股票概览
6.68
-0.6%
-0.04
6.7
开盘价
6.78
最高价
6.66
最低价
1,708,796
成交量
数据更新至: 2024-12-31
技术指标
6.70
MA5 (5日均线)
6.60
MA10 (10日均线)
6.52
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 | 6.7 | 6.78 | 6.66 | 6.68 | -0.6% | 1,708,796 | 1,149,845,139 |
| 2024-12-30 | 6.62 | 6.74 | 6.62 | 6.72 | +1.05% | 1,392,516 | 931,609,742 |
| 2024-12-27 | 6.66 | 6.71 | 6.57 | 6.65 | -0.3% | 1,320,606 | 875,399,967 |
| 2024-12-26 | 6.74 | 6.76 | 6.62 | 6.67 | -1.33% | 1,611,223 | 1,074,428,455 |
| 2024-12-25 | 6.61 | 6.76 | 6.61 | 6.76 | +2.27% | 2,084,357 | 1,402,001,781 |
| 2024-12-24 | 6.5 | 6.65 | 6.49 | 6.61 | +1.07% | 1,811,701 | 1,196,544,847 |
| 2024-12-23 | 6.39 | 6.56 | 6.39 | 6.54 | +2.51% | 2,552,757 | 1,660,000,522 |
| 2024-12-20 | 6.47 | 6.48 | 6.38 | 6.38 | -1.24% | 1,329,524 | 851,802,301 |
| 2024-12-19 | 6.49 | 6.55 | 6.44 | 6.46 | -0.77% | 1,231,859 | 798,862,994 |
| 2024-12-18 | 6.46 | 6.56 | 6.46 | 6.51 | +1.09% | 1,589,834 | 1,038,145,681 |
| 2024-12-17 | 6.43 | 6.52 | 6.42 | 6.44 | -0.16% | 1,338,203 | 865,021,899 |
| 2024-12-16 | 6.36 | 6.47 | 6.36 | 6.45 | +1.42% | 1,661,248 | 1,069,968,270 |
| 2024-12-13 | 6.43 | 6.44 | 6.34 | 6.36 | -1.55% | 2,200,321 | 1,405,762,249 |
| 2024-12-12 | 6.45 | 6.48 | 6.43 | 6.46 | +0.31% | 1,260,655 | 814,091,431 |
| 2024-12-11 | 6.44 | 6.47 | 6.42 | 6.44 | 0% | 1,031,051 | 664,423,900 |
| 2024-12-10 | 6.52 | 6.55 | 6.44 | 6.44 | -0.46% | 1,646,687 | 1,068,303,214 |
| 2024-12-09 | 6.4 | 6.48 | 6.37 | 6.47 | +0.94% | 1,312,229 | 846,446,219 |
| 2024-12-06 | 6.37 | 6.45 | 6.37 | 6.41 | +0.31% | 1,191,781 | 765,018,733 |
| 2024-12-05 | 6.45 | 6.47 | 6.37 | 6.39 | -1.39% | 1,264,709 | 811,626,281 |
| 2024-12-04 | 6.35 | 6.5 | 6.33 | 6.48 | +2.05% | 2,960,817 | 1,906,257,455 |
| 2024-12-03 | 6.31 | 6.35 | 6.28 | 6.35 | +0.63% | 1,358,056 | 858,062,745 |
| 2024-12-02 | 6.34 | 6.35 | 6.29 | 6.31 | -0.79% | 1,601,898 | 1,010,856,864 |
| 2024-11-29 | 6.41 | 6.43 | 6.36 | 6.36 | -0.63% | 1,278,034 | 817,165,483 |
| 2024-11-28 | 6.37 | 6.42 | 6.35 | 6.4 | +0.31% | 1,159,044 | 740,636,674 |
| 2024-11-27 | 6.36 | 6.38 | 6.32 | 6.38 | +0.31% | 1,266,794 | 804,768,007 |
| 2024-11-26 | 6.29 | 6.37 | 6.22 | 6.36 | +0.47% | 1,392,899 | 879,845,481 |
| 2024-11-25 | 6.3 | 6.44 | 6.28 | 6.33 | +0.96% | 2,094,832 | 1,334,644,725 |
| 2024-11-22 | 6.33 | 6.37 | 6.27 | 6.27 | -0.95% | 1,372,775 | 867,142,804 |
