股票概览
8.36
-5.32%
-0.47
8.8
开盘价
8.83
最高价
8.35
最低价
644,263
成交量
数据更新至: 2024-12-31
技术指标
8.65
MA5 (5日均线)
8.61
MA10 (10日均线)
8.63
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 | 8.8 | 8.83 | 8.35 | 8.36 | -5.32% | 644,263 | 552,307,303 |
| 2024-12-30 | 8.71 | 8.84 | 8.69 | 8.83 | +1.03% | 385,891 | 339,155,816 |
| 2024-12-27 | 8.67 | 8.88 | 8.65 | 8.74 | +0.92% | 506,008 | 443,157,448 |
| 2024-12-26 | 8.62 | 8.72 | 8.6 | 8.66 | +0.12% | 282,892 | 245,060,513 |
| 2024-12-25 | 8.73 | 8.76 | 8.52 | 8.65 | -0.8% | 427,679 | 368,770,146 |
| 2024-12-24 | 8.47 | 8.73 | 8.46 | 8.72 | +2.95% | 498,633 | 430,272,991 |
| 2024-12-23 | 8.55 | 8.63 | 8.44 | 8.47 | -1.28% | 324,316 | 276,428,865 |
| 2024-12-20 | 8.54 | 8.6 | 8.52 | 8.58 | +0.59% | 293,280 | 251,188,972 |
| 2024-12-19 | 8.44 | 8.56 | 8.38 | 8.53 | +0.24% | 299,973 | 254,253,463 |
| 2024-12-18 | 8.54 | 8.59 | 8.49 | 8.51 | 0% | 264,548 | 225,790,092 |
| 2024-12-17 | 8.5 | 8.6 | 8.45 | 8.51 | -0.35% | 378,165 | 322,369,493 |
| 2024-12-16 | 8.6 | 8.63 | 8.47 | 8.54 | -0.58% | 363,397 | 310,491,145 |
| 2024-12-13 | 8.8 | 8.8 | 8.58 | 8.59 | -3.27% | 781,320 | 676,939,581 |
| 2024-12-12 | 8.73 | 8.95 | 8.66 | 8.88 | +2.3% | 700,321 | 616,852,028 |
| 2024-12-11 | 8.7 | 8.76 | 8.63 | 8.68 | -0.23% | 415,012 | 360,656,358 |
| 2024-12-10 | 9.08 | 9.08 | 8.69 | 8.7 | +0.23% | 888,797 | 790,015,385 |
| 2024-12-09 | 8.8 | 8.88 | 8.61 | 8.68 | -1.7% | 573,987 | 501,683,650 |
| 2024-12-06 | 8.6 | 8.92 | 8.51 | 8.83 | +2.56% | 938,460 | 825,037,022 |
| 2024-12-05 | 8.5 | 8.65 | 8.49 | 8.61 | +0.82% | 410,560 | 352,476,478 |
| 2024-12-04 | 8.6 | 8.68 | 8.44 | 8.54 | -1.39% | 497,734 | 426,306,164 |
| 2024-12-03 | 8.54 | 8.74 | 8.46 | 8.66 | +1.29% | 640,652 | 550,677,583 |
| 2024-12-02 | 8.46 | 8.64 | 8.44 | 8.55 | +0.83% | 457,229 | 391,324,925 |
| 2024-11-29 | 8.31 | 8.68 | 8.29 | 8.48 | +2.17% | 781,659 | 664,328,692 |
| 2024-11-28 | 8.32 | 8.47 | 8.28 | 8.3 | -0.48% | 545,672 | 456,504,678 |
| 2024-11-27 | 8.12 | 8.35 | 8.05 | 8.34 | +2.71% | 550,196 | 449,980,058 |
| 2024-11-26 | 8.12 | 8.28 | 8.09 | 8.12 | 0% | 451,291 | 369,383,761 |
| 2024-11-25 | 8.11 | 8.18 | 7.93 | 8.12 | +1.12% | 511,448 | 411,275,706 |
| 2024-11-22 | 8.41 | 8.42 | 8.01 | 8.03 | -4.74% | 650,181 | 535,130,104 |
| 2024-11-21 | 8.37 | 8.5 | 8.34 | 8.43 | +0.72% | 461,282 | 387,710,462 |
