股票概览
7.16
+9.98%
+0.65
6.62
开盘价
7.16
最高价
6.59
最低价
602,845
成交量
数据更新至: 2024-12-31
技术指标
6.62
MA5 (5日均线)
6.57
MA10 (10日均线)
6.68
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 | 6.62 | 7.16 | 6.59 | 7.16 | +9.98% | 602,845 | 424,229,543 |
| 2024-12-30 | 6.52 | 6.63 | 6.48 | 6.51 | -1.21% | 63,405 | 41,303,768 |
| 2024-12-27 | 6.41 | 6.68 | 6.39 | 6.59 | +2.65% | 115,227 | 75,875,352 |
| 2024-12-26 | 6.4 | 6.45 | 6.39 | 6.42 | +0.16% | 43,317 | 27,852,674 |
| 2024-12-25 | 6.46 | 6.49 | 6.34 | 6.41 | -1.08% | 62,339 | 39,881,423 |
| 2024-12-24 | 6.39 | 6.5 | 6.39 | 6.48 | +1.41% | 68,966 | 44,444,045 |
| 2024-12-23 | 6.57 | 6.62 | 6.37 | 6.39 | -2.89% | 109,391 | 70,717,847 |
| 2024-12-20 | 6.56 | 6.63 | 6.54 | 6.58 | +0.15% | 59,666 | 39,334,229 |
| 2024-12-19 | 6.55 | 6.6 | 6.5 | 6.57 | -0.45% | 85,187 | 55,759,874 |
| 2024-12-18 | 6.68 | 6.71 | 6.58 | 6.6 | -0.6% | 86,888 | 57,773,669 |
| 2024-12-17 | 6.96 | 6.98 | 6.62 | 6.64 | -3.91% | 177,374 | 119,689,245 |
| 2024-12-16 | 6.79 | 7.03 | 6.78 | 6.91 | +2.67% | 242,236 | 168,326,359 |
| 2024-12-13 | 6.92 | 6.92 | 6.73 | 6.73 | -2.75% | 110,125 | 75,114,593 |
| 2024-12-12 | 6.88 | 6.94 | 6.85 | 6.92 | +1.02% | 140,391 | 96,896,932 |
| 2024-12-11 | 6.75 | 6.9 | 6.71 | 6.85 | +1.63% | 115,595 | 78,864,188 |
| 2024-12-10 | 6.91 | 6.94 | 6.73 | 6.74 | -0.59% | 137,453 | 93,523,480 |
| 2024-12-09 | 6.8 | 6.84 | 6.71 | 6.78 | -0.29% | 82,430 | 55,882,932 |
| 2024-12-06 | 6.71 | 6.8 | 6.69 | 6.8 | +1.34% | 92,743 | 62,625,327 |
| 2024-12-05 | 6.72 | 6.73 | 6.66 | 6.71 | -0.15% | 93,273 | 62,378,329 |
| 2024-12-04 | 6.86 | 6.88 | 6.69 | 6.72 | -3.31% | 184,492 | 125,282,220 |
| 2024-12-03 | 6.81 | 7.09 | 6.75 | 6.95 | +2.36% | 293,651 | 202,939,875 |
| 2024-12-02 | 6.71 | 6.8 | 6.68 | 6.79 | +1.65% | 139,323 | 94,252,577 |
| 2024-11-29 | 6.63 | 6.72 | 6.62 | 6.68 | +0.6% | 102,565 | 68,506,056 |
| 2024-11-28 | 6.54 | 6.68 | 6.54 | 6.64 | +0.91% | 111,427 | 73,900,455 |
| 2024-11-27 | 6.55 | 6.58 | 6.38 | 6.58 | +0.15% | 90,667 | 58,736,635 |
| 2024-11-26 | 6.54 | 6.75 | 6.52 | 6.57 | +0.31% | 101,637 | 67,140,777 |
| 2024-11-25 | 6.45 | 6.61 | 6.4 | 6.55 | +1.71% | 97,006 | 63,247,098 |
| 2024-11-22 | 6.62 | 6.7 | 6.43 | 6.44 | -3.16% | 108,842 | 71,566,847 |