| 2024-11-21 | 6.33 | 6.37 | 6.31 | 6.33 | -0.16% | 931,973 | 590,705,961 |
| 2024-11-20 | 6.27 | 6.37 | 6.26 | 6.34 | +0.79% | 1,393,591 | 881,622,992 |
| 2024-11-19 | 6.38 | 6.39 | 6.26 | 6.29 | -1.1% | 1,780,214 | 1,121,273,287 |
| 2024-11-18 | 6.33 | 6.45 | 6.32 | 6.36 | +0.63% | 2,169,057 | 1,388,637,173 |
| 2024-11-15 | 6.26 | 6.38 | 6.24 | 6.32 | +0.8% | 2,046,630 | 1,293,378,082 |
| 2024-11-14 | 6.23 | 6.34 | 6.22 | 6.27 | +0.48% | 2,004,562 | 1,261,952,228 |
| 2024-11-13 | 6.18 | 6.28 | 6.17 | 6.24 | +0.97% | 1,389,170 | 866,175,804 |
| 2024-11-12 | 6.2 | 6.26 | 6.18 | 6.18 | -0.8% | 1,611,398 | 1,001,109,643 |
| 2024-11-11 | 6.28 | 6.29 | 6.21 | 6.23 | -1.58% | 1,749,820 | 1,090,977,688 |
| 2024-11-08 | 6.4 | 6.43 | 6.32 | 6.33 | -0.78% | 1,875,194 | 1,194,404,876 |
| 2024-11-07 | 6.28 | 6.39 | 6.25 | 6.38 | +1.59% | 1,967,046 | 1,242,560,438 |
| 2024-11-06 | 6.27 | 6.36 | 6.25 | 6.28 | 0% | 2,188,848 | 1,381,191,271 |
| 2024-11-05 | 6.24 | 6.29 | 6.2 | 6.28 | +0.64% | 1,910,598 | 1,195,877,667 |
| 2024-11-04 | 6.28 | 6.29 | 6.18 | 6.24 | -0.64% | 1,672,046 | 1,037,982,241 |
| 2024-11-01 | 6.19 | 6.31 | 6.18 | 6.28 | +1.62% | 2,242,929 | 1,405,524,636 |
| 2024-10-31 | 6.2 | 6.23 | 6.16 | 6.18 | -0.16% | 1,518,550 | 938,685,819 |
| 2024-10-30 | 6.23 | 6.25 | 6.17 | 6.19 | -0.64% | 1,562,451 | 968,284,722 |
| 2024-10-29 | 6.32 | 6.33 | 6.22 | 6.23 | -3.26% | 2,819,485 | 1,768,824,872 |
| 2024-10-28 | 6.41 | 6.44 | 6.36 | 6.44 | -0.16% | 1,530,041 | 977,916,164 |
| 2024-10-25 | 6.49 | 6.49 | 6.43 | 6.45 | -0.62% | 1,122,056 | 724,832,260 |
| 2024-10-24 | 6.56 | 6.58 | 6.48 | 6.49 | -1.52% | 1,445,429 | 942,472,506 |
| 2024-10-23 | 6.61 | 6.62 | 6.54 | 6.59 | -0.15% | 1,614,859 | 1,060,666,760 |
| 2024-10-22 | 6.55 | 6.62 | 6.53 | 6.6 | +0.76% | 1,539,242 | 1,012,842,788 |
| 2024-10-21 | 6.67 | 6.7 | 6.53 | 6.55 | -0.3% | 2,376,859 | 1,567,565,651 |
| 2024-10-18 | 6.51 | 6.63 | 6.44 | 6.57 | +1.08% | 1,967,317 | 1,287,516,875 |
| 2024-10-17 | 6.61 | 6.67 | 6.5 | 6.5 | -1.37% | 1,578,774 | 1,038,828,539 |
| 2024-10-16 | 6.55 | 6.66 | 6.52 | 6.59 | -0.15% | 1,363,152 | 899,849,858 |
| 2024-10-15 | 6.75 | 6.75 | 6.6 | 6.6 | -2.94% | 1,782,610 | 1,188,893,170 |
| 2024-10-14 | 6.88 | 6.9 | 6.73 | 6.8 | +0.74% | 1,821,961 | 1,239,481,610 |
| 2024-10-11 | 6.91 | 7.01 | 6.68 | 6.75 | -1.89% | 2,447,740 | 1,676,096,962 |
| 2024-10-10 | 6.66 | 7 | 6.65 | 6.88 | +4.56% | 3,198,409 | 2,192,710,813 |
