股票概览
7.52
-4.45%
-0.35
7.86
开盘价
7.89
最高价
7.52
最低价
502,194
成交量
数据更新至: 2024-12-31
技术指标
7.74
MA5 (5日均线)
7.74
MA10 (10日均线)
7.83
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 | 7.86 | 7.89 | 7.52 | 7.52 | -4.45% | 502,194 | 386,146,679 |
| 2024-12-30 | 7.79 | 7.88 | 7.76 | 7.87 | +0.77% | 296,556 | 232,121,981 |
| 2024-12-27 | 7.75 | 7.91 | 7.73 | 7.81 | +0.9% | 367,619 | 287,191,474 |
| 2024-12-26 | 7.73 | 7.79 | 7.71 | 7.74 | -0.13% | 186,768 | 144,674,056 |
| 2024-12-25 | 7.81 | 7.82 | 7.68 | 7.75 | -1.02% | 272,164 | 210,642,843 |
| 2024-12-24 | 7.67 | 7.85 | 7.65 | 7.83 | +2.49% | 440,564 | 341,294,895 |
| 2024-12-23 | 7.77 | 7.83 | 7.62 | 7.64 | -2.05% | 295,588 | 227,996,525 |
| 2024-12-20 | 7.69 | 7.87 | 7.66 | 7.8 | +1.43% | 353,311 | 274,701,442 |
| 2024-12-19 | 7.66 | 7.72 | 7.6 | 7.69 | -1.16% | 457,887 | 349,983,006 |
| 2024-12-18 | 7.79 | 7.99 | 7.76 | 7.78 | +0.52% | 450,760 | 354,054,367 |
| 2024-12-17 | 7.75 | 7.81 | 7.69 | 7.74 | -0.39% | 289,753 | 224,366,498 |
| 2024-12-16 | 7.87 | 7.88 | 7.71 | 7.77 | -1.27% | 360,420 | 280,097,558 |
| 2024-12-13 | 8.04 | 8.07 | 7.84 | 7.87 | -3.08% | 594,823 | 471,868,484 |
| 2024-12-12 | 8.03 | 8.19 | 7.93 | 8.12 | +1.12% | 537,045 | 432,904,775 |
| 2024-12-11 | 7.97 | 8.13 | 7.95 | 8.03 | +1.13% | 525,068 | 422,172,572 |
| 2024-12-10 | 8.27 | 8.3 | 7.93 | 7.94 | +0.25% | 736,254 | 596,558,735 |
| 2024-12-09 | 7.97 | 8.04 | 7.84 | 7.92 | -1.12% | 371,253 | 294,473,482 |
| 2024-12-06 | 7.9 | 8.07 | 7.83 | 8.01 | +1.39% | 508,248 | 405,723,406 |
| 2024-12-05 | 7.82 | 7.94 | 7.8 | 7.9 | +1.02% | 446,956 | 352,057,167 |
| 2024-12-04 | 8.02 | 8.05 | 7.76 | 7.82 | -3.1% | 761,370 | 599,546,257 |
| 2024-12-03 | 7.87 | 8.18 | 7.83 | 8.07 | +3.46% | 1,093,565 | 874,874,536 |
| 2024-12-02 | 7.69 | 7.82 | 7.68 | 7.8 | +1.04% | 450,279 | 350,330,618 |
| 2024-11-29 | 7.61 | 7.89 | 7.57 | 7.72 | +1.58% | 519,546 | 401,456,772 |
| 2024-11-28 | 7.63 | 7.69 | 7.58 | 7.6 | -0.39% | 315,284 | 240,519,661 |
| 2024-11-27 | 7.48 | 7.64 | 7.38 | 7.63 | +2.01% | 356,289 | 267,989,450 |
| 2024-11-26 | 7.45 | 7.59 | 7.45 | 7.48 | +0.13% | 265,012 | 199,039,127 |
| 2024-11-25 | 7.53 | 7.56 | 7.35 | 7.47 | -0.4% | 355,511 | 265,067,385 |
| 2024-11-22 | 7.92 | 7.93 | 7.48 | 7.5 | -5.42% | 672,574 | 518,331,583 |
