股票概览
6.58
-2.37%
-0.16
6.73
开盘价
6.78
最高价
6.56
最低价
102,890
成交量
数据更新至: 2024-12-31
技术指标
6.69
MA5 (5日均线)
6.80
MA10 (10日均线)
6.98
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 | 6.73 | 6.78 | 6.56 | 6.58 | -2.37% | 102,890 | 68,418,443 |
| 2024-12-30 | 6.8 | 6.83 | 6.68 | 6.74 | -0.88% | 87,045 | 58,587,209 |
| 2024-12-27 | 6.67 | 6.87 | 6.64 | 6.8 | +1.95% | 113,036 | 76,683,434 |
| 2024-12-26 | 6.65 | 6.72 | 6.64 | 6.67 | -0.15% | 83,010 | 55,502,979 |
| 2024-12-25 | 6.85 | 6.88 | 6.59 | 6.68 | -1.47% | 135,599 | 90,645,240 |
| 2024-12-24 | 6.73 | 6.81 | 6.66 | 6.78 | +0.59% | 114,085 | 76,931,562 |
| 2024-12-23 | 7.1 | 7.13 | 6.71 | 6.74 | -5.07% | 217,755 | 149,237,428 |
| 2024-12-20 | 6.89 | 7.25 | 6.88 | 7.1 | +2.9% | 290,813 | 206,108,100 |
| 2024-12-19 | 6.96 | 6.99 | 6.8 | 6.9 | -1.29% | 181,359 | 124,787,701 |
| 2024-12-18 | 7.1 | 7.16 | 6.98 | 6.99 | -1.69% | 259,319 | 183,024,213 |
| 2024-12-17 | 7.44 | 7.54 | 7.09 | 7.11 | -5.95% | 559,521 | 405,157,930 |
| 2024-12-16 | 7.27 | 7.85 | 7.27 | 7.56 | +5.88% | 806,563 | 621,388,194 |
| 2024-12-13 | 7.26 | 7.29 | 7.12 | 7.14 | -1.79% | 138,242 | 99,391,424 |
| 2024-12-12 | 7.23 | 7.3 | 7.22 | 7.27 | +0.97% | 170,838 | 124,171,754 |
| 2024-12-11 | 7.07 | 7.24 | 7.07 | 7.2 | +1.55% | 122,959 | 88,039,186 |
| 2024-12-10 | 7.26 | 7.3 | 7.08 | 7.09 | -1.12% | 161,892 | 116,203,252 |
| 2024-12-09 | 7.15 | 7.23 | 7.1 | 7.17 | +0.56% | 154,080 | 110,546,162 |
| 2024-12-06 | 7.04 | 7.14 | 7 | 7.13 | +1.71% | 147,646 | 104,704,327 |
| 2024-12-05 | 6.98 | 7.01 | 6.95 | 7.01 | +0.57% | 84,840 | 59,275,067 |
| 2024-12-04 | 7.08 | 7.1 | 6.94 | 6.97 | -2.11% | 127,961 | 89,849,110 |
| 2024-12-03 | 7.13 | 7.19 | 7.08 | 7.12 | -0.7% | 142,281 | 101,366,051 |
| 2024-12-02 | 7.12 | 7.25 | 7.07 | 7.17 | +1.41% | 189,102 | 135,165,275 |
| 2024-11-29 | 7.09 | 7.18 | 6.99 | 7.07 | +0.43% | 196,141 | 139,097,925 |
| 2024-11-28 | 6.95 | 7.09 | 6.94 | 7.04 | +1.29% | 184,834 | 129,990,259 |
| 2024-11-27 | 7 | 7.01 | 6.79 | 6.95 | -1.14% | 196,920 | 135,802,498 |
| 2024-11-26 | 7.05 | 7.25 | 6.97 | 7.03 | -0.28% | 295,796 | 209,028,478 |
| 2024-11-25 | 6.96 | 7.18 | 6.88 | 7.05 | +2.47% | 238,663 | 166,903,121 |
| 2024-11-22 | 7.12 | 7.33 | 6.85 | 6.88 | -3.78% | 243,292 | 170,973,879 |