| 2024-11-21 | 6.65 | 6.68 | 6.59 | 6.65 | -0.6% | 92,376 | 61,288,656 |
| 2024-11-20 | 6.53 | 6.73 | 6.51 | 6.69 | +1.98% | 165,873 | 110,176,353 |
| 2024-11-19 | 6.52 | 6.57 | 6.42 | 6.56 | +0.92% | 84,699 | 55,036,204 |
| 2024-11-18 | 6.5 | 6.64 | 6.46 | 6.5 | +0.78% | 137,087 | 89,943,911 |
| 2024-11-15 | 6.51 | 6.61 | 6.43 | 6.45 | -1.23% | 96,136 | 62,801,377 |
| 2024-11-14 | 6.7 | 6.73 | 6.52 | 6.53 | -3.12% | 152,235 | 100,515,558 |
| 2024-11-13 | 6.73 | 6.84 | 6.65 | 6.74 | -0.44% | 118,145 | 79,539,884 |
| 2024-11-12 | 6.8 | 6.94 | 6.72 | 6.77 | -0.44% | 231,148 | 158,235,809 |
| 2024-11-11 | 6.74 | 6.83 | 6.71 | 6.8 | +0.15% | 139,942 | 94,727,319 |
| 2024-11-08 | 6.76 | 6.84 | 6.62 | 6.79 | +0.74% | 221,657 | 149,378,777 |
| 2024-11-07 | 6.54 | 6.75 | 6.51 | 6.74 | +2.43% | 204,033 | 136,372,922 |
| 2024-11-06 | 6.56 | 6.64 | 6.52 | 6.58 | -0.15% | 142,194 | 93,601,301 |
| 2024-11-05 | 6.49 | 6.66 | 6.46 | 6.59 | +1.38% | 158,625 | 104,163,807 |
| 2024-11-04 | 6.45 | 6.51 | 6.4 | 6.5 | +0.78% | 91,413 | 59,050,077 |
| 2024-11-01 | 6.57 | 6.57 | 6.39 | 6.45 | -1.68% | 142,532 | 92,191,759 |
| 2024-10-31 | 6.52 | 6.66 | 6.48 | 6.56 | -0.15% | 208,643 | 136,815,167 |
| 2024-10-30 | 6.55 | 6.85 | 6.45 | 6.57 | -2.23% | 374,521 | 246,165,489 |
| 2024-10-29 | 6.44 | 7.08 | 6.28 | 6.72 | +4.35% | 505,227 | 340,665,758 |
| 2024-10-28 | 6.34 | 6.45 | 6.31 | 6.44 | +1.58% | 133,899 | 85,639,508 |
| 2024-10-25 | 6.28 | 6.35 | 6.25 | 6.34 | +0.96% | 92,992 | 58,759,806 |
| 2024-10-24 | 6.27 | 6.31 | 6.23 | 6.28 | 0% | 56,792 | 35,621,842 |
| 2024-10-23 | 6.28 | 6.35 | 6.25 | 6.28 | 0% | 90,545 | 56,973,605 |
| 2024-10-22 | 6.21 | 6.3 | 6.2 | 6.28 | +1.29% | 103,979 | 64,970,879 |
| 2024-10-21 | 6.27 | 6.3 | 6.18 | 6.2 | -1.12% | 103,578 | 64,430,936 |
| 2024-10-18 | 6.23 | 6.35 | 6.14 | 6.27 | +1.13% | 148,254 | 92,419,749 |
| 2024-10-17 | 6.43 | 6.45 | 6.18 | 6.2 | -3.88% | 178,436 | 112,138,916 |
| 2024-10-16 | 6.6 | 6.7 | 6.43 | 6.45 | -2.27% | 179,685 | 117,901,925 |
| 2024-10-15 | 6.36 | 6.82 | 6.34 | 6.6 | +3.45% | 293,757 | 194,964,291 |
| 2024-10-14 | 6.27 | 6.38 | 6.27 | 6.38 | +2.08% | 120,923 | 76,499,819 |
| 2024-10-11 | 6.28 | 6.34 | 6.19 | 6.25 | -0.32% | 103,319 | 64,585,835 |
| 2024-10-10 | 6.22 | 6.38 | 6.16 | 6.27 | +1.13% | 122,233 | 76,728,878 |
