股票概览
6.2
-3.88%
-0.25
6.45
开盘价
6.54
最高价
6.18
最低价
72,830
成交量
数据更新至: 2024-12-31
技术指标
6.55
MA5 (5日均线)
6.68
MA10 (10日均线)
7.08
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 | 6.45 | 6.54 | 6.18 | 6.2 | -3.88% | 72,830 | 45,959,084 |
| 2024-12-30 | 6.71 | 6.74 | 6.31 | 6.45 | -4.02% | 94,159 | 60,741,540 |
| 2024-12-27 | 6.63 | 6.91 | 6.56 | 6.72 | +1.51% | 106,354 | 72,228,125 |
| 2024-12-26 | 6.7 | 6.91 | 6.5 | 6.62 | -2.07% | 146,663 | 98,467,175 |
| 2024-12-25 | 6.53 | 7.53 | 6.53 | 6.76 | +3.36% | 211,146 | 145,248,336 |
| 2024-12-24 | 6.65 | 6.69 | 6.35 | 6.54 | +0.15% | 87,898 | 57,121,406 |
| 2024-12-23 | 7.1 | 7.18 | 6.49 | 6.53 | -8.67% | 108,312 | 73,387,857 |
| 2024-12-20 | 6.85 | 7.17 | 6.85 | 7.15 | +3.92% | 69,622 | 49,112,948 |
| 2024-12-19 | 6.93 | 7.04 | 6.8 | 6.88 | -1.57% | 67,256 | 46,325,762 |
| 2024-12-18 | 7.04 | 7.18 | 6.76 | 6.99 | -0.43% | 73,877 | 51,777,908 |
| 2024-12-17 | 7.58 | 7.63 | 6.96 | 7.02 | -7.51% | 109,125 | 78,766,252 |
| 2024-12-16 | 7.61 | 7.8 | 7.55 | 7.59 | -0.39% | 58,698 | 44,868,066 |
| 2024-12-13 | 7.81 | 7.84 | 7.61 | 7.62 | -2.06% | 56,727 | 43,574,805 |
| 2024-12-12 | 7.59 | 7.88 | 7.51 | 7.78 | +2.77% | 84,519 | 65,210,636 |
| 2024-12-11 | 7.5 | 7.59 | 7.46 | 7.57 | +1.2% | 50,038 | 37,800,617 |
| 2024-12-10 | 7.7 | 7.74 | 7.46 | 7.48 | 0% | 55,593 | 42,081,774 |
| 2024-12-09 | 7.52 | 7.55 | 7.32 | 7.48 | -0.13% | 62,473 | 46,570,570 |
| 2024-12-06 | 7.4 | 7.53 | 7.33 | 7.49 | +1.49% | 66,640 | 49,694,697 |
| 2024-12-05 | 7.2 | 7.42 | 7.2 | 7.38 | +1.79% | 55,411 | 40,619,441 |
| 2024-12-04 | 7.4 | 7.43 | 7.21 | 7.25 | -2.42% | 59,172 | 43,311,820 |
| 2024-12-03 | 7.3 | 7.46 | 7.26 | 7.43 | +1.23% | 68,947 | 50,836,385 |
| 2024-12-02 | 7.17 | 7.37 | 7.14 | 7.34 | +3.09% | 63,364 | 46,063,280 |
| 2024-11-29 | 7.04 | 7.16 | 6.89 | 7.12 | +1.14% | 67,945 | 47,956,987 |
| 2024-11-28 | 6.98 | 7.15 | 6.89 | 7.04 | +1.59% | 65,552 | 46,025,596 |
| 2024-11-27 | 6.95 | 6.97 | 6.63 | 6.93 | -0.14% | 61,087 | 41,538,432 |
| 2024-11-26 | 6.95 | 7.05 | 6.91 | 6.94 | +1.31% | 61,450 | 42,852,914 |
| 2024-11-25 | 6.67 | 6.85 | 6.6 | 6.85 | +4.1% | 57,260 | 38,545,341 |
| 2024-11-22 | 6.97 | 6.98 | 6.58 | 6.58 | -4.78% | 61,927 | 42,317,100 |
