股票概览
6.93
-4.28%
-0.31
7.35
开盘价
7.45
最高价
6.93
最低价
279,054
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.25
MA10 (10日均线)
7.49
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 | 7.35 | 7.45 | 6.93 | 6.93 | -4.28% | 279,054 | 200,139,592 |
| 2024-12-30 | 7.3 | 7.44 | 7.18 | 7.24 | -2.03% | 201,968 | 147,369,066 |
| 2024-12-27 | 7.19 | 7.5 | 7.19 | 7.39 | +2.78% | 303,852 | 225,247,081 |
| 2024-12-26 | 7.04 | 7.29 | 7.02 | 7.19 | +1.27% | 180,050 | 129,953,113 |
| 2024-12-25 | 7.25 | 7.32 | 6.91 | 7.1 | -3.01% | 256,426 | 181,116,864 |
| 2024-12-24 | 7.24 | 7.44 | 7.15 | 7.32 | +3.1% | 246,342 | 180,257,506 |
| 2024-12-23 | 7.5 | 7.63 | 7.1 | 7.1 | -5.84% | 248,103 | 180,860,807 |
| 2024-12-20 | 7.39 | 7.68 | 7.35 | 7.54 | +1.34% | 268,192 | 201,347,570 |
| 2024-12-19 | 7.17 | 7.47 | 7.11 | 7.44 | +2.48% | 229,706 | 168,283,962 |
| 2024-12-18 | 7.22 | 7.39 | 7.15 | 7.26 | +0.69% | 213,703 | 155,717,514 |
| 2024-12-17 | 7.39 | 7.44 | 7.17 | 7.21 | -3.22% | 208,274 | 151,811,619 |
| 2024-12-16 | 7.5 | 7.61 | 7.36 | 7.45 | -1.06% | 197,796 | 147,938,523 |
| 2024-12-13 | 7.69 | 7.77 | 7.51 | 7.53 | -2.96% | 287,048 | 219,024,968 |
| 2024-12-12 | 7.71 | 7.77 | 7.61 | 7.76 | -0.77% | 341,641 | 262,987,216 |
| 2024-12-11 | 7.87 | 7.9 | 7.75 | 7.82 | -1.14% | 333,580 | 260,460,512 |
| 2024-12-10 | 8.13 | 8.17 | 7.89 | 7.91 | -0.25% | 527,336 | 422,112,595 |
| 2024-12-09 | 7.86 | 7.96 | 7.72 | 7.93 | +0.63% | 334,027 | 262,430,126 |
| 2024-12-06 | 7.96 | 7.99 | 7.77 | 7.88 | -1.99% | 435,877 | 343,418,463 |
| 2024-12-05 | 7.76 | 8.13 | 7.72 | 8.04 | +4.01% | 675,597 | 537,788,036 |
| 2024-12-04 | 7.64 | 8.05 | 7.49 | 7.73 | +0.65% | 711,114 | 554,341,921 |
| 2024-12-03 | 7.71 | 7.77 | 7.59 | 7.68 | -0.65% | 346,591 | 265,870,553 |
| 2024-12-02 | 7.56 | 7.75 | 7.56 | 7.73 | +1.98% | 433,008 | 332,059,336 |
| 2024-11-29 | 7.42 | 7.64 | 7.4 | 7.58 | +1.74% | 452,411 | 341,637,883 |
| 2024-11-28 | 7.37 | 7.65 | 7.24 | 7.45 | +0.95% | 459,454 | 340,977,415 |
| 2024-11-27 | 7.26 | 7.39 | 7.03 | 7.38 | +0.54% | 346,818 | 249,188,016 |
| 2024-11-26 | 7.3 | 7.55 | 7.16 | 7.34 | -0.27% | 389,300 | 285,839,879 |
| 2024-11-25 | 7.25 | 7.36 | 7.03 | 7.36 | +1.8% | 302,249 | 217,150,010 |
| 2024-11-22 | 7.63 | 7.67 | 7.21 | 7.23 | -5.86% | 369,267 | 275,402,647 |
