股票概览
6.73
-1.46%
-0.1
6.84
开盘价
6.9
最高价
6.72
最低价
120,998
成交量
数据更新至: 2024-12-31
技术指标
6.82
MA5 (5日均线)
6.90
MA10 (10日均线)
7.14
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 | 6.84 | 6.9 | 6.72 | 6.73 | -1.46% | 120,998 | 82,378,764 |
| 2024-12-30 | 6.93 | 6.96 | 6.81 | 6.83 | -2.98% | 180,507 | 124,039,996 |
| 2024-12-27 | 6.75 | 7.1 | 6.73 | 7.04 | +2.62% | 343,494 | 239,896,486 |
| 2024-12-26 | 6.66 | 7.1 | 6.62 | 6.86 | +3.16% | 216,988 | 148,173,016 |
| 2024-12-25 | 6.8 | 6.82 | 6.62 | 6.65 | -2.49% | 122,244 | 81,789,757 |
| 2024-12-24 | 6.82 | 6.85 | 6.72 | 6.82 | +0.59% | 102,641 | 69,633,250 |
| 2024-12-23 | 6.99 | 7.01 | 6.77 | 6.78 | -2.87% | 193,783 | 132,703,264 |
| 2024-12-20 | 6.96 | 7.06 | 6.95 | 6.98 | -0.57% | 153,265 | 107,296,882 |
| 2024-12-19 | 7.24 | 7.24 | 6.97 | 7.02 | -3.7% | 314,425 | 221,726,867 |
| 2024-12-18 | 7.3 | 7.52 | 7.24 | 7.29 | -2.02% | 265,841 | 195,138,261 |
| 2024-12-17 | 7.51 | 7.57 | 7.18 | 7.44 | -1.33% | 444,138 | 326,645,701 |
| 2024-12-16 | 7.36 | 7.67 | 7.33 | 7.54 | +2.03% | 475,435 | 356,576,617 |
| 2024-12-13 | 7.55 | 7.61 | 7.37 | 7.39 | -1.99% | 369,163 | 275,544,278 |
| 2024-12-12 | 7.35 | 7.59 | 7.3 | 7.54 | +2.72% | 506,072 | 378,044,755 |
| 2024-12-11 | 7.21 | 7.36 | 7.2 | 7.34 | +1.24% | 216,546 | 158,194,993 |
| 2024-12-10 | 7.43 | 7.47 | 7.23 | 7.25 | -0.14% | 304,584 | 223,344,465 |
| 2024-12-09 | 7.35 | 7.43 | 7.21 | 7.26 | -1.22% | 233,869 | 170,946,258 |
| 2024-12-06 | 7.27 | 7.45 | 7.24 | 7.35 | +0.41% | 308,306 | 226,176,524 |
| 2024-12-05 | 7.39 | 7.45 | 7.2 | 7.32 | -1.21% | 370,737 | 270,179,443 |
| 2024-12-04 | 7.18 | 7.9 | 7.1 | 7.41 | +3.06% | 705,457 | 528,125,609 |
| 2024-12-03 | 7.29 | 7.31 | 7.13 | 7.19 | -1.1% | 190,590 | 136,920,569 |
| 2024-12-02 | 7.14 | 7.28 | 7.11 | 7.27 | +2.39% | 335,569 | 243,027,882 |
| 2024-11-29 | 7.05 | 7.12 | 6.95 | 7.1 | 0% | 188,725 | 133,194,760 |
| 2024-11-28 | 6.95 | 7.19 | 6.92 | 7.1 | +1.72% | 255,725 | 181,487,350 |
| 2024-11-27 | 7.03 | 7.03 | 6.8 | 6.98 | -0.85% | 196,186 | 135,212,262 |
| 2024-11-26 | 7.16 | 7.22 | 7.02 | 7.04 | -1.26% | 225,896 | 160,980,051 |
| 2024-11-25 | 6.99 | 7.2 | 6.83 | 7.13 | +0.85% | 265,243 | 187,292,575 |
| 2024-11-22 | 7.03 | 7.31 | 6.95 | 7.07 | +1.14% | 397,037 | 283,744,746 |