| 2024-10-09 | 6.58 | 6.58 | 6.2 | 6.2 | -7.46% | 185,494 | 117,860,256 |
| 2024-10-08 | 7.03 | 7.08 | 6.46 | 6.7 | +3.72% | 322,708 | 218,290,124 |
| 2024-09-30 | 6.17 | 6.52 | 6.11 | 6.46 | +7.13% | 277,019 | 175,008,238 |
| 2024-09-27 | 5.93 | 6.08 | 5.91 | 6.03 | +2.55% | 143,788 | 86,156,344 |
| 2024-09-26 | 5.75 | 5.91 | 5.73 | 5.88 | +2.08% | 97,007 | 56,503,273 |
| 2024-09-25 | 5.75 | 5.84 | 5.72 | 5.76 | +1.23% | 84,025 | 48,621,371 |
| 2024-09-24 | 5.56 | 5.7 | 5.56 | 5.69 | +2.34% | 65,084 | 36,654,656 |
| 2024-09-23 | 5.51 | 5.57 | 5.49 | 5.56 | +0.91% | 32,362 | 17,892,801 |
| 2024-09-20 | 5.49 | 5.52 | 5.47 | 5.51 | +0.18% | 28,678 | 15,768,794 |
| 2024-09-19 | 5.4 | 5.52 | 5.4 | 5.5 | +1.85% | 38,101 | 20,871,912 |
| 2024-09-18 | 5.42 | 5.42 | 5.34 | 5.4 | 0% | 26,057 | 14,006,821 |
| 2024-09-13 | 5.44 | 5.45 | 5.39 | 5.4 | -0.37% | 22,368 | 12,112,111 |
| 2024-09-12 | 5.39 | 5.47 | 5.39 | 5.42 | +0.37% | 24,710 | 13,427,865 |
| 2024-09-11 | 5.42 | 5.45 | 5.38 | 5.4 | -1.1% | 25,954 | 14,027,342 |
| 2024-09-10 | 5.44 | 5.48 | 5.39 | 5.46 | 0% | 35,365 | 19,195,628 |
| 2024-09-09 | 5.51 | 5.51 | 5.43 | 5.46 | -1.27% | 30,614 | 16,738,924 |
| 2024-09-06 | 5.52 | 5.58 | 5.52 | 5.53 | +0.18% | 35,716 | 19,808,068 |
| 2024-09-05 | 5.49 | 5.53 | 5.49 | 5.52 | +0.55% | 19,480 | 10,728,055 |
| 2024-09-04 | 5.51 | 5.54 | 5.49 | 5.49 | -0.9% | 31,031 | 17,098,975 |
| 2024-09-03 | 5.54 | 5.56 | 5.5 | 5.54 | -0.18% | 31,369 | 17,352,125 |
| 2024-09-02 | 5.58 | 5.64 | 5.54 | 5.55 | -0.54% | 36,262 | 20,284,684 |
| 2024-08-30 | 5.48 | 5.63 | 5.48 | 5.58 | +1.45% | 49,742 | 27,698,347 |
| 2024-08-29 | 5.51 | 5.53 | 5.43 | 5.5 | -0.72% | 51,753 | 28,376,460 |
| 2024-08-28 | 5.53 | 5.58 | 5.5 | 5.54 | +0.18% | 28,716 | 15,909,523 |
| 2024-08-27 | 5.58 | 5.62 | 5.52 | 5.53 | -1.07% | 26,241 | 14,591,912 |
| 2024-08-26 | 5.54 | 5.6 | 5.5 | 5.59 | +0.72% | 25,058 | 13,935,924 |
| 2024-08-23 | 5.61 | 5.62 | 5.51 | 5.55 | -0.89% | 29,927 | 16,616,901 |
| 2024-08-22 | 5.61 | 5.66 | 5.59 | 5.6 | -0.18% | 24,753 | 13,927,630 |
| 2024-08-21 | 5.7 | 5.71 | 5.61 | 5.61 | -1.75% | 28,144 | 15,889,861 |
| 2024-08-20 | 5.79 | 5.79 | 5.68 | 5.71 | -1.55% | 30,924 | 17,727,853 |