| 2024-11-20 | 8.29 | 8.41 | 8.26 | 8.37 | +0.12% | 474,009 | 395,247,638 |
| 2024-11-19 | 8.3 | 8.38 | 8.2 | 8.36 | +1.09% | 532,718 | 442,355,389 |
| 2024-11-18 | 8.35 | 8.47 | 8.22 | 8.27 | -0.6% | 693,951 | 579,025,334 |
| 2024-11-15 | 8.7 | 8.76 | 8.3 | 8.32 | -4.59% | 948,958 | 808,950,202 |
| 2024-11-14 | 8.83 | 8.9 | 8.68 | 8.72 | -1.58% | 585,192 | 515,059,160 |
| 2024-11-13 | 8.82 | 8.92 | 8.69 | 8.86 | -0.11% | 625,198 | 550,904,690 |
| 2024-11-12 | 9.13 | 9.19 | 8.78 | 8.87 | -2.74% | 936,307 | 841,296,198 |
| 2024-11-11 | 9.03 | 9.2 | 9 | 9.12 | -0.98% | 885,370 | 804,320,649 |
| 2024-11-08 | 9.58 | 9.63 | 9.17 | 9.21 | -1.6% | 1,331,405 | 1,239,864,334 |
| 2024-11-07 | 8.77 | 9.44 | 8.72 | 9.36 | +5.76% | 1,386,934 | 1,261,430,878 |
| 2024-11-06 | 8.99 | 9.16 | 8.78 | 8.85 | -0.9% | 1,283,461 | 1,149,085,344 |
| 2024-11-05 | 8.62 | 9 | 8.53 | 8.93 | +3.6% | 1,335,770 | 1,181,490,233 |
| 2024-11-04 | 8.45 | 8.62 | 8.4 | 8.62 | +2.62% | 844,049 | 719,677,413 |
| 2024-11-01 | 8.48 | 8.63 | 8.34 | 8.4 | -0.94% | 1,008,919 | 855,306,687 |
| 2024-10-31 | 8.29 | 8.64 | 8.24 | 8.48 | +2.29% | 1,071,318 | 909,024,479 |
| 2024-10-30 | 8.25 | 8.38 | 8.19 | 8.29 | -0.12% | 559,598 | 462,876,072 |
| 2024-10-29 | 8.48 | 8.58 | 8.27 | 8.3 | -1.54% | 773,195 | 650,256,353 |
| 2024-10-28 | 8.44 | 8.49 | 8.36 | 8.43 | -0.59% | 647,544 | 544,785,164 |
| 2024-10-25 | 8.27 | 8.56 | 8.26 | 8.48 | +2.66% | 811,102 | 682,751,971 |
| 2024-10-24 | 8.21 | 8.32 | 8.16 | 8.26 | +0.12% | 474,691 | 390,864,593 |
| 2024-10-23 | 8.33 | 8.4 | 8.22 | 8.25 | -0.6% | 680,323 | 565,217,876 |
| 2024-10-22 | 8.21 | 8.35 | 8.21 | 8.3 | +1.34% | 659,843 | 545,792,795 |
| 2024-10-21 | 8.23 | 8.3 | 8.11 | 8.19 | -1.21% | 818,042 | 670,399,619 |
| 2024-10-18 | 7.98 | 8.66 | 7.91 | 8.29 | +4.15% | 1,251,054 | 1,030,795,568 |
| 2024-10-17 | 8.1 | 8.19 | 7.94 | 7.96 | -1.12% | 544,604 | 438,868,185 |
| 2024-10-16 | 7.9 | 8.21 | 7.88 | 8.05 | +0.12% | 678,065 | 545,349,018 |
| 2024-10-15 | 8.21 | 8.29 | 8 | 8.04 | -3.25% | 757,670 | 617,893,277 |
| 2024-10-14 | 8.22 | 8.37 | 7.91 | 8.31 | +1.84% | 1,045,068 | 850,435,860 |
| 2024-10-11 | 8.36 | 8.51 | 8.06 | 8.16 | -3.55% | 1,038,977 | 857,029,721 |
| 2024-10-10 | 8.86 | 8.96 | 8.26 | 8.46 | -3.64% | 1,603,987 | 1,372,420,176 |