| 2024-10-09 | 7 | 7 | 6.58 | 6.58 | -6.27% | 3,552,116 | 2,397,973,993 |
| 2024-10-08 | 7.6 | 7.64 | 6.84 | 7.02 | +0.86% | 6,027,872 | 4,311,615,401 |
| 2024-09-30 | 6.69 | 7.12 | 6.68 | 6.96 | +4.5% | 5,247,325 | 3,595,929,872 |
| 2024-09-27 | 6.79 | 6.79 | 6.52 | 6.66 | -1.33% | 2,256,032 | 1,489,254,912 |
| 2024-09-26 | 6.74 | 6.75 | 6.62 | 6.75 | +0.45% | 1,914,758 | 1,279,599,580 |
| 2024-09-25 | 6.89 | 6.99 | 6.68 | 6.72 | -0.59% | 2,114,933 | 1,435,594,867 |
| 2024-09-24 | 6.57 | 6.77 | 6.5 | 6.76 | +4.32% | 1,581,118 | 1,050,096,891 |
| 2024-09-23 | 6.4 | 6.54 | 6.35 | 6.48 | +1.57% | 855,303 | 552,285,041 |
| 2024-09-20 | 6.3 | 6.46 | 6.3 | 6.38 | +0.95% | 1,417,695 | 906,063,989 |
| 2024-09-19 | 6.39 | 6.42 | 6.16 | 6.32 | -1.1% | 1,316,659 | 824,933,191 |
| 2024-09-18 | 6.21 | 6.44 | 6.21 | 6.39 | +3.23% | 1,093,313 | 694,274,250 |
| 2024-09-13 | 6.21 | 6.26 | 6.18 | 6.19 | -2.21% | 999,003 | 621,989,711 |
| 2024-09-12 | 6.29 | 6.35 | 6.24 | 6.33 | +0.48% | 981,190 | 618,130,421 |
| 2024-09-11 | 6.47 | 6.48 | 6.16 | 6.3 | -3.08% | 1,767,134 | 1,107,431,799 |
| 2024-09-10 | 6.38 | 6.53 | 6.37 | 6.5 | +1.88% | 1,166,644 | 754,993,995 |
| 2024-09-09 | 6.6 | 6.63 | 6.36 | 6.38 | -3.33% | 1,415,483 | 909,117,610 |
| 2024-09-06 | 6.55 | 6.72 | 6.54 | 6.6 | +0.76% | 857,288 | 569,645,556 |
| 2024-09-05 | 6.62 | 6.65 | 6.48 | 6.55 | -0.61% | 1,222,282 | 798,674,191 |
| 2024-09-04 | 6.6 | 6.65 | 6.5 | 6.59 | -1.2% | 1,037,614 | 683,716,320 |
| 2024-09-03 | 6.95 | 7 | 6.62 | 6.67 | -4.3% | 1,758,759 | 1,183,594,560 |
| 2024-09-02 | 6.75 | 7.02 | 6.73 | 6.97 | +2.35% | 1,645,611 | 1,140,862,242 |
| 2024-08-30 | 6.85 | 6.92 | 6.71 | 6.81 | -0.87% | 1,808,302 | 1,231,805,977 |
| 2024-08-29 | 7.09 | 7.17 | 6.84 | 6.87 | -3.24% | 1,563,721 | 1,085,127,097 |
| 2024-08-28 | 7.15 | 7.21 | 7.05 | 7.1 | -1.11% | 1,194,077 | 851,153,881 |
| 2024-08-27 | 6.9 | 7.2 | 6.89 | 7.18 | +4.21% | 2,059,018 | 1,462,678,252 |
| 2024-08-26 | 6.85 | 6.92 | 6.79 | 6.89 | +1.03% | 1,365,856 | 937,060,893 |
| 2024-08-23 | 6.73 | 6.83 | 6.71 | 6.82 | +1.19% | 978,351 | 663,671,796 |
| 2024-08-22 | 6.65 | 6.79 | 6.62 | 6.74 | +1.05% | 1,057,462 | 712,014,998 |
| 2024-08-21 | 6.65 | 6.68 | 6.56 | 6.67 | +0.15% | 722,217 | 478,781,102 |
| 2024-08-20 | 6.7 | 6.71 | 6.6 | 6.66 | -0.89% | 880,160 | 584,242,819 |
