股票概览
6.13
-4.96%
-0.32
6.47
开盘价
6.52
最高价
6.11
最低价
251,208
成交量
数据更新至: 2024-12-31
技术指标
6.62
MA5 (5日均线)
6.83
MA10 (10日均线)
7.14
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 | 6.47 | 6.52 | 6.11 | 6.13 | -4.96% | 251,208 | 156,775,463 |
| 2024-12-30 | 6.63 | 6.66 | 6.4 | 6.45 | -3.15% | 229,452 | 148,941,750 |
| 2024-12-27 | 6.8 | 6.86 | 6.63 | 6.66 | -2.06% | 200,538 | 135,164,025 |
| 2024-12-26 | 7.06 | 7.24 | 6.77 | 6.8 | -3.55% | 368,431 | 256,741,188 |
| 2024-12-25 | 7 | 7.13 | 6.66 | 7.05 | +0.86% | 246,841 | 171,187,076 |
| 2024-12-24 | 6.79 | 7.01 | 6.57 | 6.99 | +4.02% | 324,274 | 220,069,334 |
| 2024-12-23 | 7.05 | 7.27 | 6.71 | 6.72 | -3.31% | 456,934 | 320,339,158 |
| 2024-12-20 | 6.95 | 7.16 | 6.86 | 6.95 | -1.42% | 323,929 | 226,462,231 |
| 2024-12-19 | 7.33 | 7.46 | 6.74 | 7.05 | -5.87% | 673,761 | 468,627,516 |
| 2024-12-18 | 6.99 | 7.86 | 6.95 | 7.49 | +1.63% | 541,699 | 402,329,476 |
| 2024-12-17 | 7.85 | 7.96 | 7.37 | 7.37 | -10.01% | 390,595 | 293,318,047 |
| 2024-12-16 | 8.62 | 8.88 | 7.8 | 8.19 | -3.53% | 892,749 | 732,065,414 |
| 2024-12-13 | 7.75 | 8.49 | 7.68 | 8.49 | +9.97% | 712,451 | 583,974,402 |
| 2024-12-12 | 7.91 | 8.32 | 7.62 | 7.72 | -1.66% | 466,102 | 370,584,514 |
| 2024-12-11 | 7.78 | 8.05 | 7.44 | 7.85 | +0.9% | 614,456 | 479,209,672 |
| 2024-12-10 | 7.39 | 7.78 | 7.31 | 7.78 | +10.04% | 455,191 | 350,450,809 |
| 2024-12-09 | 6.9 | 7.28 | 6.7 | 7.07 | +2.76% | 308,209 | 215,789,102 |
| 2024-12-06 | 6.71 | 6.94 | 6.67 | 6.88 | +2.38% | 130,607 | 89,166,977 |
| 2024-12-05 | 6.4 | 6.83 | 6.4 | 6.72 | +4.02% | 171,467 | 114,431,319 |
| 2024-12-04 | 6.88 | 6.88 | 6.4 | 6.46 | -6.38% | 294,330 | 194,587,805 |
| 2024-12-03 | 6.79 | 7.06 | 6.65 | 6.9 | +1.62% | 247,274 | 170,306,142 |
| 2024-12-02 | 6.38 | 7 | 6.38 | 6.79 | +5.43% | 357,314 | 243,776,531 |
| 2024-11-29 | 6.37 | 6.57 | 6.33 | 6.44 | +0.16% | 148,694 | 95,464,655 |
| 2024-11-28 | 6.47 | 6.75 | 6.41 | 6.43 | -1.98% | 166,672 | 109,396,475 |
| 2024-11-27 | 6.37 | 6.58 | 6.18 | 6.56 | +1.39% | 196,833 | 125,812,616 |
| 2024-11-26 | 6.31 | 6.66 | 6.21 | 6.47 | +2.54% | 249,702 | 162,505,924 |
| 2024-11-25 | 6.2 | 6.53 | 5.97 | 6.31 | +1.94% | 251,501 | 158,309,163 |
| 2024-11-22 | 6.35 | 6.57 | 6.18 | 6.19 | -3.13% | 172,562 | 109,961,880 |