| 2024-11-21 | 7.58 | 7.78 | 7.5 | 7.68 | +0.92% | 358,025 | 274,092,349 |
| 2024-11-20 | 7.34 | 7.64 | 7.34 | 7.61 | +2.84% | 360,271 | 271,305,484 |
| 2024-11-19 | 7.08 | 7.47 | 7.08 | 7.4 | +4.52% | 361,856 | 263,710,914 |
| 2024-11-18 | 7.41 | 7.52 | 7 | 7.08 | -4.32% | 422,955 | 303,452,868 |
| 2024-11-15 | 7.6 | 7.88 | 7.37 | 7.4 | -5.13% | 604,023 | 459,621,778 |
| 2024-11-14 | 7.86 | 8.5 | 7.77 | 7.8 | +0.52% | 1,001,000 | 804,582,071 |
| 2024-11-13 | 7.4 | 7.76 | 7.36 | 7.76 | +3.74% | 554,743 | 421,148,669 |
| 2024-11-12 | 7.69 | 7.7 | 7.36 | 7.48 | -1.97% | 413,452 | 311,354,097 |
| 2024-11-11 | 7.45 | 7.65 | 7.42 | 7.63 | +2.28% | 383,671 | 289,758,556 |
| 2024-11-08 | 7.63 | 7.74 | 7.44 | 7.46 | -0.67% | 438,283 | 331,706,230 |
| 2024-11-07 | 7.29 | 7.57 | 7.18 | 7.51 | +3.02% | 476,840 | 353,919,582 |
| 2024-11-06 | 7.23 | 7.39 | 7.18 | 7.29 | +0.55% | 393,885 | 287,564,291 |
| 2024-11-05 | 7.02 | 7.26 | 7.01 | 7.25 | +2.98% | 345,092 | 247,138,734 |
| 2024-11-04 | 6.9 | 7.07 | 6.82 | 7.04 | +2.18% | 211,146 | 147,829,722 |
| 2024-11-01 | 7.36 | 7.4 | 6.86 | 6.89 | -6% | 430,452 | 304,148,633 |
| 2024-10-31 | 7.39 | 7.47 | 7.29 | 7.33 | +0.96% | 401,928 | 296,480,771 |
| 2024-10-30 | 7.2 | 7.37 | 7.15 | 7.26 | -1.09% | 342,715 | 248,032,146 |
| 2024-10-29 | 7.55 | 7.6 | 7.31 | 7.34 | -4.43% | 552,193 | 410,433,941 |
| 2024-10-28 | 7.48 | 7.8 | 7.31 | 7.68 | +6.67% | 759,681 | 573,867,856 |
| 2024-10-25 | 6.94 | 7.22 | 6.93 | 7.2 | +3.9% | 486,472 | 346,040,473 |
| 2024-10-24 | 7.01 | 7.03 | 6.85 | 6.93 | -3.08% | 344,046 | 238,096,610 |
| 2024-10-23 | 7.12 | 7.26 | 7.04 | 7.15 | -0.14% | 423,176 | 302,163,945 |
| 2024-10-22 | 6.97 | 7.17 | 6.95 | 7.16 | +2.87% | 429,106 | 303,638,769 |
| 2024-10-21 | 6.85 | 7.08 | 6.82 | 6.96 | +2.65% | 436,188 | 302,206,423 |
| 2024-10-18 | 6.55 | 6.92 | 6.54 | 6.78 | +2.73% | 373,533 | 252,005,132 |
| 2024-10-17 | 6.59 | 6.76 | 6.58 | 6.6 | +0.46% | 223,976 | 149,338,042 |
| 2024-10-16 | 6.5 | 6.68 | 6.47 | 6.57 | -0.61% | 197,174 | 129,875,205 |
| 2024-10-15 | 6.72 | 6.88 | 6.58 | 6.61 | -2.79% | 292,084 | 196,651,113 |
| 2024-10-14 | 6.7 | 6.81 | 6.53 | 6.8 | +2.1% | 271,101 | 181,932,272 |
| 2024-10-11 | 6.95 | 6.97 | 6.57 | 6.66 | -4.86% | 280,648 | 189,813,593 |
| 2024-10-10 | 6.97 | 7.28 | 6.8 | 7 | +1.6% | 420,643 | 295,566,638 |
