股票概览
6.87
-5.24%
-0.38
7.25
开盘价
7.33
最高价
6.87
最低价
334,143
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.40
MA10 (10日均线)
7.42
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 | 7.25 | 7.33 | 6.87 | 6.87 | -5.24% | 334,143 | 235,809,981 |
| 2024-12-30 | 7.31 | 7.39 | 7.09 | 7.25 | -0.82% | 305,377 | 221,624,287 |
| 2024-12-27 | 7.21 | 7.59 | 7.15 | 7.31 | +1.11% | 406,698 | 301,045,672 |
| 2024-12-26 | 7.2 | 7.39 | 7.15 | 7.23 | +0.42% | 319,165 | 232,481,675 |
| 2024-12-25 | 7.36 | 7.48 | 7.05 | 7.2 | -2.31% | 387,805 | 280,209,755 |
| 2024-12-24 | 7.45 | 7.57 | 7.29 | 7.37 | -0.67% | 442,015 | 326,853,768 |
| 2024-12-23 | 7.82 | 7.95 | 7.38 | 7.42 | -5.84% | 608,205 | 459,858,522 |
| 2024-12-20 | 8 | 8.15 | 7.8 | 7.88 | -0.25% | 957,328 | 764,380,437 |
| 2024-12-19 | 7.42 | 7.95 | 7.35 | 7.9 | +4.08% | 847,501 | 660,050,934 |
| 2024-12-18 | 7.4 | 7.72 | 7.2 | 7.59 | +3.97% | 634,207 | 475,563,060 |
| 2024-12-17 | 7.84 | 7.9 | 7.26 | 7.3 | -7.48% | 791,550 | 590,497,852 |
| 2024-12-16 | 8.4 | 8.48 | 7.77 | 7.89 | -5.17% | 1,410,035 | 1,121,010,473 |
| 2024-12-13 | 7.41 | 8.5 | 7.38 | 8.32 | +12.13% | 1,730,267 | 1,395,494,292 |
| 2024-12-12 | 7.5 | 7.5 | 7.35 | 7.42 | -0.8% | 319,043 | 236,407,864 |
| 2024-12-11 | 7.29 | 7.52 | 7.25 | 7.48 | +1.22% | 541,499 | 402,237,293 |
| 2024-12-10 | 7.36 | 7.57 | 7.26 | 7.39 | +2.64% | 668,230 | 494,000,487 |
| 2024-12-09 | 7.19 | 7.3 | 7.09 | 7.2 | -0.28% | 271,227 | 195,019,680 |
| 2024-12-06 | 7.25 | 7.27 | 7.08 | 7.22 | +0.98% | 355,439 | 255,556,279 |
| 2024-12-05 | 6.92 | 7.25 | 6.92 | 7.15 | +2.58% | 349,904 | 249,697,862 |
| 2024-12-04 | 7.08 | 7.15 | 6.92 | 6.97 | -1.97% | 209,779 | 147,181,096 |
| 2024-12-03 | 7.08 | 7.18 | 6.95 | 7.11 | +0.85% | 308,566 | 218,320,095 |
| 2024-12-02 | 6.83 | 7.08 | 6.82 | 7.05 | +3.22% | 256,605 | 179,999,214 |
| 2024-11-29 | 6.73 | 6.9 | 6.64 | 6.83 | +0.74% | 221,468 | 150,346,412 |
| 2024-11-28 | 6.77 | 6.91 | 6.75 | 6.78 | -0.15% | 195,250 | 133,208,402 |
| 2024-11-27 | 6.6 | 6.81 | 6.4 | 6.79 | +2.72% | 202,403 | 133,315,195 |
| 2024-11-26 | 6.69 | 6.77 | 6.59 | 6.61 | -1.64% | 156,273 | 104,255,731 |
| 2024-11-25 | 6.79 | 6.79 | 6.58 | 6.72 | +0.45% | 198,216 | 132,263,393 |
| 2024-11-22 | 6.92 | 7.07 | 6.66 | 6.69 | -3.32% | 260,406 | 179,902,574 |