| 2024-08-19 | 5.75 | 5.81 | 5.74 | 5.8 | +1.05% | 22,570 | 13,062,954 |
| 2024-08-16 | 5.8 | 5.8 | 5.74 | 5.74 | -1.03% | 21,024 | 12,117,946 |
| 2024-08-15 | 5.71 | 5.81 | 5.71 | 5.8 | +0.87% | 28,055 | 16,212,949 |
| 2024-08-14 | 5.8 | 5.81 | 5.75 | 5.75 | -0.86% | 19,360 | 11,194,796 |
| 2024-08-13 | 5.73 | 5.81 | 5.73 | 5.8 | +0.87% | 25,324 | 14,630,975 |
| 2024-08-12 | 5.76 | 5.79 | 5.75 | 5.75 | -0.52% | 17,968 | 10,364,915 |
| 2024-08-09 | 5.81 | 5.83 | 5.77 | 5.78 | -0.17% | 25,005 | 14,512,638 |
| 2024-08-08 | 5.78 | 5.82 | 5.75 | 5.79 | +0.17% | 24,630 | 14,263,554 |
| 2024-08-07 | 5.78 | 5.82 | 5.77 | 5.78 | 0% | 27,494 | 15,924,385 |
| 2024-08-06 | 5.86 | 5.86 | 5.74 | 5.78 | 0% | 33,217 | 19,226,378 |
| 2024-08-05 | 5.8 | 5.88 | 5.75 | 5.78 | -0.86% | 40,491 | 23,572,986 |
| 2024-08-02 | 5.81 | 5.91 | 5.81 | 5.83 | -0.34% | 49,254 | 28,862,078 |
| 2024-08-01 | 5.85 | 5.89 | 5.82 | 5.85 | +0.17% | 49,882 | 29,231,101 |
| 2024-07-31 | 5.77 | 5.86 | 5.75 | 5.84 | +1.39% | 55,776 | 32,540,181 |
| 2024-07-30 | 5.68 | 5.77 | 5.68 | 5.76 | +1.05% | 31,709 | 18,191,359 |
| 2024-07-29 | 5.66 | 5.73 | 5.66 | 5.7 | +0.53% | 27,268 | 15,538,221 |
| 2024-07-26 | 5.64 | 5.68 | 5.62 | 5.67 | +0.71% | 31,379 | 17,734,457 |
| 2024-07-25 | 5.57 | 5.66 | 5.53 | 5.63 | +1.26% | 31,553 | 17,715,603 |
| 2024-07-24 | 5.56 | 5.63 | 5.53 | 5.56 | -0.54% | 34,108 | 19,018,122 |
| 2024-07-23 | 5.62 | 5.68 | 5.59 | 5.59 | -0.18% | 36,567 | 20,658,080 |
| 2024-07-22 | 5.6 | 5.63 | 5.58 | 5.6 | -0.53% | 19,278 | 10,790,656 |
| 2024-07-19 | 5.61 | 5.64 | 5.56 | 5.63 | -0.18% | 23,242 | 13,054,427 |
| 2024-07-18 | 5.64 | 5.65 | 5.55 | 5.64 | 0% | 25,894 | 14,495,349 |
| 2024-07-17 | 5.68 | 5.69 | 5.62 | 5.64 | -0.53% | 20,736 | 11,732,547 |
| 2024-07-16 | 5.69 | 5.69 | 5.64 | 5.67 | 0% | 19,448 | 11,018,911 |
| 2024-07-15 | 5.72 | 5.72 | 5.67 | 5.67 | -1.05% | 24,566 | 13,963,810 |
| 2024-07-12 | 5.66 | 5.74 | 5.66 | 5.73 | +0.88% | 36,595 | 20,861,221 |
| 2024-07-11 | 5.58 | 5.69 | 5.58 | 5.68 | +2.9% | 45,430 | 25,654,771 |
| 2024-07-10 | 5.57 | 5.62 | 5.51 | 5.52 | -1.43% | 32,127 | 17,869,724 |
| 2024-07-09 | 5.54 | 5.62 | 5.43 | 5.6 | +0.9% | 47,127 | 26,030,360 |
| 2024-07-08 | 5.69 | 5.69 | 5.52 | 5.55 | -2.63% | 34,303 | 19,159,080 |