| 2024-11-21 | 6.32 | 6.47 | 6.24 | 6.39 | +0.31% | 185,933 | 118,036,025 |
| 2024-11-20 | 5.96 | 6.47 | 5.89 | 6.37 | +6.88% | 417,905 | 262,341,140 |
| 2024-11-19 | 5.8 | 6.01 | 5.78 | 5.96 | +1.71% | 165,199 | 97,150,028 |
| 2024-11-18 | 6.22 | 6.27 | 5.73 | 5.86 | -7.42% | 454,258 | 268,990,242 |
| 2024-11-15 | 6.06 | 6.67 | 6.06 | 6.33 | +4.46% | 620,554 | 402,836,634 |
| 2024-11-14 | 6.11 | 6.35 | 6.03 | 6.06 | -2.88% | 234,008 | 144,679,358 |
| 2024-11-13 | 6 | 6.28 | 5.7 | 6.24 | +1.46% | 519,107 | 309,111,048 |
| 2024-11-12 | 6.4 | 6.48 | 6.1 | 6.15 | -4.21% | 369,836 | 231,670,757 |
| 2024-11-11 | 6.65 | 6.79 | 6.33 | 6.42 | -4.46% | 384,279 | 252,322,587 |
| 2024-11-08 | 6.9 | 6.95 | 6.65 | 6.72 | -2.61% | 205,205 | 138,429,161 |
| 2024-11-07 | 6.78 | 6.95 | 6.6 | 6.9 | +2.53% | 239,151 | 163,411,913 |
| 2024-11-06 | 6.78 | 6.97 | 6.54 | 6.73 | -1.03% | 332,937 | 224,402,555 |
| 2024-11-05 | 6.22 | 7 | 6.19 | 6.8 | +6.42% | 631,391 | 415,997,186 |
| 2024-11-04 | 5.76 | 6.39 | 5.72 | 6.39 | +9.98% | 504,203 | 316,767,542 |
| 2024-11-01 | 6.1 | 6.23 | 5.7 | 5.81 | -5.99% | 301,272 | 178,130,158 |
| 2024-10-31 | 5.93 | 6.38 | 5.93 | 6.18 | +5.82% | 532,909 | 329,497,608 |
| 2024-10-30 | 5.84 | 6.27 | 5.76 | 5.84 | -1.18% | 439,887 | 262,364,899 |
| 2024-10-29 | 5.72 | 6.29 | 5.51 | 5.91 | +3.32% | 905,384 | 542,439,869 |
| 2024-10-28 | 5.21 | 5.72 | 5.16 | 5.72 | +10% | 502,839 | 281,847,905 |
| 2024-10-25 | 5.04 | 5.24 | 5.02 | 5.2 | +3.38% | 161,081 | 82,973,973 |
| 2024-10-24 | 5.05 | 5.09 | 4.95 | 5.03 | -1.18% | 123,446 | 61,946,840 |
| 2024-10-23 | 5.19 | 5.25 | 5.06 | 5.09 | -1.93% | 199,396 | 102,396,510 |
| 2024-10-22 | 5.05 | 5.35 | 5.01 | 5.19 | +2.77% | 315,720 | 163,950,664 |
| 2024-10-21 | 4.78 | 5.15 | 4.77 | 5.05 | +5.65% | 293,041 | 146,948,795 |
| 2024-10-18 | 4.72 | 4.85 | 4.59 | 4.78 | +1.27% | 152,129 | 72,041,977 |
| 2024-10-17 | 4.83 | 4.86 | 4.7 | 4.72 | -1.67% | 133,220 | 63,806,165 |
| 2024-10-16 | 4.69 | 4.92 | 4.63 | 4.8 | +1.48% | 151,040 | 72,205,851 |
| 2024-10-15 | 4.67 | 4.9 | 4.6 | 4.73 | +1.28% | 207,729 | 99,752,551 |
| 2024-10-14 | 4.6 | 4.75 | 4.51 | 4.67 | +1.52% | 134,648 | 62,283,166 |
| 2024-10-11 | 4.76 | 4.79 | 4.56 | 4.6 | -4.17% | 158,426 | 74,243,250 |