| 2024-10-09 | 7.75 | 7.78 | 6.88 | 6.89 | -14.52% | 709,557 | 515,936,133 |
| 2024-10-08 | 8.5 | 8.5 | 7.4 | 8.06 | +12.89% | 892,176 | 705,444,017 |
| 2024-09-30 | 6.44 | 7.24 | 6.35 | 7.14 | +14.42% | 751,362 | 510,076,357 |
| 2024-09-27 | 6.02 | 6.34 | 5.97 | 6.24 | +4.87% | 418,387 | 257,628,741 |
| 2024-09-26 | 5.82 | 5.95 | 5.79 | 5.95 | +1.71% | 228,701 | 134,336,961 |
| 2024-09-25 | 5.89 | 6.07 | 5.84 | 5.85 | -0.34% | 303,355 | 180,320,427 |
| 2024-09-24 | 5.77 | 5.9 | 5.66 | 5.87 | +1.21% | 270,055 | 156,595,298 |
| 2024-09-23 | 5.6 | 5.85 | 5.6 | 5.8 | +2.47% | 266,971 | 152,814,827 |
| 2024-09-20 | 5.9 | 5.9 | 5.63 | 5.66 | +2.35% | 287,217 | 164,318,844 |
| 2024-09-19 | 5.5 | 5.59 | 5.45 | 5.53 | +0.73% | 101,187 | 55,984,671 |
| 2024-09-18 | 5.41 | 5.49 | 5.32 | 5.49 | +1.1% | 85,986 | 46,532,423 |
| 2024-09-13 | 5.6 | 5.64 | 5.43 | 5.43 | -3.72% | 136,407 | 74,978,561 |
| 2024-09-12 | 5.59 | 5.75 | 5.55 | 5.64 | +0.18% | 193,524 | 109,846,224 |
| 2024-09-11 | 5.52 | 5.75 | 5.5 | 5.63 | +0.36% | 204,120 | 114,858,778 |
| 2024-09-10 | 5.39 | 5.69 | 5.29 | 5.61 | +4.86% | 253,716 | 140,445,013 |
| 2024-09-09 | 5.4 | 5.41 | 5.3 | 5.35 | -1.47% | 82,564 | 44,224,800 |
| 2024-09-06 | 5.63 | 5.64 | 5.42 | 5.43 | -3.55% | 118,313 | 65,117,090 |
| 2024-09-05 | 5.69 | 5.74 | 5.59 | 5.63 | -1.23% | 98,222 | 55,439,637 |
| 2024-09-04 | 5.68 | 5.77 | 5.64 | 5.7 | -0.87% | 105,707 | 60,300,319 |
| 2024-09-03 | 5.68 | 5.77 | 5.67 | 5.75 | +0.7% | 113,784 | 64,996,269 |
| 2024-09-02 | 5.76 | 5.88 | 5.69 | 5.71 | -1.21% | 146,636 | 84,812,193 |
| 2024-08-30 | 5.73 | 5.88 | 5.64 | 5.78 | +2.12% | 184,280 | 106,868,249 |
| 2024-08-29 | 5.48 | 5.71 | 5.44 | 5.66 | +2.17% | 158,927 | 89,309,609 |
| 2024-08-28 | 5.37 | 5.65 | 5.28 | 5.54 | +2.4% | 132,422 | 72,750,363 |
| 2024-08-27 | 5.57 | 5.57 | 5.34 | 5.41 | -3.05% | 121,783 | 66,055,844 |
| 2024-08-26 | 5.63 | 5.68 | 5.52 | 5.58 | -0.89% | 91,991 | 51,368,374 |
| 2024-08-23 | 5.7 | 5.71 | 5.55 | 5.63 | -2.6% | 163,263 | 91,926,877 |
| 2024-08-22 | 5.65 | 5.95 | 5.58 | 5.78 | +3.4% | 283,999 | 164,588,585 |
| 2024-08-21 | 5.53 | 5.8 | 5.49 | 5.59 | +0.54% | 151,555 | 85,451,567 |
| 2024-08-20 | 5.7 | 5.71 | 5.48 | 5.56 | -6.08% | 268,682 | 149,786,780 |