| 2024-10-09 | 9.65 | 9.75 | 8.78 | 8.78 | -10.04% | 2,679,677 | 2,469,374,634 |
| 2024-10-08 | 9.76 | 9.76 | 9.12 | 9.76 | +10.03% | 1,726,968 | 1,669,022,265 |
| 2024-09-30 | 8.7 | 8.87 | 8.4 | 8.87 | +10.05% | 2,010,181 | 1,751,254,533 |
| 2024-09-27 | 7.6 | 8.06 | 7.46 | 8.06 | +9.81% | 1,611,140 | 1,244,085,354 |
| 2024-09-26 | 6.91 | 7.34 | 6.9 | 7.34 | +5.16% | 951,886 | 680,311,237 |
| 2024-09-25 | 6.96 | 7.16 | 6.95 | 6.98 | +1.75% | 964,335 | 679,010,432 |
| 2024-09-24 | 6.54 | 6.87 | 6.53 | 6.86 | +5.7% | 761,680 | 512,625,830 |
| 2024-09-23 | 6.47 | 6.53 | 6.44 | 6.49 | +0.31% | 202,055 | 131,010,279 |
| 2024-09-20 | 6.47 | 6.51 | 6.43 | 6.47 | -0.15% | 168,874 | 109,318,104 |
| 2024-09-19 | 6.45 | 6.56 | 6.37 | 6.48 | +0.93% | 272,906 | 176,643,247 |
| 2024-09-18 | 6.36 | 6.44 | 6.3 | 6.42 | +0.47% | 191,541 | 121,841,617 |
| 2024-09-13 | 6.37 | 6.49 | 6.35 | 6.39 | +0.47% | 238,561 | 153,152,015 |
| 2024-09-12 | 6.34 | 6.39 | 6.32 | 6.36 | +0.32% | 172,564 | 109,698,368 |
| 2024-09-11 | 6.32 | 6.39 | 6.29 | 6.34 | -0.16% | 169,568 | 107,389,522 |
| 2024-09-10 | 6.41 | 6.41 | 6.26 | 6.35 | -0.31% | 222,090 | 140,347,859 |
| 2024-09-09 | 6.31 | 6.45 | 6.28 | 6.37 | -0.16% | 277,397 | 176,993,510 |
| 2024-09-06 | 6.47 | 6.52 | 6.35 | 6.38 | +0.47% | 455,555 | 293,021,096 |
| 2024-09-05 | 6.28 | 6.36 | 6.28 | 6.35 | +0.79% | 160,240 | 101,433,026 |
| 2024-09-04 | 6.31 | 6.37 | 6.28 | 6.3 | -0.47% | 194,003 | 122,533,041 |
| 2024-09-03 | 6.26 | 6.36 | 6.25 | 6.33 | +1.12% | 237,372 | 150,098,301 |
| 2024-09-02 | 6.35 | 6.36 | 6.25 | 6.26 | -1.42% | 370,315 | 232,956,738 |
| 2024-08-30 | 6.17 | 6.43 | 6.16 | 6.35 | +2.92% | 402,834 | 255,116,398 |
| 2024-08-29 | 6.14 | 6.24 | 6.13 | 6.17 | +0.33% | 258,921 | 160,430,236 |
| 2024-08-28 | 6.16 | 6.2 | 6.12 | 6.15 | +0.16% | 191,768 | 117,999,894 |
| 2024-08-27 | 6.23 | 6.23 | 6.12 | 6.14 | -1.29% | 229,761 | 141,315,611 |
| 2024-08-26 | 6.22 | 6.27 | 6.17 | 6.22 | 0% | 219,681 | 136,596,603 |
| 2024-08-23 | 6.19 | 6.28 | 6.16 | 6.22 | +0.16% | 152,332 | 94,582,604 |
| 2024-08-22 | 6.28 | 6.33 | 6.18 | 6.21 | -0.96% | 171,192 | 106,924,529 |
| 2024-08-21 | 6.29 | 6.32 | 6.24 | 6.27 | -0.48% | 118,920 | 74,706,926 |
| 2024-08-20 | 6.38 | 6.4 | 6.28 | 6.3 | -1.25% | 192,539 | 121,826,972 |