| 2024-11-21 | 7.93 | 8 | 7.85 | 7.93 | 0% | 403,655 | 319,605,470 |
| 2024-11-20 | 7.91 | 7.99 | 7.84 | 7.93 | -0.38% | 404,980 | 320,941,111 |
| 2024-11-19 | 7.81 | 7.97 | 7.77 | 7.96 | +1.79% | 464,612 | 365,806,209 |
| 2024-11-18 | 7.84 | 8.03 | 7.72 | 7.82 | +0.39% | 548,394 | 431,789,492 |
| 2024-11-15 | 8.06 | 8.11 | 7.77 | 7.79 | -3.35% | 704,780 | 558,855,738 |
| 2024-11-14 | 8.07 | 8.31 | 8.03 | 8.06 | -0.37% | 771,921 | 630,397,987 |
| 2024-11-13 | 7.98 | 8.13 | 7.95 | 8.09 | +0.75% | 640,555 | 515,292,822 |
| 2024-11-12 | 8.3 | 8.36 | 7.98 | 8.03 | -3.02% | 817,870 | 666,894,213 |
| 2024-11-11 | 8.25 | 8.32 | 8.16 | 8.28 | -0.72% | 715,988 | 589,990,307 |
| 2024-11-08 | 8.8 | 8.8 | 8.31 | 8.34 | -3.14% | 1,152,642 | 976,400,537 |
| 2024-11-07 | 8.06 | 8.68 | 8.01 | 8.61 | +5% | 1,489,555 | 1,247,627,061 |
| 2024-11-06 | 8.4 | 8.47 | 8.16 | 8.2 | -2.15% | 1,288,412 | 1,068,268,842 |
| 2024-11-05 | 8.12 | 8.5 | 8.01 | 8.38 | +3.33% | 1,373,719 | 1,145,041,533 |
| 2024-11-04 | 7.96 | 8.11 | 7.86 | 8.11 | +3.71% | 912,021 | 727,511,212 |
| 2024-11-01 | 7.92 | 8.1 | 7.7 | 7.82 | -1.39% | 1,142,769 | 902,786,222 |
| 2024-10-31 | 7.5 | 8.05 | 7.45 | 7.93 | +5.45% | 1,507,309 | 1,186,203,256 |
| 2024-10-30 | 7.57 | 7.64 | 7.44 | 7.52 | -0.92% | 521,680 | 393,188,686 |
| 2024-10-29 | 7.7 | 7.81 | 7.57 | 7.59 | -0.91% | 688,579 | 530,450,466 |
| 2024-10-28 | 7.57 | 7.67 | 7.54 | 7.66 | +1.19% | 556,144 | 423,605,776 |
| 2024-10-25 | 7.48 | 7.66 | 7.48 | 7.57 | +0.93% | 557,546 | 421,588,844 |
| 2024-10-24 | 7.49 | 7.53 | 7.43 | 7.5 | 0% | 416,947 | 312,025,366 |
| 2024-10-23 | 7.58 | 7.63 | 7.47 | 7.5 | -0.66% | 674,517 | 509,001,428 |
| 2024-10-22 | 7.55 | 7.6 | 7.48 | 7.55 | -0.13% | 491,937 | 370,180,316 |
| 2024-10-21 | 7.53 | 7.62 | 7.48 | 7.56 | -1.31% | 794,497 | 599,977,670 |
| 2024-10-18 | 7.3 | 7.95 | 7.29 | 7.66 | +4.5% | 1,163,432 | 880,652,536 |
| 2024-10-17 | 7.45 | 7.57 | 7.32 | 7.33 | -1.48% | 578,720 | 431,435,970 |
| 2024-10-16 | 7.3 | 7.59 | 7.28 | 7.44 | +0.27% | 614,290 | 456,048,029 |
| 2024-10-15 | 7.65 | 7.73 | 7.42 | 7.42 | -4.63% | 783,422 | 595,420,687 |
| 2024-10-14 | 7.64 | 7.82 | 7.35 | 7.78 | +3.46% | 1,037,044 | 790,822,105 |
| 2024-10-11 | 7.62 | 7.81 | 7.45 | 7.52 | -3.09% | 895,791 | 683,222,462 |
| 2024-10-10 | 8.09 | 8.24 | 7.56 | 7.76 | -3.96% | 1,405,708 | 1,097,872,940 |