| 2024-08-19 | 6 | 6.01 | 5.87 | 5.92 | -1% | 118,873 | 70,423,252 |
| 2024-08-16 | 5.95 | 6 | 5.92 | 5.98 | +0.5% | 98,886 | 58,955,718 |
| 2024-08-15 | 5.87 | 5.96 | 5.81 | 5.95 | +0.68% | 125,589 | 74,231,943 |
| 2024-08-14 | 5.89 | 5.96 | 5.87 | 5.91 | +1.03% | 118,649 | 70,198,502 |
| 2024-08-13 | 5.7 | 5.85 | 5.7 | 5.85 | +1.04% | 86,303 | 50,025,146 |
| 2024-08-12 | 5.82 | 5.86 | 5.72 | 5.79 | +1.05% | 93,416 | 54,090,303 |
| 2024-08-09 | 5.78 | 5.86 | 5.73 | 5.73 | -0.17% | 70,363 | 40,709,629 |
| 2024-08-08 | 5.82 | 5.88 | 5.69 | 5.74 | -2.71% | 136,960 | 78,859,309 |
| 2024-08-07 | 5.8 | 5.98 | 5.78 | 5.9 | +3.51% | 214,250 | 126,510,838 |
| 2024-08-06 | 5.66 | 5.73 | 5.62 | 5.7 | +1.97% | 83,800 | 47,532,157 |
| 2024-08-05 | 5.79 | 5.88 | 5.55 | 5.59 | -4.28% | 130,241 | 74,367,210 |
| 2024-08-02 | 5.99 | 6.01 | 5.84 | 5.84 | -3.15% | 142,885 | 84,696,609 |
| 2024-08-01 | 6.04 | 6.07 | 5.99 | 6.03 | -0.17% | 131,891 | 79,581,169 |
| 2024-07-31 | 5.9 | 6.05 | 5.86 | 6.04 | +2.72% | 152,075 | 91,076,531 |
| 2024-07-30 | 5.89 | 5.92 | 5.83 | 5.88 | -0.51% | 67,711 | 39,748,286 |
| 2024-07-29 | 5.87 | 5.92 | 5.83 | 5.91 | +1.03% | 89,419 | 52,604,902 |
| 2024-07-26 | 5.77 | 5.87 | 5.71 | 5.85 | +2.09% | 90,500 | 52,806,374 |
| 2024-07-25 | 5.68 | 5.81 | 5.66 | 5.73 | +0.17% | 82,293 | 47,176,538 |
| 2024-07-24 | 5.81 | 5.85 | 5.68 | 5.72 | -1.72% | 112,859 | 64,907,491 |
| 2024-07-23 | 5.97 | 6.03 | 5.82 | 5.82 | -2.84% | 118,119 | 69,717,083 |
| 2024-07-22 | 5.92 | 6.05 | 5.92 | 5.99 | +0.17% | 97,446 | 58,463,256 |
| 2024-07-19 | 5.93 | 6.03 | 5.92 | 5.98 | +0.17% | 101,078 | 60,402,522 |
| 2024-07-18 | 5.89 | 5.98 | 5.81 | 5.97 | +0.84% | 121,621 | 71,628,059 |
| 2024-07-17 | 6.11 | 6.12 | 5.91 | 5.92 | -3.43% | 158,392 | 94,936,527 |
| 2024-07-16 | 6.11 | 6.2 | 6.02 | 6.13 | +0.66% | 137,385 | 83,857,247 |
| 2024-07-15 | 6.23 | 6.28 | 6.06 | 6.09 | -3.33% | 171,150 | 104,976,663 |
| 2024-07-12 | 6.39 | 6.39 | 6.24 | 6.3 | -1.72% | 250,719 | 158,365,668 |
| 2024-07-11 | 6.13 | 6.43 | 6.1 | 6.41 | +6.48% | 362,911 | 227,226,531 |
| 2024-07-10 | 6 | 6.08 | 5.93 | 6.02 | +0.5% | 159,989 | 96,111,444 |
| 2024-07-09 | 5.78 | 6 | 5.77 | 5.99 | +3.1% | 170,922 | 100,961,933 |
| 2024-07-08 | 5.99 | 5.99 | 5.78 | 5.81 | -2.84% | 153,939 | 90,270,786 |