| 2024-11-21 | 6.99 | 7.01 | 6.93 | 6.99 | -0.43% | 107,849 | 75,183,056 |
| 2024-11-20 | 6.93 | 7.03 | 6.91 | 7.02 | +1.15% | 133,687 | 93,280,649 |
| 2024-11-19 | 6.91 | 6.95 | 6.81 | 6.94 | +0.58% | 118,776 | 81,715,833 |
| 2024-11-18 | 6.99 | 7.04 | 6.86 | 6.9 | -1.43% | 151,059 | 104,865,111 |
| 2024-11-15 | 7.09 | 7.13 | 7 | 7 | -0.99% | 143,442 | 101,125,754 |
| 2024-11-14 | 7.12 | 7.25 | 7.06 | 7.07 | -1.26% | 169,456 | 120,842,784 |
| 2024-11-13 | 7.17 | 7.27 | 7.06 | 7.16 | -0.69% | 184,947 | 132,160,982 |
| 2024-11-12 | 7.29 | 7.36 | 7.15 | 7.21 | -1.5% | 314,320 | 228,321,007 |
| 2024-11-11 | 7.44 | 7.44 | 7.27 | 7.32 | +0.55% | 319,423 | 234,229,069 |
| 2024-11-08 | 7.5 | 7.5 | 7.24 | 7.28 | -1.89% | 398,232 | 291,416,382 |
| 2024-11-07 | 7.44 | 7.49 | 7.27 | 7.42 | -1.07% | 609,654 | 451,085,037 |
| 2024-11-06 | 7.07 | 7.53 | 7.06 | 7.5 | +5.78% | 791,970 | 575,397,425 |
| 2024-11-05 | 6.94 | 7.15 | 6.9 | 7.09 | +1.87% | 334,538 | 235,231,573 |
| 2024-11-04 | 6.9 | 6.97 | 6.79 | 6.96 | 0% | 198,682 | 136,551,602 |
| 2024-11-01 | 6.94 | 7.07 | 6.91 | 6.96 | -0.14% | 251,177 | 175,846,955 |
| 2024-10-31 | 6.96 | 7.05 | 6.89 | 6.97 | 0% | 199,790 | 138,828,327 |
| 2024-10-30 | 7.02 | 7.07 | 6.9 | 6.97 | -1.55% | 234,219 | 163,578,634 |
| 2024-10-29 | 7.15 | 7.29 | 7 | 7.08 | -0.84% | 358,876 | 254,860,321 |
| 2024-10-28 | 6.97 | 7.15 | 6.97 | 7.14 | +2.44% | 357,435 | 254,014,993 |
| 2024-10-25 | 6.9 | 7.02 | 6.87 | 6.97 | -0.14% | 203,444 | 141,752,475 |
| 2024-10-24 | 7.04 | 7.09 | 6.94 | 6.98 | -1.41% | 184,166 | 128,798,450 |
| 2024-10-23 | 7.1 | 7.11 | 7 | 7.08 | -0.98% | 289,396 | 204,151,057 |
| 2024-10-22 | 7.01 | 7.24 | 6.94 | 7.15 | +2% | 392,913 | 278,988,049 |
| 2024-10-21 | 6.97 | 7.06 | 6.9 | 7.01 | +0.14% | 256,430 | 179,086,126 |
| 2024-10-18 | 6.92 | 7.06 | 6.8 | 7 | +0.29% | 325,943 | 225,939,208 |
| 2024-10-17 | 7.12 | 7.13 | 6.96 | 6.98 | -2.24% | 266,146 | 187,187,807 |
| 2024-10-16 | 7.22 | 7.31 | 7.02 | 7.14 | -0.7% | 357,299 | 256,309,548 |
| 2024-10-15 | 6.99 | 7.34 | 6.89 | 7.19 | +1.27% | 482,893 | 343,696,659 |
| 2024-10-14 | 6.73 | 7.27 | 6.7 | 7.1 | +6.29% | 456,918 | 321,875,606 |
| 2024-10-11 | 6.86 | 6.89 | 6.58 | 6.68 | -3.19% | 219,566 | 147,667,172 |
| 2024-10-10 | 6.69 | 7.02 | 6.69 | 6.9 | +3.92% | 359,906 | 248,088,888 |