| 2024-08-19 | 6.36 | 6.43 | 6.32 | 6.38 | +0.16% | 153,248 | 97,824,293 |
| 2024-08-16 | 6.42 | 6.45 | 6.34 | 6.37 | -0.93% | 186,881 | 119,382,520 |
| 2024-08-15 | 6.4 | 6.54 | 6.38 | 6.43 | +0.31% | 246,383 | 159,293,469 |
| 2024-08-14 | 6.47 | 6.48 | 6.38 | 6.41 | -1.38% | 205,387 | 132,112,060 |
| 2024-08-13 | 6.42 | 6.51 | 6.39 | 6.5 | +1.09% | 202,235 | 130,563,136 |
| 2024-08-12 | 6.42 | 6.47 | 6.39 | 6.43 | -0.46% | 163,774 | 105,232,266 |
| 2024-08-09 | 6.56 | 6.6 | 6.46 | 6.46 | -0.92% | 225,290 | 146,820,827 |
| 2024-08-08 | 6.46 | 6.59 | 6.45 | 6.52 | +0.62% | 216,950 | 141,366,904 |
| 2024-08-07 | 6.47 | 6.54 | 6.43 | 6.48 | 0% | 192,740 | 124,815,971 |
| 2024-08-06 | 6.5 | 6.55 | 6.44 | 6.48 | +0.15% | 237,692 | 154,003,490 |
| 2024-08-05 | 6.5 | 6.6 | 6.45 | 6.47 | -0.46% | 328,145 | 214,280,983 |
| 2024-08-02 | 6.63 | 6.68 | 6.48 | 6.5 | -2.84% | 409,700 | 269,047,935 |
| 2024-08-01 | 6.61 | 6.7 | 6.58 | 6.69 | +0.6% | 482,323 | 321,551,083 |
| 2024-07-31 | 6.38 | 6.72 | 6.36 | 6.65 | +4.23% | 740,889 | 488,811,163 |
| 2024-07-30 | 6.34 | 6.4 | 6.31 | 6.38 | +0.47% | 168,635 | 107,331,305 |
| 2024-07-29 | 6.33 | 6.41 | 6.32 | 6.35 | 0% | 253,799 | 161,620,795 |
| 2024-07-26 | 6.26 | 6.38 | 6.26 | 6.35 | +1.44% | 306,703 | 194,135,969 |
| 2024-07-25 | 6.19 | 6.31 | 6.19 | 6.26 | +1.62% | 306,261 | 191,788,181 |
| 2024-07-24 | 6.17 | 6.23 | 6.15 | 6.16 | -0.32% | 263,258 | 163,165,084 |
| 2024-07-23 | 6.21 | 6.31 | 6.18 | 6.18 | -1.12% | 258,388 | 161,711,830 |
| 2024-07-22 | 6.27 | 6.32 | 6.18 | 6.25 | +0.16% | 275,648 | 172,247,893 |
| 2024-07-19 | 6.22 | 6.28 | 6.22 | 6.24 | -0.16% | 226,005 | 141,213,295 |
| 2024-07-18 | 6.19 | 6.26 | 6.15 | 6.25 | +0.64% | 244,985 | 152,164,696 |
| 2024-07-17 | 6.18 | 6.24 | 6.17 | 6.21 | +0.49% | 213,408 | 132,626,842 |
| 2024-07-16 | 6.12 | 6.22 | 6.09 | 6.18 | +0.82% | 269,907 | 166,890,426 |
| 2024-07-15 | 6.09 | 6.15 | 6.07 | 6.13 | +1.49% | 281,746 | 172,298,912 |
| 2024-07-12 | 6.01 | 6.07 | 6 | 6.04 | +0.17% | 175,807 | 106,089,072 |
| 2024-07-11 | 6 | 6.07 | 5.98 | 6.03 | +1.69% | 230,246 | 138,804,367 |
| 2024-07-10 | 5.92 | 6.03 | 5.91 | 5.93 | -0.5% | 211,761 | 126,290,910 |
| 2024-07-09 | 5.76 | 5.99 | 5.74 | 5.96 | +3.47% | 349,621 | 204,570,458 |
| 2024-07-08 | 5.91 | 5.92 | 5.74 | 5.76 | -2.87% | 271,402 | 157,795,581 |
