股票概览
6.32
-0.47%
-0.03
6.34
开盘价
6.43
最高价
6.31
最低价
271,656
成交量
数据更新至: 2024-12-31
技术指标
6.31
MA5 (5日均线)
6.34
MA10 (10日均线)
6.49
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 | 6.34 | 6.43 | 6.31 | 6.32 | -0.47% | 271,656 | 173,098,095 |
| 2024-12-30 | 6.29 | 6.35 | 6.27 | 6.35 | +0.95% | 172,300 | 108,841,611 |
| 2024-12-27 | 6.26 | 6.29 | 6.22 | 6.29 | +0.64% | 140,945 | 88,194,043 |
| 2024-12-26 | 6.36 | 6.38 | 6.24 | 6.25 | -1.73% | 222,971 | 140,486,282 |
| 2024-12-25 | 6.27 | 6.38 | 6.25 | 6.36 | +1.44% | 210,626 | 133,413,160 |
| 2024-12-24 | 6.26 | 6.28 | 6.2 | 6.27 | +0.16% | 228,014 | 142,200,518 |
| 2024-12-23 | 6.32 | 6.35 | 6.25 | 6.26 | -1.26% | 240,305 | 151,328,827 |
| 2024-12-20 | 6.44 | 6.45 | 6.32 | 6.34 | -1.55% | 221,330 | 140,538,917 |
| 2024-12-19 | 6.46 | 6.52 | 6.33 | 6.44 | -1.23% | 250,007 | 160,391,236 |
| 2024-12-18 | 6.56 | 6.62 | 6.49 | 6.52 | -0.31% | 203,209 | 133,431,491 |
| 2024-12-17 | 6.65 | 6.72 | 6.53 | 6.54 | -1.8% | 255,385 | 168,969,050 |
| 2024-12-16 | 6.48 | 6.74 | 6.48 | 6.66 | +2.62% | 514,263 | 343,022,331 |
| 2024-12-13 | 6.72 | 6.72 | 6.49 | 6.49 | -3.13% | 699,616 | 461,022,549 |
| 2024-12-12 | 6.8 | 6.82 | 6.69 | 6.7 | -1.18% | 427,097 | 288,205,242 |
| 2024-12-11 | 6.56 | 6.79 | 6.53 | 6.78 | +3.2% | 503,168 | 337,569,551 |
| 2024-12-10 | 6.8 | 6.9 | 6.56 | 6.57 | -2.09% | 427,434 | 284,836,700 |
| 2024-12-09 | 6.58 | 6.73 | 6.56 | 6.71 | +1.82% | 316,787 | 211,225,906 |
| 2024-12-06 | 6.61 | 6.66 | 6.55 | 6.59 | 0% | 245,776 | 162,206,075 |
| 2024-12-05 | 6.66 | 6.69 | 6.58 | 6.59 | -1.35% | 267,579 | 177,029,156 |
| 2024-12-04 | 6.53 | 6.73 | 6.5 | 6.68 | +1.98% | 470,724 | 313,320,502 |
| 2024-12-03 | 6.5 | 6.58 | 6.38 | 6.55 | +0.77% | 430,663 | 280,318,418 |
| 2024-12-02 | 6.23 | 6.55 | 6.21 | 6.5 | +4.33% | 776,346 | 498,323,227 |
| 2024-11-29 | 6.21 | 6.28 | 6.19 | 6.23 | +1.14% | 197,527 | 123,171,836 |
| 2024-11-28 | 6.2 | 6.21 | 6.15 | 6.16 | -0.65% | 144,836 | 89,471,201 |
| 2024-11-27 | 6.12 | 6.2 | 6.05 | 6.2 | +0.98% | 201,046 | 123,127,354 |
| 2024-11-26 | 6.2 | 6.2 | 6.11 | 6.14 | -1.13% | 188,773 | 116,201,711 |
| 2024-11-25 | 6.16 | 6.3 | 6.16 | 6.21 | +0.81% | 257,364 | 160,070,512 |
| 2024-11-22 | 6.46 | 6.53 | 6.15 | 6.16 | -4.64% | 409,259 | 257,645,573 |
