股票概览
6.37
-2.6%
-0.17
6.55
开盘价
6.57
最高价
6.37
最低价
179,959
成交量
数据更新至: 2024-12-31
技术指标
6.49
MA5 (5日均线)
6.53
MA10 (10日均线)
6.70
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 | 6.55 | 6.57 | 6.37 | 6.37 | -2.6% | 179,959 | 116,319,964 |
| 2024-12-30 | 6.57 | 6.59 | 6.51 | 6.54 | 0% | 123,557 | 80,883,732 |
| 2024-12-27 | 6.47 | 6.56 | 6.46 | 6.54 | +1.08% | 193,551 | 126,207,187 |
| 2024-12-26 | 6.54 | 6.56 | 6.41 | 6.47 | -1.22% | 231,239 | 149,464,128 |
| 2024-12-25 | 6.57 | 6.58 | 6.49 | 6.55 | -0.3% | 142,239 | 92,888,097 |
| 2024-12-24 | 6.45 | 6.59 | 6.43 | 6.57 | +1.86% | 201,011 | 131,486,227 |
| 2024-12-23 | 6.5 | 6.58 | 6.43 | 6.45 | -0.92% | 227,216 | 147,637,093 |
| 2024-12-20 | 6.64 | 6.68 | 6.49 | 6.51 | -2.11% | 263,334 | 172,521,243 |
| 2024-12-19 | 6.55 | 6.68 | 6.49 | 6.65 | +0.45% | 197,247 | 130,196,209 |
| 2024-12-18 | 6.7 | 6.78 | 6.6 | 6.62 | +0.46% | 230,509 | 153,887,014 |
| 2024-12-17 | 6.69 | 6.74 | 6.57 | 6.59 | -1.49% | 203,772 | 135,222,184 |
| 2024-12-16 | 6.82 | 6.85 | 6.64 | 6.69 | -1.76% | 199,390 | 134,138,192 |
| 2024-12-13 | 7 | 7.01 | 6.79 | 6.81 | -2.99% | 315,692 | 216,783,596 |
| 2024-12-12 | 6.98 | 7.02 | 6.91 | 7.02 | +0.72% | 187,547 | 131,010,987 |
| 2024-12-11 | 6.87 | 7.04 | 6.84 | 6.97 | +1.31% | 228,374 | 159,130,350 |
| 2024-12-10 | 7.05 | 7.1 | 6.87 | 6.88 | -0.29% | 346,895 | 242,394,851 |
| 2024-12-09 | 6.98 | 7.02 | 6.85 | 6.9 | -0.86% | 212,788 | 147,232,338 |
| 2024-12-06 | 6.98 | 7.02 | 6.9 | 6.96 | +0.43% | 242,666 | 168,839,884 |
| 2024-12-05 | 6.89 | 6.99 | 6.87 | 6.93 | +0.29% | 149,618 | 103,688,955 |
| 2024-12-04 | 7.08 | 7.1 | 6.86 | 6.91 | -2.95% | 277,167 | 193,127,314 |
| 2024-12-03 | 7.2 | 7.25 | 7.02 | 7.12 | -0.28% | 244,726 | 173,880,212 |
| 2024-12-02 | 7.08 | 7.18 | 7.05 | 7.14 | +0.56% | 250,018 | 178,157,877 |
| 2024-11-29 | 6.87 | 7.22 | 6.86 | 7.1 | +3.05% | 438,248 | 310,517,043 |
| 2024-11-28 | 6.86 | 7.01 | 6.8 | 6.89 | +0.15% | 227,788 | 157,061,710 |
| 2024-11-27 | 6.82 | 6.89 | 6.7 | 6.88 | +0.58% | 232,599 | 157,840,394 |
| 2024-11-26 | 6.85 | 7.01 | 6.83 | 6.84 | -0.87% | 193,168 | 133,242,353 |
| 2024-11-25 | 7.1 | 7.17 | 6.78 | 6.9 | -2.82% | 372,261 | 256,923,919 |
| 2024-11-22 | 7.03 | 7.5 | 7.01 | 7.1 | +1% | 679,624 | 492,762,656 |