| 2024-07-05 | 5.9 | 5.97 | 5.86 | 5.93 | +0.51% | 197,894 | 117,053,809 |
| 2024-07-04 | 6.05 | 6.07 | 5.89 | 5.9 | -2.32% | 262,736 | 156,482,330 |
| 2024-07-03 | 6.05 | 6.08 | 6.02 | 6.04 | 0% | 133,632 | 80,920,541 |
| 2024-07-02 | 6.08 | 6.15 | 6.02 | 6.04 | -0.82% | 216,051 | 131,408,871 |
| 2024-07-01 | 6.04 | 6.13 | 6 | 6.09 | +0.5% | 232,037 | 140,962,361 |
| 2024-06-28 | 6.14 | 6.23 | 6.03 | 6.06 | -1.62% | 321,104 | 197,264,371 |
| 2024-06-27 | 6.19 | 6.21 | 6.13 | 6.16 | -0.96% | 186,794 | 115,137,229 |
| 2024-06-26 | 6.15 | 6.24 | 6.12 | 6.22 | +0.97% | 178,729 | 110,534,649 |
| 2024-06-25 | 6.22 | 6.24 | 6.11 | 6.16 | -0.96% | 235,582 | 145,467,114 |
| 2024-06-24 | 6.28 | 6.3 | 6.18 | 6.22 | -1.27% | 230,639 | 143,757,824 |
| 2024-06-21 | 6.3 | 6.36 | 6.29 | 6.3 | +0.16% | 191,499 | 121,033,426 |
| 2024-06-20 | 6.36 | 6.38 | 6.28 | 6.29 | -1.1% | 168,903 | 106,776,475 |
| 2024-06-19 | 6.41 | 6.44 | 6.36 | 6.36 | -0.78% | 163,323 | 104,305,769 |
| 2024-06-18 | 6.36 | 6.44 | 6.36 | 6.41 | +0.63% | 226,460 | 145,047,303 |
| 2024-06-17 | 6.32 | 6.38 | 6.26 | 6.37 | 0% | 228,317 | 144,839,923 |
| 2024-06-14 | 6.29 | 6.42 | 6.21 | 6.37 | +1.11% | 420,485 | 265,973,499 |
| 2024-06-13 | 6.29 | 6.35 | 6.26 | 6.3 | +0.32% | 193,850 | 122,059,298 |
| 2024-06-12 | 6.28 | 6.31 | 6.26 | 6.28 | -0.16% | 151,913 | 95,512,756 |
| 2024-06-11 | 6.27 | 6.34 | 6.25 | 6.29 | 0% | 175,398 | 110,400,794 |
| 2024-06-07 | 6.33 | 6.35 | 6.21 | 6.29 | 0% | 247,855 | 155,806,640 |
| 2024-06-06 | 6.4 | 6.43 | 6.28 | 6.29 | -1.72% | 267,008 | 168,959,381 |
| 2024-06-05 | 6.45 | 6.48 | 6.39 | 6.4 | -0.93% | 205,885 | 132,487,141 |
| 2024-06-04 | 6.39 | 6.47 | 6.37 | 6.46 | +1.25% | 237,413 | 152,777,606 |
| 2024-06-03 | 6.43 | 6.43 | 6.33 | 6.38 | -0.62% | 251,321 | 160,451,861 |
| 2024-05-31 | 6.42 | 6.47 | 6.41 | 6.42 | 0% | 208,076 | 133,859,683 |
| 2024-05-30 | 6.4 | 6.47 | 6.37 | 6.42 | -1.68% | 301,299 | 193,619,853 |
| 2024-05-29 | 6.5 | 6.61 | 6.49 | 6.53 | +0.31% | 234,345 | 153,552,271 |
| 2024-05-28 | 6.56 | 6.59 | 6.5 | 6.51 | -1.21% | 210,141 | 137,295,520 |
| 2024-05-27 | 6.63 | 6.64 | 6.5 | 6.59 | -0.3% | 331,809 | 217,707,466 |
| 2024-05-24 | 6.65 | 6.7 | 6.6 | 6.61 | -0.9% | 188,543 | 125,518,894 |
| 2024-05-23 | 6.77 | 6.79 | 6.64 | 6.67 | -1.77% | 356,388 | 238,659,666 |