| 2024-11-21 | 6.32 | 6.47 | 6.31 | 6.46 | +2.05% | 409,378 | 262,069,706 |
| 2024-11-20 | 6.26 | 6.33 | 6.25 | 6.33 | +0.64% | 307,019 | 193,349,602 |
| 2024-11-19 | 6.23 | 6.29 | 6.17 | 6.29 | +0.96% | 297,696 | 185,383,110 |
| 2024-11-18 | 6.18 | 6.33 | 6.17 | 6.23 | +1.3% | 419,606 | 262,433,189 |
| 2024-11-15 | 6.16 | 6.21 | 6.13 | 6.15 | -0.49% | 209,049 | 129,083,337 |
| 2024-11-14 | 6.2 | 6.32 | 6.16 | 6.18 | -0.32% | 458,732 | 286,561,321 |
| 2024-11-13 | 6.12 | 6.23 | 6.11 | 6.2 | +0.81% | 242,430 | 149,819,366 |
| 2024-11-12 | 6.16 | 6.26 | 6.13 | 6.15 | -0.49% | 313,384 | 194,257,795 |
| 2024-11-11 | 6.22 | 6.23 | 6.11 | 6.18 | -1.28% | 288,986 | 177,930,920 |
| 2024-11-08 | 6.3 | 6.32 | 6.18 | 6.26 | +0.32% | 388,130 | 241,996,775 |
| 2024-11-07 | 6.03 | 6.24 | 6.03 | 6.24 | +2.8% | 406,759 | 250,804,433 |
| 2024-11-06 | 6.09 | 6.1 | 6.02 | 6.07 | 0% | 262,236 | 159,040,631 |
| 2024-11-05 | 5.97 | 6.07 | 5.94 | 6.07 | +1.68% | 300,492 | 180,624,757 |
| 2024-11-04 | 5.91 | 5.97 | 5.85 | 5.97 | +1.19% | 195,854 | 115,865,460 |
| 2024-11-01 | 5.94 | 6.05 | 5.9 | 5.9 | -0.51% | 355,821 | 212,047,220 |
| 2024-10-31 | 5.99 | 6.02 | 5.87 | 5.93 | -1% | 282,086 | 167,289,901 |
| 2024-10-30 | 6.02 | 6.1 | 5.95 | 5.99 | -0.83% | 270,631 | 162,663,717 |
| 2024-10-29 | 6.2 | 6.23 | 6.04 | 6.04 | -3.97% | 517,081 | 316,315,000 |
| 2024-10-28 | 6.25 | 6.3 | 6.23 | 6.29 | +0.48% | 249,221 | 156,130,503 |
| 2024-10-25 | 6.23 | 6.26 | 6.21 | 6.26 | +0.64% | 159,187 | 99,355,175 |
| 2024-10-24 | 6.26 | 6.29 | 6.18 | 6.22 | -1.11% | 204,015 | 126,943,404 |
| 2024-10-23 | 6.29 | 6.32 | 6.23 | 6.29 | +0.32% | 263,189 | 165,200,638 |
| 2024-10-22 | 6.17 | 6.3 | 6.14 | 6.27 | +2.28% | 372,424 | 232,371,270 |
| 2024-10-21 | 6.11 | 6.2 | 6.09 | 6.13 | +0.33% | 283,185 | 173,819,910 |
| 2024-10-18 | 6.08 | 6.18 | 6 | 6.11 | -1.77% | 312,630 | 189,994,860 |
| 2024-10-17 | 6.3 | 6.42 | 6.21 | 6.22 | -0.48% | 305,683 | 192,208,284 |
| 2024-10-16 | 6.27 | 6.36 | 6.21 | 6.25 | -0.16% | 308,718 | 194,433,552 |
| 2024-10-15 | 6.41 | 6.44 | 6.26 | 6.26 | -2.49% | 317,708 | 201,840,571 |
| 2024-10-14 | 6.36 | 6.45 | 6.3 | 6.42 | +2.23% | 298,743 | 190,680,769 |
| 2024-10-11 | 6.5 | 6.55 | 6.23 | 6.28 | -2.94% | 414,890 | 264,896,027 |
| 2024-10-10 | 6.17 | 6.65 | 6.17 | 6.47 | +4.86% | 625,495 | 403,152,581 |