| 2024-08-19 | 6.68 | 6.8 | 6.67 | 6.72 | +0.6% | 1,159,843 | 778,979,139 |
| 2024-08-16 | 6.7 | 6.76 | 6.64 | 6.68 | -0.15% | 1,245,176 | 834,179,744 |
| 2024-08-15 | 6.62 | 6.71 | 6.6 | 6.69 | +0.6% | 814,303 | 543,570,038 |
| 2024-08-14 | 6.63 | 6.67 | 6.59 | 6.65 | +0.15% | 589,914 | 391,697,838 |
| 2024-08-13 | 6.57 | 6.68 | 6.56 | 6.64 | +1.07% | 932,512 | 617,308,405 |
| 2024-08-12 | 6.56 | 6.65 | 6.53 | 6.57 | +0.15% | 995,847 | 657,001,076 |
| 2024-08-09 | 6.5 | 6.58 | 6.49 | 6.56 | +0.92% | 668,836 | 438,483,983 |
| 2024-08-08 | 6.55 | 6.59 | 6.49 | 6.5 | -0.31% | 620,276 | 404,282,935 |
| 2024-08-07 | 6.43 | 6.6 | 6.41 | 6.52 | +1.24% | 1,093,759 | 714,288,124 |
| 2024-08-06 | 6.46 | 6.5 | 6.4 | 6.44 | 0% | 954,961 | 614,772,780 |
| 2024-08-05 | 6.55 | 6.55 | 6.38 | 6.44 | -2.28% | 1,466,163 | 946,861,747 |
| 2024-08-02 | 6.53 | 6.61 | 6.46 | 6.59 | +0.46% | 970,738 | 636,171,878 |
| 2024-08-01 | 6.48 | 6.62 | 6.46 | 6.56 | +1.08% | 1,317,825 | 865,478,855 |
| 2024-07-31 | 6.47 | 6.52 | 6.36 | 6.49 | +0.31% | 2,119,443 | 1,364,129,458 |
| 2024-07-30 | 6.67 | 6.68 | 6.43 | 6.47 | -3.43% | 1,517,692 | 987,287,418 |
| 2024-07-29 | 6.58 | 6.7 | 6.54 | 6.7 | +1.82% | 1,352,072 | 896,897,572 |
| 2024-07-26 | 6.64 | 6.67 | 6.52 | 6.58 | -1.05% | 1,476,211 | 970,512,032 |
| 2024-07-25 | 6.67 | 6.69 | 6.56 | 6.65 | -0.15% | 1,946,576 | 1,291,314,002 |
| 2024-07-24 | 6.41 | 6.7 | 6.4 | 6.66 | +3.58% | 2,282,937 | 1,503,845,260 |
| 2024-07-23 | 6.41 | 6.48 | 6.39 | 6.43 | +0.16% | 1,354,140 | 873,051,261 |
| 2024-07-22 | 6.47 | 6.49 | 6.3 | 6.42 | -1.23% | 1,465,841 | 935,981,574 |
| 2024-07-19 | 6.52 | 6.56 | 6.4 | 6.5 | -0.31% | 1,661,917 | 1,074,863,841 |
| 2024-07-18 | 6.46 | 6.55 | 6.45 | 6.52 | +1.4% | 1,563,776 | 1,017,807,290 |
| 2024-07-17 | 6.48 | 6.52 | 6.4 | 6.43 | -0.92% | 1,351,389 | 872,783,418 |
| 2024-07-16 | 6.38 | 6.5 | 6.35 | 6.49 | -0.92% | 1,438,312 | 927,743,212 |
| 2024-07-15 | 6.4 | 6.57 | 6.37 | 6.55 | +2.34% | 1,695,506 | 1,104,517,180 |
| 2024-07-12 | 6.43 | 6.5 | 6.39 | 6.4 | -0.31% | 1,340,902 | 863,381,668 |
| 2024-07-11 | 6.45 | 6.46 | 6.37 | 6.42 | 0% | 1,411,928 | 905,033,551 |
| 2024-07-10 | 6.52 | 6.59 | 6.41 | 6.42 | -1.83% | 1,385,006 | 897,009,364 |
| 2024-07-09 | 6.51 | 6.57 | 6.45 | 6.54 | +0.62% | 1,395,908 | 909,336,093 |
| 2024-07-08 | 6.42 | 6.52 | 6.4 | 6.5 | +1.09% | 1,409,403 | 914,679,365 |