| 2024-11-21 | 6.93 | 6.97 | 6.79 | 6.92 | -0.57% | 191,810 | 132,180,613 |
| 2024-11-20 | 6.86 | 6.98 | 6.81 | 6.96 | +1.46% | 212,015 | 146,381,918 |
| 2024-11-19 | 6.6 | 6.86 | 6.59 | 6.86 | +3.78% | 225,608 | 151,854,393 |
| 2024-11-18 | 6.89 | 6.95 | 6.55 | 6.61 | -3.64% | 329,609 | 220,283,916 |
| 2024-11-15 | 6.88 | 7.13 | 6.85 | 6.86 | -1.01% | 289,242 | 202,893,201 |
| 2024-11-14 | 7.14 | 7.19 | 6.9 | 6.93 | -3.48% | 259,972 | 182,544,706 |
| 2024-11-13 | 7.13 | 7.24 | 7.03 | 7.18 | -0.14% | 245,068 | 174,710,791 |
| 2024-11-12 | 7.33 | 7.38 | 7.09 | 7.19 | -2.04% | 434,306 | 314,322,991 |
| 2024-11-11 | 7.13 | 7.35 | 7.09 | 7.34 | +3.53% | 454,381 | 328,348,981 |
| 2024-11-08 | 7.21 | 7.28 | 7.06 | 7.09 | -0.84% | 356,551 | 255,775,943 |
| 2024-11-07 | 6.96 | 7.15 | 6.94 | 7.15 | +1.27% | 371,336 | 262,927,674 |
| 2024-11-06 | 7.1 | 7.14 | 6.98 | 7.06 | 0% | 348,174 | 245,930,312 |
| 2024-11-05 | 6.84 | 7.1 | 6.81 | 7.06 | +2.92% | 329,458 | 230,925,078 |
| 2024-11-04 | 6.75 | 6.93 | 6.68 | 6.86 | +1.63% | 196,196 | 134,020,708 |
| 2024-11-01 | 7.14 | 7.18 | 6.72 | 6.75 | -5.46% | 433,766 | 299,418,777 |
| 2024-10-31 | 7.16 | 7.19 | 7 | 7.14 | +0.14% | 450,510 | 320,889,579 |
| 2024-10-30 | 6.99 | 7.2 | 6.89 | 7.13 | +2.59% | 569,709 | 404,280,430 |
| 2024-10-29 | 7.16 | 7.17 | 6.93 | 6.95 | -2.39% | 358,371 | 252,753,567 |
| 2024-10-28 | 7.03 | 7.14 | 6.96 | 7.12 | +1.71% | 321,369 | 227,200,301 |
| 2024-10-25 | 7.01 | 7.06 | 6.94 | 7 | +1.16% | 262,947 | 183,859,736 |
| 2024-10-24 | 6.85 | 6.95 | 6.77 | 6.92 | +0.44% | 250,785 | 172,350,883 |
| 2024-10-23 | 7.03 | 7.08 | 6.85 | 6.89 | -1.71% | 373,368 | 260,539,910 |
| 2024-10-22 | 7.17 | 7.23 | 6.94 | 7.01 | -3.84% | 562,609 | 395,782,983 |
| 2024-10-21 | 6.99 | 7.29 | 6.92 | 7.29 | +4.29% | 690,310 | 491,045,765 |
| 2024-10-18 | 6.75 | 7.14 | 6.68 | 6.99 | +3.4% | 474,525 | 328,587,511 |
| 2024-10-17 | 6.61 | 6.92 | 6.59 | 6.76 | +3.05% | 430,885 | 292,835,195 |
| 2024-10-16 | 6.48 | 6.67 | 6.41 | 6.56 | -0.15% | 241,231 | 158,052,264 |
| 2024-10-15 | 6.67 | 6.84 | 6.54 | 6.57 | -1.65% | 367,289 | 245,898,065 |
| 2024-10-14 | 6.48 | 6.68 | 6.32 | 6.68 | +4.7% | 356,805 | 232,113,773 |
| 2024-10-11 | 6.68 | 6.77 | 6.28 | 6.38 | -6.04% | 387,813 | 250,472,224 |
| 2024-10-10 | 6.93 | 7.12 | 6.69 | 6.79 | -0.44% | 412,705 | 284,573,029 |