| 2024-10-09 | 6.59 | 6.59 | 6.16 | 6.17 | -8.32% | 594,405 | 377,001,193 |
| 2024-10-08 | 7.31 | 7.32 | 6.5 | 6.73 | +1.05% | 1,024,838 | 701,838,501 |
| 2024-09-30 | 6.42 | 6.71 | 6.28 | 6.66 | +7.77% | 804,665 | 524,053,397 |
| 2024-09-27 | 6.09 | 6.29 | 6.07 | 6.18 | +2.66% | 483,249 | 297,036,393 |
| 2024-09-26 | 5.81 | 6.02 | 5.77 | 6.02 | +3.44% | 340,423 | 200,955,162 |
| 2024-09-25 | 5.88 | 5.99 | 5.8 | 5.82 | +0.34% | 394,208 | 232,784,587 |
| 2024-09-24 | 5.7 | 5.8 | 5.68 | 5.8 | +2.47% | 321,162 | 184,581,769 |
| 2024-09-23 | 5.63 | 5.7 | 5.62 | 5.66 | +0.53% | 185,602 | 105,164,619 |
| 2024-09-20 | 5.63 | 5.66 | 5.59 | 5.63 | -0.18% | 188,709 | 105,997,448 |
| 2024-09-19 | 5.7 | 5.72 | 5.61 | 5.64 | -1.05% | 268,254 | 151,533,284 |
| 2024-09-18 | 5.47 | 5.7 | 5.45 | 5.7 | +4.01% | 385,046 | 216,403,306 |
| 2024-09-13 | 5.5 | 5.62 | 5.42 | 5.48 | -0.36% | 559,355 | 311,025,277 |
| 2024-09-12 | 5.3 | 5.55 | 5.24 | 5.5 | +4.36% | 582,221 | 318,071,288 |
| 2024-09-11 | 5.15 | 5.31 | 5.05 | 5.27 | +2.13% | 397,106 | 206,325,335 |
| 2024-09-10 | 5.18 | 5.24 | 5.11 | 5.16 | -0.58% | 167,438 | 86,468,146 |
| 2024-09-09 | 5.33 | 5.34 | 5.15 | 5.19 | -2.99% | 253,568 | 131,833,458 |
| 2024-09-06 | 5.39 | 5.4 | 5.34 | 5.35 | -0.74% | 162,967 | 87,516,994 |
| 2024-09-05 | 5.44 | 5.5 | 5.37 | 5.39 | -0.92% | 188,777 | 102,073,585 |
| 2024-09-04 | 5.51 | 5.52 | 5.43 | 5.44 | -1.81% | 172,824 | 94,318,035 |
| 2024-09-03 | 5.58 | 5.68 | 5.51 | 5.54 | -0.72% | 300,739 | 167,658,331 |
| 2024-09-02 | 5.56 | 5.64 | 5.49 | 5.58 | +0.9% | 327,419 | 183,123,446 |
| 2024-08-30 | 5.54 | 5.62 | 5.51 | 5.53 | -0.18% | 458,556 | 254,755,137 |
| 2024-08-29 | 5.56 | 5.57 | 5.47 | 5.54 | -0.54% | 195,555 | 107,949,059 |
| 2024-08-28 | 5.5 | 5.6 | 5.48 | 5.57 | +1.46% | 237,136 | 131,683,740 |
| 2024-08-27 | 5.4 | 5.52 | 5.38 | 5.49 | +1.48% | 217,351 | 118,717,644 |
| 2024-08-26 | 5.41 | 5.45 | 5.37 | 5.41 | +0.19% | 127,755 | 68,979,000 |
| 2024-08-23 | 5.34 | 5.45 | 5.34 | 5.4 | +0.93% | 179,777 | 97,144,730 |
| 2024-08-22 | 5.38 | 5.4 | 5.33 | 5.35 | -0.56% | 149,193 | 80,005,117 |
| 2024-08-21 | 5.47 | 5.51 | 5.3 | 5.38 | -1.47% | 289,671 | 155,996,938 |
| 2024-08-20 | 5.65 | 5.65 | 5.45 | 5.46 | -3.19% | 387,871 | 214,199,467 |
| 2024-08-19 | 5.59 | 5.69 | 5.58 | 5.64 | +1.81% | 326,827 | 184,450,125 |