| 2024-11-21 | 6.93 | 7.05 | 6.8 | 6.91 | -0.43% | 45,867 | 31,750,861 |
| 2024-11-20 | 6.8 | 6.99 | 6.74 | 6.94 | +2.21% | 62,722 | 43,278,183 |
| 2024-11-19 | 6.64 | 6.81 | 6.54 | 6.79 | +2.26% | 58,311 | 38,815,631 |
| 2024-11-18 | 6.95 | 6.99 | 6.57 | 6.64 | -4.05% | 63,335 | 42,637,720 |
| 2024-11-15 | 7.03 | 7.14 | 6.9 | 6.92 | -2.54% | 52,369 | 36,779,981 |
| 2024-11-14 | 7.39 | 7.42 | 7.07 | 7.1 | -3.92% | 63,443 | 45,469,167 |
| 2024-11-13 | 7.39 | 7.62 | 7.19 | 7.39 | -1.2% | 86,993 | 64,164,437 |
| 2024-11-12 | 7.29 | 7.59 | 7.23 | 7.48 | +2.47% | 127,766 | 94,481,944 |
| 2024-11-11 | 7.28 | 7.34 | 7.1 | 7.3 | +1.96% | 87,906 | 63,409,205 |
| 2024-11-08 | 7.26 | 7.44 | 7.15 | 7.16 | -1.38% | 143,867 | 104,996,661 |
| 2024-11-07 | 6.8 | 7.53 | 6.8 | 7.26 | +5.83% | 158,667 | 113,955,878 |
| 2024-11-06 | 6.85 | 6.95 | 6.76 | 6.86 | +0.29% | 72,180 | 49,501,142 |
| 2024-11-05 | 6.74 | 6.87 | 6.73 | 6.84 | +1.48% | 73,154 | 49,749,882 |
| 2024-11-04 | 6.65 | 6.8 | 6.54 | 6.74 | +3.06% | 77,468 | 51,781,703 |
| 2024-11-01 | 6.88 | 6.98 | 6.5 | 6.54 | -5.08% | 106,371 | 70,830,696 |
| 2024-10-31 | 6.8 | 7.19 | 6.8 | 6.89 | +1.32% | 135,714 | 94,333,177 |
| 2024-10-30 | 6.62 | 7.03 | 6.55 | 6.8 | +1.34% | 108,575 | 74,269,916 |
| 2024-10-29 | 6.81 | 6.95 | 6.64 | 6.71 | -1.76% | 100,437 | 67,926,155 |
| 2024-10-28 | 6.62 | 6.87 | 6.57 | 6.83 | +3.64% | 118,966 | 80,271,936 |
| 2024-10-25 | 6.4 | 6.7 | 6.38 | 6.59 | +2.49% | 105,357 | 69,555,975 |
| 2024-10-24 | 6.55 | 6.6 | 6.35 | 6.43 | -3.74% | 126,181 | 81,185,039 |
| 2024-10-23 | 6.62 | 6.89 | 6.51 | 6.68 | +4.54% | 213,245 | 142,942,672 |
| 2024-10-22 | 6.36 | 6.41 | 6.26 | 6.39 | +0.95% | 72,800 | 46,244,080 |
| 2024-10-21 | 6.33 | 6.41 | 6.22 | 6.33 | +0.48% | 81,638 | 51,676,812 |
| 2024-10-18 | 6.14 | 6.37 | 6.08 | 6.3 | +3.11% | 90,717 | 56,577,593 |
| 2024-10-17 | 6.27 | 6.35 | 6.11 | 6.11 | -1.93% | 77,169 | 48,077,884 |
| 2024-10-16 | 5.98 | 6.38 | 5.88 | 6.23 | +2.98% | 107,180 | 66,615,859 |
| 2024-10-15 | 6.07 | 6.34 | 6.02 | 6.05 | -1.47% | 95,863 | 58,828,628 |
| 2024-10-14 | 5.93 | 6.23 | 5.87 | 6.14 | +4.96% | 84,579 | 51,162,285 |
| 2024-10-11 | 6.13 | 6.13 | 5.75 | 5.85 | -4.41% | 85,983 | 50,667,469 |
| 2024-10-10 | 6.01 | 6.34 | 5.96 | 6.12 | +2% | 98,938 | 60,711,300 |