| 2024-07-05 | 5.97 | 6.04 | 5.89 | 5.98 | -0.33% | 151,563 | 90,148,629 |
| 2024-07-04 | 6.05 | 6.12 | 5.93 | 6 | -0.99% | 164,476 | 98,965,505 |
| 2024-07-03 | 6.23 | 6.23 | 6.03 | 6.06 | -3.04% | 178,631 | 108,730,124 |
| 2024-07-02 | 6.3 | 6.33 | 6.17 | 6.25 | -1.73% | 189,750 | 118,492,916 |
| 2024-07-01 | 6.26 | 6.49 | 6.22 | 6.36 | +0.16% | 241,701 | 153,448,763 |
| 2024-06-28 | 6.29 | 6.55 | 6.25 | 6.35 | +4.27% | 366,177 | 234,306,404 |
| 2024-06-27 | 6.26 | 6.35 | 6.09 | 6.09 | -3.03% | 187,843 | 116,635,957 |
| 2024-06-26 | 6.13 | 6.32 | 6.02 | 6.28 | +1.95% | 191,051 | 117,927,816 |
| 2024-06-25 | 6.12 | 6.19 | 6.01 | 6.16 | +0.82% | 185,869 | 113,600,715 |
| 2024-06-24 | 6.21 | 6.32 | 6.08 | 6.11 | -2.86% | 229,259 | 141,782,787 |
| 2024-06-21 | 6.55 | 6.61 | 6.27 | 6.29 | -4.41% | 320,088 | 205,435,191 |
| 2024-06-20 | 6.68 | 6.77 | 6.54 | 6.58 | -1.79% | 275,288 | 182,436,871 |
| 2024-06-19 | 7.12 | 7.14 | 6.67 | 6.7 | -6.42% | 521,508 | 357,567,742 |
| 2024-06-18 | 7.18 | 7.23 | 7.04 | 7.16 | -1.24% | 356,038 | 253,002,214 |
| 2024-06-17 | 7.18 | 7.4 | 7.07 | 7.25 | +1.26% | 480,135 | 349,222,311 |
| 2024-06-14 | 7.19 | 7.5 | 7.09 | 7.16 | -1.1% | 628,974 | 458,205,878 |
| 2024-06-13 | 6.8 | 7.37 | 6.78 | 7.24 | +5.69% | 612,763 | 440,394,558 |
| 2024-06-12 | 6.76 | 6.96 | 6.74 | 6.85 | +0.15% | 218,231 | 149,883,630 |
| 2024-06-11 | 6.74 | 6.84 | 6.52 | 6.84 | +0.44% | 231,830 | 155,139,553 |
| 2024-06-07 | 6.73 | 6.89 | 6.64 | 6.81 | +2.25% | 269,491 | 182,253,444 |
| 2024-06-06 | 6.76 | 7.01 | 6.65 | 6.66 | -1.91% | 387,405 | 264,963,639 |
| 2024-06-05 | 6.9 | 6.94 | 6.77 | 6.79 | -3.14% | 304,245 | 208,030,176 |
| 2024-06-04 | 6.68 | 7.01 | 6.48 | 7.01 | +4.01% | 441,543 | 299,610,066 |
| 2024-06-03 | 6.92 | 6.92 | 6.62 | 6.74 | -3.71% | 379,889 | 256,120,746 |
| 2024-05-31 | 6.9 | 7.06 | 6.71 | 7 | +0.43% | 453,494 | 312,712,033 |
| 2024-05-30 | 7.38 | 7.4 | 6.94 | 6.97 | -5.04% | 577,613 | 409,250,969 |
| 2024-05-29 | 7.42 | 7.51 | 7.27 | 7.34 | -3.93% | 668,490 | 492,270,133 |
| 2024-05-28 | 7.14 | 7.78 | 7.11 | 7.64 | +5.09% | 1,083,715 | 813,474,221 |
| 2024-05-27 | 7.2 | 7.38 | 7 | 7.27 | +3.12% | 784,933 | 567,825,721 |
| 2024-05-24 | 6.8 | 7.35 | 6.79 | 7.05 | +3.68% | 712,312 | 507,639,297 |
| 2024-05-23 | 6.82 | 7.02 | 6.73 | 6.8 | -4.23% | 621,355 | 426,196,866 |