| 2024-10-09 | 7.18 | 7.19 | 6.63 | 6.64 | -9.41% | 421,808 | 290,254,720 |
| 2024-10-08 | 7.88 | 7.88 | 6.96 | 7.33 | +1.95% | 815,311 | 603,726,950 |
| 2024-09-30 | 6.91 | 7.28 | 6.74 | 7.19 | +6.68% | 772,436 | 543,873,746 |
| 2024-09-27 | 6.59 | 6.77 | 6.54 | 6.74 | +2.9% | 321,501 | 213,993,095 |
| 2024-09-26 | 6.4 | 6.55 | 6.38 | 6.55 | +1.39% | 287,258 | 186,796,534 |
| 2024-09-25 | 6.47 | 6.55 | 6.36 | 6.46 | +0.47% | 287,786 | 186,056,160 |
| 2024-09-24 | 6.31 | 6.44 | 6.28 | 6.43 | +1.9% | 218,111 | 139,082,061 |
| 2024-09-23 | 6.34 | 6.37 | 6.26 | 6.31 | -1.25% | 138,995 | 87,700,433 |
| 2024-09-20 | 6.42 | 6.51 | 6.37 | 6.39 | -1.84% | 204,829 | 131,284,612 |
| 2024-09-19 | 6.18 | 6.59 | 6.16 | 6.51 | +5.68% | 372,611 | 240,970,990 |
| 2024-09-18 | 6.26 | 6.27 | 6.09 | 6.16 | -1.91% | 139,852 | 86,311,738 |
| 2024-09-13 | 6.14 | 6.39 | 6.05 | 6.28 | +1.95% | 240,396 | 150,241,993 |
| 2024-09-12 | 6.13 | 6.26 | 6.11 | 6.16 | +0.33% | 134,146 | 82,970,303 |
| 2024-09-11 | 6.13 | 6.19 | 6.09 | 6.14 | -0.65% | 77,645 | 47,549,020 |
| 2024-09-10 | 6.3 | 6.31 | 6.1 | 6.18 | -2.83% | 168,456 | 103,995,401 |
| 2024-09-09 | 6.25 | 6.43 | 6.14 | 6.36 | +2.09% | 239,223 | 149,935,124 |
| 2024-09-06 | 6.33 | 6.36 | 6.18 | 6.23 | -2.2% | 235,731 | 147,341,350 |
| 2024-09-05 | 6.47 | 6.5 | 6.33 | 6.37 | -2.3% | 263,253 | 168,479,783 |
| 2024-09-04 | 6.4 | 6.81 | 6.34 | 6.52 | +1.88% | 442,399 | 292,430,911 |
| 2024-09-03 | 6.2 | 6.49 | 6.1 | 6.4 | +2.4% | 336,930 | 213,302,051 |
| 2024-09-02 | 6.14 | 6.55 | 6.13 | 6.25 | +1.79% | 375,646 | 238,207,376 |
| 2024-08-30 | 6.09 | 6.16 | 6.05 | 6.14 | +0.16% | 209,926 | 128,446,065 |
| 2024-08-29 | 6.16 | 6.32 | 6.11 | 6.13 | -1.76% | 238,287 | 147,473,569 |
| 2024-08-28 | 5.92 | 6.34 | 5.89 | 6.24 | +4.87% | 365,914 | 226,403,974 |
| 2024-08-27 | 5.86 | 6.15 | 5.81 | 5.95 | +1.02% | 210,643 | 126,449,384 |
| 2024-08-26 | 5.63 | 6.09 | 5.62 | 5.89 | +6.13% | 202,703 | 119,220,236 |
| 2024-08-23 | 5.65 | 5.7 | 5.53 | 5.55 | -1.6% | 64,734 | 36,301,036 |
| 2024-08-22 | 5.77 | 5.8 | 5.61 | 5.64 | -2.42% | 61,149 | 34,760,112 |
| 2024-08-21 | 5.74 | 5.78 | 5.71 | 5.78 | +0.52% | 31,012 | 17,847,310 |
| 2024-08-20 | 5.88 | 5.91 | 5.73 | 5.75 | -2.04% | 60,021 | 34,669,821 |