| 2024-05-22 | 6.77 | 6.82 | 6.76 | 6.79 | +0.15% | 208,673 | 141,691,525 |
| 2024-05-21 | 6.8 | 6.82 | 6.75 | 6.78 | -0.59% | 203,693 | 138,235,119 |
| 2024-05-20 | 6.79 | 6.88 | 6.78 | 6.82 | +0.15% | 362,761 | 247,950,620 |
| 2024-05-17 | 6.71 | 6.81 | 6.7 | 6.81 | +1.34% | 286,124 | 193,284,491 |
| 2024-05-16 | 6.77 | 6.81 | 6.69 | 6.72 | -0.44% | 277,213 | 187,304,473 |
| 2024-05-15 | 6.96 | 6.97 | 6.73 | 6.75 | -2.32% | 465,094 | 316,454,573 |
| 2024-05-14 | 6.86 | 6.92 | 6.82 | 6.91 | +0.29% | 366,528 | 251,922,897 |
| 2024-05-13 | 6.82 | 6.94 | 6.75 | 6.89 | +0.88% | 402,152 | 275,357,703 |
| 2024-05-10 | 6.8 | 6.86 | 6.76 | 6.83 | +0.44% | 264,970 | 180,463,007 |
| 2024-05-09 | 6.73 | 6.84 | 6.73 | 6.8 | +0.89% | 254,299 | 172,874,908 |
| 2024-05-08 | 6.82 | 6.84 | 6.72 | 6.74 | -1.61% | 285,063 | 192,788,181 |
| 2024-05-07 | 6.84 | 6.89 | 6.81 | 6.85 | -0.15% | 307,846 | 210,548,417 |
| 2024-05-06 | 6.95 | 6.97 | 6.82 | 6.86 | +0.59% | 489,711 | 337,423,376 |
| 2024-04-30 | 6.86 | 6.89 | 6.78 | 6.82 | -0.87% | 520,542 | 355,508,629 |
| 2024-04-29 | 6.78 | 6.92 | 6.76 | 6.88 | +1.33% | 850,109 | 582,861,226 |
| 2024-04-26 | 6.48 | 6.79 | 6.43 | 6.79 | +6.59% | 872,134 | 575,828,282 |
| 2024-04-25 | 6.37 | 6.4 | 6.33 | 6.37 | -0.16% | 216,529 | 137,777,882 |
| 2024-04-24 | 6.36 | 6.4 | 6.33 | 6.38 | +0.31% | 210,346 | 133,828,246 |
| 2024-04-23 | 6.4 | 6.43 | 6.35 | 6.36 | -0.63% | 228,923 | 146,080,382 |
| 2024-04-22 | 6.4 | 6.49 | 6.38 | 6.4 | -0.62% | 262,178 | 168,171,280 |
| 2024-04-19 | 6.45 | 6.53 | 6.43 | 6.44 | -0.77% | 304,025 | 196,794,846 |
| 2024-04-18 | 6.42 | 6.57 | 6.39 | 6.49 | +0.46% | 410,817 | 266,582,936 |
| 2024-04-17 | 6.4 | 6.47 | 6.34 | 6.46 | +1.89% | 393,537 | 251,540,454 |
| 2024-04-16 | 6.46 | 6.52 | 6.32 | 6.34 | -2.76% | 414,756 | 266,144,985 |
| 2024-04-15 | 6.35 | 6.55 | 6.27 | 6.52 | +2.52% | 418,439 | 270,040,518 |
| 2024-04-12 | 6.46 | 6.49 | 6.34 | 6.36 | -1.55% | 249,021 | 159,508,294 |
| 2024-04-11 | 6.4 | 6.52 | 6.39 | 6.46 | +0.31% | 229,045 | 148,286,016 |
| 2024-04-10 | 6.53 | 6.54 | 6.39 | 6.44 | -1.53% | 292,684 | 189,133,531 |
| 2024-04-09 | 6.53 | 6.57 | 6.51 | 6.54 | +0.46% | 173,214 | 113,207,820 |
| 2024-04-08 | 6.62 | 6.62 | 6.51 | 6.51 | -2.25% | 320,878 | 210,647,546 |