| 2024-10-09 | 8.76 | 8.98 | 8.08 | 8.08 | -10.02% | 2,315,331 | 1,954,453,272 |
| 2024-10-08 | 8.98 | 8.98 | 8.48 | 8.98 | +10.05% | 1,915,260 | 1,702,425,954 |
| 2024-09-30 | 8.05 | 8.16 | 7.71 | 8.16 | +9.97% | 2,053,275 | 1,647,639,978 |
| 2024-09-27 | 7.15 | 7.56 | 6.97 | 7.42 | +5.25% | 1,399,575 | 1,007,644,642 |
| 2024-09-26 | 6.55 | 7.09 | 6.51 | 7.05 | +3.37% | 1,849,522 | 1,249,206,352 |
| 2024-09-25 | 6.4 | 6.83 | 6.4 | 6.82 | +9.82% | 1,944,259 | 1,303,920,645 |
| 2024-09-24 | 5.99 | 6.26 | 5.95 | 6.21 | +4.55% | 563,936 | 346,090,709 |
| 2024-09-23 | 5.95 | 6.01 | 5.92 | 5.94 | -0.34% | 124,574 | 73,968,221 |
| 2024-09-20 | 5.91 | 5.98 | 5.88 | 5.96 | +0.68% | 212,350 | 125,788,709 |
| 2024-09-19 | 5.83 | 5.96 | 5.78 | 5.92 | +1.89% | 294,656 | 173,383,192 |
| 2024-09-18 | 5.74 | 5.83 | 5.69 | 5.81 | +1.22% | 174,779 | 100,590,700 |
| 2024-09-13 | 5.75 | 5.82 | 5.73 | 5.74 | 0% | 134,131 | 77,349,295 |
| 2024-09-12 | 5.7 | 5.76 | 5.69 | 5.74 | +0.53% | 110,682 | 63,466,718 |
| 2024-09-11 | 5.71 | 5.77 | 5.67 | 5.71 | -0.52% | 125,083 | 71,473,644 |
| 2024-09-10 | 5.78 | 5.8 | 5.62 | 5.74 | -0.52% | 177,965 | 101,303,272 |
| 2024-09-09 | 5.7 | 5.87 | 5.69 | 5.77 | +0.35% | 254,917 | 147,296,076 |
| 2024-09-06 | 5.88 | 5.9 | 5.73 | 5.75 | -0.17% | 273,223 | 158,833,894 |
| 2024-09-05 | 5.67 | 5.77 | 5.66 | 5.76 | +1.59% | 170,232 | 97,490,184 |
| 2024-09-04 | 5.66 | 5.77 | 5.66 | 5.67 | -0.53% | 136,791 | 78,170,808 |
| 2024-09-03 | 5.64 | 5.74 | 5.64 | 5.7 | +0.88% | 141,101 | 80,331,779 |
| 2024-09-02 | 5.76 | 5.8 | 5.63 | 5.65 | -2.75% | 245,906 | 140,072,550 |
| 2024-08-30 | 5.63 | 5.86 | 5.59 | 5.81 | +4.5% | 388,665 | 224,215,162 |
| 2024-08-29 | 5.6 | 5.65 | 5.55 | 5.56 | -0.89% | 171,683 | 96,230,334 |
| 2024-08-28 | 5.62 | 5.66 | 5.58 | 5.61 | 0% | 117,382 | 65,926,546 |
| 2024-08-27 | 5.61 | 5.63 | 5.55 | 5.61 | -0.36% | 96,570 | 54,042,280 |
| 2024-08-26 | 5.62 | 5.66 | 5.59 | 5.63 | +0.18% | 120,405 | 67,653,575 |
| 2024-08-23 | 5.59 | 5.66 | 5.56 | 5.62 | +0.18% | 125,424 | 70,332,088 |
| 2024-08-22 | 5.73 | 5.73 | 5.58 | 5.61 | -1.41% | 139,821 | 78,959,204 |
| 2024-08-21 | 5.77 | 5.79 | 5.68 | 5.69 | -1.39% | 118,762 | 68,077,376 |
| 2024-08-20 | 5.82 | 5.84 | 5.75 | 5.77 | -0.86% | 135,758 | 78,519,912 |