| 2024-08-19 | 5.86 | 5.93 | 5.83 | 5.87 | +0.17% | 51,571 | 30,293,120 |
| 2024-08-16 | 5.91 | 5.94 | 5.84 | 5.86 | -1.18% | 53,924 | 31,714,429 |
| 2024-08-15 | 5.93 | 5.96 | 5.85 | 5.93 | +0.17% | 41,986 | 24,882,009 |
| 2024-08-14 | 5.99 | 5.99 | 5.91 | 5.92 | -1.17% | 40,887 | 24,272,265 |
| 2024-08-13 | 6.04 | 6.04 | 5.95 | 5.99 | -0.5% | 43,354 | 25,935,201 |
| 2024-08-12 | 6.02 | 6.06 | 5.99 | 6.02 | -0.33% | 56,799 | 34,174,953 |
| 2024-08-09 | 6.09 | 6.13 | 6.02 | 6.04 | -1.79% | 94,688 | 57,387,144 |
| 2024-08-08 | 6 | 6.19 | 5.97 | 6.15 | +2.5% | 161,042 | 98,221,579 |
| 2024-08-07 | 6.05 | 6.08 | 5.99 | 6 | -1.64% | 74,234 | 44,635,828 |
| 2024-08-06 | 6.09 | 6.15 | 6.02 | 6.1 | +1.33% | 99,807 | 60,728,272 |
| 2024-08-05 | 6.01 | 6.11 | 5.98 | 6.02 | -0.17% | 105,030 | 63,613,882 |
| 2024-08-02 | 6 | 6.09 | 5.97 | 6.03 | 0% | 85,309 | 51,501,780 |
| 2024-08-01 | 6.01 | 6.11 | 5.95 | 6.03 | +0.5% | 94,624 | 56,956,878 |
| 2024-07-31 | 5.89 | 6 | 5.86 | 6 | +1.87% | 75,230 | 44,852,306 |
| 2024-07-30 | 5.83 | 5.91 | 5.81 | 5.89 | +1.03% | 41,915 | 24,659,344 |
| 2024-07-29 | 5.86 | 5.9 | 5.82 | 5.83 | -0.51% | 37,303 | 21,845,742 |
| 2024-07-26 | 5.75 | 5.87 | 5.75 | 5.86 | +1.38% | 37,704 | 22,032,773 |
| 2024-07-25 | 5.76 | 5.81 | 5.72 | 5.78 | +0.7% | 37,811 | 21,818,469 |
| 2024-07-24 | 5.81 | 5.84 | 5.71 | 5.74 | -1.2% | 39,823 | 22,960,796 |
| 2024-07-23 | 5.89 | 5.92 | 5.8 | 5.81 | -1.36% | 42,261 | 24,778,269 |
| 2024-07-22 | 5.91 | 5.93 | 5.85 | 5.89 | -0.17% | 28,166 | 16,581,486 |
| 2024-07-19 | 5.94 | 5.94 | 5.86 | 5.9 | -1.01% | 41,869 | 24,679,095 |
| 2024-07-18 | 5.98 | 5.99 | 5.87 | 5.96 | -0.5% | 52,615 | 31,214,866 |
| 2024-07-17 | 5.94 | 6.02 | 5.91 | 5.99 | +0.84% | 66,647 | 39,899,362 |
| 2024-07-16 | 5.97 | 5.99 | 5.9 | 5.94 | -0.5% | 35,486 | 21,032,067 |
| 2024-07-15 | 5.94 | 5.99 | 5.91 | 5.97 | +0.17% | 39,108 | 23,283,819 |
| 2024-07-12 | 5.94 | 5.99 | 5.92 | 5.96 | 0% | 40,123 | 23,892,947 |
| 2024-07-11 | 5.9 | 5.98 | 5.89 | 5.96 | +2.23% | 67,650 | 40,183,572 |
| 2024-07-10 | 5.85 | 5.92 | 5.75 | 5.83 | -0.85% | 62,532 | 36,486,724 |
| 2024-07-09 | 5.92 | 5.92 | 5.71 | 5.88 | -0.34% | 78,195 | 45,425,973 |
| 2024-07-08 | 6.03 | 6.08 | 5.83 | 5.9 | -1.67% | 82,903 | 49,111,761 |