| 2024-04-03 | 6.67 | 6.71 | 6.63 | 6.66 | -0.45% | 290,739 | 193,523,259 |
| 2024-04-02 | 6.62 | 6.84 | 6.62 | 6.69 | +0.45% | 474,001 | 318,951,329 |
| 2024-04-01 | 6.63 | 6.69 | 6.61 | 6.66 | +1.83% | 354,531 | 235,669,969 |
| 2024-03-29 | 6.44 | 6.54 | 6.42 | 6.54 | +1.24% | 248,372 | 160,814,415 |
| 2024-03-28 | 6.44 | 6.53 | 6.43 | 6.46 | +0.31% | 285,579 | 184,800,883 |
| 2024-03-27 | 6.54 | 6.56 | 6.44 | 6.44 | -1.83% | 309,368 | 200,750,804 |
| 2024-03-26 | 6.63 | 6.64 | 6.51 | 6.56 | -0.46% | 333,962 | 219,105,000 |
| 2024-03-25 | 6.7 | 6.72 | 6.57 | 6.59 | -2.51% | 391,142 | 259,824,184 |
| 2024-03-22 | 6.92 | 6.92 | 6.74 | 6.76 | -2.17% | 430,560 | 293,013,069 |
| 2024-03-21 | 6.9 | 6.97 | 6.87 | 6.91 | +0.29% | 434,365 | 300,618,055 |
| 2024-03-20 | 6.86 | 6.91 | 6.83 | 6.89 | +0.29% | 271,410 | 186,436,857 |
| 2024-03-19 | 6.97 | 6.99 | 6.85 | 6.87 | -1.86% | 414,783 | 286,413,373 |
| 2024-03-18 | 6.9 | 7.03 | 6.89 | 7 | +2.04% | 563,866 | 392,315,547 |
| 2024-03-15 | 6.78 | 6.86 | 6.75 | 6.86 | +1.03% | 284,624 | 193,674,452 |
| 2024-03-14 | 6.83 | 6.86 | 6.74 | 6.79 | -0.59% | 306,643 | 208,574,580 |
| 2024-03-13 | 6.9 | 6.9 | 6.8 | 6.83 | -1.01% | 263,241 | 180,301,848 |
| 2024-03-12 | 6.9 | 6.94 | 6.83 | 6.9 | +0.15% | 355,035 | 244,543,832 |
| 2024-03-11 | 6.79 | 6.89 | 6.79 | 6.89 | +1.32% | 302,732 | 206,972,546 |
| 2024-03-08 | 6.76 | 6.81 | 6.73 | 6.8 | +0.59% | 212,565 | 143,910,158 |
| 2024-03-07 | 6.81 | 6.88 | 6.74 | 6.76 | -0.73% | 326,569 | 222,346,280 |
| 2024-03-06 | 6.83 | 6.91 | 6.77 | 6.81 | -0.15% | 360,898 | 246,483,173 |
| 2024-03-05 | 6.88 | 6.92 | 6.8 | 6.82 | -1.3% | 363,721 | 249,275,850 |
| 2024-03-04 | 6.95 | 6.97 | 6.87 | 6.91 | -1.57% | 469,048 | 324,268,001 |
| 2024-03-01 | 6.98 | 7.06 | 6.92 | 7.02 | +0.57% | 504,327 | 352,496,901 |
| 2024-02-29 | 6.77 | 6.98 | 6.76 | 6.98 | +2.5% | 579,579 | 399,350,942 |
| 2024-02-28 | 6.96 | 7.1 | 6.8 | 6.81 | -1.3% | 884,114 | 616,812,220 |
| 2024-02-27 | 6.73 | 6.9 | 6.71 | 6.9 | +2.53% | 474,716 | 322,700,341 |
| 2024-02-26 | 6.78 | 6.83 | 6.72 | 6.73 | -0.88% | 433,864 | 293,960,361 |
| 2024-02-23 | 6.74 | 6.8 | 6.68 | 6.79 | +1.04% | 447,063 | 301,652,322 |
| 2024-02-22 | 6.61 | 6.74 | 6.61 | 6.72 | +1.05% | 404,710 | 270,250,635 |
| 2024-02-21 | 6.6 | 6.82 | 6.55 | 6.65 | +0.15% | 593,679 | 397,759,935 |
