07-01 | 4.76 | 4.84 | 4.72 | 4.83 | +1.47% | 48,446 | 23,160,054 |
| 2024-06-28 | 4.81 | 4.88 | 4.75 | 4.76 | -1.04% | 52,365 | 25,265,615 |
| 2024-06-27 | 4.88 | 4.93 | 4.78 | 4.81 | -1.23% | 62,160 | 30,256,163 |
| 2024-06-26 | 4.71 | 4.89 | 4.66 | 4.87 | +3.18% | 65,292 | 31,185,836 |
| 2024-06-25 | 4.68 | 4.77 | 4.63 | 4.72 | +1.72% | 67,586 | 31,836,292 |
| 2024-06-24 | 4.85 | 4.85 | 4.59 | 4.64 | -4.72% | 90,793 | 42,404,812 |
| 2024-06-21 | 4.9 | 4.97 | 4.83 | 4.87 | -0.41% | 41,423 | 20,304,391 |
| 2024-06-20 | 5.05 | 5.07 | 4.88 | 4.89 | -3.36% | 76,233 | 37,642,553 |
| 2024-06-19 | 5.11 | 5.14 | 5.02 | 5.06 | -0.98% | 45,562 | 23,129,208 |
| 2024-06-18 | 5.09 | 5.15 | 5.06 | 5.11 | +0.39% | 41,353 | 21,184,531 |
| 2024-06-17 | 5.19 | 5.2 | 5.07 | 5.09 | -1.93% | 45,843 | 23,454,422 |
| 2024-06-14 | 5.21 | 5.23 | 5.11 | 5.19 | 0% | 45,597 | 23,597,690 |
| 2024-06-13 | 5.33 | 5.36 | 5.17 | 5.19 | -1.89% | 67,650 | 35,382,484 |
| 2024-06-12 | 5.15 | 5.31 | 5.12 | 5.29 | +2.72% | 73,277 | 38,531,755 |
| 2024-06-11 | 5.18 | 5.2 | 5.05 | 5.15 | -0.58% | 56,384 | 28,819,460 |
| 2024-06-07 | 4.98 | 5.21 | 4.98 | 5.18 | +5.28% | 127,303 | 64,904,277 |
| 2024-06-06 | 5.26 | 5.27 | 4.84 | 4.92 | -5.02% | 138,783 | 69,182,791 |
| 2024-06-05 | 5.35 | 5.39 | 5.17 | 5.18 | -3.72% | 78,206 | 41,069,818 |
| 2024-06-04 | 5.4 | 5.4 | 5.25 | 5.38 | -0.92% | 78,623 | 41,970,148 |
| 2024-06-03 | 5.62 | 5.62 | 5.36 | 5.43 | -3.04% | 101,270 | 55,274,759 |
| 2024-05-31 | 5.68 | 5.69 | 5.59 | 5.6 | 0% | 52,329 | 29,417,048 |
| 2024-05-30 | 5.62 | 5.68 | 5.57 | 5.6 | -0.53% | 53,634 | 30,123,175 |
| 2024-05-29 | 5.65 | 5.7 | 5.57 | 5.63 | -0.35% | 62,705 | 35,327,827 |
| 2024-05-28 | 5.77 | 5.78 | 5.65 | 5.65 | -2.42% | 72,533 | 41,336,776 |
| 2024-05-27 | 5.85 | 5.87 | 5.69 | 5.79 | 0% | 68,091 | 39,166,165 |
| 2024-05-24 | 5.92 | 5.92 | 5.78 | 5.79 | -2.36% | 71,871 | 42,035,334 |
| 2024-05-23 | 6.13 | 6.13 | 5.92 | 5.93 | -3.42% | 98,834 | 59,197,458 |
| 2024-05-22 | 6.1 | 6.16 | 6.05 | 6.14 | +0.49% | 80,739 | 49,494,729 |
| 2024-05-21 | 6.13 | 6.17 | 6.08 | 6.11 | -1.13% | 60,949 | 37,267,821 |
| 2024-05-20 | 6.15 | 6.24 | 6.14 | 6.18 | +0.49% | 88,963 | 55,102,498 |