| 2024-11-21 | 6.94 | 7.19 | 6.9 | 7.15 | +2.58% | 264,678 | 186,594,581 |
| 2024-11-20 | 6.79 | 6.98 | 6.77 | 6.97 | +2.35% | 194,003 | 133,553,647 |
| 2024-11-19 | 6.59 | 6.82 | 6.59 | 6.81 | +3.5% | 138,244 | 92,710,017 |
| 2024-11-18 | 6.6 | 6.74 | 6.52 | 6.58 | +0.15% | 111,988 | 74,292,218 |
| 2024-11-15 | 6.62 | 6.7 | 6.55 | 6.57 | -1.2% | 84,786 | 56,212,434 |
| 2024-11-14 | 6.85 | 6.88 | 6.64 | 6.65 | -2.92% | 118,847 | 80,135,544 |
| 2024-11-13 | 6.89 | 6.96 | 6.73 | 6.85 | -1.01% | 143,319 | 97,985,774 |
| 2024-11-12 | 6.86 | 7.08 | 6.85 | 6.92 | +0.87% | 263,925 | 183,693,324 |
| 2024-11-11 | 6.78 | 6.86 | 6.73 | 6.86 | +0.73% | 121,847 | 82,857,419 |
| 2024-11-08 | 6.9 | 6.95 | 6.76 | 6.81 | -1.02% | 162,578 | 111,309,824 |
| 2024-11-07 | 6.72 | 6.89 | 6.68 | 6.88 | +2.38% | 149,439 | 102,208,239 |
| 2024-11-06 | 6.68 | 6.75 | 6.61 | 6.72 | +0.6% | 113,958 | 76,362,885 |
| 2024-11-05 | 6.54 | 6.68 | 6.54 | 6.68 | +1.98% | 105,853 | 70,166,914 |
| 2024-11-04 | 6.48 | 6.56 | 6.43 | 6.55 | +2.02% | 97,495 | 63,324,778 |
| 2024-11-01 | 6.52 | 6.55 | 6.34 | 6.42 | -1.53% | 128,829 | 83,176,583 |
| 2024-10-31 | 6.49 | 6.6 | 6.48 | 6.52 | +0.15% | 155,969 | 101,890,946 |
| 2024-10-30 | 6.7 | 6.77 | 6.29 | 6.51 | -4.55% | 293,276 | 189,735,217 |
| 2024-10-29 | 7.05 | 7.06 | 6.8 | 6.82 | -2.99% | 76,288 | 52,504,631 |
| 2024-10-28 | 6.79 | 7.03 | 6.79 | 7.03 | +2.93% | 83,912 | 58,352,158 |
| 2024-10-25 | 6.76 | 6.83 | 6.73 | 6.83 | +0.89% | 47,527 | 32,336,393 |
| 2024-10-24 | 6.74 | 6.85 | 6.71 | 6.77 | +0.59% | 45,705 | 30,982,434 |
| 2024-10-23 | 6.79 | 6.82 | 6.7 | 6.73 | -0.88% | 60,229 | 40,732,863 |
| 2024-10-22 | 6.57 | 6.82 | 6.56 | 6.79 | +3.82% | 80,721 | 54,358,293 |
| 2024-10-21 | 6.53 | 6.57 | 6.45 | 6.54 | +0.15% | 53,393 | 34,898,321 |
| 2024-10-18 | 6.42 | 6.58 | 6.4 | 6.53 | +1.4% | 58,615 | 38,090,021 |
| 2024-10-17 | 6.52 | 6.58 | 6.44 | 6.44 | -1.38% | 39,823 | 25,884,604 |
| 2024-10-16 | 6.46 | 6.55 | 6.43 | 6.53 | +0.93% | 43,117 | 28,008,131 |
| 2024-10-15 | 6.5 | 6.58 | 6.44 | 6.47 | -0.77% | 47,331 | 30,860,261 |
| 2024-10-14 | 6.49 | 6.57 | 6.4 | 6.52 | +0.46% | 54,685 | 35,507,730 |
| 2024-10-11 | 6.7 | 6.7 | 6.42 | 6.49 | -2.99% | 80,041 | 52,413,356 |