| 2024-10-09 | 7.3 | 7.39 | 6.82 | 6.82 | -11.2% | 651,457 | 465,101,574 |
| 2024-10-08 | 7.96 | 7.96 | 6.97 | 7.68 | +15.32% | 963,342 | 721,811,004 |
| 2024-09-30 | 6.07 | 6.74 | 5.99 | 6.66 | +13.85% | 682,026 | 434,371,475 |
| 2024-09-27 | 5.67 | 5.95 | 5.65 | 5.85 | +4.28% | 330,471 | 191,533,071 |
| 2024-09-26 | 5.44 | 5.61 | 5.4 | 5.61 | +3.13% | 193,899 | 107,029,287 |
| 2024-09-25 | 5.46 | 5.58 | 5.41 | 5.44 | +0.55% | 201,751 | 110,838,240 |
| 2024-09-24 | 5.28 | 5.42 | 5.25 | 5.41 | +2.27% | 185,325 | 99,309,837 |
| 2024-09-23 | 5.2 | 5.33 | 5.16 | 5.29 | +1.54% | 124,534 | 65,787,907 |
| 2024-09-20 | 5.17 | 5.24 | 5.16 | 5.21 | +0.77% | 106,892 | 55,560,557 |
| 2024-09-19 | 5.06 | 5.2 | 5.02 | 5.17 | +3.4% | 152,439 | 78,173,306 |
| 2024-09-18 | 5.07 | 5.1 | 4.95 | 5 | -1.38% | 95,408 | 47,691,580 |
| 2024-09-13 | 5.16 | 5.2 | 5.07 | 5.07 | -1.74% | 83,054 | 42,450,028 |
| 2024-09-12 | 5.18 | 5.25 | 5.14 | 5.16 | +0.19% | 91,580 | 47,581,217 |
| 2024-09-11 | 5.26 | 5.27 | 5.11 | 5.15 | -2.09% | 94,683 | 48,964,336 |
| 2024-09-10 | 5.2 | 5.28 | 5.1 | 5.26 | +1.15% | 119,878 | 62,043,860 |
| 2024-09-09 | 5.2 | 5.27 | 5.16 | 5.2 | -0.19% | 91,016 | 47,390,523 |
| 2024-09-06 | 5.32 | 5.37 | 5.19 | 5.21 | -2.62% | 111,741 | 58,734,348 |
| 2024-09-05 | 5.31 | 5.39 | 5.3 | 5.35 | +0.56% | 111,521 | 59,601,169 |
| 2024-09-04 | 5.34 | 5.37 | 5.25 | 5.32 | -1.3% | 145,194 | 77,186,037 |
| 2024-09-03 | 5.33 | 5.42 | 5.3 | 5.39 | +0.75% | 140,038 | 75,239,298 |
| 2024-09-02 | 5.36 | 5.44 | 5.32 | 5.35 | -0.37% | 239,509 | 128,946,411 |
| 2024-08-30 | 5.29 | 5.45 | 5.28 | 5.37 | +1.51% | 293,781 | 158,394,295 |
| 2024-08-29 | 5.14 | 5.34 | 5.11 | 5.29 | +2.92% | 243,302 | 127,897,096 |
| 2024-08-28 | 5.15 | 5.18 | 5.04 | 5.14 | -1.34% | 159,782 | 81,733,336 |
| 2024-08-27 | 5.23 | 5.24 | 5.08 | 5.21 | -0.57% | 245,357 | 126,857,123 |
| 2024-08-26 | 5.05 | 5.28 | 5.05 | 5.24 | +3.76% | 304,590 | 158,778,566 |
| 2024-08-23 | 4.94 | 5.08 | 4.88 | 5.05 | +2.23% | 163,851 | 81,853,698 |
| 2024-08-22 | 5.08 | 5.11 | 4.91 | 4.94 | -3.14% | 162,235 | 81,277,519 |
| 2024-08-21 | 5.01 | 5.25 | 5 | 5.1 | +0.39% | 221,791 | 114,039,577 |
| 2024-08-20 | 5.04 | 5.18 | 4.95 | 5.08 | +0.99% | 205,257 | 103,961,084 |