| 2024-05-22 | 7.13 | 7.64 | 7.09 | 7.1 | -1.11% | 772,503 | 566,443,023 |
| 2024-05-21 | 6.96 | 7.45 | 6.95 | 7.18 | +1.84% | 787,680 | 572,028,978 |
| 2024-05-20 | 7.11 | 7.18 | 6.92 | 7.05 | -2.08% | 572,434 | 401,856,087 |
| 2024-05-17 | 6.65 | 7.25 | 6.61 | 7.2 | +6.67% | 824,746 | 579,796,439 |
| 2024-05-16 | 6.71 | 6.99 | 6.59 | 6.75 | +0.75% | 542,325 | 366,905,401 |
| 2024-05-15 | 6.9 | 7.02 | 6.65 | 6.7 | -3.74% | 537,222 | 364,879,648 |
| 2024-05-14 | 7 | 7.16 | 6.85 | 6.96 | -3.2% | 735,649 | 511,618,450 |
| 2024-05-13 | 6.63 | 7.46 | 6.62 | 7.19 | +7.63% | 1,037,360 | 729,790,244 |
| 2024-05-10 | 6.28 | 6.98 | 6.21 | 6.68 | +6.03% | 727,779 | 481,028,906 |
| 2024-05-09 | 6.22 | 6.36 | 6.2 | 6.3 | +1.12% | 203,767 | 128,470,742 |
| 2024-05-08 | 6.22 | 6.33 | 6.19 | 6.23 | -0.16% | 145,533 | 91,097,608 |
| 2024-05-07 | 6.3 | 6.32 | 6.22 | 6.24 | -1.11% | 154,618 | 96,706,754 |
| 2024-05-06 | 6.38 | 6.4 | 6.3 | 6.31 | +0.64% | 159,121 | 100,690,771 |
| 2024-04-30 | 6.29 | 6.31 | 6.2 | 6.27 | -0.63% | 167,550 | 104,891,607 |
| 2024-04-29 | 6.2 | 6.35 | 6.15 | 6.31 | +1.12% | 271,025 | 170,612,591 |
| 2024-04-26 | 6.1 | 6.28 | 6.08 | 6.24 | +0.97% | 276,256 | 170,597,933 |
| 2024-04-25 | 6.03 | 6.21 | 5.99 | 6.18 | +1.48% | 307,247 | 187,734,813 |
| 2024-04-24 | 6.16 | 6.24 | 5.87 | 6.09 | +1.67% | 263,222 | 158,903,657 |
| 2024-04-23 | 6.35 | 6.6 | 5.91 | 5.99 | -0.5% | 407,760 | 252,700,179 |
| 2024-04-22 | 5.7 | 6.02 | 5.53 | 6.02 | +4.88% | 210,071 | 122,910,172 |
| 2024-04-19 | 5.8 | 5.84 | 5.67 | 5.74 | -0.69% | 114,144 | 65,381,397 |
| 2024-04-18 | 5.69 | 5.84 | 5.61 | 5.78 | +1.4% | 150,873 | 87,011,249 |
| 2024-04-17 | 5.39 | 5.7 | 5.39 | 5.7 | +7.34% | 200,751 | 112,426,282 |
| 2024-04-16 | 5.66 | 5.7 | 5.16 | 5.31 | -8.13% | 242,272 | 129,846,254 |
| 2024-04-15 | 5.97 | 6.01 | 5.62 | 5.78 | -2.03% | 214,799 | 123,674,674 |
| 2024-04-12 | 6.05 | 6.09 | 5.86 | 5.9 | -2.48% | 127,366 | 76,004,643 |
| 2024-04-11 | 5.96 | 6.13 | 5.83 | 6.05 | +1.85% | 135,413 | 81,689,261 |
| 2024-04-10 | 6.13 | 6.13 | 5.86 | 5.94 | -2.78% | 126,996 | 75,611,980 |
| 2024-04-09 | 6.02 | 6.15 | 6 | 6.11 | +1.5% | 95,609 | 58,149,638 |
| 2024-04-08 | 6.16 | 6.16 | 6.02 | 6.02 | -2.59% | 109,352 | 66,380,141 |