| 2024-07-05 | 6.51 | 6.55 | 6.39 | 6.43 | -1.23% | 1,594,384 | 1,029,240,474 |
| 2024-07-04 | 6.45 | 6.53 | 6.43 | 6.51 | +1.24% | 1,477,757 | 959,313,288 |
| 2024-07-03 | 6.45 | 6.48 | 6.39 | 6.43 | -0.31% | 1,269,840 | 817,041,204 |
| 2024-07-02 | 6.42 | 6.49 | 6.39 | 6.45 | +0.94% | 1,578,911 | 1,017,119,144 |
| 2024-07-01 | 6.3 | 6.42 | 6.29 | 6.39 | +1.11% | 1,429,362 | 910,508,579 |
| 2024-06-28 | 6.2 | 6.33 | 6.15 | 6.32 | +2.6% | 1,936,024 | 1,210,069,555 |
| 2024-06-27 | 6.14 | 6.19 | 6.12 | 6.16 | +0.16% | 1,207,810 | 744,040,330 |
| 2024-06-26 | 6.12 | 6.17 | 6.07 | 6.15 | +0.65% | 1,226,735 | 750,880,637 |
| 2024-06-25 | 6.16 | 6.2 | 6.1 | 6.11 | -0.33% | 1,365,359 | 838,423,300 |
| 2024-06-24 | 6.17 | 6.18 | 6.09 | 6.13 | -0.16% | 1,257,807 | 773,301,989 |
| 2024-06-21 | 6.16 | 6.2 | 6.09 | 6.14 | -0.49% | 1,694,915 | 1,041,112,667 |
| 2024-06-20 | 6.08 | 6.18 | 6.07 | 6.17 | +1.65% | 1,718,586 | 1,055,736,160 |
| 2024-06-19 | 6.03 | 6.13 | 6.02 | 6.07 | +0.83% | 1,631,121 | 993,000,079 |
| 2024-06-18 | 6.01 | 6.04 | 5.93 | 6.02 | +0.5% | 1,277,107 | 764,968,410 |
| 2024-06-17 | 6.1 | 6.11 | 5.98 | 5.99 | -2.6% | 2,352,396 | 1,415,293,119 |
| 2024-06-14 | 6.13 | 6.16 | 6.08 | 6.15 | +0.16% | 2,875,434 | 1,757,203,515 |
| 2024-06-13 | 6.23 | 6.24 | 6.12 | 6.14 | -1.29% | 1,533,595 | 943,897,608 |
| 2024-06-12 | 6.18 | 6.24 | 6.13 | 6.22 | +0.65% | 1,400,891 | 867,456,837 |
| 2024-06-11 | 6.31 | 6.35 | 6.16 | 6.18 | -1.75% | 1,911,923 | 1,189,561,492 |
| 2024-06-07 | 6.35 | 6.37 | 6.26 | 6.29 | -0.63% | 1,227,022 | 773,264,286 |
| 2024-06-06 | 6.28 | 6.38 | 6.26 | 6.33 | +1.12% | 1,496,177 | 946,454,701 |
| 2024-06-05 | 6.34 | 6.37 | 6.25 | 6.26 | -1.11% | 1,173,146 | 738,283,418 |
| 2024-06-04 | 6.36 | 6.4 | 6.31 | 6.33 | -1.09% | 1,248,043 | 791,415,798 |
| 2024-06-03 | 6.4 | 6.49 | 6.36 | 6.4 | -0.78% | 1,174,526 | 754,492,885 |
| 2024-05-31 | 6.55 | 6.57 | 6.45 | 6.45 | -1.38% | 1,049,962 | 683,182,700 |
| 2024-05-30 | 6.6 | 6.66 | 6.52 | 6.54 | -1.21% | 1,024,792 | 674,822,454 |
| 2024-05-29 | 6.58 | 6.66 | 6.55 | 6.62 | +0.46% | 977,362 | 646,679,174 |
| 2024-05-28 | 6.52 | 6.66 | 6.51 | 6.59 | +1.23% | 1,240,421 | 818,211,667 |
| 2024-05-27 | 6.42 | 6.57 | 6.42 | 6.51 | +1.4% | 1,286,336 | 839,332,840 |
| 2024-05-24 | 6.36 | 6.47 | 6.32 | 6.42 | +0.78% | 1,456,192 | 936,234,728 |
| 2024-05-23 | 6.4 | 6.41 | 6.32 | 6.37 | -0.62% | 1,019,023 | 646,670,731 |