| 2024-10-10 | 4.9 | 5.03 | 4.7 | 4.8 | -3.23% | 287,417 | 139,564,480 |
| 2024-10-09 | 5.4 | 5.4 | 4.96 | 4.96 | -9.98% | 305,742 | 156,337,876 |
| 2024-10-08 | 5.76 | 5.76 | 5.11 | 5.51 | +5.15% | 607,003 | 331,244,229 |
| 2024-09-30 | 5.07 | 5.24 | 4.93 | 5.24 | +10.08% | 173,890 | 90,274,782 |
| 2024-09-27 | 4.63 | 4.82 | 4.49 | 4.76 | +6.25% | 275,545 | 128,352,207 |
| 2024-09-26 | 4.28 | 4.49 | 4.27 | 4.48 | +4.92% | 135,957 | 59,627,030 |
| 2024-09-25 | 4.22 | 4.4 | 4.22 | 4.27 | +2.15% | 178,098 | 76,920,522 |
| 2024-09-24 | 4.07 | 4.19 | 4.03 | 4.18 | +2.45% | 135,946 | 56,061,797 |
| 2024-09-23 | 4.07 | 4.11 | 4.03 | 4.08 | +0.25% | 62,313 | 25,429,772 |
| 2024-09-20 | 4.03 | 4.1 | 4.03 | 4.07 | +0.25% | 55,368 | 22,532,686 |
| 2024-09-19 | 3.95 | 4.06 | 3.94 | 4.06 | +3.31% | 97,091 | 39,122,433 |
| 2024-09-18 | 3.97 | 3.99 | 3.87 | 3.93 | -0.51% | 69,078 | 27,062,214 |
| 2024-09-13 | 4.03 | 4.03 | 3.94 | 3.95 | -1.99% | 61,083 | 24,311,851 |
| 2024-09-12 | 4.02 | 4.11 | 4 | 4.03 | -0.25% | 47,164 | 19,110,358 |
| 2024-09-11 | 4.05 | 4.06 | 4 | 4.04 | -0.49% | 37,932 | 15,274,864 |
| 2024-09-10 | 4.05 | 4.08 | 3.97 | 4.06 | +0.74% | 63,115 | 25,362,542 |
| 2024-09-09 | 4.04 | 4.08 | 4 | 4.03 | -0.98% | 59,037 | 23,827,439 |
| 2024-09-06 | 4.1 | 4.13 | 4.06 | 4.07 | -1.21% | 39,150 | 15,975,103 |
| 2024-09-05 | 4.06 | 4.13 | 4.05 | 4.12 | +1.73% | 71,311 | 29,253,003 |
| 2024-09-04 | 4.07 | 4.11 | 4.04 | 4.05 | -1.46% | 44,636 | 18,147,960 |
| 2024-09-03 | 4.14 | 4.15 | 4.06 | 4.11 | +0.98% | 44,255 | 18,163,767 |
| 2024-09-02 | 4.19 | 4.21 | 4.07 | 4.07 | -2.86% | 71,431 | 29,430,917 |
| 2024-08-30 | 4.1 | 4.26 | 4.1 | 4.19 | +2.2% | 115,755 | 48,556,603 |
| 2024-08-29 | 4.06 | 4.12 | 4 | 4.1 | +1.23% | 73,971 | 30,123,812 |
| 2024-08-28 | 4.03 | 4.1 | 3.94 | 4.05 | +1% | 83,140 | 33,529,367 |
| 2024-08-27 | 4.06 | 4.11 | 4 | 4.01 | -1.96% | 56,678 | 22,887,582 |
| 2024-08-26 | 4.05 | 4.11 | 3.99 | 4.09 | +0.74% | 63,900 | 25,904,668 |
| 2024-08-23 | 4.12 | 4.13 | 4.02 | 4.06 | -1.22% | 85,929 | 34,928,982 |
| 2024-08-22 | 4.25 | 4.31 | 4.1 | 4.11 | -3.75% | 100,132 | 41,754,628 |
| 2024-08-21 | 4.33 | 4.42 | 4.26 | 4.27 | -2.06% | 89,765 | 38,865,327 |
| 2024-08-20 | 4.41 | 4.46 | 4.3 | 4.36 | -1.8% | 135,113 | 58,922,944 |