| 2024-02-20 | 6.53 | 6.72 | 6.48 | 6.64 | +1.22% | 486,503 | 321,143,263 |
| 2024-02-19 | 6.72 | 6.72 | 6.49 | 6.56 | -2.24% | 580,321 | 379,888,309 |
| 2024-02-08 | 6.74 | 6.88 | 6.68 | 6.71 | +0.3% | 734,733 | 498,307,707 |
| 2024-02-07 | 6.34 | 6.69 | 6.34 | 6.69 | +4.69% | 803,783 | 529,555,388 |
| 2024-02-06 | 5.84 | 6.43 | 5.81 | 6.39 | +7.94% | 646,206 | 399,969,175 |
| 2024-02-05 | 6.06 | 6.15 | 5.77 | 5.92 | -3.58% | 525,859 | 313,136,276 |
| 2024-02-02 | 6.32 | 6.35 | 5.96 | 6.14 | -2.54% | 532,770 | 328,584,605 |
| 2024-02-01 | 6.37 | 6.45 | 6.25 | 6.3 | -1.41% | 412,942 | 262,107,929 |
| 2024-01-31 | 6.47 | 6.53 | 6.33 | 6.39 | -1.69% | 395,533 | 254,522,168 |
| 2024-01-30 | 6.6 | 6.69 | 6.49 | 6.5 | -2.26% | 326,381 | 215,250,769 |
| 2024-01-29 | 6.7 | 6.82 | 6.63 | 6.65 | -0.45% | 508,361 | 341,677,290 |
| 2024-01-26 | 6.64 | 6.79 | 6.63 | 6.68 | +0.15% | 470,335 | 315,148,106 |
| 2024-01-25 | 6.54 | 6.7 | 6.48 | 6.67 | +1.68% | 537,077 | 354,867,256 |
| 2024-01-24 | 6.35 | 6.61 | 6.23 | 6.56 | +4.13% | 529,526 | 339,537,521 |
| 2024-01-23 | 6.15 | 6.36 | 6.07 | 6.3 | +2.27% | 366,558 | 228,673,253 |
| 2024-01-22 | 6.4 | 6.42 | 6.09 | 6.16 | -3.75% | 436,144 | 274,541,622 |
| 2024-01-19 | 6.46 | 6.46 | 6.36 | 6.4 | -1.69% | 393,703 | 252,367,043 |
| 2024-01-18 | 6.53 | 6.56 | 6.31 | 6.51 | -0.76% | 547,827 | 351,904,510 |
| 2024-01-17 | 6.61 | 6.7 | 6.56 | 6.56 | -1.06% | 313,403 | 207,751,741 |
| 2024-01-16 | 6.55 | 6.64 | 6.51 | 6.63 | +1.22% | 243,766 | 160,356,013 |
| 2024-01-15 | 6.57 | 6.63 | 6.5 | 6.55 | 0% | 216,489 | 142,079,896 |
| 2024-01-12 | 6.58 | 6.65 | 6.54 | 6.55 | -0.76% | 171,963 | 113,414,900 |
| 2024-01-11 | 6.52 | 6.64 | 6.51 | 6.6 | +1.23% | 258,026 | 169,921,715 |
| 2024-01-10 | 6.59 | 6.61 | 6.49 | 6.52 | -1.06% | 184,289 | 120,573,076 |
| 2024-01-09 | 6.59 | 6.65 | 6.56 | 6.59 | +0.46% | 200,335 | 132,309,820 |
| 2024-01-08 | 6.7 | 6.71 | 6.56 | 6.56 | -2.53% | 259,936 | 172,129,675 |
| 2024-01-05 | 6.78 | 6.83 | 6.68 | 6.73 | -0.74% | 215,297 | 145,621,322 |
| 2024-01-04 | 6.81 | 6.82 | 6.75 | 6.78 | -0.59% | 172,963 | 117,210,276 |
| 2024-01-03 | 6.78 | 6.86 | 6.78 | 6.82 | +0.44% | 204,783 | 139,731,494 |
| 2024-01-02 | 6.85 | 6.85 | 6.79 | 6.79 | -0.59% | 179,069 | 122,110,651 |
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：