| 2024-11-21 | 6.95 | 7.25 | 6.93 | 7.03 | +1.01% | 362,874 | 257,363,391 |
| 2024-11-20 | 6.91 | 7.02 | 6.86 | 6.96 | -0.14% | 276,402 | 191,631,321 |
| 2024-11-19 | 6.95 | 7.06 | 6.78 | 6.97 | -0.43% | 457,835 | 316,126,890 |
| 2024-11-18 | 7.64 | 7.76 | 6.96 | 7 | -5.41% | 848,513 | 610,856,377 |
| 2024-11-15 | 7.21 | 7.69 | 7.19 | 7.4 | +2.49% | 766,307 | 575,626,094 |
| 2024-11-14 | 7.19 | 7.43 | 7.19 | 7.22 | +0.28% | 476,134 | 347,006,402 |
| 2024-11-13 | 7.15 | 7.39 | 7.1 | 7.2 | +0.42% | 358,760 | 259,537,736 |
| 2024-11-12 | 7.19 | 7.4 | 7.1 | 7.17 | -0.55% | 443,679 | 321,823,784 |
| 2024-11-11 | 6.99 | 7.34 | 6.88 | 7.21 | +2.85% | 664,419 | 472,337,903 |
| 2024-11-08 | 7.22 | 7.25 | 7 | 7.01 | -2.23% | 627,093 | 445,595,298 |
| 2024-11-07 | 7.07 | 7.28 | 6.99 | 7.17 | +1.27% | 783,321 | 558,559,781 |
| 2024-11-06 | 6.78 | 7.19 | 6.7 | 7.08 | +4.73% | 948,734 | 659,933,436 |
| 2024-11-05 | 6.62 | 6.76 | 6.55 | 6.76 | +2.89% | 655,297 | 436,236,721 |
| 2024-11-04 | 6.52 | 6.68 | 6.45 | 6.57 | +0.61% | 480,389 | 314,993,989 |
| 2024-11-01 | 6.5 | 6.73 | 6.4 | 6.53 | +0.62% | 857,509 | 564,105,635 |
| 2024-10-31 | 6.51 | 6.55 | 6.42 | 6.49 | 0% | 295,163 | 191,393,669 |
| 2024-10-30 | 6.42 | 6.55 | 6.42 | 6.49 | +0.31% | 243,650 | 157,655,439 |
| 2024-10-29 | 6.57 | 6.6 | 6.44 | 6.47 | -1.37% | 409,460 | 266,774,925 |
| 2024-10-28 | 6.38 | 6.64 | 6.35 | 6.56 | +2.82% | 508,292 | 332,408,334 |
| 2024-10-25 | 6.33 | 6.39 | 6.33 | 6.38 | +0.63% | 254,354 | 161,997,496 |
| 2024-10-24 | 6.41 | 6.43 | 6.31 | 6.34 | -1.71% | 233,865 | 148,425,526 |
| 2024-10-23 | 6.4 | 6.51 | 6.36 | 6.45 | +0.94% | 358,680 | 231,303,941 |
| 2024-10-22 | 6.35 | 6.41 | 6.32 | 6.39 | 0% | 326,870 | 207,930,602 |
| 2024-10-21 | 6.4 | 6.44 | 6.32 | 6.39 | -0.47% | 430,056 | 274,044,353 |
| 2024-10-18 | 6.35 | 6.53 | 6.21 | 6.42 | +2.39% | 552,292 | 351,336,845 |
| 2024-10-17 | 6.46 | 6.55 | 6.27 | 6.27 | -1.57% | 432,222 | 276,164,645 |
| 2024-10-16 | 6.31 | 6.45 | 6.3 | 6.37 | -1.39% | 426,364 | 271,507,430 |
| 2024-10-15 | 6.37 | 6.65 | 6.28 | 6.46 | 0% | 700,656 | 456,443,885 |
| 2024-10-14 | 6.49 | 6.52 | 6.26 | 6.46 | +2.87% | 724,752 | 463,977,752 |
| 2024-10-11 | 6.59 | 6.81 | 6.15 | 6.28 | -3.83% | 1,053,159 | 682,998,586 |
| 2024-10-10 | 6.12 | 6.72 | 6.05 | 6.53 | +6.87% | 1,202,562 | 786,573,532 |