| 2024-10-09 | 6.66 | 6.78 | 6 | 6 | -14.16% | 145,640 | 91,887,402 |
| 2024-10-08 | 7.29 | 7.32 | 6.36 | 6.99 | +12.2% | 194,696 | 132,819,030 |
| 2024-09-30 | 5.73 | 6.29 | 5.71 | 6.23 | +12.05% | 136,742 | 82,050,100 |
| 2024-09-27 | 5.41 | 5.68 | 5.33 | 5.56 | +4.32% | 80,547 | 44,205,243 |
| 2024-09-26 | 5.19 | 5.33 | 5.17 | 5.33 | +2.5% | 50,972 | 26,792,968 |
| 2024-09-25 | 5.17 | 5.27 | 5.14 | 5.2 | +1.76% | 54,901 | 28,593,798 |
| 2024-09-24 | 4.99 | 5.13 | 4.99 | 5.11 | +2.82% | 51,860 | 26,280,527 |
| 2024-09-23 | 4.97 | 5.02 | 4.91 | 4.97 | +0.2% | 27,584 | 13,718,715 |
| 2024-09-20 | 5.08 | 5.08 | 4.92 | 4.96 | -1.78% | 28,534 | 14,202,534 |
| 2024-09-19 | 4.91 | 5.06 | 4.86 | 5.05 | +3.91% | 42,945 | 21,481,688 |
| 2024-09-18 | 4.95 | 4.96 | 4.75 | 4.86 | -1.62% | 40,595 | 19,659,563 |
| 2024-09-13 | 5.06 | 5.11 | 4.93 | 4.94 | -2.37% | 32,700 | 16,325,693 |
| 2024-09-12 | 5.1 | 5.15 | 5.02 | 5.06 | +0.2% | 36,881 | 18,804,192 |
| 2024-09-11 | 5.16 | 5.16 | 5.03 | 5.05 | -2.13% | 53,269 | 27,055,185 |
| 2024-09-10 | 5.07 | 5.22 | 5.05 | 5.16 | +1.57% | 56,708 | 29,084,060 |
| 2024-09-09 | 5 | 5.12 | 4.92 | 5.08 | -1.36% | 67,394 | 33,951,607 |
| 2024-09-06 | 5.01 | 5.27 | 4.92 | 5.15 | +2.59% | 114,257 | 58,639,122 |
| 2024-09-05 | 4.88 | 5.05 | 4.88 | 5.02 | +3.08% | 50,248 | 24,924,071 |
| 2024-09-04 | 5.01 | 5.01 | 4.84 | 4.87 | -2.79% | 52,784 | 25,930,186 |
| 2024-09-03 | 5.02 | 5.08 | 4.96 | 5.01 | +0.4% | 35,350 | 17,735,944 |
| 2024-09-02 | 5.14 | 5.17 | 4.98 | 4.99 | -2.92% | 52,065 | 26,402,625 |
| 2024-08-30 | 5.05 | 5.21 | 5.04 | 5.14 | +1.98% | 54,672 | 28,110,368 |
| 2024-08-29 | 4.99 | 5.08 | 4.92 | 5.04 | +0.6% | 43,257 | 21,707,303 |
| 2024-08-28 | 4.95 | 5.11 | 4.86 | 5.01 | 0% | 54,056 | 26,999,939 |
| 2024-08-27 | 4.92 | 5.04 | 4.81 | 5.01 | -1.57% | 96,178 | 47,507,813 |
| 2024-08-26 | 5 | 5.11 | 4.9 | 5.09 | +0.79% | 88,638 | 44,674,678 |
| 2024-08-23 | 5.3 | 5.35 | 4.9 | 5.05 | -5.25% | 146,013 | 73,530,783 |
| 2024-08-22 | 5.68 | 5.75 | 5.28 | 5.33 | -7.14% | 181,359 | 98,262,276 |
| 2024-08-21 | 5.48 | 5.94 | 5.43 | 5.74 | +0.53% | 236,127 | 134,306,946 |
| 2024-08-20 | 5.53 | 6.35 | 5.43 | 5.71 | +1.96% | 303,995 | 179,146,018 |