| 2024-08-19 | 5.8 | 5.86 | 5.77 | 5.82 | +0.17% | 121,967 | 71,063,547 |
| 2024-08-16 | 5.85 | 5.88 | 5.79 | 5.81 | -1.02% | 148,466 | 86,470,823 |
| 2024-08-15 | 5.75 | 5.88 | 5.75 | 5.87 | +1.38% | 151,400 | 88,380,683 |
| 2024-08-14 | 5.79 | 5.83 | 5.77 | 5.79 | 0% | 107,449 | 62,295,377 |
| 2024-08-13 | 5.74 | 5.8 | 5.71 | 5.79 | +0.7% | 105,804 | 60,955,226 |
| 2024-08-12 | 5.72 | 5.77 | 5.71 | 5.75 | 0% | 109,685 | 62,971,529 |
| 2024-08-09 | 5.8 | 5.83 | 5.75 | 5.75 | -0.52% | 141,772 | 82,078,132 |
| 2024-08-08 | 5.75 | 5.86 | 5.74 | 5.78 | +0.35% | 148,350 | 85,939,028 |
| 2024-08-07 | 5.82 | 5.82 | 5.74 | 5.76 | -0.86% | 127,298 | 73,484,008 |
| 2024-08-06 | 5.85 | 5.85 | 5.76 | 5.81 | +0.69% | 131,869 | 76,494,878 |
| 2024-08-05 | 5.83 | 5.9 | 5.77 | 5.77 | -1.2% | 211,310 | 123,261,389 |
| 2024-08-02 | 5.92 | 5.96 | 5.84 | 5.84 | -1.85% | 181,915 | 107,336,355 |
| 2024-08-01 | 5.99 | 6.01 | 5.94 | 5.95 | -1% | 280,251 | 167,258,789 |
| 2024-07-31 | 5.85 | 6.1 | 5.85 | 6.01 | +3.09% | 564,977 | 338,597,168 |
| 2024-07-30 | 5.85 | 5.88 | 5.81 | 5.83 | -0.17% | 107,614 | 62,850,126 |
| 2024-07-29 | 5.85 | 5.89 | 5.8 | 5.84 | -0.17% | 137,365 | 80,419,964 |
| 2024-07-26 | 5.79 | 5.87 | 5.75 | 5.85 | +1.56% | 148,000 | 86,362,874 |
| 2024-07-25 | 5.69 | 5.78 | 5.66 | 5.76 | +1.23% | 153,645 | 88,277,967 |
| 2024-07-24 | 5.7 | 5.74 | 5.66 | 5.69 | -0.18% | 139,408 | 79,438,752 |
| 2024-07-23 | 5.82 | 5.82 | 5.68 | 5.7 | -1.55% | 136,232 | 78,605,301 |
| 2024-07-22 | 5.82 | 5.84 | 5.75 | 5.79 | +0.35% | 166,829 | 96,658,551 |
| 2024-07-19 | 5.76 | 5.8 | 5.71 | 5.77 | +0.17% | 161,720 | 93,186,526 |
| 2024-07-18 | 5.73 | 5.78 | 5.65 | 5.76 | +0.35% | 185,895 | 106,310,018 |
| 2024-07-17 | 5.69 | 5.76 | 5.69 | 5.74 | +0.53% | 162,662 | 93,237,699 |
| 2024-07-16 | 5.64 | 5.72 | 5.63 | 5.71 | +1.42% | 138,400 | 78,706,673 |
| 2024-07-15 | 5.59 | 5.65 | 5.55 | 5.63 | +0.72% | 118,277 | 66,349,094 |
| 2024-07-12 | 5.55 | 5.61 | 5.55 | 5.59 | +0.54% | 110,993 | 61,973,752 |
| 2024-07-11 | 5.54 | 5.58 | 5.51 | 5.56 | +1.46% | 133,427 | 74,163,785 |
| 2024-07-10 | 5.46 | 5.56 | 5.44 | 5.48 | 0% | 105,118 | 57,764,614 |
| 2024-07-09 | 5.4 | 5.49 | 5.32 | 5.48 | +1.86% | 158,469 | 85,751,211 |
| 2024-07-08 | 5.51 | 5.51 | 5.35 | 5.38 | -2.36% | 164,042 | 88,889,840 |