| 2024-10-09 | 6.6 | 6.62 | 6.09 | 6.11 | -9.75% | 562,671 | 355,342,425 |
| 2024-10-08 | 7.15 | 7.15 | 6.5 | 6.77 | +4.15% | 854,195 | 577,169,608 |
| 2024-09-30 | 6.17 | 6.5 | 6.03 | 6.5 | +9.24% | 720,527 | 453,885,215 |
| 2024-09-27 | 5.92 | 6.04 | 5.84 | 5.95 | +2.23% | 378,703 | 224,139,179 |
| 2024-09-26 | 5.61 | 5.82 | 5.58 | 5.82 | +3.74% | 286,088 | 163,293,883 |
| 2024-09-25 | 5.68 | 5.82 | 5.6 | 5.61 | +1.08% | 393,628 | 225,453,005 |
| 2024-09-24 | 5.29 | 5.57 | 5.29 | 5.55 | +5.51% | 314,221 | 171,928,738 |
| 2024-09-23 | 5.26 | 5.28 | 5.22 | 5.26 | 0% | 95,737 | 50,315,816 |
| 2024-09-20 | 5.31 | 5.31 | 5.2 | 5.26 | -0.94% | 120,128 | 62,927,032 |
| 2024-09-19 | 5.29 | 5.37 | 5.23 | 5.31 | +0.95% | 166,850 | 88,620,094 |
| 2024-09-18 | 5.26 | 5.27 | 5.15 | 5.26 | +0.19% | 87,187 | 45,508,287 |
| 2024-09-13 | 5.24 | 5.31 | 5.23 | 5.25 | +0.19% | 96,700 | 51,001,570 |
| 2024-09-12 | 5.22 | 5.3 | 5.2 | 5.24 | +0.58% | 116,383 | 61,129,819 |
| 2024-09-11 | 5.21 | 5.22 | 5.17 | 5.21 | -0.38% | 57,940 | 30,094,428 |
| 2024-09-10 | 5.25 | 5.27 | 5.15 | 5.23 | 0% | 90,067 | 46,909,840 |
| 2024-09-09 | 5.28 | 5.29 | 5.2 | 5.23 | -0.95% | 93,751 | 49,103,109 |
| 2024-09-06 | 5.34 | 5.38 | 5.28 | 5.28 | -1.12% | 113,534 | 60,426,883 |
| 2024-09-05 | 5.36 | 5.39 | 5.32 | 5.34 | 0% | 85,179 | 45,576,077 |
| 2024-09-04 | 5.36 | 5.41 | 5.33 | 5.34 | -0.74% | 112,595 | 60,321,180 |
| 2024-09-03 | 5.41 | 5.5 | 5.37 | 5.38 | -0.74% | 127,611 | 69,175,820 |
| 2024-09-02 | 5.5 | 5.58 | 5.4 | 5.42 | -2.17% | 194,088 | 106,657,672 |
| 2024-08-30 | 5.45 | 5.6 | 5.43 | 5.54 | +1.28% | 156,754 | 86,859,582 |
| 2024-08-29 | 5.44 | 5.49 | 5.36 | 5.47 | +1.48% | 138,816 | 75,397,606 |
| 2024-08-28 | 5.42 | 5.48 | 5.38 | 5.39 | -0.74% | 92,397 | 50,123,677 |
| 2024-08-27 | 5.42 | 5.47 | 5.38 | 5.43 | -0.18% | 86,444 | 46,853,479 |
| 2024-08-26 | 5.3 | 5.46 | 5.3 | 5.44 | +1.68% | 94,885 | 51,398,082 |
| 2024-08-23 | 5.31 | 5.38 | 5.28 | 5.35 | +0.38% | 76,069 | 40,506,056 |
| 2024-08-22 | 5.35 | 5.4 | 5.32 | 5.33 | -0.56% | 80,758 | 43,221,851 |
| 2024-08-21 | 5.39 | 5.43 | 5.33 | 5.36 | -0.92% | 81,618 | 43,883,919 |
| 2024-08-20 | 5.49 | 5.51 | 5.4 | 5.41 | -1.46% | 97,100 | 52,718,359 |
| 2024-08-19 | 5.41 | 5.53 | 5.39 | 5.49 | +0.73% | 112,291 | 61,507,861 |