| 2024-04-03 | 6.36 | 6.36 | 6.16 | 6.18 | -2.83% | 141,100 | 87,693,941 |
| 2024-04-02 | 6.38 | 6.4 | 6.23 | 6.36 | +0.47% | 172,209 | 109,037,287 |
| 2024-04-01 | 6.29 | 6.37 | 6.25 | 6.33 | +0.96% | 175,370 | 110,785,947 |
| 2024-03-29 | 6.15 | 6.44 | 6.15 | 6.27 | +3.64% | 237,652 | 149,368,576 |
| 2024-03-28 | 5.92 | 6.14 | 5.91 | 6.05 | +2.37% | 132,970 | 80,291,676 |
| 2024-03-27 | 6.18 | 6.23 | 5.9 | 5.91 | -5.14% | 148,688 | 89,881,995 |
| 2024-03-26 | 6.12 | 6.27 | 6.09 | 6.23 | +1.8% | 162,145 | 100,383,621 |
| 2024-03-25 | 6.3 | 6.37 | 6.12 | 6.12 | -3.47% | 145,989 | 91,195,012 |
| 2024-03-22 | 6.39 | 6.4 | 6.24 | 6.34 | -1.25% | 185,546 | 117,182,470 |
| 2024-03-21 | 6.48 | 6.5 | 6.34 | 6.42 | -0.93% | 186,565 | 119,768,419 |
| 2024-03-20 | 6.41 | 6.51 | 6.4 | 6.48 | +0.62% | 163,357 | 105,471,209 |
| 2024-03-19 | 6.41 | 6.56 | 6.4 | 6.44 | -0.62% | 214,393 | 138,878,778 |
| 2024-03-18 | 6.44 | 6.54 | 6.36 | 6.48 | +1.89% | 247,339 | 159,300,463 |
| 2024-03-15 | 6.3 | 6.37 | 6.24 | 6.36 | +0.16% | 153,356 | 96,805,688 |
| 2024-03-14 | 6.39 | 6.5 | 6.24 | 6.35 | -1.4% | 206,014 | 131,046,287 |
| 2024-03-13 | 6.47 | 6.52 | 6.37 | 6.44 | -1.98% | 286,501 | 184,430,716 |
| 2024-03-12 | 6.34 | 6.76 | 6.26 | 6.57 | +3.14% | 439,683 | 284,016,456 |
| 2024-03-11 | 6.25 | 6.39 | 6.24 | 6.37 | +2.74% | 273,758 | 173,345,862 |
| 2024-03-08 | 6.16 | 6.27 | 6.11 | 6.2 | +0.49% | 179,245 | 110,885,329 |
| 2024-03-07 | 6.5 | 6.5 | 6.15 | 6.17 | -3.59% | 374,974 | 235,318,942 |
| 2024-03-06 | 6 | 6.5 | 5.97 | 6.4 | +5.96% | 467,996 | 294,151,042 |
| 2024-03-05 | 6.24 | 6.24 | 6.01 | 6.04 | -4.13% | 308,227 | 187,296,675 |
| 2024-03-04 | 6.2 | 6.4 | 6.1 | 6.3 | +1.94% | 459,198 | 287,680,460 |
| 2024-03-01 | 5.91 | 6.53 | 5.86 | 6.18 | +7.48% | 547,660 | 336,040,398 |
| 2024-02-29 | 5.46 | 5.75 | 5.4 | 5.75 | +5.31% | 204,928 | 115,418,946 |
| 2024-02-28 | 5.97 | 6.07 | 5.44 | 5.46 | -8.08% | 328,431 | 191,158,803 |
| 2024-02-27 | 5.77 | 5.94 | 5.69 | 5.94 | +2.59% | 227,351 | 133,354,369 |
| 2024-02-26 | 5.8 | 5.9 | 5.72 | 5.79 | +0.52% | 234,896 | 136,139,699 |
| 2024-02-23 | 5.6 | 5.77 | 5.54 | 5.76 | +3.23% | 244,999 | 138,367,137 |
| 2024-02-22 | 5.47 | 5.65 | 5.44 | 5.58 | +1.82% | 197,079 | 109,323,296 |
| 2024-02-21 | 5.38 | 5.66 | 5.38 | 5.48 | +0.55% | 177,031 | 98,301,952 |