| 2024-07-05 | 5.95 | 6.01 | 5.9 | 6 | +0.67% | 41,156 | 24,535,559 |
| 2024-07-04 | 6.12 | 6.13 | 5.95 | 5.96 | -2.77% | 63,491 | 38,278,088 |
| 2024-07-03 | 6.15 | 6.24 | 6.12 | 6.13 | -0.16% | 51,932 | 32,045,925 |
| 2024-07-02 | 6.12 | 6.23 | 6.06 | 6.14 | -0.16% | 68,973 | 42,481,262 |
| 2024-07-01 | 6.06 | 6.16 | 6.06 | 6.15 | +1.99% | 72,159 | 44,231,063 |
| 2024-06-28 | 5.96 | 6.04 | 5.91 | 6.03 | +1.17% | 65,559 | 39,392,834 |
| 2024-06-27 | 5.98 | 6.02 | 5.94 | 5.96 | -0.5% | 47,272 | 28,251,518 |
| 2024-06-26 | 5.85 | 6 | 5.84 | 5.99 | +1.53% | 60,369 | 35,763,009 |
| 2024-06-25 | 5.93 | 5.98 | 5.84 | 5.9 | -0.34% | 61,760 | 36,535,067 |
| 2024-06-24 | 6.1 | 6.14 | 5.85 | 5.92 | -4.05% | 97,674 | 58,282,101 |
| 2024-06-21 | 6.33 | 6.33 | 6.11 | 6.17 | -2.22% | 69,784 | 43,233,801 |
| 2024-06-20 | 6.35 | 6.45 | 6.29 | 6.31 | +0.16% | 74,376 | 47,378,792 |
| 2024-06-19 | 6.3 | 6.36 | 6.27 | 6.3 | 0% | 46,448 | 29,348,267 |
| 2024-06-18 | 6.26 | 6.34 | 6.26 | 6.3 | +0.16% | 49,103 | 30,932,411 |
| 2024-06-17 | 6.37 | 6.39 | 6.28 | 6.29 | -2.48% | 82,085 | 51,941,684 |
| 2024-06-14 | 6.37 | 6.51 | 6.35 | 6.45 | +1.57% | 131,631 | 85,155,425 |
| 2024-06-13 | 6.35 | 6.42 | 6.24 | 6.35 | +0.47% | 86,378 | 54,668,733 |
| 2024-06-12 | 6.25 | 6.37 | 6.24 | 6.32 | +1.61% | 75,127 | 47,473,585 |
| 2024-06-11 | 6.24 | 6.25 | 6.17 | 6.22 | +0.65% | 48,390 | 30,036,616 |
| 2024-06-07 | 6.09 | 6.2 | 6.09 | 6.18 | +1.48% | 54,353 | 33,468,183 |
| 2024-06-06 | 6.28 | 6.3 | 6.07 | 6.09 | -2.09% | 93,082 | 57,168,223 |
| 2024-06-05 | 6.29 | 6.32 | 6.22 | 6.22 | -1.43% | 45,926 | 28,785,459 |
| 2024-06-04 | 6.32 | 6.35 | 6.17 | 6.31 | -0.94% | 88,795 | 55,495,161 |
| 2024-06-03 | 6.44 | 6.53 | 6.34 | 6.37 | -0.62% | 75,869 | 48,804,800 |
| 2024-05-31 | 6.4 | 6.42 | 6.38 | 6.41 | +0.31% | 38,085 | 24,370,007 |
| 2024-05-30 | 6.4 | 6.43 | 6.36 | 6.39 | -0.47% | 49,155 | 31,413,219 |
| 2024-05-29 | 6.39 | 6.43 | 6.35 | 6.42 | +0.31% | 52,741 | 33,771,800 |
| 2024-05-28 | 6.5 | 6.53 | 6.39 | 6.4 | -1.39% | 67,479 | 43,463,448 |
| 2024-05-27 | 6.58 | 6.59 | 6.34 | 6.49 | -1.82% | 115,914 | 74,832,484 |
| 2024-05-24 | 6.57 | 6.73 | 6.56 | 6.61 | +1.23% | 120,831 | 80,439,495 |
| 2024-05-23 | 6.72 | 6.74 | 6.51 | 6.53 | -2.68% | 132,731 | 87,430,063 |