| 2024-08-16 | 5.58 | 5.59 | 5.54 | 5.54 | -0.36% | 156,406 | 86,962,228 |
| 2024-08-15 | 5.45 | 5.6 | 5.43 | 5.56 | +2.02% | 291,808 | 161,513,484 |
| 2024-08-14 | 5.51 | 5.53 | 5.45 | 5.45 | -1.45% | 198,707 | 108,898,353 |
| 2024-08-13 | 5.55 | 5.57 | 5.48 | 5.53 | -0.36% | 236,594 | 130,644,567 |
| 2024-08-12 | 5.52 | 5.59 | 5.5 | 5.55 | +0.18% | 228,324 | 126,679,666 |
| 2024-08-09 | 5.55 | 5.6 | 5.54 | 5.54 | 0% | 249,694 | 139,039,013 |
| 2024-08-08 | 5.54 | 5.57 | 5.51 | 5.54 | -0.18% | 179,610 | 99,486,016 |
| 2024-08-07 | 5.58 | 5.63 | 5.54 | 5.55 | -0.54% | 302,313 | 168,576,777 |
| 2024-08-06 | 5.51 | 5.6 | 5.51 | 5.58 | +1.27% | 305,097 | 169,589,462 |
| 2024-08-05 | 5.5 | 5.59 | 5.49 | 5.51 | -0.36% | 279,474 | 154,862,245 |
| 2024-08-02 | 5.53 | 5.59 | 5.51 | 5.53 | -0.9% | 180,165 | 99,912,066 |
| 2024-08-01 | 5.67 | 5.78 | 5.57 | 5.58 | -1.59% | 307,874 | 174,012,426 |
| 2024-07-31 | 5.39 | 5.68 | 5.38 | 5.67 | +5.19% | 380,153 | 211,534,720 |
| 2024-07-30 | 5.44 | 5.45 | 5.37 | 5.39 | -0.92% | 184,751 | 99,947,887 |
| 2024-07-29 | 5.48 | 5.5 | 5.38 | 5.44 | -0.55% | 231,041 | 125,396,744 |
| 2024-07-26 | 5.3 | 5.49 | 5.27 | 5.47 | +2.43% | 337,469 | 182,930,418 |
| 2024-07-25 | 5.43 | 5.45 | 5.33 | 5.34 | -2.73% | 315,553 | 169,530,103 |
| 2024-07-24 | 5.57 | 5.61 | 5.46 | 5.49 | -2.14% | 294,318 | 162,499,251 |
| 2024-07-23 | 5.67 | 5.72 | 5.61 | 5.61 | -1.92% | 244,704 | 138,752,903 |
| 2024-07-22 | 5.78 | 5.78 | 5.65 | 5.72 | -1.89% | 301,573 | 172,080,642 |
| 2024-07-19 | 5.9 | 5.91 | 5.8 | 5.83 | -1.52% | 250,383 | 146,085,173 |
| 2024-07-18 | 5.89 | 5.93 | 5.77 | 5.92 | +0.17% | 296,260 | 172,895,143 |
| 2024-07-17 | 6 | 6.03 | 5.88 | 5.91 | -1.83% | 298,931 | 176,799,551 |
| 2024-07-16 | 6.05 | 6.09 | 6 | 6.02 | -0.66% | 205,174 | 123,643,690 |
| 2024-07-15 | 6.01 | 6.09 | 5.95 | 6.06 | +0.33% | 255,621 | 154,606,591 |
| 2024-07-12 | 6.14 | 6.21 | 5.99 | 6.04 | -2.42% | 357,098 | 217,141,537 |
| 2024-07-11 | 6.17 | 6.24 | 6.13 | 6.19 | +0.65% | 247,382 | 152,785,971 |
| 2024-07-10 | 6.39 | 6.4 | 6.12 | 6.15 | -6.96% | 546,647 | 341,321,096 |
| 2024-07-09 | 6.51 | 6.63 | 6.43 | 6.61 | +0.76% | 266,662 | 173,918,208 |
| 2024-07-08 | 6.69 | 6.69 | 6.55 | 6.56 | -2.09% | 253,361 | 166,955,856 |