| 2024-10-10 | 6.71 | 6.89 | 6.62 | 6.69 | +0.15% | 81,650 | 55,251,199 |
| 2024-10-09 | 7.1 | 7.1 | 6.66 | 6.68 | -7.99% | 118,944 | 82,155,782 |
| 2024-10-08 | 7.58 | 7.59 | 6.91 | 7.26 | +5.22% | 193,205 | 140,090,395 |
| 2024-09-30 | 6.56 | 6.95 | 6.52 | 6.9 | +7.81% | 147,711 | 99,621,841 |
| 2024-09-27 | 6.27 | 6.46 | 6.24 | 6.4 | +3.23% | 74,838 | 47,522,904 |
| 2024-09-26 | 6.02 | 6.2 | 6.02 | 6.2 | +2.48% | 53,888 | 32,894,480 |
| 2024-09-25 | 6.05 | 6.16 | 6.01 | 6.05 | +1.17% | 57,426 | 34,969,619 |
| 2024-09-24 | 5.84 | 5.99 | 5.83 | 5.98 | +2.75% | 47,208 | 27,974,751 |
| 2024-09-23 | 5.76 | 5.84 | 5.76 | 5.82 | +0.87% | 20,225 | 11,770,377 |
| 2024-09-20 | 5.8 | 5.83 | 5.74 | 5.77 | -0.69% | 27,188 | 15,694,749 |
| 2024-09-19 | 5.66 | 5.82 | 5.66 | 5.81 | +2.83% | 43,011 | 24,786,516 |
| 2024-09-18 | 5.8 | 5.82 | 5.55 | 5.65 | -3.42% | 50,220 | 28,372,917 |
| 2024-09-13 | 5.84 | 5.9 | 5.81 | 5.85 | -0.17% | 35,078 | 20,531,892 |
| 2024-09-12 | 5.86 | 5.96 | 5.84 | 5.86 | 0% | 38,896 | 22,926,146 |
| 2024-09-11 | 5.95 | 5.95 | 5.82 | 5.86 | -1.18% | 42,201 | 24,826,217 |
| 2024-09-10 | 5.95 | 6.19 | 5.9 | 5.93 | -0.34% | 87,031 | 52,219,108 |
| 2024-09-09 | 5.83 | 6.04 | 5.8 | 5.95 | +2.06% | 47,130 | 27,999,879 |
| 2024-09-06 | 5.91 | 5.93 | 5.82 | 5.83 | -1.19% | 27,624 | 16,209,557 |
| 2024-09-05 | 5.81 | 5.92 | 5.79 | 5.9 | +1.9% | 29,990 | 17,621,668 |
| 2024-09-04 | 5.85 | 5.91 | 5.78 | 5.79 | -1.53% | 33,189 | 19,348,613 |
| 2024-09-03 | 5.82 | 5.92 | 5.79 | 5.88 | +1.03% | 28,343 | 16,646,509 |
| 2024-09-02 | 5.92 | 5.94 | 5.81 | 5.82 | -2.02% | 39,935 | 23,487,386 |
| 2024-08-30 | 5.91 | 5.99 | 5.87 | 5.94 | +1.02% | 46,170 | 27,440,522 |
| 2024-08-29 | 5.8 | 5.9 | 5.77 | 5.88 | +1.03% | 40,140 | 23,505,029 |
| 2024-08-28 | 5.85 | 5.94 | 5.76 | 5.82 | -1.19% | 64,531 | 37,692,096 |
| 2024-08-27 | 6.07 | 6.1 | 5.87 | 5.89 | -5.46% | 98,881 | 58,738,539 |
| 2024-08-26 | 6.21 | 6.26 | 6.17 | 6.23 | 0% | 42,416 | 26,337,145 |
| 2024-08-23 | 6.32 | 6.37 | 6.2 | 6.23 | -1.89% | 29,848 | 18,689,189 |
| 2024-08-22 | 6.46 | 6.46 | 6.34 | 6.35 | -1.24% | 26,336 | 16,842,922 |
| 2024-08-21 | 6.48 | 6.48 | 6.4 | 6.43 | -0.62% | 27,933 | 17,975,724 |
| 2024-08-20 | 6.57 | 6.63 | 6.44 | 6.47 | -2.12% | 33,077 | 21,540,403 |