| 2024-08-19 | 4.33 | 4.63 | 4.29 | 4.44 | +2.54% | 147,881 | 65,769,142 |
| 2024-08-16 | 4.4 | 4.44 | 4.33 | 4.33 | -1.37% | 62,768 | 27,362,692 |
| 2024-08-15 | 4.29 | 4.45 | 4.25 | 4.39 | +2.33% | 116,307 | 51,018,858 |
| 2024-08-14 | 4.29 | 4.34 | 4.23 | 4.29 | +0.23% | 66,173 | 28,435,092 |
| 2024-08-13 | 4.3 | 4.33 | 4.17 | 4.28 | -0.7% | 50,179 | 21,431,957 |
| 2024-08-12 | 4.34 | 4.39 | 4.29 | 4.31 | -1.6% | 65,242 | 28,225,943 |
| 2024-08-09 | 4.47 | 4.51 | 4.37 | 4.38 | -2.45% | 89,910 | 39,704,118 |
| 2024-08-08 | 4.38 | 4.52 | 4.35 | 4.49 | +1.81% | 97,142 | 43,330,456 |
| 2024-08-07 | 4.45 | 4.46 | 4.39 | 4.41 | -1.12% | 51,227 | 22,653,051 |
| 2024-08-06 | 4.33 | 4.49 | 4.33 | 4.46 | +2.53% | 71,237 | 31,444,347 |
| 2024-08-05 | 4.41 | 4.55 | 4.34 | 4.35 | -1.14% | 93,597 | 41,589,325 |
| 2024-08-02 | 4.44 | 4.51 | 4.39 | 4.4 | -0.9% | 66,062 | 29,391,599 |
| 2024-08-01 | 4.49 | 4.54 | 4.42 | 4.44 | -1.33% | 67,346 | 30,030,269 |
| 2024-07-31 | 4.35 | 4.51 | 4.33 | 4.5 | +3.93% | 90,829 | 40,506,125 |
| 2024-07-30 | 4.28 | 4.35 | 4.28 | 4.33 | +0.46% | 41,852 | 18,058,475 |
| 2024-07-29 | 4.36 | 4.37 | 4.27 | 4.31 | -1.37% | 64,252 | 27,728,890 |
| 2024-07-26 | 4.29 | 4.38 | 4.27 | 4.37 | +2.1% | 75,252 | 32,709,947 |
| 2024-07-25 | 4.2 | 4.32 | 4.14 | 4.28 | +0.94% | 71,226 | 30,323,168 |
| 2024-07-24 | 4.34 | 4.37 | 4.22 | 4.24 | -2.53% | 90,184 | 38,622,223 |
| 2024-07-23 | 4.42 | 4.46 | 4.35 | 4.35 | -1.58% | 77,954 | 34,386,725 |
| 2024-07-22 | 4.44 | 4.47 | 4.38 | 4.42 | -0.9% | 95,364 | 42,051,909 |
| 2024-07-19 | 4.44 | 4.52 | 4.41 | 4.46 | -0.45% | 87,056 | 38,778,528 |
| 2024-07-18 | 4.55 | 4.55 | 4.38 | 4.48 | -1.75% | 103,012 | 45,830,623 |
| 2024-07-17 | 4.57 | 4.63 | 4.53 | 4.56 | -0.22% | 75,881 | 34,765,551 |
| 2024-07-16 | 4.69 | 4.7 | 4.53 | 4.57 | -3.79% | 146,298 | 67,233,094 |
| 2024-07-15 | 4.71 | 4.82 | 4.65 | 4.75 | +0.85% | 141,796 | 67,065,607 |
| 2024-07-12 | 4.71 | 4.84 | 4.68 | 4.71 | -0.84% | 144,644 | 68,773,176 |
| 2024-07-11 | 5 | 5.06 | 4.73 | 4.75 | -3.85% | 245,513 | 119,809,982 |
| 2024-07-10 | 5.12 | 5.13 | 4.94 | 4.94 | -3.89% | 97,781 | 48,954,065 |
| 2024-07-09 | 5.09 | 5.16 | 4.98 | 5.14 | +0.98% | 64,850 | 32,897,114 |
| 2024-07-08 | 5.29 | 5.29 | 5.08 | 5.09 | -4.14% | 63,500 | 32,773,420 |