| 2024-08-16 | 5.6 | 5.63 | 5.44 | 5.45 | -2.68% | 148,141 | 81,944,004 |
| 2024-08-15 | 5.55 | 5.66 | 5.51 | 5.6 | +0.54% | 110,758 | 61,895,539 |
| 2024-08-14 | 5.66 | 5.75 | 5.57 | 5.57 | -1.42% | 107,816 | 60,774,358 |
| 2024-08-13 | 5.61 | 5.68 | 5.56 | 5.65 | +1.07% | 83,151 | 46,779,577 |
| 2024-08-12 | 5.65 | 5.68 | 5.58 | 5.59 | -0.89% | 90,775 | 50,952,046 |
| 2024-08-09 | 5.6 | 5.72 | 5.6 | 5.64 | +0.89% | 122,301 | 69,263,162 |
| 2024-08-08 | 5.59 | 5.64 | 5.54 | 5.59 | -0.18% | 96,671 | 54,044,378 |
| 2024-08-07 | 5.63 | 5.66 | 5.59 | 5.6 | -0.71% | 99,489 | 55,931,323 |
| 2024-08-06 | 5.62 | 5.69 | 5.58 | 5.64 | +1.44% | 115,404 | 64,928,779 |
| 2024-08-05 | 5.66 | 5.75 | 5.56 | 5.56 | -1.94% | 139,090 | 78,626,787 |
| 2024-08-02 | 5.71 | 5.77 | 5.65 | 5.67 | -1.39% | 152,654 | 87,154,969 |
| 2024-08-01 | 5.76 | 5.8 | 5.72 | 5.75 | 0% | 151,411 | 87,246,546 |
| 2024-07-31 | 5.67 | 5.76 | 5.65 | 5.75 | +1.77% | 192,662 | 110,434,900 |
| 2024-07-30 | 5.55 | 5.68 | 5.54 | 5.65 | +1.25% | 150,910 | 84,792,192 |
| 2024-07-29 | 5.56 | 5.61 | 5.53 | 5.58 | +0.18% | 95,699 | 53,285,738 |
| 2024-07-26 | 5.45 | 5.61 | 5.43 | 5.57 | +2.58% | 135,243 | 75,033,589 |
| 2024-07-25 | 5.43 | 5.47 | 5.38 | 5.43 | -0.55% | 115,561 | 62,739,134 |
| 2024-07-24 | 5.48 | 5.56 | 5.44 | 5.46 | -0.55% | 170,732 | 93,801,848 |
| 2024-07-23 | 5.59 | 5.65 | 5.49 | 5.49 | -1.96% | 179,180 | 99,994,577 |
| 2024-07-22 | 5.58 | 5.63 | 5.56 | 5.6 | +0.18% | 125,106 | 69,979,920 |
| 2024-07-19 | 5.59 | 5.62 | 5.52 | 5.59 | -0.89% | 186,286 | 103,936,822 |
| 2024-07-18 | 5.47 | 5.64 | 5.43 | 5.64 | +3.11% | 330,840 | 184,365,182 |
| 2024-07-17 | 5.38 | 5.52 | 5.36 | 5.47 | +4.19% | 337,021 | 183,326,331 |
| 2024-07-16 | 5.25 | 5.27 | 5.22 | 5.25 | 0% | 85,033 | 44,584,278 |
| 2024-07-15 | 5.31 | 5.31 | 5.23 | 5.25 | -0.76% | 117,910 | 61,992,721 |
| 2024-07-12 | 5.35 | 5.39 | 5.25 | 5.29 | -1.31% | 129,660 | 69,049,503 |
| 2024-07-11 | 5.28 | 5.36 | 5.25 | 5.36 | +3.68% | 178,745 | 95,048,263 |
| 2024-07-10 | 5.26 | 5.29 | 5.16 | 5.17 | -2.27% | 135,174 | 70,474,485 |
| 2024-07-09 | 5.2 | 5.35 | 5.11 | 5.29 | +1.15% | 216,810 | 113,010,764 |
| 2024-07-08 | 5.45 | 5.45 | 5.21 | 5.23 | -4.21% | 213,528 | 112,905,048 |
| 2024-07-05 | 5.49 | 5.49 | 5.41 | 5.46 | -0.36% | 89,469 | 48,721,286 |