| 2024-05-17 | 6.12 | 6.16 | 6.06 | 6.15 | +0.49% | 85,543 | 52,237,670 |
| 2024-05-16 | 5.97 | 6.17 | 5.97 | 6.12 | +2.51% | 114,742 | 69,989,573 |
| 2024-05-15 | 6.04 | 6.05 | 5.95 | 5.97 | -1% | 62,374 | 37,394,988 |
| 2024-05-14 | 5.93 | 6.03 | 5.91 | 6.03 | +1.86% | 81,103 | 48,522,147 |
| 2024-05-13 | 6.12 | 6.12 | 5.91 | 5.92 | -4.05% | 150,605 | 90,144,468 |
| 2024-05-10 | 6.29 | 6.34 | 6.16 | 6.17 | -1.75% | 107,196 | 66,509,563 |
| 2024-05-09 | 6.18 | 6.31 | 6.15 | 6.28 | +1.95% | 123,489 | 77,403,061 |
| 2024-05-08 | 6.24 | 6.28 | 6.12 | 6.16 | -1.28% | 116,492 | 71,954,014 |
| 2024-05-07 | 6.26 | 6.3 | 6.17 | 6.24 | -0.48% | 104,084 | 64,753,994 |
| 2024-05-06 | 6.17 | 6.27 | 6.14 | 6.27 | +2.96% | 145,237 | 90,148,458 |
| 2024-04-30 | 6.21 | 6.27 | 6.01 | 6.09 | -2.09% | 152,354 | 93,072,065 |
| 2024-04-29 | 5.89 | 6.22 | 5.88 | 6.22 | +5.78% | 196,513 | 120,010,749 |
| 2024-04-26 | 5.78 | 5.94 | 5.73 | 5.88 | +1.55% | 176,307 | 102,980,864 |
| 2024-04-25 | 5.83 | 5.89 | 5.73 | 5.79 | -1.36% | 159,025 | 92,582,889 |
| 2024-04-24 | 6.02 | 6.12 | 5.76 | 5.87 | -6.08% | 316,910 | 185,951,663 |
| 2024-04-23 | 6.14 | 6.33 | 6.13 | 6.25 | +2.63% | 130,877 | 81,668,909 |
| 2024-04-22 | 6.22 | 6.3 | 6.04 | 6.09 | -1.93% | 127,104 | 77,644,083 |
| 2024-04-19 | 6.23 | 6.38 | 6.12 | 6.21 | -1.58% | 160,909 | 100,320,389 |
| 2024-04-18 | 6.58 | 6.58 | 6.28 | 6.31 | -4.97% | 239,359 | 153,546,051 |
| 2024-04-17 | 6.05 | 6.68 | 6.05 | 6.64 | +8.14% | 297,701 | 193,336,838 |
| 2024-04-16 | 6.59 | 6.59 | 6.14 | 6.14 | -9.97% | 186,907 | 116,325,029 |
| 2024-04-15 | 7.41 | 7.48 | 6.82 | 6.82 | -10.03% | 412,567 | 288,455,766 |
| 2024-04-12 | 7.9 | 8.25 | 7.58 | 7.58 | -2.7% | 533,564 | 422,525,085 |
| 2024-04-11 | 7.56 | 7.89 | 7.41 | 7.79 | +1.56% | 346,709 | 266,324,612 |
| 2024-04-10 | 7.37 | 7.7 | 7.32 | 7.67 | +4.07% | 390,646 | 294,768,760 |
| 2024-04-09 | 7.17 | 7.39 | 7.17 | 7.37 | +2.79% | 184,232 | 134,421,720 |
| 2024-04-08 | 7.41 | 7.45 | 7.16 | 7.17 | -3.63% | 210,917 | 153,833,355 |
| 2024-04-03 | 7.62 | 7.63 | 7.33 | 7.44 | -2.36% | 271,963 | 203,234,234 |
| 2024-04-02 | 7.65 | 7.8 | 7.53 | 7.62 | -1.42% | 303,423 | 232,226,814 |
| 2024-04-01 | 7.47 | 7.81 | 7.45 | 7.73 | +3.34% | 399,355 | 303,645,545 |