| 2024-07-05 | 5.51 | 5.55 | 5.45 | 5.51 | +0.36% | 122,208 | 67,267,072 |
| 2024-07-04 | 5.63 | 5.65 | 5.47 | 5.49 | -1.96% | 162,696 | 90,076,225 |
| 2024-07-03 | 5.59 | 5.63 | 5.57 | 5.6 | -1.23% | 129,278 | 72,359,180 |
| 2024-07-02 | 5.66 | 5.72 | 5.64 | 5.67 | +0.18% | 120,057 | 68,226,097 |
| 2024-07-01 | 5.65 | 5.67 | 5.55 | 5.66 | +0.18% | 150,736 | 84,603,548 |
| 2024-06-28 | 5.72 | 5.78 | 5.63 | 5.65 | -1.22% | 209,930 | 120,056,834 |
| 2024-06-27 | 5.73 | 5.78 | 5.71 | 5.72 | -0.17% | 120,950 | 69,443,749 |
| 2024-06-26 | 5.65 | 5.75 | 5.64 | 5.73 | +1.06% | 128,902 | 73,367,434 |
| 2024-06-25 | 5.73 | 5.75 | 5.61 | 5.67 | -0.87% | 168,486 | 95,707,320 |
| 2024-06-24 | 5.82 | 5.83 | 5.72 | 5.72 | -1.89% | 159,196 | 91,741,573 |
| 2024-06-21 | 5.85 | 5.88 | 5.82 | 5.83 | 0% | 142,516 | 83,321,530 |
| 2024-06-20 | 5.93 | 5.95 | 5.83 | 5.83 | -1.85% | 142,233 | 83,539,946 |
| 2024-06-19 | 6 | 6.03 | 5.93 | 5.94 | -1% | 124,668 | 74,340,396 |
| 2024-06-18 | 5.9 | 6.01 | 5.9 | 6 | +1.18% | 199,233 | 118,998,716 |
| 2024-06-17 | 5.9 | 5.95 | 5.82 | 5.93 | -0.67% | 240,403 | 141,995,380 |
| 2024-06-14 | 5.93 | 5.99 | 5.69 | 5.97 | +0.67% | 521,474 | 304,942,652 |
| 2024-06-13 | 5.98 | 5.98 | 5.91 | 5.93 | -0.67% | 147,193 | 87,444,643 |
| 2024-06-12 | 5.97 | 6 | 5.95 | 5.97 | 0% | 104,476 | 62,392,572 |
| 2024-06-11 | 5.92 | 6.01 | 5.91 | 5.97 | 0% | 125,609 | 75,050,415 |
| 2024-06-07 | 5.99 | 6.02 | 5.89 | 5.97 | 0% | 169,793 | 101,230,325 |
| 2024-06-06 | 6.06 | 6.06 | 5.95 | 5.97 | -1.16% | 197,850 | 118,614,797 |
| 2024-06-05 | 6.09 | 6.11 | 6.04 | 6.04 | -0.98% | 159,229 | 96,621,764 |
| 2024-06-04 | 6.1 | 6.13 | 6.05 | 6.1 | +0.33% | 174,607 | 106,264,759 |
| 2024-06-03 | 6.13 | 6.14 | 6.03 | 6.08 | -1.14% | 230,335 | 140,030,974 |
| 2024-05-31 | 6.19 | 6.23 | 6.15 | 6.15 | -0.32% | 147,329 | 91,091,887 |
| 2024-05-30 | 6.16 | 6.18 | 6.14 | 6.17 | 0% | 105,626 | 65,095,507 |
| 2024-05-29 | 6.17 | 6.23 | 6.15 | 6.17 | 0% | 114,624 | 70,887,075 |
| 2024-05-28 | 6.22 | 6.24 | 6.16 | 6.17 | -0.8% | 123,920 | 76,758,094 |
| 2024-05-27 | 6.21 | 6.24 | 6.16 | 6.22 | +0.32% | 153,353 | 95,010,379 |
| 2024-05-24 | 6.26 | 6.28 | 6.2 | 6.2 | -0.8% | 139,540 | 87,122,889 |
| 2024-05-23 | 6.38 | 6.38 | 6.25 | 6.25 | -2.19% | 223,160 | 140,599,519 |