| 2024-07-05 | 6.79 | 6.8 | 6.66 | 6.7 | -1.33% | 239,045 | 160,481,941 |
| 2024-07-04 | 6.9 | 6.94 | 6.77 | 6.79 | -1.16% | 246,626 | 168,923,708 |
| 2024-07-03 | 7.02 | 7.06 | 6.86 | 6.87 | -1.86% | 302,161 | 209,462,570 |
| 2024-07-02 | 7.03 | 7.11 | 6.96 | 7 | +0.29% | 356,518 | 250,149,795 |
| 2024-07-01 | 6.71 | 6.99 | 6.7 | 6.98 | +4.18% | 394,990 | 271,552,727 |
| 2024-06-28 | 6.63 | 6.74 | 6.6 | 6.7 | +0.9% | 303,365 | 203,036,917 |
| 2024-06-27 | 6.69 | 6.73 | 6.62 | 6.64 | -0.75% | 262,122 | 174,788,780 |
| 2024-06-26 | 6.74 | 6.76 | 6.58 | 6.69 | -0.74% | 355,305 | 236,276,152 |
| 2024-06-25 | 6.75 | 6.82 | 6.71 | 6.74 | -0.88% | 255,692 | 172,798,705 |
| 2024-06-24 | 6.97 | 6.99 | 6.76 | 6.8 | -3% | 337,063 | 230,607,593 |
| 2024-06-21 | 7.05 | 7.07 | 6.97 | 7.01 | -0.28% | 209,101 | 146,801,748 |
| 2024-06-20 | 7.05 | 7.11 | 7.03 | 7.03 | -0.42% | 218,026 | 154,006,017 |
| 2024-06-19 | 7.09 | 7.16 | 7.05 | 7.06 | -0.42% | 226,710 | 160,835,902 |
| 2024-06-18 | 7.12 | 7.15 | 7.02 | 7.09 | -0.56% | 228,808 | 161,933,291 |
| 2024-06-17 | 7.25 | 7.29 | 7.11 | 7.13 | -1.52% | 254,955 | 183,290,733 |
| 2024-06-14 | 7.3 | 7.35 | 7.21 | 7.24 | -0.96% | 308,142 | 224,199,125 |
| 2024-06-13 | 7.5 | 7.53 | 7.29 | 7.31 | -3.18% | 392,459 | 289,694,020 |
| 2024-06-12 | 7.4 | 7.59 | 7.32 | 7.55 | -5.51% | 528,617 | 393,878,896 |
| 2024-06-11 | 8.17 | 8.21 | 7.89 | 7.99 | -2.2% | 591,688 | 472,582,280 |
| 2024-06-07 | 8 | 8.17 | 7.99 | 8.17 | +2.38% | 401,710 | 325,110,711 |
| 2024-06-06 | 7.95 | 8.07 | 7.95 | 7.98 | +0.38% | 277,390 | 221,959,872 |
| 2024-06-05 | 8.09 | 8.18 | 7.95 | 7.95 | -1% | 260,809 | 209,729,957 |
| 2024-06-04 | 7.96 | 8.04 | 7.88 | 8.03 | +0.5% | 237,056 | 189,100,653 |
| 2024-06-03 | 8.1 | 8.12 | 7.93 | 7.99 | -1.72% | 269,078 | 215,700,230 |
| 2024-05-31 | 8.09 | 8.16 | 8.08 | 8.13 | +0.74% | 179,692 | 145,948,543 |
| 2024-05-30 | 8.22 | 8.26 | 8.05 | 8.07 | -1.82% | 275,863 | 224,960,333 |
| 2024-05-29 | 8.16 | 8.28 | 8.13 | 8.22 | +0.74% | 272,957 | 224,545,145 |
| 2024-05-28 | 8.19 | 8.25 | 8.16 | 8.16 | -0.37% | 233,422 | 191,458,926 |
| 2024-05-27 | 8.07 | 8.26 | 8.07 | 8.19 | +1.74% | 305,509 | 249,903,459 |
| 2024-05-24 | 8.11 | 8.18 | 8.04 | 8.05 | -0.49% | 195,072 | 158,044,768 |
| 2024-05-23 | 8.15 | 8.17 | 8.07 | 8.09 | -1.1% | 275,392 | 223,632,915 |