| 2024-08-19 | 6.67 | 6.69 | 6.58 | 6.61 | -1.34% | 29,990 | 19,864,864 |
| 2024-08-16 | 6.7 | 6.73 | 6.6 | 6.7 | +0.3% | 34,444 | 22,962,341 |
| 2024-08-15 | 6.66 | 6.74 | 6.63 | 6.68 | -0.15% | 31,101 | 20,795,601 |
| 2024-08-14 | 6.76 | 6.76 | 6.64 | 6.69 | -0.89% | 31,127 | 20,811,786 |
| 2024-08-13 | 6.71 | 6.76 | 6.66 | 6.75 | +0.3% | 40,895 | 27,464,808 |
| 2024-08-12 | 6.68 | 6.82 | 6.63 | 6.73 | +1.2% | 53,798 | 36,294,736 |
| 2024-08-09 | 6.73 | 6.74 | 6.63 | 6.65 | -0.75% | 33,216 | 22,166,761 |
| 2024-08-08 | 6.55 | 6.73 | 6.55 | 6.7 | +1.21% | 47,508 | 31,735,294 |
| 2024-08-07 | 6.61 | 6.65 | 6.54 | 6.62 | +0.3% | 32,076 | 21,173,719 |
| 2024-08-06 | 6.47 | 6.6 | 6.46 | 6.6 | +2.64% | 46,947 | 30,691,914 |
| 2024-08-05 | 6.49 | 6.61 | 6.42 | 6.43 | -0.92% | 49,851 | 32,491,116 |
| 2024-08-02 | 6.45 | 6.59 | 6.4 | 6.49 | +0.46% | 63,076 | 41,164,031 |
| 2024-08-01 | 6.42 | 6.5 | 6.38 | 6.46 | +0.47% | 39,605 | 25,566,385 |
| 2024-07-31 | 6.28 | 6.43 | 6.26 | 6.43 | +2.72% | 45,974 | 29,282,341 |
| 2024-07-30 | 6.2 | 6.27 | 6.2 | 6.26 | +0.48% | 26,787 | 16,715,712 |
| 2024-07-29 | 6.23 | 6.27 | 6.19 | 6.23 | -0.16% | 29,177 | 18,180,503 |
| 2024-07-26 | 6.16 | 6.25 | 6.15 | 6.24 | +1.3% | 29,632 | 18,392,503 |
| 2024-07-25 | 6.14 | 6.2 | 6.1 | 6.16 | +0.33% | 24,342 | 14,960,088 |
| 2024-07-24 | 6.21 | 6.23 | 6.12 | 6.14 | -1.29% | 31,957 | 19,707,388 |
| 2024-07-23 | 6.32 | 6.32 | 6.21 | 6.22 | -1.27% | 34,917 | 21,832,710 |
| 2024-07-22 | 6.25 | 6.33 | 6.22 | 6.3 | +0.32% | 30,134 | 18,926,579 |
| 2024-07-19 | 6.29 | 6.33 | 6.26 | 6.28 | -0.48% | 34,347 | 21,586,257 |
| 2024-07-18 | 6.22 | 6.31 | 6.16 | 6.31 | +0.8% | 38,344 | 23,984,086 |
| 2024-07-17 | 6.25 | 6.29 | 6.18 | 6.26 | 0% | 35,374 | 22,041,211 |
| 2024-07-16 | 6.32 | 6.32 | 6.22 | 6.26 | -0.95% | 29,117 | 18,224,499 |
| 2024-07-15 | 6.38 | 6.41 | 6.3 | 6.32 | -1.1% | 38,857 | 24,619,823 |
| 2024-07-12 | 6.37 | 6.45 | 6.35 | 6.39 | +0.31% | 44,629 | 28,557,018 |
| 2024-07-11 | 6.27 | 6.38 | 6.23 | 6.37 | +2.74% | 57,878 | 36,600,766 |
| 2024-07-10 | 6.28 | 6.31 | 6.18 | 6.2 | -1.59% | 37,584 | 23,422,315 |
| 2024-07-09 | 6.29 | 6.33 | 6.14 | 6.3 | +0.16% | 47,897 | 29,862,502 |
| 2024-07-08 | 6.44 | 6.45 | 6.28 | 6.29 | -2.33% | 36,752 | 23,290,555 |