| 2024-05-22 | 6.33 | 6.42 | 6.32 | 6.39 | +0.79% | 194,472 | 123,975,004 |
| 2024-05-21 | 6.39 | 6.4 | 6.32 | 6.34 | -0.94% | 152,584 | 97,004,904 |
| 2024-05-20 | 6.38 | 6.46 | 6.37 | 6.4 | +0.16% | 224,761 | 144,237,003 |
| 2024-05-17 | 6.29 | 6.4 | 6.29 | 6.39 | +1.59% | 216,481 | 137,270,667 |
| 2024-05-16 | 6.32 | 6.36 | 6.29 | 6.29 | -0.16% | 165,418 | 104,600,697 |
| 2024-05-15 | 6.44 | 6.46 | 6.29 | 6.3 | -2.02% | 272,837 | 173,215,991 |
| 2024-05-14 | 6.45 | 6.45 | 6.36 | 6.43 | 0% | 219,346 | 140,422,921 |
| 2024-05-13 | 6.41 | 6.48 | 6.35 | 6.43 | -0.16% | 267,537 | 171,630,631 |
| 2024-05-10 | 6.4 | 6.47 | 6.37 | 6.44 | +0.78% | 246,480 | 158,283,331 |
| 2024-05-09 | 6.34 | 6.41 | 6.33 | 6.39 | +0.79% | 195,331 | 124,587,519 |
| 2024-05-08 | 6.42 | 6.43 | 6.33 | 6.34 | -1.4% | 179,826 | 114,443,999 |
| 2024-05-07 | 6.45 | 6.48 | 6.4 | 6.43 | -0.62% | 211,144 | 135,773,303 |
| 2024-05-06 | 6.5 | 6.58 | 6.43 | 6.47 | +1.09% | 343,610 | 223,406,677 |
| 2024-04-30 | 6.51 | 6.55 | 6.38 | 6.4 | -3.03% | 444,274 | 286,068,363 |
| 2024-04-29 | 6.48 | 6.67 | 6.46 | 6.6 | +1.54% | 645,307 | 424,255,241 |
| 2024-04-26 | 6.33 | 6.51 | 6.24 | 6.5 | +5.35% | 711,456 | 453,112,486 |
| 2024-04-25 | 6.16 | 6.22 | 6.14 | 6.17 | -0.16% | 166,882 | 102,959,154 |
| 2024-04-24 | 6.2 | 6.21 | 6.15 | 6.18 | -0.16% | 174,523 | 107,733,566 |
| 2024-04-23 | 6.2 | 6.26 | 6.16 | 6.19 | -0.32% | 189,652 | 117,617,790 |
| 2024-04-22 | 6.25 | 6.3 | 6.2 | 6.21 | -0.8% | 220,799 | 137,855,901 |
| 2024-04-19 | 6.26 | 6.31 | 6.24 | 6.26 | -0.48% | 245,669 | 154,125,044 |
| 2024-04-18 | 6.23 | 6.38 | 6.21 | 6.29 | +0.16% | 442,866 | 278,880,220 |
| 2024-04-17 | 6.21 | 6.29 | 6.05 | 6.28 | +1.13% | 445,239 | 276,499,673 |
| 2024-04-16 | 6.24 | 6.38 | 6.18 | 6.21 | -0.32% | 576,281 | 362,336,234 |
| 2024-04-15 | 6.13 | 6.37 | 6.11 | 6.23 | +4.18% | 697,350 | 436,896,363 |
| 2024-04-12 | 6.12 | 6.15 | 5.98 | 5.98 | -2.29% | 224,377 | 135,902,891 |
| 2024-04-11 | 6.08 | 6.19 | 6.07 | 6.12 | +0.16% | 183,281 | 112,493,857 |
| 2024-04-10 | 6.24 | 6.24 | 6.08 | 6.11 | -2.08% | 238,771 | 146,840,910 |
| 2024-04-09 | 6.25 | 6.28 | 6.21 | 6.24 | +0.16% | 164,029 | 102,351,169 |
| 2024-04-08 | 6.35 | 6.35 | 6.23 | 6.23 | -2.35% | 228,550 | 143,715,986 |
| 2024-04-03 | 6.43 | 6.45 | 6.38 | 6.38 | -0.93% | 162,971 | 104,336,388 |