| 2024-08-19 | 5.25 | 5.68 | 5.21 | 5.6 | +7.07% | 192,809 | 105,868,481 |
| 2024-08-16 | 5.38 | 5.43 | 5.18 | 5.23 | -2.24% | 98,283 | 51,679,880 |
| 2024-08-15 | 5.4 | 5.46 | 5.27 | 5.35 | -2.9% | 143,065 | 76,487,613 |
| 2024-08-14 | 5.37 | 5.85 | 5.35 | 5.51 | +3.57% | 210,508 | 117,596,261 |
| 2024-08-13 | 5.06 | 5.34 | 4.98 | 5.32 | +4.72% | 93,098 | 48,642,966 |
| 2024-08-12 | 5.16 | 5.18 | 5.06 | 5.08 | -0.59% | 42,823 | 21,953,161 |
| 2024-08-09 | 5.16 | 5.2 | 5.09 | 5.11 | -0.78% | 29,566 | 15,240,920 |
| 2024-08-08 | 5.11 | 5.17 | 5.03 | 5.15 | +0.39% | 35,740 | 18,252,702 |
| 2024-08-07 | 5.14 | 5.17 | 5.11 | 5.13 | -0.19% | 25,420 | 13,077,867 |
| 2024-08-06 | 5.04 | 5.14 | 5.03 | 5.14 | +3.42% | 38,683 | 19,641,167 |
| 2024-08-05 | 5.07 | 5.17 | 4.97 | 4.97 | -2.55% | 55,613 | 28,237,769 |
| 2024-08-02 | 5.15 | 5.28 | 5.09 | 5.1 | -2.3% | 61,924 | 32,049,957 |
| 2024-08-01 | 5.2 | 5.38 | 5.2 | 5.22 | +0.19% | 60,024 | 31,693,772 |
| 2024-07-31 | 5.08 | 5.23 | 5.07 | 5.21 | +2.16% | 54,055 | 27,908,633 |
| 2024-07-30 | 5.08 | 5.15 | 5.04 | 5.1 | +0.39% | 37,609 | 19,153,020 |
| 2024-07-29 | 5.04 | 5.13 | 5.01 | 5.08 | -0.2% | 57,536 | 29,217,855 |
| 2024-07-26 | 4.87 | 5.15 | 4.86 | 5.09 | +3.88% | 93,854 | 47,313,368 |
| 2024-07-25 | 4.96 | 5.03 | 4.78 | 4.9 | -1.41% | 48,498 | 23,863,409 |
| 2024-07-24 | 4.84 | 5.14 | 4.74 | 4.97 | +2.47% | 74,129 | 36,538,310 |
| 2024-07-23 | 5 | 5.01 | 4.82 | 4.85 | -2.41% | 44,434 | 21,911,047 |
| 2024-07-22 | 4.85 | 5.09 | 4.8 | 4.97 | +0.81% | 71,204 | 35,023,675 |
| 2024-07-19 | 4.61 | 5 | 4.61 | 4.93 | +5.12% | 80,941 | 39,268,220 |
| 2024-07-18 | 4.72 | 4.75 | 4.52 | 4.69 | 0% | 38,298 | 17,659,579 |
| 2024-07-17 | 4.78 | 4.79 | 4.67 | 4.69 | -1.68% | 24,002 | 11,303,685 |
| 2024-07-16 | 4.76 | 4.83 | 4.72 | 4.77 | -1.04% | 36,506 | 17,364,113 |
| 2024-07-15 | 4.98 | 4.98 | 4.77 | 4.82 | -3.02% | 50,711 | 24,517,609 |
| 2024-07-12 | 5.03 | 5.12 | 4.94 | 4.97 | -1.19% | 53,455 | 26,860,665 |
| 2024-07-11 | 4.99 | 5.05 | 4.94 | 5.03 | +3.07% | 59,559 | 29,835,796 |
| 2024-07-10 | 5.23 | 5.26 | 4.86 | 4.88 | -5.79% | 92,191 | 46,194,220 |
| 2024-07-09 | 4.8 | 5.2 | 4.77 | 5.18 | +3.6% | 108,747 | 54,106,954 |
| 2024-07-08 | 5.08 | 5.46 | 4.97 | 5 | -0.2% | 111,515 | 57,774,514 |