| 2024-07-05 | 6.25 | 6.46 | 6.22 | 6.44 | +2.71% | 40,055 | 25,409,581 |
| 2024-07-04 | 6.43 | 6.43 | 6.25 | 6.27 | -2.18% | 32,375 | 20,449,835 |
| 2024-07-03 | 6.51 | 6.54 | 6.39 | 6.41 | -1.23% | 27,294 | 17,648,945 |
| 2024-07-02 | 6.43 | 6.53 | 6.39 | 6.49 | +1.25% | 30,442 | 19,740,602 |
| 2024-07-01 | 6.26 | 6.42 | 6.22 | 6.41 | +2.4% | 36,135 | 22,875,501 |
| 2024-06-28 | 6.26 | 6.34 | 6.24 | 6.26 | -0.16% | 35,073 | 22,074,463 |
| 2024-06-27 | 6.33 | 6.38 | 6.27 | 6.27 | -1.42% | 24,399 | 15,427,403 |
| 2024-06-26 | 6.21 | 6.37 | 6.17 | 6.36 | +2.42% | 30,845 | 19,342,198 |
| 2024-06-25 | 6.2 | 6.26 | 6.16 | 6.21 | +0.81% | 32,926 | 20,456,168 |
| 2024-06-24 | 6.41 | 6.41 | 6.14 | 6.16 | -4.05% | 41,422 | 25,807,291 |
| 2024-06-21 | 6.33 | 6.53 | 6.32 | 6.42 | +0.78% | 30,210 | 19,437,042 |
| 2024-06-20 | 6.5 | 6.57 | 6.35 | 6.37 | -2.45% | 41,088 | 26,494,194 |
| 2024-06-19 | 6.55 | 6.59 | 6.51 | 6.53 | -0.15% | 27,537 | 18,036,510 |
| 2024-06-18 | 6.5 | 6.56 | 6.45 | 6.54 | +0.62% | 42,043 | 27,403,466 |
| 2024-06-17 | 6.47 | 6.57 | 6.45 | 6.5 | -0.31% | 28,608 | 18,627,281 |
| 2024-06-14 | 6.64 | 6.64 | 6.45 | 6.52 | -1.66% | 47,214 | 30,754,097 |
| 2024-06-13 | 6.69 | 6.7 | 6.61 | 6.63 | -0.9% | 34,321 | 22,791,766 |
| 2024-06-12 | 6.57 | 6.71 | 6.55 | 6.69 | +1.83% | 46,377 | 30,840,509 |
| 2024-06-11 | 6.52 | 6.62 | 6.45 | 6.57 | +0.61% | 37,310 | 24,381,780 |
| 2024-06-07 | 6.48 | 6.6 | 6.43 | 6.53 | +1.71% | 58,842 | 38,402,743 |
| 2024-06-06 | 6.65 | 6.69 | 6.36 | 6.42 | -3.46% | 58,476 | 37,971,611 |
| 2024-06-05 | 6.75 | 6.76 | 6.64 | 6.65 | -1.63% | 40,141 | 26,850,665 |
| 2024-06-04 | 6.72 | 6.79 | 6.66 | 6.76 | +0.15% | 37,569 | 25,266,127 |
| 2024-06-03 | 6.96 | 6.96 | 6.69 | 6.75 | -3.02% | 49,997 | 33,931,427 |
| 2024-05-31 | 6.9 | 6.97 | 6.88 | 6.96 | +0.29% | 30,498 | 21,108,853 |
| 2024-05-30 | 6.99 | 7.05 | 6.94 | 6.94 | -1.28% | 32,080 | 22,403,195 |
| 2024-05-29 | 6.98 | 7.08 | 6.98 | 7.03 | +0.14% | 35,063 | 24,646,282 |
| 2024-05-28 | 7.16 | 7.17 | 7.01 | 7.02 | -1.96% | 40,579 | 28,729,511 |
| 2024-05-27 | 7.02 | 7.18 | 6.99 | 7.16 | +1.99% | 54,984 | 39,011,327 |
| 2024-05-24 | 6.98 | 7.09 | 6.96 | 7.02 | +0.72% | 36,798 | 25,935,967 |