| 2024-05-22 | 8.23 | 8.33 | 8.17 | 8.18 | -0.37% | 332,217 | 274,066,783 |
| 2024-05-21 | 8.19 | 8.25 | 8.16 | 8.21 | +0.24% | 274,747 | 225,304,735 |
| 2024-05-20 | 8.03 | 8.24 | 8.02 | 8.19 | +2.38% | 413,615 | 336,251,325 |
| 2024-05-17 | 7.94 | 8.01 | 7.91 | 8 | +0.5% | 217,113 | 172,836,576 |
| 2024-05-16 | 7.89 | 7.98 | 7.89 | 7.96 | +0.89% | 313,634 | 249,067,174 |
| 2024-05-15 | 7.8 | 7.95 | 7.77 | 7.89 | +0.64% | 321,791 | 253,593,092 |
| 2024-05-14 | 7.92 | 7.95 | 7.7 | 7.84 | -1.38% | 525,825 | 410,146,646 |
| 2024-05-13 | 8 | 8.01 | 7.86 | 7.95 | -1% | 383,106 | 304,171,798 |
| 2024-05-10 | 8.01 | 8.04 | 7.95 | 8.03 | +0.25% | 338,563 | 270,985,529 |
| 2024-05-09 | 7.87 | 8.02 | 7.84 | 8.01 | +1.65% | 427,555 | 340,275,887 |
| 2024-05-08 | 7.8 | 7.95 | 7.78 | 7.88 | +0.77% | 493,690 | 389,880,876 |
| 2024-05-07 | 7.75 | 7.85 | 7.72 | 7.82 | +0.51% | 414,833 | 322,633,328 |
| 2024-05-06 | 7.52 | 7.79 | 7.47 | 7.78 | +3.87% | 629,901 | 480,655,398 |
| 2024-04-30 | 7.46 | 7.56 | 7.44 | 7.49 | +0.13% | 476,630 | 357,921,575 |
| 2024-04-29 | 7.45 | 7.49 | 7.25 | 7.48 | -2.35% | 769,156 | 566,770,936 |
| 2024-04-26 | 7.77 | 7.87 | 7.63 | 7.66 | -1.42% | 599,682 | 461,043,109 |
| 2024-04-25 | 7.72 | 7.86 | 7.72 | 7.77 | +1.04% | 423,052 | 329,192,272 |
| 2024-04-24 | 7.69 | 7.77 | 7.63 | 7.69 | -0.39% | 399,242 | 306,978,485 |
| 2024-04-23 | 7.89 | 7.91 | 7.69 | 7.72 | -3.5% | 596,231 | 463,640,079 |
| 2024-04-22 | 8.4 | 8.47 | 7.98 | 8 | -5.1% | 825,539 | 676,097,453 |
| 2024-04-19 | 8.38 | 8.51 | 8.36 | 8.43 | +0.36% | 591,017 | 499,453,959 |
| 2024-04-18 | 8.36 | 8.5 | 8.31 | 8.4 | +0.48% | 631,079 | 531,031,426 |
| 2024-04-17 | 8.27 | 8.36 | 8.22 | 8.36 | +0.6% | 546,954 | 454,249,306 |
| 2024-04-16 | 8.23 | 8.45 | 8.18 | 8.31 | +0.97% | 1,011,291 | 841,522,482 |
| 2024-04-15 | 8.04 | 8.29 | 7.95 | 8.23 | +3.78% | 1,037,877 | 845,354,195 |
| 2024-04-12 | 7.91 | 7.96 | 7.86 | 7.93 | +0.25% | 408,997 | 323,793,851 |
| 2024-04-11 | 7.76 | 8 | 7.74 | 7.91 | +1.54% | 675,453 | 532,368,799 |
| 2024-04-10 | 7.73 | 7.85 | 7.71 | 7.79 | +0.78% | 426,160 | 332,428,443 |
| 2024-04-09 | 7.79 | 7.84 | 7.66 | 7.73 | -0.9% | 385,417 | 298,211,171 |
| 2024-04-08 | 7.78 | 7.92 | 7.73 | 7.8 | -0.13% | 500,514 | 391,436,553 |
| 2024-04-03 | 7.61 | 7.82 | 7.6 | 7.81 | +2.76% | 595,059 | 458,802,004 |