| 2024-05-22 | 6.36 | 6.42 | 6.34 | 6.41 | +0.79% | 1,087,084 | 694,697,577 |
| 2024-05-21 | 6.38 | 6.39 | 6.34 | 6.36 | -0.78% | 911,061 | 579,598,165 |
| 2024-05-20 | 6.33 | 6.45 | 6.31 | 6.41 | +1.1% | 1,442,696 | 921,115,541 |
| 2024-05-17 | 6.3 | 6.34 | 6.26 | 6.34 | +0.63% | 943,753 | 595,232,851 |
| 2024-05-16 | 6.34 | 6.36 | 6.25 | 6.3 | -0.47% | 1,072,955 | 675,755,761 |
| 2024-05-15 | 6.36 | 6.38 | 6.32 | 6.33 | -0.63% | 602,488 | 382,505,866 |
| 2024-05-14 | 6.39 | 6.41 | 6.34 | 6.37 | -0.31% | 875,018 | 557,484,335 |
| 2024-05-13 | 6.4 | 6.44 | 6.35 | 6.39 | -0.16% | 1,116,371 | 715,215,603 |
| 2024-05-10 | 6.4 | 6.44 | 6.38 | 6.4 | +0.16% | 1,255,491 | 804,833,824 |
| 2024-05-09 | 6.44 | 6.47 | 6.38 | 6.39 | -0.47% | 1,215,133 | 779,404,700 |
| 2024-05-08 | 6.36 | 6.48 | 6.34 | 6.42 | +0.78% | 1,261,758 | 811,672,485 |
| 2024-05-07 | 6.31 | 6.38 | 6.29 | 6.37 | +0.79% | 1,239,663 | 786,271,245 |
| 2024-05-06 | 6.34 | 6.35 | 6.22 | 6.32 | -0.47% | 1,786,079 | 1,123,286,382 |
| 2024-04-30 | 6.26 | 6.42 | 6.24 | 6.35 | +1.44% | 2,080,240 | 1,323,323,116 |
| 2024-04-29 | 6.5 | 6.51 | 6.24 | 6.26 | -4.28% | 3,201,876 | 2,016,630,840 |
| 2024-04-26 | 6.55 | 6.64 | 6.52 | 6.54 | 0% | 1,439,693 | 945,433,257 |
| 2024-04-25 | 6.49 | 6.55 | 6.45 | 6.54 | +0.77% | 784,234 | 509,715,493 |
| 2024-04-24 | 6.48 | 6.52 | 6.42 | 6.49 | +1.09% | 960,568 | 622,552,644 |
| 2024-04-23 | 6.5 | 6.53 | 6.35 | 6.42 | -1.23% | 1,458,524 | 939,154,076 |
| 2024-04-22 | 6.63 | 6.77 | 6.48 | 6.5 | -2.55% | 2,203,172 | 1,449,537,674 |
| 2024-04-19 | 6.53 | 6.77 | 6.53 | 6.67 | +1.99% | 2,482,664 | 1,656,391,001 |
| 2024-04-18 | 6.56 | 6.64 | 6.5 | 6.54 | -1.51% | 1,657,029 | 1,085,443,033 |
| 2024-04-17 | 6.64 | 6.65 | 6.48 | 6.64 | -0.6% | 1,910,952 | 1,258,167,163 |
| 2024-04-16 | 6.61 | 6.78 | 6.56 | 6.68 | +0.45% | 2,233,855 | 1,491,903,875 |
| 2024-04-15 | 6.39 | 6.67 | 6.37 | 6.65 | +4.23% | 2,184,444 | 1,435,211,348 |
| 2024-04-12 | 6.37 | 6.42 | 6.35 | 6.38 | 0% | 1,075,975 | 687,048,426 |
| 2024-04-11 | 6.36 | 6.44 | 6.32 | 6.38 | +0.31% | 1,023,434 | 653,379,217 |
| 2024-04-10 | 6.33 | 6.43 | 6.31 | 6.36 | +0.47% | 1,150,772 | 734,530,428 |
| 2024-04-09 | 6.55 | 6.56 | 6.3 | 6.33 | -2.76% | 1,729,792 | 1,103,842,136 |
| 2024-04-08 | 6.45 | 6.62 | 6.39 | 6.51 | +0.15% | 1,689,267 | 1,103,115,622 |