| 2024-07-05 | 4.9 | 5.03 | 4.84 | 5.01 | +1.62% | 36,147 | 17,925,665 |
| 2024-07-04 | 5.15 | 5.18 | 4.89 | 4.93 | -4.09% | 43,758 | 21,784,317 |
| 2024-07-03 | 5.17 | 5.21 | 5.12 | 5.14 | -0.96% | 28,282 | 14,583,771 |
| 2024-07-02 | 5.12 | 5.22 | 5.03 | 5.19 | +2.17% | 42,107 | 21,727,392 |
| 2024-07-01 | 5.07 | 5.14 | 4.96 | 5.08 | +0.2% | 33,724 | 16,992,337 |
| 2024-06-28 | 5.02 | 5.17 | 4.98 | 5.07 | +0.6% | 37,922 | 19,364,734 |
| 2024-06-27 | 5.12 | 5.22 | 5.04 | 5.04 | -2.14% | 32,562 | 16,616,794 |
| 2024-06-26 | 4.9 | 5.17 | 4.8 | 5.15 | +4.46% | 52,659 | 26,351,006 |
| 2024-06-25 | 4.89 | 5.03 | 4.86 | 4.93 | +1.44% | 40,438 | 19,958,373 |
| 2024-06-24 | 5.09 | 5.12 | 4.83 | 4.86 | -6.36% | 66,672 | 32,957,895 |
| 2024-06-21 | 5.07 | 5.35 | 5 | 5.19 | +1.76% | 64,341 | 33,564,805 |
| 2024-06-20 | 5.17 | 5.33 | 5.08 | 5.1 | -2.49% | 43,226 | 22,327,969 |
| 2024-06-19 | 5.16 | 5.33 | 5.11 | 5.23 | +1.55% | 43,623 | 22,774,442 |
| 2024-06-18 | 4.98 | 5.16 | 4.94 | 5.15 | +3.62% | 39,682 | 20,180,484 |
| 2024-06-17 | 5.09 | 5.09 | 4.95 | 4.97 | -2.36% | 37,799 | 18,939,824 |
| 2024-06-14 | 5.15 | 5.17 | 5.02 | 5.09 | -1.17% | 41,757 | 21,275,799 |
| 2024-06-13 | 5.26 | 5.29 | 5.05 | 5.15 | -1.34% | 51,514 | 26,552,292 |
| 2024-06-12 | 5.11 | 5.24 | 5.08 | 5.22 | +2.15% | 46,139 | 23,950,070 |
| 2024-06-11 | 5.1 | 5.14 | 4.88 | 5.11 | 0% | 53,506 | 26,935,178 |
| 2024-06-07 | 4.88 | 5.18 | 4.83 | 5.11 | +7.58% | 89,397 | 45,364,286 |
| 2024-06-06 | 5.2 | 5.24 | 4.69 | 4.75 | -8.65% | 106,021 | 51,797,719 |
| 2024-06-05 | 5.36 | 5.36 | 5.15 | 5.2 | -3.35% | 53,853 | 28,200,336 |
| 2024-06-04 | 5.62 | 5.68 | 5.13 | 5.38 | -5.28% | 81,220 | 43,610,722 |
| 2024-06-03 | 6.02 | 6.09 | 5.58 | 5.68 | -5.8% | 82,450 | 47,512,441 |
| 2024-05-31 | 5.99 | 6.09 | 5.94 | 6.03 | +0.84% | 25,804 | 15,571,090 |
| 2024-05-30 | 6.1 | 6.15 | 5.96 | 5.98 | -1.97% | 41,870 | 25,301,862 |
| 2024-05-29 | 5.98 | 6.14 | 5.91 | 6.1 | +2.01% | 43,260 | 26,283,736 |
| 2024-05-28 | 6.06 | 6.21 | 5.96 | 5.98 | -1.64% | 44,897 | 27,239,364 |
| 2024-05-27 | 6.07 | 6.11 | 5.84 | 6.08 | +1.33% | 48,086 | 28,688,209 |
| 2024-05-24 | 6.02 | 6.09 | 5.92 | 6 | -0.33% | 42,175 | 25,405,887 |
| 2024-05-23 | 6.26 | 6.3 | 5.98 | 6.02 | -4.14% | 55,781 | 33,920,865 |