| 2024-04-02 | 7.56 | 7.66 | 7.53 | 7.6 | +0.53% | 327,100 | 248,900,875 |
| 2024-04-01 | 7.51 | 7.57 | 7.43 | 7.56 | -0.92% | 369,953 | 278,160,805 |
| 2024-03-29 | 7.45 | 7.63 | 7.43 | 7.63 | +2.01% | 367,616 | 277,869,462 |
| 2024-03-28 | 7.52 | 7.55 | 7.39 | 7.48 | -0.53% | 296,895 | 222,088,321 |
| 2024-03-27 | 7.53 | 7.61 | 7.5 | 7.52 | -0.27% | 285,458 | 216,054,435 |
| 2024-03-26 | 7.71 | 7.74 | 7.46 | 7.54 | -1.82% | 440,266 | 332,884,021 |
| 2024-03-25 | 7.71 | 7.79 | 7.65 | 7.68 | -0.78% | 361,142 | 279,394,131 |
| 2024-03-22 | 7.76 | 7.83 | 7.71 | 7.74 | -0.39% | 315,682 | 244,890,057 |
| 2024-03-21 | 7.8 | 7.84 | 7.71 | 7.77 | -0.38% | 333,039 | 258,886,828 |
| 2024-03-20 | 7.78 | 7.81 | 7.71 | 7.8 | +0.13% | 311,729 | 242,003,573 |
| 2024-03-19 | 7.75 | 7.87 | 7.71 | 7.79 | +0.52% | 465,727 | 363,414,099 |
| 2024-03-18 | 7.94 | 7.94 | 7.73 | 7.75 | -2.88% | 614,843 | 479,258,290 |
| 2024-03-15 | 8.03 | 8.03 | 7.85 | 7.98 | -0.62% | 435,574 | 346,257,055 |
| 2024-03-14 | 8.01 | 8.08 | 8 | 8.03 | 0% | 331,559 | 266,757,344 |
| 2024-03-13 | 7.9 | 8.05 | 7.88 | 8.03 | +1.01% | 401,053 | 319,962,482 |
| 2024-03-12 | 8.2 | 8.2 | 7.94 | 7.95 | -3.87% | 621,218 | 499,626,872 |
| 2024-03-11 | 8.48 | 8.51 | 8.16 | 8.27 | -2.82% | 685,970 | 570,446,159 |
| 2024-03-08 | 8.57 | 8.61 | 8.38 | 8.51 | -0.23% | 591,068 | 500,696,842 |
| 2024-03-07 | 8.33 | 8.6 | 8.33 | 8.53 | +2.4% | 682,486 | 578,574,161 |
| 2024-03-06 | 8.29 | 8.42 | 8.27 | 8.33 | +0.48% | 549,682 | 459,317,370 |
| 2024-03-05 | 8.37 | 8.43 | 8.26 | 8.29 | -0.72% | 583,306 | 485,993,166 |
| 2024-03-04 | 8.18 | 8.36 | 8.18 | 8.35 | +1.95% | 617,279 | 510,123,978 |
| 2024-03-01 | 8.13 | 8.29 | 8.11 | 8.19 | +0.74% | 501,422 | 411,104,703 |
| 2024-02-29 | 8.04 | 8.13 | 8.01 | 8.13 | +1.12% | 481,187 | 388,110,443 |
| 2024-02-28 | 8.21 | 8.26 | 8.03 | 8.04 | -1.59% | 562,187 | 456,517,740 |
| 2024-02-27 | 8.12 | 8.26 | 8.04 | 8.17 | +0.62% | 424,977 | 347,181,023 |
| 2024-02-26 | 8.3 | 8.39 | 8.07 | 8.12 | -2.64% | 592,404 | 487,173,238 |
| 2024-02-23 | 8.48 | 8.64 | 8.28 | 8.34 | -0.95% | 803,653 | 676,645,827 |
| 2024-02-22 | 7.86 | 8.45 | 7.86 | 8.42 | +6.58% | 931,541 | 760,051,235 |
| 2024-02-21 | 7.94 | 8.04 | 7.9 | 7.9 | -0.5% | 646,632 | 514,993,877 |
