股票概览
6.59
-1.2%
-0.08
6.68
开盘价
6.82
最高价
6.59
最低价
68,599
成交量
数据更新至: 2024-12-31
技术指标
6.69
MA5 (5日均线)
6.95
MA10 (10日均线)
7.30
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 | 6.68 | 6.82 | 6.59 | 6.59 | -1.2% | 68,599 | 45,970,317 |
| 2024-12-30 | 6.79 | 6.8 | 6.62 | 6.67 | -2.2% | 59,277 | 39,585,729 |
| 2024-12-27 | 6.7 | 6.9 | 6.64 | 6.82 | +1.94% | 67,629 | 46,077,423 |
| 2024-12-26 | 6.66 | 6.86 | 6.64 | 6.69 | +0.45% | 65,665 | 44,166,484 |
| 2024-12-25 | 6.95 | 6.97 | 6.54 | 6.66 | -4.17% | 113,058 | 75,615,255 |
| 2024-12-24 | 7.06 | 7.17 | 6.77 | 6.95 | +0.58% | 97,132 | 67,396,705 |
| 2024-12-23 | 7.35 | 7.45 | 6.89 | 6.91 | -6.5% | 134,721 | 94,963,036 |
| 2024-12-20 | 7.37 | 7.56 | 7.28 | 7.39 | +0.27% | 70,957 | 52,454,486 |
| 2024-12-19 | 7.4 | 7.59 | 7.27 | 7.37 | -1.34% | 91,136 | 67,336,550 |
| 2024-12-18 | 7.15 | 7.7 | 7.1 | 7.47 | +5.06% | 176,197 | 131,421,069 |
| 2024-12-17 | 7.46 | 7.46 | 7.05 | 7.11 | -3.92% | 120,063 | 86,220,268 |
| 2024-12-16 | 7.63 | 7.67 | 7.34 | 7.4 | -2.63% | 113,333 | 84,598,853 |
| 2024-12-13 | 7.82 | 7.83 | 7.59 | 7.6 | -3.06% | 155,271 | 119,362,258 |
| 2024-12-12 | 7.8 | 7.86 | 7.7 | 7.84 | +0.13% | 101,282 | 78,974,580 |
| 2024-12-11 | 7.68 | 7.92 | 7.68 | 7.83 | +1.29% | 116,304 | 90,558,689 |
| 2024-12-10 | 7.78 | 7.95 | 7.62 | 7.73 | +1.98% | 194,832 | 151,603,132 |
| 2024-12-09 | 7.76 | 7.79 | 7.51 | 7.58 | -2.57% | 151,296 | 115,010,699 |
| 2024-12-06 | 7.73 | 7.94 | 7.56 | 7.78 | -0.13% | 163,051 | 126,050,098 |
| 2024-12-05 | 7.73 | 7.85 | 7.6 | 7.79 | +0.13% | 125,146 | 96,955,987 |
| 2024-12-04 | 8 | 8.2 | 7.71 | 7.78 | -3.71% | 238,035 | 188,317,003 |
| 2024-12-03 | 7.8 | 8.29 | 7.67 | 8.08 | +4.12% | 393,602 | 314,647,029 |
| 2024-12-02 | 7.77 | 7.94 | 7.64 | 7.76 | -1.02% | 245,752 | 190,165,698 |
| 2024-11-29 | 7.89 | 7.97 | 7.65 | 7.84 | -0.76% | 285,664 | 222,670,155 |
| 2024-11-28 | 7.68 | 8.35 | 7.67 | 7.9 | +0.25% | 391,595 | 314,521,371 |
| 2024-11-27 | 7.38 | 8.21 | 7.15 | 7.88 | +5.63% | 439,577 | 341,562,346 |
| 2024-11-26 | 7.3 | 7.57 | 7.2 | 7.46 | -5.57% | 357,431 | 265,898,301 |
| 2024-11-25 | 7.2 | 7.9 | 7.09 | 7.9 | +10.03% | 595,084 | 450,478,049 |
| 2024-11-22 | 6.9 | 7.59 | 6.87 | 7.18 | +4.06% | 446,911 | 330,893,129 |
| 2024-11-21 | 6.8 | 7 | 6.77 | 6.9 | +1.62% | 126,681 | 87,130,626 |
| 2024-11-20 | 6.67 | 6.81 | 6.61 | 6.79 | +1.65% | 109,546 | 73,795,788 |
| 2024-11-19 | 6.55 | 6.69 | 6.44 | 6.68 | +1.83% | 124,860 | 82,119,738 |
| 2024-11-18 | 6.87 | 6.96 | 6.48 | 6.56 | -4.93% | 217,687 | 144,850,156 |
| 2024-11-15 | 6.9 | 7.29 | 6.9 | 6.9 | -3.5% | 329,249 | 231,114,443 |
| 2024-11-14 | 8.05 | 8.05 | 7.1 | 7.15 | -7.02% | 567,142 | 433,779,364 |
| 2024-11-13 | 7.55 | 7.69 | 7.55 | 7.69 | +10.01% | 109,862 | 84,303,776 |
| 2024-11-12 | 7.14 | 7.25 | 6.92 | 6.99 | -2.1% | 119,393 | 84,650,499 |
| 2024-11-11 | 6.86 | 7.19 | 6.81 | 7.14 | +4.23% | 159,916 | 112,672,249 |
| 2024-11-08 | 6.88 | 7.03 | 6.75 | 6.85 | -0.15% | 116,468 | 79,985,484 |
| 2024-11-07 | 6.62 | 6.86 | 6.61 | 6.86 | +2.85% | 102,092 | 69,097,339 |
| 2024-11-06 | 6.67 | 6.79 | 6.58 | 6.67 | -0.3% | 116,350 | 77,630,943 |