| 2024-07-05 | 5.18 | 5.34 | 5.11 | 5.31 | +2.51% | 79,379 | 41,760,923 |
| 2024-07-04 | 5.43 | 5.47 | 5.18 | 5.18 | -4.78% | 100,817 | 53,025,390 |
| 2024-07-03 | 5.44 | 5.51 | 5.39 | 5.44 | 0% | 46,242 | 25,234,206 |
| 2024-07-02 | 5.47 | 5.54 | 5.42 | 5.44 | -0.73% | 53,622 | 29,345,761 |
| 2024-07-01 | 5.37 | 5.49 | 5.27 | 5.48 | +1.29% | 76,497 | 41,145,053 |
| 2024-06-28 | 5.44 | 5.5 | 5.36 | 5.41 | -0.73% | 78,029 | 42,538,779 |
| 2024-06-27 | 5.52 | 5.63 | 5.45 | 5.45 | -1.62% | 78,117 | 43,252,393 |
| 2024-06-26 | 5.33 | 5.55 | 5.3 | 5.54 | +3.94% | 95,870 | 52,246,967 |
| 2024-06-25 | 5.5 | 5.54 | 5.25 | 5.33 | -2.56% | 108,370 | 58,307,809 |
| 2024-06-24 | 5.65 | 5.67 | 5.45 | 5.47 | -4.37% | 116,052 | 64,236,304 |
| 2024-06-21 | 5.9 | 5.92 | 5.67 | 5.72 | -3.05% | 111,279 | 64,442,465 |
| 2024-06-20 | 6.07 | 6.21 | 5.88 | 5.9 | -2.64% | 114,471 | 68,826,990 |
| 2024-06-19 | 6.05 | 6.17 | 6 | 6.06 | +0.17% | 87,284 | 52,908,745 |
| 2024-06-18 | 5.94 | 6.07 | 5.78 | 6.05 | +2.54% | 140,012 | 83,808,169 |
| 2024-06-17 | 6.18 | 6.26 | 5.89 | 5.9 | -2.16% | 169,164 | 101,876,527 |
| 2024-06-14 | 6.09 | 6.18 | 5.97 | 6.03 | -1.95% | 81,811 | 49,468,415 |
| 2024-06-13 | 6.2 | 6.27 | 6.08 | 6.15 | -0.65% | 96,163 | 59,033,310 |
| 2024-06-12 | 5.93 | 6.24 | 5.83 | 6.19 | +5.09% | 146,555 | 89,078,187 |
| 2024-06-11 | 5.81 | 5.95 | 5.66 | 5.89 | +1.38% | 115,644 | 67,589,564 |
| 2024-06-07 | 5.75 | 5.84 | 5.69 | 5.81 | +2.11% | 78,438 | 45,265,143 |
| 2024-06-06 | 5.84 | 5.89 | 5.53 | 5.69 | -2.74% | 195,338 | 110,300,407 |
| 2024-06-05 | 6.05 | 6.07 | 5.82 | 5.85 | -2.82% | 96,834 | 57,422,344 |
| 2024-06-04 | 6.06 | 6.08 | 5.93 | 6.02 | -1.15% | 81,875 | 49,001,422 |
| 2024-06-03 | 6.23 | 6.35 | 6 | 6.09 | -3.18% | 121,572 | 74,119,882 |
| 2024-05-31 | 6.21 | 6.34 | 6.2 | 6.29 | +1.45% | 78,092 | 48,971,467 |
| 2024-05-30 | 6.21 | 6.28 | 6.1 | 6.2 | -0.32% | 47,628 | 29,512,960 |
| 2024-05-29 | 6.25 | 6.35 | 6.16 | 6.22 | -0.8% | 57,027 | 35,533,290 |
| 2024-05-28 | 6.31 | 6.48 | 6.18 | 6.27 | +0.48% | 88,829 | 56,321,834 |
| 2024-05-27 | 6.35 | 6.39 | 6.1 | 6.24 | -1.58% | 115,316 | 71,512,466 |
| 2024-05-24 | 6.36 | 6.45 | 6.33 | 6.34 | -0.47% | 64,161 | 41,014,212 |
| 2024-05-23 | 6.64 | 6.65 | 6.37 | 6.37 | -4.35% | 118,838 | 76,511,067 |