| 2024-07-04 | 5.6 | 5.62 | 5.45 | 5.48 | -1.97% | 122,055 | 67,483,862 |
| 2024-07-03 | 5.64 | 5.67 | 5.58 | 5.59 | -1.06% | 91,920 | 51,676,066 |
| 2024-07-02 | 5.67 | 5.69 | 5.62 | 5.65 | -0.18% | 120,339 | 68,019,171 |
| 2024-07-01 | 5.57 | 5.67 | 5.55 | 5.66 | +1.98% | 121,142 | 68,146,083 |
| 2024-06-28 | 5.48 | 5.62 | 5.45 | 5.55 | +1.28% | 147,868 | 82,269,684 |
| 2024-06-27 | 5.56 | 5.57 | 5.45 | 5.48 | -1.79% | 124,300 | 68,400,618 |
| 2024-06-26 | 5.46 | 5.58 | 5.43 | 5.58 | +2.01% | 154,490 | 85,174,692 |
| 2024-06-25 | 5.44 | 5.53 | 5.43 | 5.47 | +0.37% | 124,207 | 68,056,546 |
| 2024-06-24 | 5.62 | 5.62 | 5.42 | 5.45 | -3.2% | 200,969 | 110,286,202 |
| 2024-06-21 | 5.55 | 5.65 | 5.52 | 5.63 | +1.08% | 119,839 | 67,234,402 |
| 2024-06-20 | 5.75 | 5.76 | 5.56 | 5.57 | -3.13% | 204,477 | 114,916,874 |
| 2024-06-19 | 5.85 | 5.88 | 5.75 | 5.75 | -1.54% | 133,638 | 77,724,514 |
| 2024-06-18 | 5.77 | 5.86 | 5.76 | 5.84 | +1.21% | 156,384 | 90,935,194 |
| 2024-06-17 | 5.76 | 5.83 | 5.75 | 5.77 | -0.52% | 136,723 | 79,005,893 |
| 2024-06-14 | 5.73 | 5.81 | 5.73 | 5.8 | +0.69% | 133,349 | 77,135,088 |
| 2024-06-13 | 5.83 | 5.83 | 5.71 | 5.76 | -1.03% | 186,280 | 107,292,819 |
| 2024-06-12 | 5.84 | 5.88 | 5.79 | 5.82 | -0.85% | 176,543 | 102,918,043 |
| 2024-06-11 | 5.95 | 5.97 | 5.85 | 5.87 | -2% | 162,055 | 95,540,688 |
| 2024-06-07 | 5.94 | 6.02 | 5.9 | 5.99 | +1.35% | 147,699 | 88,052,887 |
| 2024-06-06 | 6.11 | 6.13 | 5.87 | 5.91 | -6.78% | 341,291 | 204,126,508 |
| 2024-06-05 | 6.51 | 6.51 | 6.33 | 6.34 | -2.91% | 347,219 | 223,274,184 |
| 2024-06-04 | 6.28 | 6.53 | 6.26 | 6.53 | +3.82% | 392,138 | 252,109,107 |
| 2024-06-03 | 6.38 | 6.38 | 6.25 | 6.29 | -1.26% | 202,087 | 127,256,840 |
| 2024-05-31 | 6.36 | 6.4 | 6.34 | 6.37 | +0.16% | 119,123 | 75,916,820 |
| 2024-05-30 | 6.39 | 6.42 | 6.31 | 6.36 | +0.16% | 223,337 | 142,234,586 |
| 2024-05-29 | 6.34 | 6.4 | 6.31 | 6.35 | -0.16% | 163,434 | 103,882,294 |
| 2024-05-28 | 6.46 | 6.47 | 6.33 | 6.36 | -1.55% | 199,814 | 127,594,585 |
| 2024-05-27 | 6.45 | 6.49 | 6.32 | 6.46 | +0.78% | 194,285 | 124,321,420 |
| 2024-05-24 | 6.44 | 6.53 | 6.4 | 6.41 | -0.47% | 208,463 | 134,681,174 |
| 2024-05-23 | 6.68 | 6.69 | 6.41 | 6.44 | -3.88% | 331,353 | 216,100,359 |