| 2024-03-29 | 7.28 | 7.8 | 7.28 | 7.48 | +1.36% | 301,353 | 226,498,963 |
| 2024-03-28 | 7.2 | 7.65 | 7.04 | 7.38 | -1.07% | 399,471 | 293,428,249 |
| 2024-03-27 | 7.86 | 8.05 | 7.46 | 7.46 | -10.01% | 522,241 | 405,619,976 |
| 2024-03-26 | 7.54 | 8.34 | 7.45 | 8.29 | +9.37% | 717,735 | 555,084,176 |
| 2024-03-25 | 7.84 | 7.91 | 7.38 | 7.58 | -4.77% | 622,839 | 472,549,368 |
| 2024-03-22 | 7.19 | 7.96 | 7.06 | 7.96 | +9.94% | 430,546 | 332,547,659 |
| 2024-03-21 | 7.08 | 7.35 | 6.99 | 7.24 | +2.84% | 224,412 | 160,994,579 |
| 2024-03-20 | 6.88 | 7.06 | 6.85 | 7.04 | +2.18% | 122,164 | 85,434,329 |
| 2024-03-19 | 6.85 | 6.96 | 6.85 | 6.89 | -0.43% | 111,442 | 76,875,682 |
| 2024-03-18 | 6.73 | 6.94 | 6.73 | 6.92 | +2.37% | 158,784 | 108,477,456 |
| 2024-03-15 | 6.56 | 6.79 | 6.55 | 6.76 | +2.27% | 164,666 | 110,648,659 |
| 2024-03-14 | 6.6 | 6.68 | 6.48 | 6.61 | +0.46% | 154,496 | 102,050,280 |
| 2024-03-13 | 6.61 | 6.66 | 6.53 | 6.58 | -1.05% | 132,510 | 87,259,700 |
| 2024-03-12 | 6.5 | 6.65 | 6.42 | 6.65 | +2.47% | 187,790 | 122,799,744 |
| 2024-03-11 | 6.45 | 6.54 | 6.41 | 6.49 | +1.72% | 152,480 | 98,654,785 |
| 2024-03-08 | 6.51 | 6.59 | 6.28 | 6.38 | -0.93% | 175,324 | 111,997,184 |
| 2024-03-07 | 6.35 | 6.69 | 6.35 | 6.44 | +1.9% | 269,928 | 174,996,701 |
| 2024-03-06 | 6.25 | 6.37 | 6.18 | 6.32 | +0.64% | 141,673 | 89,146,161 |
| 2024-03-05 | 6.28 | 6.41 | 6.22 | 6.28 | -0.16% | 175,942 | 111,257,572 |
| 2024-03-04 | 6.34 | 6.38 | 6.11 | 6.29 | -0.94% | 155,834 | 97,173,598 |
| 2024-03-01 | 6.29 | 6.38 | 6.22 | 6.35 | +1.11% | 149,584 | 94,413,780 |
| 2024-02-29 | 6.07 | 6.29 | 6.03 | 6.28 | +3.12% | 228,962 | 142,215,923 |
| 2024-02-28 | 6.76 | 6.81 | 6.08 | 6.09 | -9.91% | 383,269 | 249,321,196 |
| 2024-02-27 | 6.44 | 6.88 | 6.32 | 6.76 | +4.97% | 312,018 | 207,521,482 |
| 2024-02-26 | 6.3 | 6.79 | 6.18 | 6.44 | +2.22% | 289,118 | 186,535,470 |
| 2024-02-23 | 6.15 | 6.32 | 6.04 | 6.3 | +3.28% | 211,589 | 130,713,719 |
| 2024-02-22 | 5.9 | 6.1 | 5.88 | 6.1 | +3.21% | 228,376 | 137,168,995 |
| 2024-02-21 | 5.7 | 6.1 | 5.63 | 5.91 | +2.6% | 296,974 | 176,630,732 |
| 2024-02-20 | 5.67 | 5.81 | 5.5 | 5.76 | +1.41% | 220,993 | 125,154,653 |