| 2024-02-20 | 5.38 | 5.49 | 5.33 | 5.45 | 0% | 118,899 | 64,620,070 |
| 2024-02-19 | 5.44 | 5.55 | 5.35 | 5.45 | +2.25% | 181,267 | 98,772,656 |
| 2024-02-08 | 4.98 | 5.42 | 4.98 | 5.33 | +8.78% | 215,450 | 112,069,579 |
| 2024-02-07 | 4.87 | 5.15 | 4.82 | 4.9 | -0.81% | 167,388 | 83,211,721 |
| 2024-02-06 | 4.56 | 5.04 | 4.44 | 4.94 | +6.24% | 163,695 | 77,499,454 |
| 2024-02-05 | 4.98 | 4.98 | 4.51 | 4.65 | -7.55% | 194,781 | 91,256,088 |
| 2024-02-02 | 5.35 | 5.44 | 4.82 | 5.03 | -6.51% | 196,513 | 100,569,172 |
| 2024-02-01 | 5.26 | 5.53 | 5.26 | 5.38 | +2.48% | 169,741 | 91,643,420 |
| 2024-01-31 | 5.41 | 5.54 | 5.25 | 5.25 | -6.58% | 153,224 | 82,491,701 |
| 2024-01-30 | 5.73 | 5.89 | 5.59 | 5.62 | -3.1% | 108,151 | 61,737,769 |
| 2024-01-29 | 6.09 | 6.11 | 5.78 | 5.8 | -4.76% | 123,819 | 72,858,782 |
| 2024-01-26 | 6.09 | 6.21 | 6.03 | 6.09 | -0.81% | 117,458 | 71,897,855 |
| 2024-01-25 | 5.97 | 6.14 | 5.86 | 6.14 | +2.85% | 158,302 | 95,591,457 |
| 2024-01-24 | 5.95 | 6.04 | 5.76 | 5.97 | +0.67% | 126,193 | 74,623,800 |
| 2024-01-23 | 5.94 | 6.01 | 5.74 | 5.93 | +0.68% | 120,624 | 71,141,332 |
| 2024-01-22 | 6.25 | 6.28 | 5.82 | 5.89 | -7.1% | 175,380 | 106,231,677 |
| 2024-01-19 | 6.6 | 6.6 | 6.34 | 6.34 | -3.06% | 126,392 | 80,921,157 |
| 2024-01-18 | 6.57 | 6.58 | 6.32 | 6.54 | 0% | 151,353 | 97,688,258 |
| 2024-01-17 | 6.81 | 6.81 | 6.54 | 6.54 | -3.68% | 135,628 | 89,954,006 |
| 2024-01-16 | 6.89 | 6.89 | 6.63 | 6.79 | -1.45% | 191,888 | 129,374,261 |
| 2024-01-15 | 6.96 | 7.02 | 6.82 | 6.89 | +0.29% | 223,518 | 154,820,344 |
| 2024-01-12 | 6.84 | 6.96 | 6.78 | 6.87 | +0.73% | 190,040 | 131,006,422 |
| 2024-01-11 | 6.73 | 6.84 | 6.66 | 6.82 | +2.1% | 144,822 | 97,924,231 |
| 2024-01-10 | 6.89 | 6.89 | 6.62 | 6.68 | -2.2% | 148,726 | 99,941,499 |
| 2024-01-09 | 6.93 | 6.97 | 6.78 | 6.83 | -0.58% | 219,993 | 151,316,131 |
| 2024-01-08 | 6.72 | 6.94 | 6.56 | 6.87 | +1.63% | 324,993 | 221,287,579 |
| 2024-01-05 | 6.82 | 6.92 | 6.64 | 6.76 | -0.73% | 192,568 | 130,498,617 |
| 2024-01-04 | 6.76 | 6.83 | 6.74 | 6.81 | +0.15% | 104,697 | 71,197,195 |
| 2024-01-03 | 6.75 | 6.82 | 6.73 | 6.8 | -0.29% | 138,731 | 93,897,364 |
| 2024-01-02 | 6.76 | 6.87 | 6.72 | 6.82 | +1.19% | 202,430 | 138,001,446 |
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：