| 2024-02-20 | 7.77 | 8.04 | 7.72 | 7.94 | +2.19% | 674,123 | 532,290,999 |
| 2024-02-19 | 7.59 | 7.78 | 7.51 | 7.77 | +3.05% | 733,990 | 563,595,561 |
| 2024-02-08 | 7.61 | 7.71 | 7.51 | 7.54 | -0.4% | 651,215 | 496,165,632 |
| 2024-02-07 | 7.36 | 7.58 | 7.35 | 7.57 | +2.85% | 753,468 | 562,802,260 |
| 2024-02-06 | 7.19 | 7.45 | 7.12 | 7.36 | +1.8% | 789,293 | 573,355,061 |
| 2024-02-05 | 7.24 | 7.35 | 7.08 | 7.23 | -0.55% | 646,496 | 467,381,016 |
| 2024-02-02 | 7.31 | 7.37 | 7.09 | 7.27 | -0.55% | 558,118 | 405,483,134 |
| 2024-02-01 | 7.51 | 7.53 | 7.31 | 7.31 | -3.05% | 412,309 | 304,900,332 |
| 2024-01-31 | 7.52 | 7.62 | 7.49 | 7.54 | 0% | 387,814 | 293,132,620 |
| 2024-01-30 | 7.65 | 7.68 | 7.53 | 7.54 | -1.57% | 384,277 | 292,783,388 |
| 2024-01-29 | 7.74 | 7.8 | 7.65 | 7.66 | -0.39% | 381,265 | 294,243,743 |
| 2024-01-26 | 7.65 | 7.79 | 7.62 | 7.69 | +0.65% | 455,817 | 350,527,096 |
| 2024-01-25 | 7.33 | 7.64 | 7.33 | 7.64 | +4.66% | 682,854 | 512,732,088 |
| 2024-01-24 | 7.16 | 7.3 | 7.12 | 7.3 | +2.1% | 484,213 | 349,549,770 |
| 2024-01-23 | 7.03 | 7.18 | 6.96 | 7.15 | +1.71% | 429,022 | 303,107,344 |
| 2024-01-22 | 7.23 | 7.23 | 6.95 | 7.03 | -3.17% | 440,675 | 313,419,085 |
| 2024-01-19 | 7.39 | 7.4 | 7.23 | 7.26 | -1.89% | 258,560 | 188,801,115 |
| 2024-01-18 | 7.44 | 7.45 | 7.15 | 7.4 | -0.94% | 487,138 | 354,865,715 |
| 2024-01-17 | 7.58 | 7.64 | 7.45 | 7.47 | -1.45% | 284,458 | 215,083,970 |
| 2024-01-16 | 7.56 | 7.62 | 7.49 | 7.58 | +0.26% | 290,813 | 219,677,119 |
| 2024-01-15 | 7.52 | 7.58 | 7.48 | 7.56 | +0.53% | 202,186 | 152,419,530 |
| 2024-01-12 | 7.5 | 7.58 | 7.46 | 7.52 | +0.4% | 225,523 | 169,850,377 |
| 2024-01-11 | 7.57 | 7.58 | 7.43 | 7.49 | -1.58% | 457,722 | 342,825,644 |
| 2024-01-10 | 7.6 | 7.68 | 7.56 | 7.61 | +0.13% | 349,907 | 266,074,444 |
| 2024-01-09 | 7.47 | 7.66 | 7.37 | 7.6 | +1.47% | 424,616 | 320,527,686 |
| 2024-01-08 | 7.59 | 7.6 | 7.42 | 7.49 | -1.45% | 413,133 | 310,351,361 |
| 2024-01-05 | 7.51 | 7.71 | 7.48 | 7.6 | +1.33% | 529,160 | 402,397,765 |
| 2024-01-04 | 7.47 | 7.54 | 7.43 | 7.5 | +0.67% | 341,545 | 255,404,544 |
| 2024-01-03 | 7.33 | 7.45 | 7.28 | 7.45 | +1.64% | 368,013 | 272,269,193 |
| 2024-01-02 | 7.14 | 7.38 | 7.13 | 7.33 | +2.66% | 554,927 | 405,160,593 |
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：