| 2024-05-22 | 6.2 | 6.3 | 6.17 | 6.28 | +1.29% | 32,508 | 20,347,283 |
| 2024-05-21 | 6.39 | 6.42 | 6.15 | 6.2 | -3.13% | 49,415 | 30,677,713 |
| 2024-05-20 | 6.44 | 6.52 | 6.35 | 6.4 | -0.47% | 44,317 | 28,519,349 |
| 2024-05-17 | 6.28 | 6.49 | 6.24 | 6.43 | +2.88% | 73,070 | 46,748,148 |
| 2024-05-16 | 6.08 | 6.37 | 6.06 | 6.25 | +2.8% | 66,181 | 41,394,023 |
| 2024-05-15 | 6.08 | 6.18 | 5.99 | 6.08 | 0% | 42,860 | 26,190,121 |
| 2024-05-14 | 6 | 6.15 | 6 | 6.08 | +1.33% | 42,615 | 25,870,339 |
| 2024-05-13 | 6.24 | 6.24 | 5.95 | 6 | -5.06% | 75,142 | 45,484,078 |
| 2024-05-10 | 6.5 | 6.6 | 6.28 | 6.32 | -3.22% | 68,363 | 43,501,586 |
| 2024-05-09 | 6.4 | 6.65 | 6.37 | 6.53 | +0.93% | 69,263 | 45,345,348 |
| 2024-05-08 | 6.49 | 6.7 | 6.35 | 6.47 | -0.61% | 77,746 | 50,349,425 |
| 2024-05-07 | 6.41 | 6.52 | 6.35 | 6.51 | +1.72% | 67,308 | 43,317,091 |
| 2024-05-06 | 6.26 | 6.41 | 6.21 | 6.4 | +3.39% | 108,593 | 68,630,374 |
| 2024-04-30 | 6.32 | 6.4 | 6.09 | 6.19 | -2.06% | 82,530 | 51,171,622 |
| 2024-04-29 | 6.07 | 6.32 | 6.03 | 6.32 | +3.95% | 89,893 | 55,763,775 |
| 2024-04-26 | 6.13 | 6.2 | 6 | 6.08 | -1.14% | 108,572 | 66,165,997 |
| 2024-04-25 | 6.13 | 6.3 | 6.03 | 6.15 | -5.38% | 144,352 | 88,855,237 |
| 2024-04-24 | 6.33 | 6.53 | 6.27 | 6.5 | +3.67% | 56,614 | 36,398,470 |
| 2024-04-23 | 6.11 | 6.42 | 6.05 | 6.27 | +3.47% | 69,640 | 43,758,315 |
| 2024-04-22 | 6.06 | 6.31 | 5.92 | 6.06 | -1.3% | 61,002 | 37,248,827 |
| 2024-04-19 | 6.24 | 6.32 | 6.04 | 6.14 | -1.44% | 50,394 | 30,970,286 |
| 2024-04-18 | 6.34 | 6.4 | 6.01 | 6.23 | -2.5% | 89,114 | 55,356,776 |
| 2024-04-17 | 5.8 | 6.39 | 5.71 | 6.39 | +15.14% | 107,353 | 65,860,443 |
| 2024-04-16 | 6.5 | 6.5 | 5.5 | 5.55 | -15.4% | 134,958 | 77,885,277 |
| 2024-04-15 | 7 | 7.09 | 6.37 | 6.56 | -6.29% | 108,573 | 72,139,338 |
| 2024-04-12 | 7.03 | 7.24 | 6.98 | 7 | -1.13% | 46,362 | 32,861,492 |
| 2024-04-11 | 7.06 | 7.19 | 6.97 | 7.08 | -0.28% | 46,643 | 33,025,027 |
| 2024-04-10 | 7.31 | 7.4 | 6.97 | 7.1 | -0.56% | 86,503 | 61,728,805 |
| 2024-04-09 | 7.01 | 7.16 | 6.95 | 7.14 | +2.44% | 72,668 | 51,445,288 |
| 2024-04-08 | 7.21 | 7.24 | 6.87 | 6.97 | -3.33% | 61,349 | 42,976,249 |
| 2024-04-03 | 7.19 | 7.29 | 7.01 | 7.21 | +0.56% | 64,639 | 46,191,902 |