| 2024-05-22 | 6.78 | 6.79 | 6.7 | 6.71 | -1.03% | 98,610 | 66,281,974 |
| 2024-05-21 | 6.76 | 6.81 | 6.71 | 6.78 | -0.29% | 110,300 | 74,467,062 |
| 2024-05-20 | 6.65 | 6.85 | 6.63 | 6.8 | +1.95% | 190,972 | 129,073,463 |
| 2024-05-17 | 6.68 | 6.73 | 6.6 | 6.67 | -0.3% | 121,610 | 80,877,774 |
| 2024-05-16 | 6.74 | 6.76 | 6.68 | 6.69 | -0.45% | 103,423 | 69,370,051 |
| 2024-05-15 | 6.76 | 6.79 | 6.64 | 6.72 | -0.74% | 114,673 | 77,092,361 |
| 2024-05-14 | 6.61 | 6.85 | 6.61 | 6.77 | +2.73% | 196,801 | 132,818,479 |
| 2024-05-13 | 6.73 | 6.73 | 6.56 | 6.59 | -2.37% | 149,837 | 99,243,356 |
| 2024-05-10 | 6.8 | 6.88 | 6.72 | 6.75 | -0.74% | 173,385 | 117,696,827 |
| 2024-05-09 | 6.74 | 6.81 | 6.7 | 6.8 | +0.59% | 151,721 | 102,725,207 |
| 2024-05-08 | 6.75 | 6.87 | 6.74 | 6.76 | -0.29% | 157,943 | 107,329,701 |
| 2024-05-07 | 6.87 | 6.87 | 6.75 | 6.78 | -0.44% | 155,004 | 105,028,466 |
| 2024-05-06 | 6.69 | 6.86 | 6.66 | 6.81 | +2.56% | 260,179 | 176,371,461 |
| 2024-04-30 | 6.6 | 6.81 | 6.58 | 6.64 | -0.9% | 193,727 | 129,368,561 |
| 2024-04-29 | 6.61 | 6.7 | 6.58 | 6.7 | +1.21% | 182,948 | 121,849,344 |
| 2024-04-26 | 6.57 | 6.63 | 6.54 | 6.62 | +0.15% | 156,447 | 103,144,995 |
| 2024-04-25 | 6.58 | 6.67 | 6.54 | 6.61 | -0.3% | 137,486 | 90,967,867 |
| 2024-04-24 | 6.74 | 6.74 | 6.53 | 6.63 | -1.49% | 200,606 | 132,366,312 |
| 2024-04-23 | 6.83 | 6.88 | 6.66 | 6.73 | +0.15% | 241,183 | 162,886,384 |
| 2024-04-22 | 6.65 | 6.91 | 6.57 | 6.72 | -1.9% | 471,946 | 317,685,203 |
| 2024-04-19 | 6.17 | 6.85 | 6.17 | 6.85 | +9.95% | 601,035 | 402,743,348 |
| 2024-04-18 | 6.23 | 6.36 | 6.2 | 6.23 | -0.95% | 124,511 | 78,125,716 |
| 2024-04-17 | 6.08 | 6.36 | 6.07 | 6.29 | +3.45% | 168,505 | 105,319,181 |
| 2024-04-16 | 6.58 | 6.63 | 6.07 | 6.08 | -8.57% | 293,612 | 182,557,267 |
| 2024-04-15 | 6.88 | 6.89 | 6.39 | 6.65 | -5.54% | 321,924 | 214,950,918 |
| 2024-04-12 | 7.05 | 7.24 | 6.95 | 7.04 | -1.12% | 344,283 | 243,137,058 |
| 2024-04-11 | 6.7 | 7.38 | 6.65 | 7.12 | +5.79% | 398,437 | 278,146,724 |
| 2024-04-10 | 6.9 | 6.95 | 6.68 | 6.73 | -3.44% | 211,437 | 144,039,246 |
| 2024-04-09 | 6.99 | 7.03 | 6.79 | 6.97 | -1.83% | 265,440 | 183,272,076 |
| 2024-04-08 | 6.9 | 7.24 | 6.88 | 7.1 | +2.31% | 410,782 | 291,593,607 |