| 2024-08-19 | 5.13 | 5.16 | 5.02 | 5.03 | -2.52% | 158,871 | 80,656,005 |
| 2024-08-16 | 5.08 | 5.2 | 5.04 | 5.16 | +1.57% | 231,554 | 119,254,019 |
| 2024-08-15 | 4.94 | 5.17 | 4.88 | 5.08 | +2.83% | 231,278 | 116,615,339 |
| 2024-08-14 | 4.88 | 4.97 | 4.85 | 4.94 | +1.44% | 138,385 | 68,032,147 |
| 2024-08-13 | 4.8 | 4.88 | 4.76 | 4.87 | +1.46% | 70,537 | 34,113,322 |
| 2024-08-12 | 4.87 | 4.87 | 4.77 | 4.8 | -1.23% | 67,088 | 32,331,852 |
| 2024-08-09 | 4.9 | 4.93 | 4.85 | 4.86 | -0.41% | 81,635 | 39,963,971 |
| 2024-08-08 | 4.84 | 4.9 | 4.76 | 4.88 | +0.62% | 86,454 | 41,921,299 |
| 2024-08-07 | 4.85 | 4.91 | 4.84 | 4.85 | -0.41% | 93,615 | 45,622,058 |
| 2024-08-06 | 4.86 | 4.93 | 4.8 | 4.87 | +1.25% | 100,587 | 48,749,853 |
| 2024-08-05 | 4.96 | 5.03 | 4.8 | 4.81 | -3.8% | 132,568 | 65,163,613 |
| 2024-08-02 | 5.07 | 5.12 | 4.99 | 5 | -1.57% | 119,317 | 60,254,335 |
| 2024-08-01 | 5.05 | 5.15 | 5.04 | 5.08 | +0.4% | 126,265 | 64,274,733 |
| 2024-07-31 | 4.92 | 5.06 | 4.91 | 5.06 | +2.64% | 159,334 | 80,005,477 |
| 2024-07-30 | 4.92 | 4.96 | 4.86 | 4.93 | -0.2% | 98,730 | 48,606,157 |
| 2024-07-29 | 4.89 | 4.97 | 4.86 | 4.94 | +0.82% | 114,915 | 56,541,678 |
| 2024-07-26 | 4.83 | 4.92 | 4.8 | 4.9 | +2.51% | 140,505 | 68,462,189 |
| 2024-07-25 | 4.72 | 4.82 | 4.68 | 4.78 | +1.49% | 104,360 | 49,717,825 |
| 2024-07-24 | 4.8 | 4.85 | 4.7 | 4.71 | -2.28% | 114,906 | 54,787,867 |
| 2024-07-23 | 4.92 | 4.94 | 4.81 | 4.82 | -2.23% | 82,234 | 40,118,370 |
| 2024-07-22 | 4.89 | 4.94 | 4.86 | 4.93 | +0.61% | 91,113 | 44,691,679 |
| 2024-07-19 | 4.88 | 4.97 | 4.86 | 4.9 | +0.2% | 99,633 | 48,976,685 |
| 2024-07-18 | 4.96 | 4.96 | 4.81 | 4.89 | -1.61% | 152,693 | 74,234,569 |
| 2024-07-17 | 5.08 | 5.1 | 4.96 | 4.97 | -2.36% | 123,140 | 61,640,642 |
| 2024-07-16 | 5.01 | 5.1 | 5.01 | 5.09 | +0.99% | 86,645 | 43,861,418 |
| 2024-07-15 | 5.15 | 5.16 | 5.02 | 5.04 | -2.14% | 117,023 | 59,256,207 |
| 2024-07-12 | 5.17 | 5.18 | 5.13 | 5.15 | -0.58% | 109,803 | 56,605,060 |
| 2024-07-11 | 5.13 | 5.18 | 5.07 | 5.18 | +3.39% | 189,252 | 97,352,094 |
| 2024-07-10 | 5 | 5.09 | 4.95 | 5.01 | 0% | 124,349 | 62,390,945 |
| 2024-07-09 | 4.89 | 5.04 | 4.87 | 5.01 | +1.83% | 150,847 | 75,009,180 |
| 2024-07-08 | 5.08 | 5.1 | 4.91 | 4.92 | -3.53% | 144,448 | 71,846,493 |
| 2024-07-05 | 5.04 | 5.11 | 4.96 | 5.1 | +1.19% | 104,206 | 52,660,637 |