| 2024-04-02 | 7.17 | 7.3 | 7.12 | 7.17 | +0.42% | 57,474 | 41,355,840 |
| 2024-04-01 | 6.96 | 7.14 | 6.93 | 7.14 | +3.03% | 51,967 | 36,628,582 |
| 2024-03-29 | 6.76 | 6.93 | 6.76 | 6.93 | +2.67% | 44,618 | 30,606,906 |
| 2024-03-28 | 6.57 | 6.81 | 6.57 | 6.75 | +3.21% | 46,470 | 31,187,839 |
| 2024-03-27 | 6.67 | 6.8 | 6.54 | 6.54 | -3.11% | 49,526 | 33,003,146 |
| 2024-03-26 | 6.77 | 6.87 | 6.56 | 6.75 | -0.59% | 59,510 | 39,938,773 |
| 2024-03-25 | 6.95 | 7.04 | 6.77 | 6.79 | -2.72% | 52,358 | 36,071,727 |
| 2024-03-22 | 7.08 | 7.23 | 6.92 | 6.98 | -1.97% | 57,639 | 40,618,267 |
| 2024-03-21 | 7.16 | 7.21 | 6.93 | 7.12 | -0.84% | 71,111 | 50,298,683 |
| 2024-03-20 | 6.9 | 7.28 | 6.88 | 7.18 | +4.51% | 72,215 | 51,198,636 |
| 2024-03-19 | 6.83 | 6.97 | 6.76 | 6.87 | +0.29% | 52,682 | 36,277,217 |
| 2024-03-18 | 6.74 | 6.88 | 6.67 | 6.85 | +2.24% | 57,274 | 38,854,855 |
| 2024-03-15 | 6.51 | 6.7 | 6.44 | 6.7 | +3.08% | 57,267 | 37,731,367 |
| 2024-03-14 | 6.45 | 6.56 | 6.36 | 6.5 | +0.46% | 53,594 | 34,741,950 |
| 2024-03-13 | 6.46 | 6.58 | 6.36 | 6.47 | +0.62% | 65,017 | 42,023,443 |
| 2024-03-12 | 6.39 | 6.47 | 6.28 | 6.43 | +0.63% | 66,125 | 42,306,888 |
| 2024-03-11 | 6.28 | 6.44 | 6.23 | 6.39 | +1.27% | 69,897 | 44,208,390 |
| 2024-03-08 | 6.18 | 6.62 | 6.13 | 6.31 | +3.1% | 94,271 | 59,294,707 |
| 2024-03-07 | 6.02 | 6.28 | 5.99 | 6.12 | +1.66% | 74,936 | 46,223,153 |
| 2024-03-06 | 5.78 | 6.07 | 5.76 | 6.02 | +3.44% | 56,239 | 33,484,539 |
| 2024-03-05 | 6.1 | 6.1 | 5.82 | 5.82 | -4.9% | 59,011 | 34,931,481 |
| 2024-03-04 | 6.19 | 6.28 | 5.95 | 6.12 | -1.13% | 44,056 | 26,931,041 |
| 2024-03-01 | 6.19 | 6.26 | 6.08 | 6.19 | +0.98% | 53,767 | 33,136,040 |
| 2024-02-29 | 5.8 | 6.13 | 5.68 | 6.13 | +5.51% | 96,591 | 57,938,354 |
| 2024-02-28 | 6.63 | 6.81 | 5.79 | 5.81 | -11.97% | 147,189 | 92,584,709 |
| 2024-02-27 | 6.38 | 6.6 | 6.37 | 6.6 | +2.96% | 67,596 | 44,113,337 |
| 2024-02-26 | 6.3 | 6.56 | 6.23 | 6.41 | +2.4% | 87,857 | 56,257,963 |
| 2024-02-23 | 5.99 | 6.29 | 5.96 | 6.26 | +4.68% | 74,535 | 45,514,221 |
| 2024-02-22 | 5.71 | 6.03 | 5.68 | 5.98 | +5.1% | 84,558 | 49,823,851 |
| 2024-02-21 | 5.47 | 5.93 | 5.44 | 5.69 | +2.89% | 88,554 | 50,781,462 |