| 2024-05-22 | 6.29 | 6.68 | 6.25 | 6.66 | +4.39% | 180,820 | 117,679,985 |
| 2024-05-21 | 6.46 | 6.6 | 6.32 | 6.38 | -2.3% | 129,167 | 83,034,516 |
| 2024-05-20 | 6.53 | 6.57 | 6.39 | 6.53 | +0.15% | 146,307 | 94,643,998 |
| 2024-05-17 | 6.52 | 6.8 | 6.4 | 6.52 | +0.46% | 183,274 | 120,353,698 |
| 2024-05-16 | 6.49 | 6.6 | 6.4 | 6.49 | +0.62% | 124,065 | 81,062,201 |
| 2024-05-15 | 6.54 | 6.58 | 6.4 | 6.45 | -1.98% | 116,939 | 75,895,028 |
| 2024-05-14 | 7.1 | 7.18 | 6.49 | 6.58 | -6% | 307,025 | 204,793,196 |
| 2024-05-13 | 7.24 | 7.31 | 6.83 | 7 | -4.63% | 177,503 | 125,220,071 |
| 2024-05-10 | 7.18 | 7.44 | 7.18 | 7.34 | +1.66% | 183,706 | 133,819,361 |
| 2024-05-09 | 7.13 | 7.26 | 7.06 | 7.22 | +2.12% | 126,646 | 90,614,990 |
| 2024-05-08 | 7.32 | 7.36 | 7.03 | 7.07 | -1.81% | 163,835 | 116,860,278 |
| 2024-05-07 | 7.18 | 7.64 | 7.13 | 7.2 | +0.7% | 243,462 | 179,484,626 |
| 2024-05-06 | 7.27 | 7.36 | 7.05 | 7.15 | -0.83% | 238,326 | 171,963,242 |
| 2024-04-30 | 6.91 | 7.47 | 6.8 | 7.21 | +3.74% | 497,476 | 352,449,412 |
| 2024-04-29 | 6.41 | 7.12 | 6.4 | 6.95 | +7.42% | 500,478 | 347,823,249 |
| 2024-04-26 | 5.88 | 6.47 | 5.87 | 6.47 | +10.03% | 214,397 | 135,810,729 |
| 2024-04-25 | 5.78 | 5.92 | 5.68 | 5.88 | +1.55% | 55,812 | 32,564,603 |
| 2024-04-24 | 5.72 | 5.92 | 5.63 | 5.79 | +1.05% | 85,357 | 49,438,408 |
| 2024-04-23 | 5.6 | 5.81 | 5.57 | 5.73 | +2.5% | 61,380 | 35,048,159 |
| 2024-04-22 | 5.5 | 5.7 | 5.37 | 5.59 | +1.45% | 64,183 | 35,601,488 |
| 2024-04-19 | 5.65 | 5.68 | 5.46 | 5.51 | -2.82% | 66,794 | 37,029,039 |
| 2024-04-18 | 5.77 | 5.79 | 5.61 | 5.67 | -1.73% | 61,525 | 34,987,810 |
| 2024-04-17 | 5.47 | 5.89 | 5.45 | 5.77 | +7.05% | 93,918 | 53,837,283 |
| 2024-04-16 | 5.86 | 5.88 | 5.39 | 5.39 | -9.11% | 108,977 | 60,773,011 |
| 2024-04-15 | 6.13 | 6.22 | 5.8 | 5.93 | -4.51% | 104,221 | 62,251,346 |
| 2024-04-12 | 6.44 | 6.5 | 6.2 | 6.21 | -4.31% | 82,806 | 52,410,391 |
| 2024-04-11 | 6.25 | 6.55 | 6.2 | 6.49 | +3.18% | 85,770 | 55,202,754 |
| 2024-04-10 | 6.45 | 6.49 | 6.21 | 6.29 | -2.93% | 51,147 | 32,313,259 |
| 2024-04-09 | 6.48 | 6.55 | 6.37 | 6.48 | -0.46% | 63,516 | 41,034,698 |
| 2024-04-08 | 6.73 | 6.74 | 6.51 | 6.51 | -3.7% | 52,837 | 34,861,501 |