| 2024-05-23 | 7.1 | 7.14 | 6.96 | 6.97 | -1.69% | 54,809 | 38,588,208 |
| 2024-05-22 | 7.16 | 7.24 | 7.08 | 7.09 | -0.42% | 41,251 | 29,388,731 |
| 2024-05-21 | 7.15 | 7.16 | 7.06 | 7.12 | -0.7% | 38,317 | 27,233,781 |
| 2024-05-20 | 7.14 | 7.23 | 7.14 | 7.17 | +0.28% | 38,578 | 27,686,226 |
| 2024-05-17 | 7.15 | 7.19 | 7.08 | 7.15 | -0.14% | 38,303 | 27,296,115 |
| 2024-05-16 | 7.18 | 7.23 | 7.14 | 7.16 | -0.28% | 41,140 | 29,551,769 |
| 2024-05-15 | 7.28 | 7.28 | 7.16 | 7.18 | -1.24% | 38,684 | 27,898,360 |
| 2024-05-14 | 7.19 | 7.31 | 7.15 | 7.27 | +1.82% | 52,300 | 37,956,472 |
| 2024-05-13 | 7.21 | 7.24 | 7.12 | 7.14 | -1.11% | 57,418 | 41,178,065 |
| 2024-05-10 | 7.29 | 7.34 | 7.21 | 7.22 | -0.82% | 55,080 | 39,968,396 |
| 2024-05-09 | 7.2 | 7.39 | 7.17 | 7.28 | +0.69% | 85,169 | 62,250,097 |
| 2024-05-08 | 7.17 | 7.28 | 7.14 | 7.23 | +0.7% | 80,031 | 57,783,650 |
| 2024-05-07 | 7.16 | 7.23 | 7.1 | 7.18 | -0.14% | 64,101 | 45,883,447 |
| 2024-05-06 | 7 | 7.2 | 6.99 | 7.19 | +3.3% | 108,350 | 77,235,015 |
| 2024-04-30 | 6.79 | 6.99 | 6.79 | 6.96 | +1.9% | 95,027 | 65,964,411 |
| 2024-04-29 | 6.64 | 6.83 | 6.62 | 6.83 | +3.17% | 63,422 | 42,864,122 |
| 2024-04-26 | 6.61 | 6.65 | 6.55 | 6.62 | +0.15% | 42,305 | 27,930,996 |
| 2024-04-25 | 6.49 | 6.63 | 6.48 | 6.61 | +1.54% | 49,202 | 32,381,495 |
| 2024-04-24 | 6.43 | 6.51 | 6.38 | 6.51 | +1.56% | 40,728 | 26,276,337 |
| 2024-04-23 | 6.38 | 6.46 | 6.33 | 6.41 | +0.16% | 54,929 | 35,152,335 |
| 2024-04-22 | 6.46 | 6.55 | 6.37 | 6.4 | -0.93% | 50,552 | 32,553,384 |
| 2024-04-19 | 6.43 | 6.56 | 6.38 | 6.46 | 0% | 47,368 | 30,590,654 |
| 2024-04-18 | 6.54 | 6.59 | 6.45 | 6.46 | -1.67% | 45,832 | 29,886,624 |
| 2024-04-17 | 6.24 | 6.57 | 6.24 | 6.57 | +6.14% | 77,852 | 50,139,505 |
| 2024-04-16 | 6.6 | 6.66 | 6.18 | 6.19 | -7.2% | 108,191 | 68,690,804 |
| 2024-04-15 | 6.81 | 6.83 | 6.53 | 6.67 | -1.91% | 85,676 | 57,134,007 |
| 2024-04-12 | 6.9 | 6.94 | 6.79 | 6.8 | -1.16% | 40,400 | 27,709,011 |
| 2024-04-11 | 6.8 | 6.97 | 6.77 | 6.88 | 0% | 45,233 | 31,190,369 |
| 2024-04-10 | 7.02 | 7.02 | 6.82 | 6.88 | -1.85% | 63,094 | 43,640,162 |
| 2024-04-09 | 6.86 | 7.05 | 6.79 | 7.01 | +2.04% | 76,796 | 53,217,606 |
| 2024-04-08 | 6.97 | 6.97 | 6.86 | 6.87 | -1.72% | 59,187 | 40,875,302 |