| 2024-05-22 | 6.73 | 6.79 | 6.69 | 6.7 | -1.18% | 258,462 | 174,127,189 |
| 2024-05-21 | 6.79 | 6.91 | 6.76 | 6.78 | -0.29% | 235,852 | 161,076,713 |
| 2024-05-20 | 6.87 | 6.93 | 6.78 | 6.8 | -0.87% | 288,213 | 197,011,892 |
| 2024-05-17 | 6.82 | 6.88 | 6.71 | 6.86 | +0.29% | 298,158 | 202,260,069 |
| 2024-05-16 | 6.91 | 7.04 | 6.81 | 6.84 | -0.44% | 358,730 | 247,584,261 |
| 2024-05-15 | 6.94 | 7.01 | 6.84 | 6.87 | -1.01% | 239,270 | 165,338,318 |
| 2024-05-14 | 7.06 | 7.08 | 6.91 | 6.94 | -1.28% | 310,908 | 216,884,090 |
| 2024-05-13 | 6.82 | 7.13 | 6.73 | 7.03 | +3.23% | 544,954 | 378,836,506 |
| 2024-05-10 | 6.78 | 6.82 | 6.65 | 6.81 | +0.59% | 304,047 | 205,474,379 |
| 2024-05-09 | 6.65 | 6.83 | 6.64 | 6.77 | +1.35% | 240,939 | 162,482,033 |
| 2024-05-08 | 6.88 | 6.88 | 6.66 | 6.68 | -2.77% | 336,156 | 226,898,760 |
| 2024-05-07 | 6.71 | 6.95 | 6.67 | 6.87 | +2.23% | 506,777 | 347,312,310 |
| 2024-05-06 | 6.56 | 6.76 | 6.55 | 6.72 | +3.7% | 482,575 | 322,126,204 |
| 2024-04-30 | 6.68 | 6.7 | 6.47 | 6.48 | -3.14% | 407,754 | 266,480,677 |
| 2024-04-29 | 6.65 | 6.7 | 6.51 | 6.69 | +0.6% | 335,766 | 222,289,962 |
| 2024-04-26 | 6.66 | 6.72 | 6.54 | 6.65 | 0% | 332,160 | 219,803,858 |
| 2024-04-25 | 6.6 | 6.67 | 6.5 | 6.65 | +0.3% | 256,881 | 169,825,990 |
| 2024-04-24 | 6.6 | 6.66 | 6.53 | 6.63 | +0.45% | 255,269 | 168,292,824 |
| 2024-04-23 | 6.76 | 6.82 | 6.57 | 6.6 | -1.35% | 334,549 | 223,880,142 |
| 2024-04-22 | 6.91 | 6.92 | 6.68 | 6.69 | -3.32% | 456,063 | 309,111,130 |
| 2024-04-19 | 6.81 | 7.07 | 6.8 | 6.92 | +1.02% | 601,624 | 416,793,220 |
| 2024-04-18 | 6.92 | 7 | 6.8 | 6.85 | -2.42% | 588,838 | 404,824,900 |
| 2024-04-17 | 6.51 | 7.04 | 6.51 | 7.02 | +5.88% | 1,004,026 | 687,346,441 |
| 2024-04-16 | 6.63 | 6.9 | 6.54 | 6.63 | -0.15% | 1,182,284 | 798,007,854 |
| 2024-04-15 | 6.15 | 6.66 | 6.03 | 6.64 | +8.14% | 1,087,981 | 706,000,987 |
| 2024-04-12 | 6.25 | 6.27 | 6.13 | 6.14 | -1.92% | 166,185 | 102,999,066 |
| 2024-04-11 | 6.12 | 6.32 | 6.04 | 6.26 | +1.62% | 268,029 | 167,044,376 |
| 2024-04-10 | 6.21 | 6.35 | 6.11 | 6.16 | -0.81% | 259,558 | 161,700,727 |
| 2024-04-09 | 6.15 | 6.24 | 6.14 | 6.21 | +0.49% | 123,702 | 76,554,207 |
| 2024-04-08 | 6.2 | 6.32 | 6.17 | 6.18 | -0.96% | 187,287 | 116,780,448 |
| 2024-04-03 | 6.28 | 6.3 | 6.17 | 6.24 | -0.79% | 178,587 | 111,123,045 |