| 2024-07-04 | 5.21 | 5.25 | 5 | 5.04 | -3.08% | 141,796 | 72,561,737 |
| 2024-07-03 | 5.22 | 5.26 | 5.15 | 5.2 | -0.57% | 112,587 | 58,643,546 |
| 2024-07-02 | 5.21 | 5.3 | 5.2 | 5.23 | 0% | 123,253 | 64,635,022 |
| 2024-07-01 | 5.25 | 5.29 | 5.11 | 5.23 | +0.19% | 145,184 | 75,278,414 |
| 2024-06-28 | 5.1 | 5.32 | 5.06 | 5.22 | +2.35% | 211,383 | 110,725,239 |
| 2024-06-27 | 5.19 | 5.24 | 5.09 | 5.1 | -2.11% | 160,867 | 83,204,060 |
| 2024-06-26 | 4.97 | 5.22 | 4.88 | 5.21 | +4.83% | 199,093 | 101,092,933 |
| 2024-06-25 | 5.08 | 5.17 | 4.9 | 4.97 | -2.36% | 220,639 | 110,683,519 |
| 2024-06-24 | 5.28 | 5.34 | 5.07 | 5.09 | -5.04% | 249,313 | 129,243,387 |
| 2024-06-21 | 5.35 | 5.46 | 5.25 | 5.36 | -3.6% | 298,739 | 160,469,048 |
| 2024-06-20 | 5.75 | 5.87 | 5.43 | 5.56 | 0% | 445,080 | 249,588,687 |
| 2024-06-19 | 5.55 | 5.72 | 5.44 | 5.56 | +0.72% | 374,491 | 209,256,659 |
| 2024-06-18 | 5.45 | 5.53 | 5.4 | 5.52 | +2.41% | 183,516 | 100,600,981 |
| 2024-06-17 | 5.32 | 5.44 | 5.3 | 5.39 | +0.94% | 147,882 | 79,656,207 |
| 2024-06-14 | 5.28 | 5.35 | 5.25 | 5.34 | +0.56% | 135,552 | 71,720,061 |
| 2024-06-13 | 5.34 | 5.41 | 5.28 | 5.31 | -0.75% | 130,100 | 69,711,690 |
| 2024-06-12 | 5.31 | 5.43 | 5.28 | 5.35 | +0.56% | 153,251 | 82,285,282 |
| 2024-06-11 | 5.16 | 5.32 | 5.04 | 5.32 | +2.9% | 186,095 | 96,907,547 |
| 2024-06-07 | 5.17 | 5.22 | 5.08 | 5.17 | +1.57% | 155,460 | 80,156,972 |
| 2024-06-06 | 5.33 | 5.45 | 5.07 | 5.09 | -5.21% | 308,263 | 160,591,438 |
| 2024-06-05 | 5.26 | 5.54 | 5.25 | 5.37 | +1.51% | 264,121 | 142,077,629 |
| 2024-06-04 | 5.34 | 5.36 | 5.21 | 5.29 | -1.31% | 172,031 | 90,477,078 |
| 2024-06-03 | 5.46 | 5.51 | 5.32 | 5.36 | -1.83% | 153,072 | 82,576,611 |
| 2024-05-31 | 5.38 | 5.51 | 5.37 | 5.46 | +2.06% | 157,657 | 86,057,602 |
| 2024-05-30 | 5.29 | 5.39 | 5.22 | 5.35 | +0.56% | 142,835 | 76,250,584 |
| 2024-05-29 | 5.3 | 5.4 | 5.3 | 5.32 | -0.37% | 141,989 | 76,027,244 |
| 2024-05-28 | 5.44 | 5.51 | 5.33 | 5.34 | -1.48% | 164,683 | 89,023,412 |
| 2024-05-27 | 5.52 | 5.57 | 5.28 | 5.42 | +0.37% | 190,424 | 102,385,516 |
| 2024-05-24 | 5.61 | 5.65 | 5.4 | 5.4 | -4.09% | 234,220 | 128,780,262 |
| 2024-05-23 | 5.72 | 5.81 | 5.6 | 5.63 | -1.92% | 282,874 | 160,791,369 |