| 2024-07-05 | 5.71 | 5.72 | 5.64 | 5.7 | +0.35% | 29,445 | 16,719,534 |
| 2024-07-04 | 5.8 | 5.82 | 5.67 | 5.68 | -1.9% | 30,820 | 17,673,815 |
| 2024-07-03 | 5.78 | 5.84 | 5.76 | 5.79 | +0.17% | 41,829 | 24,293,677 |
| 2024-07-02 | 5.72 | 5.79 | 5.71 | 5.78 | +1.05% | 42,534 | 24,486,044 |
| 2024-07-01 | 5.66 | 5.73 | 5.61 | 5.72 | +1.24% | 38,404 | 21,787,051 |
| 2024-06-28 | 5.61 | 5.71 | 5.61 | 5.65 | +0.36% | 45,017 | 25,486,544 |
| 2024-06-27 | 5.71 | 5.71 | 5.61 | 5.63 | -1.4% | 30,868 | 17,419,982 |
| 2024-06-26 | 5.64 | 5.72 | 5.58 | 5.71 | +1.06% | 36,162 | 20,403,370 |
| 2024-06-25 | 5.56 | 5.69 | 5.56 | 5.65 | +1.8% | 44,624 | 25,169,107 |
| 2024-06-24 | 5.73 | 5.73 | 5.53 | 5.55 | -3.14% | 55,012 | 30,763,321 |
| 2024-06-21 | 5.72 | 5.79 | 5.68 | 5.73 | +0.35% | 21,915 | 12,573,680 |
| 2024-06-20 | 5.85 | 5.86 | 5.7 | 5.71 | -2.06% | 44,249 | 25,483,473 |
| 2024-06-19 | 5.87 | 5.89 | 5.83 | 5.83 | -0.68% | 30,107 | 17,636,041 |
| 2024-06-18 | 5.83 | 5.89 | 5.83 | 5.87 | +0.69% | 36,379 | 21,311,787 |
| 2024-06-17 | 5.9 | 5.9 | 5.81 | 5.83 | -2.18% | 33,668 | 19,673,417 |
| 2024-06-14 | 5.92 | 5.98 | 5.92 | 5.96 | +0.51% | 32,587 | 19,393,491 |
| 2024-06-13 | 6.02 | 6.02 | 5.91 | 5.93 | -1.5% | 41,070 | 24,416,998 |
| 2024-06-12 | 5.94 | 6.03 | 5.94 | 6.02 | +0.67% | 34,452 | 20,640,150 |
| 2024-06-11 | 6.08 | 6.09 | 5.93 | 5.98 | -1.64% | 54,321 | 32,494,299 |
| 2024-06-07 | 5.92 | 6.09 | 5.92 | 6.08 | +3.4% | 72,229 | 43,433,788 |
| 2024-06-06 | 6.04 | 6.08 | 5.86 | 5.88 | -2.65% | 82,058 | 48,722,348 |
| 2024-06-05 | 6.14 | 6.18 | 6.03 | 6.04 | -1.95% | 60,634 | 36,913,039 |
| 2024-06-04 | 6.15 | 6.21 | 6.1 | 6.16 | -0.16% | 45,452 | 27,974,339 |
| 2024-06-03 | 6.31 | 6.34 | 6.12 | 6.17 | -2.53% | 75,251 | 46,716,815 |
| 2024-05-31 | 6.31 | 6.35 | 6.31 | 6.33 | +0.32% | 27,640 | 17,497,485 |
| 2024-05-30 | 6.37 | 6.4 | 6.31 | 6.31 | -1.1% | 40,160 | 25,476,086 |
| 2024-05-29 | 6.4 | 6.45 | 6.35 | 6.38 | -0.31% | 35,675 | 22,841,821 |
| 2024-05-28 | 6.49 | 6.49 | 6.38 | 6.4 | -1.54% | 53,965 | 34,709,080 |
| 2024-05-27 | 6.46 | 6.52 | 6.44 | 6.5 | +0.62% | 54,238 | 35,155,728 |
| 2024-05-24 | 6.41 | 6.5 | 6.41 | 6.46 | +0.47% | 46,001 | 29,731,197 |
| 2024-05-23 | 6.56 | 6.57 | 6.42 | 6.43 | -1.98% | 61,862 | 40,031,755 |