| 2024-04-02 | 6.5 | 6.52 | 6.43 | 6.44 | -1.08% | 242,957 | 157,114,447 |
| 2024-04-01 | 6.47 | 6.53 | 6.45 | 6.51 | +0.46% | 321,626 | 208,949,719 |
| 2024-03-29 | 6.4 | 6.49 | 6.36 | 6.48 | +1.41% | 195,048 | 125,074,623 |
| 2024-03-28 | 6.37 | 6.46 | 6.36 | 6.39 | +0.31% | 178,924 | 114,598,167 |
| 2024-03-27 | 6.49 | 6.52 | 6.36 | 6.37 | -2.15% | 188,016 | 121,159,626 |
| 2024-03-26 | 6.47 | 6.54 | 6.44 | 6.51 | +0.31% | 176,640 | 114,651,981 |
| 2024-03-25 | 6.57 | 6.59 | 6.47 | 6.49 | -1.82% | 225,148 | 147,035,485 |
| 2024-03-22 | 6.73 | 6.73 | 6.6 | 6.61 | -1.93% | 261,023 | 173,592,000 |
| 2024-03-21 | 6.74 | 6.8 | 6.71 | 6.74 | +0.15% | 233,986 | 158,040,707 |
| 2024-03-20 | 6.72 | 6.75 | 6.68 | 6.73 | +0.15% | 174,721 | 117,348,290 |
| 2024-03-19 | 6.81 | 6.82 | 6.72 | 6.72 | -1.61% | 215,809 | 146,042,789 |
| 2024-03-18 | 6.75 | 6.88 | 6.73 | 6.83 | +1.64% | 359,004 | 244,558,498 |
| 2024-03-15 | 6.66 | 6.72 | 6.62 | 6.72 | +0.6% | 170,003 | 113,395,063 |
| 2024-03-14 | 6.7 | 6.74 | 6.63 | 6.68 | -0.45% | 204,978 | 137,175,531 |
| 2024-03-13 | 6.78 | 6.8 | 6.69 | 6.71 | -1.47% | 238,222 | 160,356,547 |
| 2024-03-12 | 6.8 | 6.82 | 6.74 | 6.81 | +0.44% | 307,900 | 208,916,739 |
| 2024-03-11 | 6.69 | 6.78 | 6.68 | 6.78 | +1.19% | 244,083 | 163,960,270 |
| 2024-03-08 | 6.72 | 6.74 | 6.66 | 6.7 | -0.3% | 184,274 | 123,339,764 |
| 2024-03-07 | 6.74 | 6.81 | 6.69 | 6.72 | -0.3% | 287,821 | 194,089,761 |
| 2024-03-06 | 6.74 | 6.82 | 6.68 | 6.74 | 0% | 255,313 | 172,275,657 |
| 2024-03-05 | 6.78 | 6.81 | 6.72 | 6.74 | -1.03% | 271,283 | 183,331,651 |
| 2024-03-04 | 6.9 | 6.91 | 6.78 | 6.81 | -1.59% | 302,045 | 206,326,673 |
| 2024-03-01 | 6.9 | 6.95 | 6.84 | 6.92 | +0.29% | 385,539 | 265,565,726 |
| 2024-02-29 | 6.73 | 6.9 | 6.72 | 6.9 | +2.22% | 426,976 | 290,470,292 |
| 2024-02-28 | 6.88 | 7.03 | 6.75 | 6.75 | -1.32% | 674,040 | 466,323,578 |
| 2024-02-27 | 6.78 | 6.84 | 6.74 | 6.84 | +1.33% | 322,311 | 218,739,960 |
| 2024-02-26 | 6.83 | 6.85 | 6.75 | 6.75 | -1.46% | 315,386 | 214,355,542 |
| 2024-02-23 | 6.82 | 6.9 | 6.78 | 6.85 | +0.29% | 372,873 | 255,164,385 |
| 2024-02-22 | 6.7 | 6.87 | 6.68 | 6.83 | +1.34% | 403,750 | 273,659,492 |
| 2024-02-21 | 6.65 | 6.88 | 6.59 | 6.74 | +0.6% | 556,782 | 376,342,836 |