| 2024-02-20 | 5.45 | 5.58 | 5.35 | 5.53 | +1.28% | 73,989 | 40,743,678 |
| 2024-02-19 | 5.2 | 5.5 | 5.18 | 5.46 | +5.61% | 98,534 | 52,858,519 |
| 2024-02-08 | 4.7 | 5.23 | 4.36 | 5.17 | +9.53% | 124,498 | 60,683,126 |
| 2024-02-07 | 5.16 | 5.17 | 4.57 | 4.72 | -8.7% | 146,392 | 70,970,149 |
| 2024-02-06 | 5.16 | 5.39 | 4.56 | 5.17 | -2.64% | 166,775 | 81,965,582 |
| 2024-02-05 | 6.22 | 6.31 | 5.07 | 5.31 | -15.98% | 148,527 | 80,632,018 |
| 2024-02-02 | 6.74 | 6.92 | 6.07 | 6.32 | -6.09% | 85,481 | 55,303,995 |
| 2024-02-01 | 6.88 | 6.96 | 6.6 | 6.73 | -3.03% | 67,504 | 45,785,335 |
| 2024-01-31 | 7.42 | 7.42 | 6.91 | 6.94 | -6.47% | 77,846 | 55,325,367 |
| 2024-01-30 | 7.75 | 7.75 | 7.39 | 7.42 | -3.39% | 54,088 | 40,658,191 |
| 2024-01-29 | 8.13 | 8.16 | 7.64 | 7.68 | -5.3% | 57,707 | 45,074,196 |
| 2024-01-26 | 8.06 | 8.31 | 7.95 | 8.11 | +0.12% | 53,362 | 43,697,260 |
| 2024-01-25 | 7.74 | 8.1 | 7.62 | 8.1 | +5.19% | 69,389 | 54,858,001 |
| 2024-01-24 | 7.49 | 7.79 | 7.38 | 7.7 | +2.8% | 68,941 | 52,448,049 |
| 2024-01-23 | 7.67 | 7.71 | 7.28 | 7.49 | -2.98% | 80,455 | 59,805,848 |
| 2024-01-22 | 8.3 | 8.3 | 7.61 | 7.72 | -6.2% | 82,640 | 66,026,383 |
| 2024-01-19 | 8.43 | 8.48 | 8.19 | 8.23 | -2.14% | 73,669 | 60,942,556 |
| 2024-01-18 | 8.39 | 8.59 | 8.21 | 8.41 | -0.71% | 101,812 | 85,021,494 |
| 2024-01-17 | 8.79 | 8.84 | 8.46 | 8.47 | -3.64% | 123,719 | 107,084,990 |
| 2024-01-16 | 8.94 | 9.16 | 8.67 | 8.79 | +3.53% | 199,493 | 175,689,414 |
| 2024-01-15 | 8.59 | 8.64 | 8.43 | 8.49 | -0.7% | 28,762 | 24,445,198 |
| 2024-01-12 | 8.68 | 8.75 | 8.53 | 8.55 | -1.27% | 25,193 | 21,778,624 |
| 2024-01-11 | 8.46 | 8.68 | 8.46 | 8.66 | +1.52% | 31,216 | 26,802,366 |
| 2024-01-10 | 8.61 | 8.68 | 8.44 | 8.53 | -0.81% | 31,004 | 26,513,502 |
| 2024-01-09 | 8.55 | 8.68 | 8.51 | 8.6 | +1.3% | 32,961 | 28,333,236 |
| 2024-01-08 | 8.6 | 8.75 | 8.48 | 8.49 | -1.62% | 26,141 | 22,446,993 |
| 2024-01-05 | 8.81 | 8.88 | 8.57 | 8.63 | -1.93% | 42,196 | 36,733,326 |
| 2024-01-04 | 8.8 | 8.83 | 8.73 | 8.8 | +0.11% | 30,403 | 26,726,186 |
| 2024-01-03 | 8.77 | 8.84 | 8.71 | 8.79 | +0.11% | 40,332 | 35,408,973 |
| 2024-01-02 | 8.72 | 8.83 | 8.68 | 8.78 | +1.62% | 56,851 | 49,896,049 |
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：