| 2024-04-03 | 6.48 | 6.55 | 6.43 | 6.5 | +0.46% | 1,500,045 | 973,713,480 |
| 2024-04-02 | 6.35 | 6.53 | 6.34 | 6.47 | +1.73% | 1,677,288 | 1,083,297,366 |
| 2024-04-01 | 6.39 | 6.4 | 6.29 | 6.36 | -0.47% | 1,265,608 | 803,452,484 |
| 2024-03-29 | 6.21 | 6.44 | 6.21 | 6.39 | +2.73% | 1,877,796 | 1,195,696,870 |
| 2024-03-28 | 6.2 | 6.24 | 6.15 | 6.22 | 0% | 1,035,839 | 642,095,605 |
| 2024-03-27 | 6.18 | 6.26 | 6.17 | 6.22 | +0.32% | 916,301 | 569,269,457 |
| 2024-03-26 | 6.23 | 6.27 | 6.16 | 6.2 | -0.48% | 1,222,147 | 758,540,399 |
| 2024-03-25 | 6.17 | 6.3 | 6.16 | 6.23 | +0.48% | 1,530,083 | 956,140,587 |
| 2024-03-22 | 6.23 | 6.26 | 6.13 | 6.2 | -0.8% | 981,004 | 606,684,022 |
| 2024-03-21 | 6.24 | 6.3 | 6.2 | 6.25 | +0.16% | 709,218 | 443,727,074 |
| 2024-03-20 | 6.15 | 6.28 | 6.09 | 6.24 | +1.46% | 1,154,948 | 717,786,895 |
| 2024-03-19 | 6.21 | 6.26 | 6.13 | 6.15 | -0.81% | 1,279,275 | 793,271,452 |
| 2024-03-18 | 6.21 | 6.24 | 6.16 | 6.2 | 0% | 950,814 | 589,358,460 |
| 2024-03-15 | 6.23 | 6.28 | 6.14 | 6.2 | -0.32% | 996,678 | 617,143,669 |
| 2024-03-14 | 6.17 | 6.26 | 6.13 | 6.22 | +1.14% | 1,245,305 | 773,646,597 |
| 2024-03-13 | 6.11 | 6.17 | 6.06 | 6.15 | +0.33% | 1,162,911 | 711,283,442 |
| 2024-03-12 | 6.34 | 6.34 | 6.12 | 6.13 | -3.62% | 1,961,484 | 1,215,707,865 |
| 2024-03-11 | 6.43 | 6.43 | 6.28 | 6.36 | -1.55% | 1,579,157 | 1,001,462,944 |
| 2024-03-08 | 6.41 | 6.47 | 6.34 | 6.46 | +0.47% | 1,140,592 | 731,069,785 |
| 2024-03-07 | 6.38 | 6.49 | 6.36 | 6.43 | +0.78% | 1,199,081 | 772,136,942 |
| 2024-03-06 | 6.39 | 6.46 | 6.34 | 6.38 | -0.16% | 1,130,722 | 723,669,881 |
| 2024-03-05 | 6.31 | 6.42 | 6.28 | 6.39 | +0.79% | 1,432,402 | 911,819,519 |
| 2024-03-04 | 6.2 | 6.38 | 6.19 | 6.34 | +2.26% | 1,812,601 | 1,145,165,141 |
| 2024-03-01 | 6.22 | 6.25 | 6.16 | 6.2 | -0.8% | 1,100,805 | 682,982,137 |
| 2024-02-29 | 6.18 | 6.25 | 6.16 | 6.25 | +0.97% | 1,084,423 | 673,227,178 |
| 2024-02-28 | 6.24 | 6.28 | 6.13 | 6.19 | -0.96% | 1,526,879 | 948,079,182 |
| 2024-02-27 | 6.25 | 6.32 | 6.21 | 6.25 | -0.16% | 1,231,834 | 769,960,758 |
| 2024-02-26 | 6.35 | 6.43 | 6.24 | 6.26 | -1.73% | 1,333,628 | 843,106,001 |
| 2024-02-23 | 6.42 | 6.47 | 6.33 | 6.37 | -0.78% | 1,883,536 | 1,201,088,081 |
| 2024-02-22 | 6.24 | 6.45 | 6.23 | 6.42 | +2.72% | 1,854,653 | 1,180,107,518 |
| 2024-02-21 | 6.25 | 6.4 | 6.21 | 6.25 | 0% | 2,162,016 | 1,363,313,357 |