| 2024-04-03 | 6.94 | 6.99 | 6.86 | 6.99 | +0.72% | 61,559 | 42,752,796 |
| 2024-04-02 | 6.9 | 6.96 | 6.9 | 6.94 | 0% | 49,123 | 34,017,626 |
| 2024-04-01 | 6.8 | 6.95 | 6.8 | 6.94 | +1.61% | 59,916 | 41,222,624 |
| 2024-03-29 | 6.66 | 6.83 | 6.66 | 6.83 | +2.4% | 65,021 | 43,809,437 |
| 2024-03-28 | 6.58 | 6.73 | 6.54 | 6.67 | +1.21% | 60,374 | 40,159,848 |
| 2024-03-27 | 6.65 | 6.73 | 6.58 | 6.59 | -0.9% | 46,704 | 31,174,084 |
| 2024-03-26 | 6.68 | 6.74 | 6.56 | 6.65 | -0.6% | 53,702 | 35,663,016 |
| 2024-03-25 | 6.82 | 6.9 | 6.68 | 6.69 | -2.34% | 55,804 | 37,927,641 |
| 2024-03-22 | 6.98 | 7 | 6.78 | 6.85 | -2.14% | 84,322 | 57,948,328 |
| 2024-03-21 | 7.05 | 7.08 | 6.96 | 7 | -0.43% | 51,998 | 36,454,005 |
| 2024-03-20 | 6.97 | 7.07 | 6.96 | 7.03 | +0.43% | 56,588 | 39,666,004 |
| 2024-03-19 | 7.11 | 7.11 | 6.96 | 7 | -1.69% | 79,620 | 55,999,633 |
| 2024-03-18 | 6.95 | 7.13 | 6.94 | 7.12 | +2.45% | 70,566 | 49,602,527 |
| 2024-03-15 | 6.87 | 6.95 | 6.84 | 6.95 | +1.16% | 53,226 | 36,813,534 |
| 2024-03-14 | 6.88 | 7 | 6.81 | 6.87 | -0.15% | 67,035 | 46,287,327 |
| 2024-03-13 | 6.95 | 6.95 | 6.8 | 6.88 | -1.01% | 66,108 | 45,333,586 |
| 2024-03-12 | 6.79 | 6.95 | 6.79 | 6.95 | +2.66% | 93,596 | 64,549,066 |
| 2024-03-11 | 6.74 | 6.77 | 6.7 | 6.77 | +0.59% | 49,765 | 33,536,104 |
| 2024-03-08 | 6.7 | 6.76 | 6.66 | 6.73 | +0.15% | 36,400 | 24,442,640 |
| 2024-03-07 | 6.79 | 6.83 | 6.69 | 6.72 | -1.03% | 53,466 | 36,145,412 |
| 2024-03-06 | 6.67 | 6.81 | 6.64 | 6.79 | +0.89% | 44,689 | 30,043,354 |
| 2024-03-05 | 6.82 | 6.83 | 6.69 | 6.73 | -1.9% | 57,055 | 38,464,635 |
| 2024-03-04 | 6.75 | 6.86 | 6.71 | 6.86 | +1.78% | 79,506 | 53,982,123 |
| 2024-03-01 | 6.72 | 6.79 | 6.67 | 6.74 | +0.15% | 56,551 | 37,999,564 |
| 2024-02-29 | 6.54 | 6.74 | 6.5 | 6.73 | +1.97% | 78,937 | 52,518,118 |
| 2024-02-28 | 6.9 | 7.06 | 6.58 | 6.6 | -4.49% | 122,619 | 83,883,651 |
| 2024-02-27 | 6.78 | 6.92 | 6.75 | 6.91 | +1.77% | 62,872 | 43,071,004 |
| 2024-02-26 | 6.76 | 6.91 | 6.71 | 6.79 | +0.44% | 77,328 | 52,576,575 |
| 2024-02-23 | 6.6 | 6.76 | 6.55 | 6.76 | +2.11% | 76,222 | 50,762,522 |
| 2024-02-22 | 6.48 | 6.62 | 6.47 | 6.62 | +1.69% | 77,625 | 50,904,752 |
| 2024-02-21 | 6.38 | 6.63 | 6.36 | 6.51 | +1.09% | 103,696 | 67,697,615 |