| 2024-05-22 | 6.59 | 6.62 | 6.54 | 6.56 | -0.15% | 45,182 | 29,684,850 |
| 2024-05-21 | 6.61 | 6.65 | 6.54 | 6.57 | -0.9% | 50,111 | 33,043,049 |
| 2024-05-20 | 6.56 | 6.65 | 6.56 | 6.63 | +0.91% | 67,663 | 44,766,742 |
| 2024-05-17 | 6.53 | 6.58 | 6.49 | 6.57 | +0.77% | 44,767 | 29,231,482 |
| 2024-05-16 | 6.54 | 6.58 | 6.49 | 6.52 | -0.31% | 48,370 | 31,630,916 |
| 2024-05-15 | 6.62 | 6.63 | 6.54 | 6.54 | -1.36% | 43,950 | 28,922,951 |
| 2024-05-14 | 6.55 | 6.64 | 6.51 | 6.63 | +0.91% | 65,905 | 43,521,778 |
| 2024-05-13 | 6.54 | 6.59 | 6.46 | 6.57 | +0.31% | 83,072 | 54,325,423 |
| 2024-05-10 | 6.58 | 6.6 | 6.52 | 6.55 | -0.15% | 57,333 | 37,613,126 |
| 2024-05-09 | 6.45 | 6.58 | 6.44 | 6.56 | +1.71% | 67,571 | 44,225,795 |
| 2024-05-08 | 6.53 | 6.54 | 6.44 | 6.45 | -1.38% | 52,530 | 34,047,369 |
| 2024-05-07 | 6.55 | 6.57 | 6.49 | 6.54 | 0% | 47,927 | 31,255,141 |
| 2024-05-06 | 6.45 | 6.55 | 6.45 | 6.54 | +1.55% | 71,530 | 46,668,645 |
| 2024-04-30 | 6.47 | 6.49 | 6.41 | 6.44 | -0.62% | 66,102 | 42,645,192 |
| 2024-04-29 | 6.4 | 6.48 | 6.37 | 6.48 | +1.25% | 86,922 | 56,030,021 |
| 2024-04-26 | 6.32 | 6.41 | 6.28 | 6.4 | +0.79% | 75,360 | 47,814,686 |
| 2024-04-25 | 6.27 | 6.38 | 6.24 | 6.35 | +1.11% | 72,334 | 45,703,845 |
| 2024-04-24 | 6.21 | 6.29 | 6.2 | 6.28 | +0.96% | 48,957 | 30,562,687 |
| 2024-04-23 | 6.25 | 6.27 | 6.2 | 6.22 | -0.48% | 40,987 | 25,564,487 |
| 2024-04-22 | 6.26 | 6.32 | 6.17 | 6.25 | -0.95% | 79,346 | 49,427,829 |
| 2024-04-19 | 6.26 | 6.4 | 6.24 | 6.31 | +0.64% | 75,893 | 48,011,724 |
| 2024-04-18 | 6.3 | 6.35 | 6.26 | 6.27 | -0.48% | 68,986 | 43,484,131 |
| 2024-04-17 | 6.06 | 6.3 | 6.05 | 6.3 | +4.65% | 106,049 | 66,088,563 |
| 2024-04-16 | 6.38 | 6.39 | 6.01 | 6.02 | -5.94% | 158,460 | 97,442,296 |
| 2024-04-15 | 6.48 | 6.53 | 6.28 | 6.4 | -1.23% | 102,233 | 65,571,835 |
| 2024-04-12 | 6.52 | 6.56 | 6.46 | 6.48 | -0.61% | 52,360 | 34,135,519 |
| 2024-04-11 | 6.4 | 6.56 | 6.38 | 6.52 | +1.4% | 72,902 | 47,360,841 |
| 2024-04-10 | 6.51 | 6.55 | 6.38 | 6.43 | -1.38% | 73,377 | 47,358,599 |
| 2024-04-09 | 6.49 | 6.52 | 6.43 | 6.52 | +0.31% | 63,417 | 41,154,733 |
| 2024-04-08 | 6.44 | 6.63 | 6.41 | 6.5 | -2.11% | 112,441 | 73,351,643 |
| 2024-04-03 | 6.57 | 6.66 | 6.53 | 6.64 | +0.91% | 117,054 | 77,270,236 |