| 2024-02-20 | 6.6 | 6.74 | 6.57 | 6.7 | +1.06% | 431,775 | 287,375,223 |
| 2024-02-19 | 6.65 | 6.66 | 6.47 | 6.63 | -1.04% | 423,197 | 278,724,481 |
| 2024-02-08 | 6.71 | 6.76 | 6.61 | 6.7 | +1.36% | 602,451 | 402,029,317 |
| 2024-02-07 | 6.5 | 6.65 | 6.48 | 6.61 | +1.54% | 582,792 | 382,832,188 |
| 2024-02-06 | 6.05 | 6.54 | 6 | 6.51 | +6.03% | 564,417 | 355,235,582 |
| 2024-02-05 | 6.29 | 6.3 | 5.92 | 6.14 | -3.31% | 617,574 | 379,422,770 |
| 2024-02-02 | 6.51 | 6.57 | 6.14 | 6.35 | -2.46% | 517,389 | 329,836,696 |
| 2024-02-01 | 6.62 | 6.75 | 6.43 | 6.51 | -2.54% | 605,550 | 398,110,234 |
| 2024-01-31 | 6.65 | 6.85 | 6.58 | 6.68 | 0% | 558,360 | 374,888,818 |
| 2024-01-30 | 6.7 | 6.9 | 6.68 | 6.68 | -2.05% | 503,995 | 341,765,257 |
| 2024-01-29 | 6.98 | 7.08 | 6.78 | 6.82 | -2.29% | 804,851 | 557,604,633 |
| 2024-01-26 | 6.77 | 7.44 | 6.72 | 6.98 | +2.5% | 1,042,468 | 733,541,047 |
| 2024-01-25 | 6.54 | 6.88 | 6.5 | 6.81 | +2.41% | 769,708 | 518,057,127 |
| 2024-01-24 | 6.32 | 6.7 | 6.22 | 6.65 | +5.56% | 608,187 | 393,624,323 |
| 2024-01-23 | 6.11 | 6.32 | 6.04 | 6.3 | +2.61% | 251,670 | 156,678,445 |
| 2024-01-22 | 6.35 | 6.39 | 6.07 | 6.14 | -3.31% | 268,634 | 168,191,820 |
| 2024-01-19 | 6.41 | 6.41 | 6.31 | 6.35 | -1.24% | 213,388 | 135,689,416 |
| 2024-01-18 | 6.43 | 6.47 | 6.21 | 6.43 | -0.62% | 344,603 | 218,137,847 |
| 2024-01-17 | 6.51 | 6.58 | 6.45 | 6.47 | -0.61% | 207,044 | 135,313,372 |
| 2024-01-16 | 6.48 | 6.53 | 6.41 | 6.51 | +0.62% | 153,810 | 99,577,199 |
| 2024-01-15 | 6.48 | 6.53 | 6.43 | 6.47 | -0.15% | 124,942 | 81,004,825 |
| 2024-01-12 | 6.5 | 6.54 | 6.47 | 6.48 | -0.46% | 130,213 | 84,693,151 |
| 2024-01-11 | 6.45 | 6.55 | 6.43 | 6.51 | +0.62% | 152,159 | 99,032,322 |
| 2024-01-10 | 6.48 | 6.52 | 6.41 | 6.47 | -0.15% | 165,625 | 107,260,411 |
| 2024-01-09 | 6.45 | 6.53 | 6.41 | 6.48 | +0.78% | 215,647 | 139,718,291 |
| 2024-01-08 | 6.56 | 6.59 | 6.43 | 6.43 | -1.83% | 213,627 | 138,744,233 |
| 2024-01-05 | 6.59 | 6.66 | 6.53 | 6.55 | -0.61% | 197,620 | 130,407,828 |
| 2024-01-04 | 6.69 | 6.7 | 6.55 | 6.59 | -1.79% | 204,899 | 135,352,741 |
| 2024-01-03 | 6.68 | 6.75 | 6.64 | 6.71 | +0.3% | 234,723 | 157,141,593 |
| 2024-01-02 | 6.73 | 6.77 | 6.68 | 6.69 | -0.74% | 227,765 | 152,870,384 |
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：