| 2024-02-19 | 5.4 | 5.68 | 5.39 | 5.68 | +5.77% | 299,400 | 166,769,835 |
| 2024-02-08 | 5.05 | 5.41 | 4.93 | 5.37 | +6.34% | 317,187 | 163,968,588 |
| 2024-02-07 | 5.31 | 5.4 | 4.82 | 5.05 | -5.78% | 347,783 | 176,445,726 |
| 2024-02-06 | 5.2 | 5.6 | 4.98 | 5.36 | -2.9% | 331,730 | 171,910,409 |
| 2024-02-05 | 6.05 | 6.1 | 5.52 | 5.52 | -9.95% | 195,942 | 109,570,298 |
| 2024-02-02 | 6.39 | 6.58 | 5.94 | 6.13 | -3.31% | 206,229 | 129,325,959 |
| 2024-02-01 | 6.39 | 6.43 | 6.13 | 6.34 | -1.4% | 211,403 | 133,131,223 |
| 2024-01-31 | 6.97 | 6.99 | 6.4 | 6.43 | -6.81% | 231,152 | 153,082,344 |
| 2024-01-30 | 7.19 | 7.19 | 6.87 | 6.9 | -4.43% | 217,421 | 152,757,121 |
| 2024-01-29 | 7.58 | 7.62 | 7.18 | 7.22 | -4.75% | 273,448 | 200,382,965 |
| 2024-01-26 | 7.53 | 7.84 | 7.51 | 7.58 | +0.26% | 367,053 | 281,093,841 |
| 2024-01-25 | 7.43 | 7.6 | 7.27 | 7.56 | +1.48% | 362,298 | 269,970,010 |
| 2024-01-24 | 7.27 | 7.61 | 7.25 | 7.45 | +2.48% | 395,359 | 293,304,241 |
| 2024-01-23 | 7.38 | 7.39 | 6.98 | 7.27 | -2.02% | 438,752 | 314,925,340 |
| 2024-01-22 | 8.01 | 8.06 | 7.32 | 7.42 | -8.28% | 562,309 | 431,519,087 |
| 2024-01-19 | 8.06 | 8.48 | 7.95 | 8.09 | -0.86% | 681,935 | 559,146,177 |
| 2024-01-18 | 8.4 | 8.5 | 8.06 | 8.16 | -8.93% | 787,685 | 645,601,913 |
| 2024-01-17 | 9.35 | 9.45 | 8.96 | 8.96 | -9.95% | 635,481 | 576,571,227 |
| 2024-01-16 | 10.17 | 10.49 | 9.95 | 9.95 | -9.95% | 1,198,416 | 1,204,576,428 |
| 2024-01-15 | 9.9 | 11.37 | 9.9 | 11.05 | +6.87% | 1,309,880 | 1,428,136,300 |
| 2024-01-12 | 11.89 | 12.25 | 10.18 | 10.34 | -7.18% | 1,404,683 | 1,637,115,973 |
| 2024-01-11 | 11.14 | 11.14 | 11 | 11.14 | +9.97% | 411,097 | 457,839,740 |
| 2024-01-10 | 10.13 | 10.13 | 9.91 | 10.13 | +9.99% | 601,319 | 608,770,889 |
| 2024-01-09 | 9.21 | 9.21 | 9.21 | 9.21 | +10.04% | 69,122 | 63,661,123 |
| 2024-01-08 | 7.6 | 8.37 | 7.31 | 8.37 | +9.99% | 338,810 | 276,965,491 |
| 2024-01-05 | 7.76 | 7.98 | 7.54 | 7.61 | -1.42% | 174,451 | 134,582,286 |
| 2024-01-04 | 7.48 | 8.09 | 7.44 | 7.72 | +3.21% | 141,340 | 108,669,768 |
| 2024-01-03 | 7.45 | 7.54 | 7.4 | 7.48 | +0.13% | 55,261 | 41,280,310 |
| 2024-01-02 | 7.36 | 7.5 | 7.3 | 7.47 | +2.19% | 53,217 | 39,549,699 |
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：