| 2024-05-22 | 5.67 | 5.79 | 5.66 | 5.74 | -0.17% | 320,421 | 182,877,834 |
| 2024-05-21 | 5.97 | 6.09 | 5.74 | 5.75 | +1.41% | 515,041 | 301,119,896 |
| 2024-05-20 | 5.64 | 5.73 | 5.63 | 5.67 | +0.53% | 177,414 | 100,670,559 |
| 2024-05-17 | 5.45 | 5.64 | 5.41 | 5.64 | +3.11% | 188,679 | 104,840,292 |
| 2024-05-16 | 5.32 | 5.54 | 5.32 | 5.47 | +2.82% | 195,424 | 106,808,727 |
| 2024-05-15 | 5.32 | 5.42 | 5.27 | 5.32 | -0.37% | 116,304 | 62,318,634 |
| 2024-05-14 | 5.3 | 5.44 | 5.29 | 5.34 | +1.14% | 158,048 | 84,594,272 |
| 2024-05-13 | 5.43 | 5.43 | 5.26 | 5.28 | -3.3% | 188,989 | 100,831,050 |
| 2024-05-10 | 5.6 | 5.62 | 5.42 | 5.46 | -2.33% | 181,197 | 99,150,635 |
| 2024-05-09 | 5.55 | 5.66 | 5.55 | 5.59 | +0.72% | 138,497 | 77,736,477 |
| 2024-05-08 | 5.67 | 5.69 | 5.53 | 5.55 | -2.8% | 155,063 | 86,650,648 |
| 2024-05-07 | 5.71 | 5.73 | 5.62 | 5.71 | 0% | 149,293 | 84,852,365 |
| 2024-05-06 | 5.76 | 5.79 | 5.69 | 5.71 | +0.71% | 171,837 | 98,417,730 |
| 2024-04-30 | 5.72 | 5.75 | 5.57 | 5.67 | -0.87% | 212,188 | 120,111,968 |
| 2024-04-29 | 5.56 | 5.73 | 5.55 | 5.72 | +3.06% | 217,481 | 123,545,168 |
| 2024-04-26 | 5.36 | 5.58 | 5.36 | 5.55 | +2.59% | 238,490 | 131,275,041 |
| 2024-04-25 | 5.37 | 5.53 | 5.33 | 5.41 | 0% | 216,130 | 117,254,723 |
| 2024-04-24 | 5.25 | 5.41 | 5.22 | 5.41 | +2.85% | 176,515 | 94,111,191 |
| 2024-04-23 | 5.16 | 5.29 | 5.13 | 5.26 | +1.94% | 174,295 | 91,078,660 |
| 2024-04-22 | 5.12 | 5.34 | 5.08 | 5.16 | -4.27% | 307,722 | 159,639,562 |
| 2024-04-19 | 5.39 | 5.46 | 5.33 | 5.39 | -1.1% | 188,378 | 101,405,277 |
| 2024-04-18 | 5.54 | 5.61 | 5.39 | 5.45 | -1.8% | 241,524 | 132,802,833 |
| 2024-04-17 | 5.27 | 5.55 | 5.26 | 5.55 | +7.56% | 252,468 | 137,716,179 |
| 2024-04-16 | 5.53 | 5.56 | 5.15 | 5.16 | -6.69% | 299,115 | 158,044,368 |
| 2024-04-15 | 5.68 | 5.75 | 5.36 | 5.53 | -3.15% | 274,891 | 152,306,020 |
| 2024-04-12 | 5.81 | 5.91 | 5.69 | 5.71 | -1.72% | 227,116 | 131,419,715 |
| 2024-04-11 | 5.81 | 5.95 | 5.79 | 5.81 | -0.85% | 202,687 | 119,137,421 |
| 2024-04-10 | 6.04 | 6.04 | 5.78 | 5.86 | -3.46% | 269,011 | 158,100,323 |
| 2024-04-09 | 6.01 | 6.17 | 5.95 | 6.07 | +0.33% | 244,709 | 147,545,267 |
| 2024-04-08 | 6.3 | 6.3 | 6.04 | 6.05 | -5.32% | 337,319 | 207,478,054 |
| 2024-04-03 | 6.59 | 6.6 | 6.35 | 6.39 | -3.18% | 323,953 | 208,059,662 |