| 2024-04-02 | 6.45 | 6.59 | 6.44 | 6.58 | +1.54% | 136,066 | 89,059,331 |
| 2024-04-01 | 6.44 | 6.48 | 6.38 | 6.48 | +0.62% | 99,814 | 64,208,089 |
| 2024-03-29 | 6.33 | 6.44 | 6.29 | 6.44 | +2.22% | 83,658 | 53,356,105 |
| 2024-03-28 | 6.2 | 6.33 | 6.2 | 6.3 | +1.45% | 61,251 | 38,448,735 |
| 2024-03-27 | 6.32 | 6.35 | 6.21 | 6.21 | -2.2% | 62,544 | 39,380,238 |
| 2024-03-26 | 6.35 | 6.38 | 6.27 | 6.35 | 0% | 81,021 | 51,250,707 |
| 2024-03-25 | 6.41 | 6.47 | 6.35 | 6.35 | -1.55% | 68,052 | 43,608,295 |
| 2024-03-22 | 6.54 | 6.55 | 6.35 | 6.45 | -1.38% | 83,988 | 54,111,897 |
| 2024-03-21 | 6.52 | 6.56 | 6.49 | 6.54 | +0.46% | 72,886 | 47,617,230 |
| 2024-03-20 | 6.46 | 6.52 | 6.46 | 6.51 | +0.46% | 59,305 | 38,491,864 |
| 2024-03-19 | 6.49 | 6.53 | 6.47 | 6.48 | -0.31% | 71,615 | 46,593,551 |
| 2024-03-18 | 6.46 | 6.53 | 6.45 | 6.5 | +0.62% | 68,445 | 44,410,038 |
| 2024-03-15 | 6.39 | 6.46 | 6.36 | 6.46 | +0.78% | 77,181 | 49,470,103 |
| 2024-03-14 | 6.35 | 6.46 | 6.35 | 6.41 | +0.47% | 96,487 | 61,817,309 |
| 2024-03-13 | 6.39 | 6.42 | 6.34 | 6.38 | -0.16% | 72,183 | 46,004,405 |
| 2024-03-12 | 6.35 | 6.39 | 6.31 | 6.39 | +0.63% | 68,890 | 43,762,815 |
| 2024-03-11 | 6.31 | 6.35 | 6.29 | 6.35 | +0.63% | 62,336 | 39,409,639 |
| 2024-03-08 | 6.28 | 6.32 | 6.24 | 6.31 | +0.16% | 52,429 | 32,976,632 |
| 2024-03-07 | 6.28 | 6.44 | 6.28 | 6.3 | 0% | 86,361 | 54,806,045 |
| 2024-03-06 | 6.24 | 6.38 | 6.21 | 6.3 | +1.12% | 63,512 | 39,943,986 |
| 2024-03-05 | 6.27 | 6.3 | 6.22 | 6.23 | -1.27% | 48,913 | 30,544,894 |
| 2024-03-04 | 6.38 | 6.39 | 6.25 | 6.31 | -0.94% | 57,020 | 35,897,384 |
| 2024-03-01 | 6.4 | 6.42 | 6.33 | 6.37 | -0.31% | 58,678 | 37,377,708 |
| 2024-02-29 | 6.27 | 6.4 | 6.24 | 6.39 | +1.43% | 88,637 | 56,302,242 |
| 2024-02-28 | 6.46 | 6.57 | 6.29 | 6.3 | -2.63% | 143,495 | 92,325,719 |
| 2024-02-27 | 6.33 | 6.47 | 6.33 | 6.47 | +1.89% | 81,354 | 52,247,951 |
| 2024-02-26 | 6.37 | 6.42 | 6.33 | 6.35 | -0.16% | 78,782 | 50,234,437 |
| 2024-02-23 | 6.31 | 6.38 | 6.27 | 6.36 | +0.63% | 77,496 | 49,060,754 |
| 2024-02-22 | 6.29 | 6.36 | 6.25 | 6.32 | +0.48% | 61,119 | 38,496,247 |
| 2024-02-21 | 6.22 | 6.41 | 6.22 | 6.29 | +0.32% | 84,221 | 53,279,815 |