| 2024-04-02 | 6.24 | 6.38 | 6.24 | 6.29 | +0.16% | 192,016 | 121,032,975 |
| 2024-04-01 | 6.13 | 6.28 | 6.13 | 6.28 | +2.45% | 211,502 | 131,751,263 |
| 2024-03-29 | 6.05 | 6.16 | 6.04 | 6.13 | +1.16% | 157,805 | 96,663,521 |
| 2024-03-28 | 5.92 | 6.1 | 5.91 | 6.06 | +2.02% | 170,322 | 102,871,002 |
| 2024-03-27 | 6.09 | 6.12 | 5.94 | 5.94 | -2.46% | 198,139 | 119,655,790 |
| 2024-03-26 | 6.18 | 6.18 | 6.01 | 6.09 | -0.98% | 260,618 | 158,626,336 |
| 2024-03-25 | 6.17 | 6.31 | 6.14 | 6.15 | -0.81% | 217,840 | 135,637,241 |
| 2024-03-22 | 6.32 | 6.33 | 6.15 | 6.2 | -2.05% | 224,717 | 139,900,131 |
| 2024-03-21 | 6.35 | 6.36 | 6.28 | 6.33 | 0% | 182,146 | 115,023,276 |
| 2024-03-20 | 6.28 | 6.34 | 6.26 | 6.33 | +0.8% | 148,489 | 93,777,893 |
| 2024-03-19 | 6.43 | 6.43 | 6.27 | 6.28 | -1.88% | 258,521 | 163,667,755 |
| 2024-03-18 | 6.25 | 6.42 | 6.25 | 6.4 | +2.24% | 359,549 | 228,922,464 |
| 2024-03-15 | 6.2 | 6.26 | 6.12 | 6.26 | +0.64% | 237,791 | 147,227,832 |
| 2024-03-14 | 6.22 | 6.32 | 6.17 | 6.22 | -0.16% | 290,077 | 181,304,437 |
| 2024-03-13 | 6.3 | 6.32 | 6.18 | 6.23 | -1.74% | 305,013 | 190,248,455 |
| 2024-03-12 | 6.44 | 6.44 | 6.23 | 6.34 | -1.09% | 427,053 | 269,381,417 |
| 2024-03-11 | 6.36 | 6.42 | 6.31 | 6.41 | +0.79% | 295,130 | 188,204,534 |
| 2024-03-08 | 6.34 | 6.39 | 6.28 | 6.36 | +0.63% | 247,364 | 156,856,358 |
| 2024-03-07 | 6.33 | 6.45 | 6.28 | 6.32 | 0% | 369,018 | 235,487,503 |
| 2024-03-06 | 6.25 | 6.39 | 6.23 | 6.32 | +0.96% | 289,521 | 182,751,781 |
| 2024-03-05 | 6.27 | 6.31 | 6.22 | 6.26 | -0.79% | 265,435 | 166,405,799 |
| 2024-03-04 | 6.41 | 6.42 | 6.22 | 6.31 | -1.56% | 379,971 | 238,743,537 |
| 2024-03-01 | 6.42 | 6.47 | 6.36 | 6.41 | -0.31% | 355,893 | 227,782,618 |
| 2024-02-29 | 6.29 | 6.43 | 6.26 | 6.43 | +1.74% | 456,619 | 291,016,598 |
| 2024-02-28 | 6.42 | 6.62 | 6.31 | 6.32 | -1.56% | 758,810 | 494,343,935 |
| 2024-02-27 | 6.32 | 6.42 | 6.31 | 6.42 | +1.1% | 368,724 | 234,634,605 |
| 2024-02-26 | 6.45 | 6.49 | 6.31 | 6.35 | -1.7% | 467,071 | 297,638,295 |
| 2024-02-23 | 6.53 | 6.55 | 6.36 | 6.46 | -0.46% | 460,415 | 296,261,247 |
| 2024-02-22 | 6.42 | 6.53 | 6.36 | 6.49 | -0.15% | 619,914 | 399,548,767 |
| 2024-02-21 | 6.19 | 6.73 | 6.18 | 6.5 | +5.01% | 978,156 | 632,307,867 |