| 2024-04-02 | 6.65 | 6.67 | 6.37 | 6.6 | -0.6% | 492,272 | 320,486,159 |
| 2024-04-01 | 6.64 | 6.75 | 6.5 | 6.64 | +2.31% | 597,939 | 395,668,110 |
| 2024-03-29 | 6.38 | 6.55 | 6.28 | 6.49 | +3.18% | 733,047 | 471,525,496 |
| 2024-03-28 | 5.71 | 6.49 | 5.7 | 6.29 | +11.13% | 698,454 | 430,403,878 |
| 2024-03-27 | 6 | 6.02 | 5.65 | 5.66 | -5.51% | 313,348 | 181,941,238 |
| 2024-03-26 | 6.13 | 6.19 | 5.88 | 5.99 | -2.44% | 335,422 | 202,328,175 |
| 2024-03-25 | 6.43 | 6.47 | 6.12 | 6.14 | -4.81% | 348,112 | 219,608,244 |
| 2024-03-22 | 6.63 | 6.7 | 6.4 | 6.45 | -3.01% | 387,574 | 252,422,230 |
| 2024-03-21 | 6.72 | 6.75 | 6.59 | 6.65 | -0.45% | 347,500 | 232,075,151 |
| 2024-03-20 | 6.55 | 6.68 | 6.52 | 6.68 | +1.37% | 352,130 | 232,619,976 |
| 2024-03-19 | 6.66 | 6.78 | 6.59 | 6.59 | -0.75% | 465,541 | 310,587,272 |
| 2024-03-18 | 6.55 | 6.64 | 6.5 | 6.64 | +1.53% | 436,442 | 287,227,828 |
| 2024-03-15 | 6.48 | 6.55 | 6.36 | 6.54 | +0.62% | 327,071 | 210,892,265 |
| 2024-03-14 | 6.52 | 6.62 | 6.39 | 6.5 | -1.07% | 358,617 | 233,350,642 |
| 2024-03-13 | 6.54 | 6.7 | 6.44 | 6.57 | +0.61% | 461,067 | 303,736,738 |
| 2024-03-12 | 6.44 | 6.58 | 6.41 | 6.53 | +1.56% | 339,072 | 220,107,197 |
| 2024-03-11 | 6.53 | 6.55 | 6.33 | 6.43 | -0.92% | 379,642 | 242,397,725 |
| 2024-03-08 | 6.44 | 6.54 | 6.4 | 6.49 | +0.78% | 259,834 | 168,293,167 |
| 2024-03-07 | 6.57 | 6.76 | 6.42 | 6.44 | -1.68% | 317,841 | 209,341,379 |
| 2024-03-06 | 6.54 | 6.63 | 6.35 | 6.55 | -0.15% | 294,122 | 191,332,328 |
| 2024-03-05 | 6.65 | 6.74 | 6.49 | 6.56 | -2.24% | 384,858 | 254,669,131 |
| 2024-03-04 | 6.76 | 6.76 | 6.54 | 6.71 | -0.15% | 323,552 | 215,368,491 |
| 2024-03-01 | 6.58 | 6.75 | 6.48 | 6.72 | +2.91% | 419,831 | 279,072,939 |
| 2024-02-29 | 6.21 | 6.59 | 6.18 | 6.53 | +4.82% | 408,765 | 263,631,987 |
| 2024-02-28 | 6.89 | 6.97 | 6.21 | 6.23 | -10.23% | 748,417 | 496,404,715 |
| 2024-02-27 | 6.85 | 6.95 | 6.68 | 6.94 | -0.29% | 551,371 | 376,333,684 |
| 2024-02-26 | 6.64 | 7.13 | 6.45 | 6.96 | +5.14% | 801,040 | 542,552,912 |
| 2024-02-23 | 6.18 | 6.65 | 6.05 | 6.62 | +8.35% | 692,199 | 441,259,879 |
| 2024-02-22 | 6.05 | 6.14 | 6.01 | 6.11 | +0.83% | 285,642 | 173,688,066 |
| 2024-02-21 | 5.95 | 6.25 | 5.91 | 6.06 | +0.5% | 339,183 | 207,309,347 |