| 2024-04-03 | 6.78 | 6.88 | 6.66 | 6.76 | 0% | 99,594 | 67,205,577 |
| 2024-04-02 | 7.05 | 7.05 | 6.69 | 6.76 | -3.29% | 118,426 | 80,538,179 |
| 2024-04-01 | 6.66 | 7.06 | 6.63 | 6.99 | +3.86% | 124,328 | 86,422,643 |
| 2024-03-29 | 6.73 | 6.79 | 6.51 | 6.73 | -0.74% | 116,749 | 77,718,333 |
| 2024-03-28 | 6.36 | 6.91 | 6.32 | 6.78 | +5.77% | 188,541 | 125,702,796 |
| 2024-03-27 | 6.65 | 6.72 | 6.33 | 6.41 | -3.75% | 155,327 | 100,393,922 |
| 2024-03-26 | 6.94 | 7.01 | 6.56 | 6.66 | -4.45% | 192,755 | 130,353,108 |
| 2024-03-25 | 7.45 | 7.45 | 6.93 | 6.97 | -4.78% | 298,361 | 212,407,267 |
| 2024-03-22 | 6.84 | 7.39 | 6.74 | 7.32 | +6.86% | 460,873 | 327,264,988 |
| 2024-03-21 | 6.69 | 7.1 | 6.69 | 6.85 | +3.47% | 295,589 | 202,778,863 |
| 2024-03-20 | 6.26 | 6.78 | 6.22 | 6.62 | +5.75% | 383,265 | 251,824,281 |
| 2024-03-19 | 5.98 | 6.45 | 5.97 | 6.26 | +4.68% | 210,538 | 130,873,563 |
| 2024-03-18 | 5.83 | 5.99 | 5.83 | 5.98 | +2.75% | 90,718 | 53,800,919 |
| 2024-03-15 | 5.77 | 5.82 | 5.74 | 5.82 | +0.34% | 52,789 | 30,500,410 |
| 2024-03-14 | 5.9 | 5.93 | 5.72 | 5.8 | -2.03% | 76,981 | 44,972,507 |
| 2024-03-13 | 5.82 | 5.99 | 5.78 | 5.92 | +1.72% | 96,943 | 57,042,830 |
| 2024-03-12 | 5.76 | 5.82 | 5.71 | 5.82 | +1.22% | 73,080 | 42,082,590 |
| 2024-03-11 | 5.67 | 5.76 | 5.62 | 5.75 | +1.05% | 52,867 | 30,145,064 |
| 2024-03-08 | 5.7 | 5.74 | 5.58 | 5.69 | 0% | 45,833 | 25,948,109 |
| 2024-03-07 | 5.82 | 5.85 | 5.68 | 5.69 | -2.07% | 56,008 | 32,247,719 |
| 2024-03-06 | 5.9 | 5.94 | 5.73 | 5.81 | -2.19% | 75,794 | 44,107,480 |
| 2024-03-05 | 6 | 6.11 | 5.92 | 5.94 | -1.49% | 78,544 | 47,101,342 |
| 2024-03-04 | 5.89 | 6.04 | 5.79 | 6.03 | +2.2% | 105,626 | 62,962,250 |
| 2024-03-01 | 5.86 | 5.91 | 5.76 | 5.9 | +0.51% | 93,879 | 54,826,725 |
| 2024-02-29 | 5.63 | 5.89 | 5.61 | 5.87 | +2.98% | 87,660 | 50,867,592 |
| 2024-02-28 | 6.16 | 6.28 | 5.7 | 5.7 | -6.4% | 137,372 | 82,830,016 |
| 2024-02-27 | 5.9 | 6.09 | 5.86 | 6.09 | +2.7% | 67,569 | 40,750,391 |
| 2024-02-26 | 5.87 | 6.02 | 5.82 | 5.93 | +0.85% | 89,155 | 52,731,365 |
| 2024-02-23 | 5.69 | 5.89 | 5.63 | 5.88 | +3.89% | 102,314 | 59,031,397 |
| 2024-02-22 | 5.56 | 5.69 | 5.5 | 5.66 | +1.25% | 85,340 | 47,954,824 |
| 2024-02-21 | 5.46 | 5.75 | 5.41 | 5.59 | +1.45% | 127,983 | 71,902,427 |