| 2024-02-20 | 6.12 | 6.24 | 6.06 | 6.19 | +0.32% | 481,404 | 296,954,506 |
| 2024-02-19 | 6.06 | 6.22 | 5.95 | 6.17 | +2.15% | 591,154 | 360,608,144 |
| 2024-02-08 | 6.02 | 6.17 | 5.96 | 6.04 | +1.34% | 666,027 | 403,160,218 |
| 2024-02-07 | 5.69 | 6.07 | 5.62 | 5.96 | +6.24% | 894,591 | 527,849,866 |
| 2024-02-06 | 5.18 | 5.77 | 5.03 | 5.61 | +1.45% | 886,820 | 477,646,624 |
| 2024-02-05 | 6.06 | 6.12 | 5.53 | 5.53 | -9.93% | 834,869 | 469,293,355 |
| 2024-02-02 | 6.41 | 6.5 | 5.92 | 6.14 | -4.81% | 1,151,879 | 719,852,232 |
| 2024-02-01 | 6.64 | 6.71 | 6.35 | 6.45 | -5.01% | 1,193,690 | 776,136,833 |
| 2024-01-31 | 6.55 | 6.9 | 6.5 | 6.79 | +4.3% | 1,343,459 | 899,342,496 |
| 2024-01-30 | 6.5 | 6.77 | 6.45 | 6.51 | -2.4% | 1,128,595 | 747,517,682 |
| 2024-01-29 | 6.41 | 7.2 | 6.4 | 6.67 | +1.37% | 1,941,991 | 1,308,925,661 |
| 2024-01-26 | 6.43 | 6.74 | 6.43 | 6.58 | +5.28% | 1,818,487 | 1,193,242,254 |
| 2024-01-25 | 5.67 | 6.25 | 5.61 | 6.25 | +10.04% | 796,435 | 482,587,662 |
| 2024-01-24 | 5.43 | 5.68 | 5.34 | 5.68 | +4.8% | 447,459 | 247,304,221 |
| 2024-01-23 | 5.25 | 5.47 | 5.18 | 5.42 | +2.65% | 349,841 | 187,489,033 |
| 2024-01-22 | 5.53 | 5.58 | 5.24 | 5.28 | -4.69% | 305,421 | 165,986,826 |
| 2024-01-19 | 5.65 | 5.65 | 5.5 | 5.54 | -1.42% | 280,966 | 156,217,723 |
| 2024-01-18 | 5.77 | 5.78 | 5.47 | 5.62 | -1.4% | 414,913 | 232,170,439 |
| 2024-01-17 | 5.94 | 6.03 | 5.7 | 5.7 | -0.35% | 467,255 | 272,793,059 |
| 2024-01-16 | 5.72 | 5.76 | 5.62 | 5.72 | -0.17% | 160,031 | 91,107,541 |
| 2024-01-15 | 5.68 | 5.78 | 5.58 | 5.73 | +0.35% | 172,445 | 98,284,254 |
| 2024-01-12 | 5.67 | 5.82 | 5.66 | 5.71 | +0.71% | 174,946 | 100,624,570 |
| 2024-01-11 | 5.63 | 5.71 | 5.57 | 5.67 | +0.35% | 181,423 | 102,079,342 |
| 2024-01-10 | 5.66 | 5.7 | 5.57 | 5.65 | -0.18% | 136,157 | 76,920,434 |
| 2024-01-09 | 5.62 | 5.72 | 5.58 | 5.66 | +1.25% | 146,522 | 82,827,467 |
| 2024-01-08 | 5.82 | 5.82 | 5.59 | 5.59 | -3.79% | 235,460 | 133,467,203 |
| 2024-01-05 | 5.84 | 5.94 | 5.78 | 5.81 | -1.02% | 151,312 | 88,867,915 |
| 2024-01-04 | 5.85 | 5.87 | 5.81 | 5.87 | 0% | 121,916 | 71,230,335 |
| 2024-01-03 | 5.83 | 5.88 | 5.82 | 5.87 | +0.51% | 135,957 | 79,591,259 |
| 2024-01-02 | 5.85 | 5.89 | 5.8 | 5.84 | +0.17% | 131,871 | 77,100,789 |
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：