| 2024-02-20 | 6.21 | 6.29 | 6.15 | 6.27 | +0.16% | 53,897 | 33,672,492 |
| 2024-02-19 | 6.23 | 6.33 | 6.18 | 6.26 | +1.29% | 91,094 | 56,982,418 |
| 2024-02-08 | 5.94 | 6.2 | 5.9 | 6.18 | +4.57% | 122,572 | 74,258,390 |
| 2024-02-07 | 5.88 | 6 | 5.79 | 5.91 | +0.34% | 99,044 | 58,399,536 |
| 2024-02-06 | 5.58 | 6.06 | 5.43 | 5.89 | +4.25% | 113,906 | 65,161,009 |
| 2024-02-05 | 6.05 | 6.05 | 5.58 | 5.65 | -7.38% | 144,391 | 83,005,351 |
| 2024-02-02 | 6.24 | 6.38 | 5.91 | 6.1 | -1.93% | 126,351 | 77,785,976 |
| 2024-02-01 | 6.3 | 6.38 | 6.18 | 6.22 | -1.58% | 91,895 | 57,569,954 |
| 2024-01-31 | 6.56 | 6.59 | 6.32 | 6.32 | -3.81% | 104,109 | 67,142,350 |
| 2024-01-30 | 6.72 | 6.77 | 6.56 | 6.57 | -2.23% | 93,390 | 62,225,517 |
| 2024-01-29 | 6.92 | 6.94 | 6.7 | 6.72 | -2.89% | 118,061 | 80,499,862 |
| 2024-01-26 | 6.71 | 7.05 | 6.71 | 6.92 | +2.67% | 203,910 | 140,854,202 |
| 2024-01-25 | 6.48 | 6.75 | 6.46 | 6.74 | +3.37% | 110,038 | 73,112,754 |
| 2024-01-24 | 6.28 | 6.53 | 6.27 | 6.52 | +4.15% | 131,671 | 84,568,306 |
| 2024-01-23 | 6.19 | 6.33 | 6.12 | 6.26 | -0.16% | 63,585 | 39,535,742 |
| 2024-01-22 | 6.67 | 6.67 | 6.22 | 6.27 | -6% | 106,838 | 68,735,484 |
| 2024-01-19 | 6.75 | 6.81 | 6.67 | 6.67 | -1.48% | 71,258 | 47,891,708 |
| 2024-01-18 | 6.81 | 6.84 | 6.58 | 6.77 | -2.45% | 172,741 | 115,843,885 |
| 2024-01-17 | 6.97 | 7.24 | 6.9 | 6.94 | -0.14% | 180,975 | 127,895,956 |
| 2024-01-16 | 7.06 | 7.08 | 6.86 | 6.95 | -1.84% | 132,440 | 92,097,102 |
| 2024-01-15 | 7.02 | 7.16 | 6.93 | 7.08 | -2.61% | 171,930 | 121,525,020 |
| 2024-01-12 | 7.23 | 7.38 | 7.21 | 7.27 | +0.28% | 174,368 | 127,418,274 |
| 2024-01-11 | 7.14 | 7.26 | 7.1 | 7.25 | +1.26% | 106,298 | 76,409,655 |
| 2024-01-10 | 7.08 | 7.25 | 6.99 | 7.16 | -0.28% | 134,234 | 95,635,931 |
| 2024-01-09 | 7.11 | 7.43 | 7.06 | 7.18 | +1.41% | 150,987 | 108,990,584 |
| 2024-01-08 | 7.21 | 7.26 | 7.06 | 7.08 | -2.61% | 90,736 | 64,860,642 |
| 2024-01-05 | 7.3 | 7.36 | 7.22 | 7.27 | -0.41% | 101,557 | 74,189,782 |
| 2024-01-04 | 7.29 | 7.32 | 7.25 | 7.3 | +0.27% | 56,554 | 41,201,068 |
| 2024-01-03 | 7.25 | 7.32 | 7.21 | 7.28 | +0.41% | 55,597 | 40,474,120 |
| 2024-01-02 | 7.2 | 7.3 | 7.16 | 7.25 | +1.12% | 94,814 | 68,721,348 |
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：