| 2024-02-20 | 5.5 | 5.59 | 5.43 | 5.51 | -0.9% | 102,852 | 56,652,305 |
| 2024-02-19 | 5.5 | 5.63 | 5.38 | 5.56 | +3.15% | 190,932 | 105,076,081 |
| 2024-02-08 | 5.06 | 5.4 | 4.8 | 5.39 | +6.73% | 242,258 | 122,327,596 |
| 2024-02-07 | 5.05 | 5.22 | 4.86 | 5.05 | +0.6% | 199,531 | 100,476,141 |
| 2024-02-06 | 4.95 | 5.24 | 4.63 | 5.02 | -1.57% | 202,719 | 98,709,614 |
| 2024-02-05 | 5.67 | 5.67 | 5.1 | 5.1 | -10.05% | 161,827 | 84,109,480 |
| 2024-02-02 | 5.99 | 6.23 | 5.48 | 5.67 | -5.34% | 137,562 | 80,843,658 |
| 2024-02-01 | 6.1 | 6.23 | 5.9 | 5.99 | -1.8% | 117,872 | 71,127,967 |
| 2024-01-31 | 6.28 | 6.44 | 6.09 | 6.1 | -4.84% | 101,486 | 63,696,897 |
| 2024-01-30 | 6.58 | 6.6 | 6.38 | 6.41 | -3.46% | 70,123 | 45,612,650 |
| 2024-01-29 | 6.81 | 6.82 | 6.62 | 6.64 | -2.5% | 63,107 | 42,117,535 |
| 2024-01-26 | 6.72 | 6.9 | 6.69 | 6.81 | +1.49% | 70,739 | 48,126,451 |
| 2024-01-25 | 6.4 | 6.72 | 6.33 | 6.71 | +4.03% | 76,272 | 50,260,217 |
| 2024-01-24 | 6.28 | 6.45 | 6.18 | 6.45 | +3.37% | 82,676 | 52,246,283 |
| 2024-01-23 | 6.27 | 6.31 | 6.13 | 6.24 | -0.48% | 82,301 | 51,232,261 |
| 2024-01-22 | 6.8 | 6.82 | 6.16 | 6.27 | -7.79% | 94,437 | 61,492,238 |
| 2024-01-19 | 6.82 | 6.91 | 6.75 | 6.8 | +0.29% | 55,120 | 37,664,171 |
| 2024-01-18 | 6.88 | 6.93 | 6.61 | 6.78 | -1.45% | 90,242 | 60,823,406 |
| 2024-01-17 | 7.05 | 7.08 | 6.88 | 6.88 | -2.69% | 53,638 | 37,401,448 |
| 2024-01-16 | 7.18 | 7.18 | 7.02 | 7.07 | -1.39% | 56,966 | 40,370,822 |
| 2024-01-15 | 7.15 | 7.3 | 7.1 | 7.17 | 0% | 60,826 | 43,819,886 |
| 2024-01-12 | 7.22 | 7.35 | 7.14 | 7.17 | -0.83% | 66,788 | 48,339,216 |
| 2024-01-11 | 7.08 | 7.25 | 7.04 | 7.23 | +2.55% | 62,494 | 44,710,880 |
| 2024-01-10 | 7.12 | 7.14 | 6.94 | 7.05 | -0.98% | 58,904 | 41,414,087 |
| 2024-01-09 | 7.2 | 7.24 | 7.06 | 7.12 | -0.84% | 47,873 | 34,140,276 |
| 2024-01-08 | 7.23 | 7.32 | 7.18 | 7.18 | -0.69% | 65,404 | 47,429,898 |
| 2024-01-05 | 7.28 | 7.34 | 7.22 | 7.23 | -0.96% | 51,401 | 37,370,087 |
| 2024-01-04 | 7.32 | 7.32 | 7.2 | 7.3 | +0.14% | 52,938 | 38,499,110 |
| 2024-01-03 | 7.21 | 7.32 | 7.17 | 7.29 | +1.11% | 62,605 | 45,514,761 |
| 2024-01-02 | 7.2 | 7.31 | 7.13 | 7.21 | +0.14% | 70,181 | 50,611,407 |
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：