| 2024-02-20 | 6.35 | 6.5 | 6.23 | 6.44 | +1.1% | 83,195 | 53,308,633 |
| 2024-02-19 | 6.2 | 6.44 | 6.15 | 6.37 | +2.91% | 153,553 | 96,763,563 |
| 2024-02-08 | 5.8 | 6.21 | 5.71 | 6.19 | +7.28% | 192,674 | 114,811,907 |
| 2024-02-07 | 5.9 | 5.95 | 5.69 | 5.77 | -2.37% | 170,026 | 98,776,659 |
| 2024-02-06 | 5.6 | 6.05 | 5.38 | 5.91 | +3.5% | 148,617 | 85,112,268 |
| 2024-02-05 | 6.17 | 6.19 | 5.63 | 5.71 | -8.49% | 124,048 | 72,159,589 |
| 2024-02-02 | 6.52 | 6.65 | 6.01 | 6.24 | -4.44% | 89,241 | 56,518,268 |
| 2024-02-01 | 6.71 | 6.73 | 6.48 | 6.53 | -2.83% | 81,921 | 53,992,533 |
| 2024-01-31 | 7.04 | 7.05 | 6.69 | 6.72 | -4.95% | 92,851 | 63,671,679 |
| 2024-01-30 | 7.16 | 7.24 | 7.05 | 7.07 | -1.81% | 55,668 | 39,791,975 |
| 2024-01-29 | 7.38 | 7.43 | 7.18 | 7.2 | -2.44% | 55,802 | 40,625,497 |
| 2024-01-26 | 7.3 | 7.48 | 7.27 | 7.38 | +1.23% | 85,321 | 63,049,373 |
| 2024-01-25 | 7 | 7.3 | 6.96 | 7.29 | +4.14% | 91,607 | 65,715,980 |
| 2024-01-24 | 6.86 | 7 | 6.69 | 7 | +2.34% | 85,151 | 58,615,419 |
| 2024-01-23 | 6.91 | 6.95 | 6.76 | 6.84 | -1.01% | 82,288 | 56,208,131 |
| 2024-01-22 | 7.31 | 7.34 | 6.85 | 6.91 | -6.11% | 86,739 | 61,692,913 |
| 2024-01-19 | 7.44 | 7.51 | 7.35 | 7.36 | -1.34% | 71,444 | 53,063,099 |
| 2024-01-18 | 7.61 | 7.61 | 7.25 | 7.46 | -2.74% | 117,577 | 86,924,768 |
| 2024-01-17 | 7.87 | 7.95 | 7.66 | 7.67 | -2.42% | 106,665 | 83,089,480 |
| 2024-01-16 | 7.8 | 8.03 | 7.72 | 7.86 | +0.77% | 123,959 | 97,253,962 |
| 2024-01-15 | 7.79 | 7.9 | 7.73 | 7.8 | +0.26% | 65,214 | 51,060,821 |
| 2024-01-12 | 7.84 | 7.91 | 7.77 | 7.78 | -1.27% | 72,964 | 57,215,048 |
| 2024-01-11 | 7.81 | 7.9 | 7.76 | 7.88 | +0.51% | 66,572 | 52,202,976 |
| 2024-01-10 | 7.94 | 7.94 | 7.81 | 7.84 | -1.26% | 60,884 | 47,903,416 |
| 2024-01-09 | 7.89 | 8.02 | 7.84 | 7.94 | +0.89% | 73,644 | 58,474,870 |
| 2024-01-08 | 8.05 | 8.07 | 7.85 | 7.87 | -1.99% | 87,745 | 69,618,481 |
| 2024-01-05 | 8.18 | 8.18 | 8.01 | 8.03 | -1.59% | 96,812 | 78,426,395 |
| 2024-01-04 | 8.15 | 8.18 | 8.06 | 8.16 | +0.12% | 93,974 | 76,375,147 |
| 2024-01-03 | 8 | 8.24 | 7.99 | 8.15 | +1.49% | 174,338 | 142,080,229 |
| 2024-01-02 | 7.87 | 8.09 | 7.84 | 8.03 | +2.03% | 147,458 | 117,736,650 |
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：