| 2024-02-20 | 6.05 | 6.07 | 5.9 | 6.03 | -1.15% | 306,958 | 183,591,686 |
| 2024-02-19 | 6.27 | 6.32 | 5.93 | 6.1 | -1.29% | 459,770 | 279,372,990 |
| 2024-02-08 | 5.64 | 6.23 | 5.6 | 6.18 | +10.95% | 553,686 | 329,332,468 |
| 2024-02-07 | 5.23 | 5.73 | 5.22 | 5.57 | +6.1% | 517,467 | 286,727,572 |
| 2024-02-06 | 4.78 | 5.33 | 4.66 | 5.25 | +9.83% | 481,006 | 241,384,719 |
| 2024-02-05 | 5.33 | 5.35 | 4.7 | 4.78 | -11.32% | 469,786 | 232,073,016 |
| 2024-02-02 | 5.68 | 5.73 | 5.12 | 5.39 | -2.88% | 364,739 | 198,610,566 |
| 2024-02-01 | 5.54 | 5.77 | 5.42 | 5.55 | +0.18% | 291,002 | 162,825,766 |
| 2024-01-31 | 5.81 | 5.85 | 5.53 | 5.54 | -4.32% | 328,422 | 186,194,795 |
| 2024-01-30 | 6.06 | 6.11 | 5.76 | 5.79 | -5.85% | 450,947 | 267,689,551 |
| 2024-01-29 | 6.69 | 6.7 | 6.13 | 6.15 | -7.66% | 414,326 | 261,348,934 |
| 2024-01-26 | 6.62 | 7.01 | 6.61 | 6.66 | -0.89% | 509,880 | 345,374,583 |
| 2024-01-25 | 6.49 | 6.73 | 6.35 | 6.72 | +3.38% | 424,451 | 280,007,294 |
| 2024-01-24 | 6.53 | 6.68 | 6.22 | 6.5 | +0.46% | 405,833 | 261,990,270 |
| 2024-01-23 | 6.12 | 6.54 | 5.98 | 6.47 | +4.69% | 585,877 | 365,249,539 |
| 2024-01-22 | 6.71 | 6.8 | 6.1 | 6.18 | -7.9% | 438,545 | 281,314,234 |
| 2024-01-19 | 6.79 | 6.87 | 6.63 | 6.71 | -1.47% | 255,146 | 171,776,563 |
| 2024-01-18 | 6.63 | 6.87 | 6.47 | 6.81 | +1.64% | 402,523 | 267,650,785 |
| 2024-01-17 | 6.99 | 6.99 | 6.67 | 6.7 | -4.15% | 327,587 | 223,449,165 |
| 2024-01-16 | 7.21 | 7.25 | 6.85 | 6.99 | -3.32% | 557,311 | 389,008,395 |
| 2024-01-15 | 7.15 | 7.44 | 6.98 | 7.23 | +0.7% | 399,205 | 286,754,320 |
| 2024-01-12 | 7.38 | 7.43 | 7.12 | 7.18 | -3.62% | 464,982 | 336,415,155 |
| 2024-01-11 | 7.15 | 7.55 | 7.15 | 7.45 | +3.19% | 603,480 | 446,423,560 |
| 2024-01-10 | 7.61 | 7.64 | 7.16 | 7.22 | -5.87% | 602,250 | 440,251,775 |
| 2024-01-09 | 7.6 | 7.85 | 7.33 | 7.67 | +0.92% | 779,812 | 591,408,560 |
| 2024-01-08 | 7.95 | 8.04 | 7.52 | 7.6 | -4.88% | 681,665 | 523,859,073 |
| 2024-01-05 | 8.04 | 8.29 | 7.83 | 7.99 | -3.85% | 807,310 | 649,463,977 |
| 2024-01-04 | 8.36 | 8.52 | 7.99 | 8.31 | +1.71% | 1,160,916 | 956,271,051 |
| 2024-01-03 | 8.4 | 8.46 | 7.89 | 8.17 | -2.51% | 1,141,562 | 927,841,326 |
| 2024-01-02 | 8.7 | 8.7 | 8.24 | 8.38 | -4.77% | 1,328,340 | 1,117,337,148 |
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：