| 2024-02-20 | 6.28 | 6.34 | 6.23 | 6.25 | -0.48% | 1,401,676 | 877,611,373 |
| 2024-02-19 | 6.01 | 6.32 | 5.99 | 6.28 | +4.84% | 2,459,521 | 1,526,612,720 |
| 2024-02-08 | 6 | 6.05 | 5.92 | 5.99 | -0.5% | 1,807,676 | 1,081,951,394 |
| 2024-02-07 | 5.97 | 6.05 | 5.86 | 6.02 | +0.84% | 2,444,969 | 1,454,266,754 |
| 2024-02-06 | 6.01 | 6.09 | 5.91 | 5.97 | -0.83% | 2,361,091 | 1,412,854,945 |
| 2024-02-05 | 5.9 | 6.05 | 5.9 | 6.02 | +2.21% | 2,567,600 | 1,539,735,003 |
| 2024-02-02 | 5.85 | 5.99 | 5.83 | 5.89 | +0.68% | 2,265,003 | 1,343,900,485 |
| 2024-02-01 | 5.91 | 5.95 | 5.83 | 5.85 | -1.85% | 1,943,211 | 1,144,129,458 |
| 2024-01-31 | 5.9 | 6.03 | 5.88 | 5.96 | +0.51% | 1,792,303 | 1,068,806,305 |
| 2024-01-30 | 5.89 | 6.04 | 5.88 | 5.93 | 0% | 2,138,989 | 1,276,869,710 |
| 2024-01-29 | 5.79 | 6.12 | 5.77 | 5.93 | +1.89% | 3,018,663 | 1,798,137,130 |
| 2024-01-26 | 5.87 | 5.87 | 5.69 | 5.82 | -1.19% | 2,732,920 | 1,578,469,069 |
| 2024-01-25 | 5.5 | 5.89 | 5.48 | 5.89 | +7.88% | 2,931,261 | 1,676,867,981 |
| 2024-01-24 | 5.28 | 5.46 | 5.28 | 5.46 | +3.41% | 1,725,659 | 927,559,759 |
| 2024-01-23 | 5.29 | 5.31 | 5.17 | 5.28 | -0.19% | 1,555,399 | 815,252,113 |
| 2024-01-22 | 5.34 | 5.39 | 5.25 | 5.29 | -1.12% | 1,820,164 | 972,393,482 |
| 2024-01-19 | 5.29 | 5.38 | 5.24 | 5.35 | +0.75% | 1,688,147 | 900,341,330 |
| 2024-01-18 | 5.38 | 5.38 | 5.15 | 5.31 | -0.93% | 2,538,854 | 1,333,348,712 |
| 2024-01-17 | 5.42 | 5.45 | 5.36 | 5.36 | -1.29% | 1,110,100 | 600,587,836 |
| 2024-01-16 | 5.42 | 5.46 | 5.38 | 5.43 | +0.18% | 991,652 | 537,306,995 |
| 2024-01-15 | 5.36 | 5.43 | 5.33 | 5.42 | +0.93% | 1,009,759 | 543,758,873 |
| 2024-01-12 | 5.35 | 5.4 | 5.33 | 5.37 | +0.19% | 1,036,072 | 555,996,045 |
| 2024-01-11 | 5.48 | 5.49 | 5.35 | 5.36 | -2.55% | 1,619,463 | 873,225,915 |
| 2024-01-10 | 5.57 | 5.61 | 5.49 | 5.5 | -1.43% | 1,064,624 | 588,911,780 |
| 2024-01-09 | 5.54 | 5.6 | 5.5 | 5.58 | +0.18% | 1,219,920 | 678,417,525 |
| 2024-01-08 | 5.62 | 5.66 | 5.55 | 5.57 | -0.89% | 1,237,046 | 691,061,052 |
| 2024-01-05 | 5.67 | 5.72 | 5.59 | 5.62 | -1.23% | 1,547,803 | 875,016,476 |
| 2024-01-04 | 5.71 | 5.78 | 5.64 | 5.69 | -0.35% | 1,514,611 | 861,440,829 |
| 2024-01-03 | 5.59 | 5.71 | 5.59 | 5.71 | +1.6% | 1,286,039 | 729,250,091 |
| 2024-01-02 | 5.58 | 5.65 | 5.56 | 5.62 | +0.72% | 1,462,201 | 820,869,740 |
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：