| 2024-04-03 | 6.81 | 7.01 | 6.76 | 6.94 | +1.61% | 250,438 | 172,631,061 |
| 2024-04-02 | 6.76 | 6.85 | 6.73 | 6.83 | +1.04% | 170,768 | 116,073,624 |
| 2024-04-01 | 6.69 | 6.77 | 6.68 | 6.76 | +0.6% | 125,366 | 84,479,730 |
| 2024-03-29 | 6.6 | 6.73 | 6.59 | 6.72 | +1.2% | 116,189 | 77,627,391 |
| 2024-03-28 | 6.53 | 6.68 | 6.48 | 6.64 | -0.3% | 137,567 | 90,631,404 |
| 2024-03-27 | 6.51 | 6.91 | 6.44 | 6.66 | +2.15% | 214,801 | 143,677,850 |
| 2024-03-26 | 6.52 | 6.58 | 6.4 | 6.52 | 0% | 100,331 | 65,017,769 |
| 2024-03-25 | 6.62 | 6.67 | 6.52 | 6.52 | -2.4% | 115,151 | 76,040,243 |
| 2024-03-22 | 6.92 | 6.92 | 6.65 | 6.68 | -3.47% | 208,087 | 140,091,866 |
| 2024-03-21 | 6.81 | 6.96 | 6.8 | 6.92 | +1.62% | 238,242 | 164,170,540 |
| 2024-03-20 | 6.85 | 6.89 | 6.77 | 6.81 | -0.58% | 145,983 | 99,478,214 |
| 2024-03-19 | 6.75 | 6.93 | 6.73 | 6.85 | +1.33% | 247,847 | 169,553,806 |
| 2024-03-18 | 6.73 | 6.77 | 6.69 | 6.76 | +0.45% | 129,319 | 86,960,156 |
| 2024-03-15 | 6.65 | 6.74 | 6.65 | 6.73 | +0.75% | 82,844 | 55,543,863 |
| 2024-03-14 | 6.71 | 6.82 | 6.64 | 6.68 | -2.2% | 135,751 | 91,282,971 |
| 2024-03-13 | 6.95 | 7 | 6.75 | 6.83 | +0.59% | 238,818 | 163,842,996 |
| 2024-03-12 | 6.7 | 6.84 | 6.65 | 6.79 | +1.19% | 199,548 | 134,988,421 |
| 2024-03-11 | 6.63 | 6.72 | 6.61 | 6.71 | +1.21% | 144,445 | 96,362,975 |
| 2024-03-08 | 6.68 | 6.71 | 6.57 | 6.63 | -1.34% | 164,198 | 108,618,662 |
| 2024-03-07 | 6.73 | 6.86 | 6.68 | 6.72 | -0.44% | 184,395 | 124,787,994 |
| 2024-03-06 | 6.71 | 6.8 | 6.62 | 6.75 | +0.3% | 188,952 | 126,860,143 |
| 2024-03-05 | 6.91 | 6.99 | 6.73 | 6.73 | -3.99% | 302,179 | 206,215,954 |
| 2024-03-04 | 6.86 | 7.24 | 6.78 | 7.01 | +1.15% | 450,607 | 317,179,756 |
| 2024-03-01 | 7 | 7.07 | 6.85 | 6.93 | -3.48% | 503,685 | 348,313,913 |
| 2024-02-29 | 6.9 | 7.5 | 6.7 | 7.18 | +3.91% | 852,121 | 602,198,002 |
| 2024-02-28 | 6.32 | 6.91 | 6.23 | 6.91 | +10.03% | 618,054 | 411,614,944 |
| 2024-02-27 | 6.17 | 6.28 | 6.12 | 6.28 | +1.45% | 127,919 | 79,877,054 |
| 2024-02-26 | 6.18 | 6.26 | 6.11 | 6.19 | +0.16% | 126,411 | 78,272,641 |
| 2024-02-23 | 6.14 | 6.19 | 6.08 | 6.18 | +0.49% | 131,202 | 80,483,782 |
| 2024-02-22 | 6.05 | 6.16 | 6 | 6.15 | +1.65% | 119,920 | 73,101,261 |
| 2024-02-21 | 5.9 | 6.12 | 5.88 | 6.05 | +1.34% | 142,445 | 86,313,575 |
| 2024-02-20 | 5.99 | 6.03 | 5.87 | 5.97 | -0.5% | 98,924 | 58,721,003 |
| 2024-02-19 | 5.98 | 6.04 | 5.92 | 6 | +1.52% | 125,721 | 75,188,278 |
| 2024-02-08 | 5.64 | 5.91 | 5.57 | 5.91 | +5.16% | 158,632 | 91,502,921 |
| 2024-02-07 | 5.65 | 5.74 | 5.48 | 5.62 | +0.18% | 121,662 | 68,652,760 |
| 2024-02-06 | 5.34 | 5.73 | 5.1 | 5.61 | +4.47% | 138,690 | 75,298,313 |
| 2024-02-05 | 5.73 | 5.77 | 5.26 | 5.37 | -7.09% | 161,472 | 87,795,728 |
| 2024-02-02 | 5.98 | 6.12 | 5.57 | 5.78 | -3.34% | 133,100 | 78,043,532 |
| 2024-02-01 | 5.95 | 6.1 | 5.87 | 5.98 | -1.48% | 86,517 | 51,856,062 |
| 2024-01-31 | 6.28 | 6.36 | 6.05 | 6.07 | -4.56% | 100,928 | 62,502,041 |
| 2024-01-30 | 6.4 | 6.53 | 6.32 | 6.36 | -1.55% | 74,293 | 47,890,045 |
| 2024-01-29 | 6.58 | 6.64 | 6.41 | 6.46 | -1.82% | 86,414 | 56,147,366 |
| 2024-01-26 | 6.5 | 6.7 | 6.45 | 6.58 | +1.86% | 136,254 | 89,827,352 |
| 2024-01-25 | 6.3 | 6.48 | 6.27 | 6.46 | +2.22% | 100,814 | 64,713,763 |
| 2024-01-24 | 6.15 | 6.32 | 6.08 | 6.32 | +2.1% | 96,012 | 59,814,779 |
| 2024-01-23 | 6.16 | 6.24 | 5.99 | 6.19 | -0.8% | 88,756 | 54,530,498 |
| 2024-01-22 | 6.67 | 6.67 | 6.11 | 6.24 | -6.59% | 133,915 | 85,299,695 |
| 2024-01-19 | 6.73 | 6.74 | 6.67 | 6.68 | -1.04% | 41,846 | 28,004,719 |
| 2024-01-18 | 6.9 | 6.91 | 6.61 | 6.75 | -2.17% | 109,704 | 73,522,896 |
| 2024-01-17 | 7 | 7 | 6.9 | 6.9 | -1.43% | 52,592 | 36,441,554 |
| 2024-01-16 | 7.04 | 7.05 | 6.92 | 7 | -0.71% | 66,069 | 46,089,090 |
| 2024-01-15 | 7.02 | 7.06 | 7 | 7.05 | +0.28% | 49,836 | 35,058,640 |
| 2024-01-12 | 7.03 | 7.13 | 7.01 | 7.03 | -0.28% | 58,867 | 41,546,691 |
| 2024-01-11 | 6.99 | 7.06 | 6.97 | 7.05 | +0.86% | 55,944 | 39,337,537 |
| 2024-01-10 | 7.05 | 7.05 | 6.92 | 6.99 | -0.85% | 62,455 | 43,580,568 |
| 2024-01-09 | 7.04 | 7.09 | 7.02 | 7.05 | +0.28% | 47,092 | 33,223,373 |
| 2024-01-08 | 7.15 | 7.15 | 7.02 | 7.03 | -1.54% | 67,913 | 47,966,300 |
| 2024-01-05 | 7.22 | 7.26 | 7.11 | 7.14 | -1.65% | 79,084 | 56,746,713 |
| 2024-01-04 | 7.25 | 7.32 | 7.2 | 7.26 | +0.14% | 59,691 | 43,305,564 |
| 2024-01-03 | 7.29 | 7.3 | 7.22 | 7.25 | -0.68% | 72,033 | 52,258,923 |
| 2024-01-02 | 7.3 | 7.35 | 7.26 | 7.3 | +0.27% | 81,034 | 59,248,433 |
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：