| 2024-11-05 | 6.52 | 6.69 | 6.48 | 6.69 | +2.76% | 127,590 | 84,026,363 |
| 2024-11-04 | 6.47 | 6.6 | 6.44 | 6.51 | +0.62% | 76,215 | 49,691,304 |
| 2024-11-01 | 6.92 | 6.95 | 6.44 | 6.47 | -7.17% | 167,539 | 111,318,102 |
| 2024-10-31 | 6.87 | 7.03 | 6.81 | 6.97 | -0.29% | 140,144 | 96,835,647 |
| 2024-10-30 | 6.94 | 7.03 | 6.9 | 6.99 | -0.14% | 123,115 | 85,804,480 |
| 2024-10-29 | 7.33 | 7.33 | 7 | 7 | -5.28% | 202,926 | 144,510,579 |
| 2024-10-28 | 6.82 | 7.53 | 6.82 | 7.39 | +6.95% | 296,781 | 215,381,077 |
| 2024-10-25 | 6.6 | 6.91 | 6.6 | 6.91 | +5.34% | 199,621 | 135,359,694 |
| 2024-10-24 | 6.47 | 6.66 | 6.42 | 6.56 | +0.46% | 109,436 | 71,591,413 |
| 2024-10-23 | 6.38 | 6.53 | 6.34 | 6.53 | +1.71% | 142,909 | 92,433,837 |
| 2024-10-22 | 6.42 | 6.54 | 6.33 | 6.42 | +0.31% | 97,466 | 62,769,781 |
| 2024-10-21 | 6.28 | 6.5 | 6.28 | 6.4 | +2.4% | 147,940 | 94,774,820 |
| 2024-10-18 | 6.22 | 6.3 | 6.15 | 6.25 | +0.97% | 108,978 | 67,874,519 |
| 2024-10-17 | 6.21 | 6.41 | 6.18 | 6.19 | -0.96% | 97,271 | 61,366,257 |
| 2024-10-16 | 6.15 | 6.34 | 6.1 | 6.25 | +1.63% | 93,092 | 57,638,852 |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.15 | -0.65% | 113,294 | 71,039,658 |
| 2024-10-14 | 6.1 | 6.27 | 6.1 | 6.19 | +1.31% | 123,041 | 76,105,983 |
| 2024-10-11 | 6.18 | 6.22 | 5.96 | 6.11 | -1.29% | 103,393 | 62,977,515 |
| 2024-10-10 | 6.2 | 6.31 | 6.05 | 6.19 | +1.31% | 134,978 | 83,800,162 |
| 2024-10-09 | 6.54 | 6.54 | 6.1 | 6.11 | -7.42% | 196,257 | 123,647,181 |
| 2024-10-08 | 6.9 | 6.9 | 6.28 | 6.6 | +4.93% | 291,644 | 191,255,713 |
| 2024-09-30 | 6.08 | 6.34 | 5.81 | 6.29 | +7.52% | 307,332 | 187,154,695 |
| 2024-09-27 | 5.72 | 5.86 | 5.67 | 5.85 | +2.63% | 113,043 | 65,059,073 |
| 2024-09-26 | 5.63 | 5.71 | 5.56 | 5.7 | +1.24% | 145,898 | 82,393,510 |
| 2024-09-25 | 5.44 | 5.66 | 5.44 | 5.63 | +3.11% | 189,292 | 105,019,140 |
| 2024-09-24 | 5.4 | 5.56 | 5.25 | 5.46 | +3.21% | 157,472 | 85,218,148 |
| 2024-09-23 | 5.22 | 5.37 | 5.15 | 5.29 | +1.54% | 112,806 | 59,049,555 |
| 2024-09-20 | 5.26 | 5.29 | 5.16 | 5.21 | +0.19% | 77,173 | 40,294,293 |
| 2024-09-19 | 5.03 | 5.22 | 5.01 | 5.2 | +3.79% | 86,156 | 44,310,228 |
| 2024-09-18 | 5.19 | 5.22 | 4.91 | 5.01 | -3.28% | 89,585 | 44,973,559 |
| 2024-09-13 | 5.22 | 5.25 | 5.17 | 5.18 | -0.38% | 75,293 | 39,167,433 |
| 2024-09-12 | 5.16 | 5.28 | 5.15 | 5.2 | +0.58% | 88,603 | 46,195,724 |
| 2024-09-11 | 5.3 | 5.33 | 5.14 | 5.17 | -1.71% | 97,879 | 50,870,980 |
| 2024-09-10 | 5.31 | 5.45 | 5.19 | 5.26 | -0.94% | 142,859 | 75,723,836 |
| 2024-09-09 | 5.18 | 5.45 | 5.12 | 5.31 | -0.75% | 169,177 | 89,228,524 |
| 2024-09-06 | 5.5 | 5.78 | 5.27 | 5.35 | -4.8% | 369,783 | 202,699,903 |
| 2024-09-05 | 5.33 | 5.62 | 5.12 | 5.62 | +9.98% | 171,139 | 93,634,556 |
| 2024-09-04 | 4.96 | 5.48 | 4.93 | 5.11 | +2% | 182,578 | 94,367,898 |
| 2024-09-03 | 4.9 | 5.1 | 4.79 | 5.01 | +2.04% | 89,710 | 44,773,913 |
| 2024-09-02 | 4.88 | 4.98 | 4.83 | 4.91 | 0% | 72,213 | 35,403,418 |
| 2024-08-30 | 4.74 | 5 | 4.74 | 4.91 | +3.81% | 96,123 | 47,138,768 |
| 2024-08-29 | 4.8 | 4.8 | 4.66 | 4.73 | -0.21% | 46,265 | 21,886,163 |
| 2024-08-28 | 4.7 | 4.79 | 4.59 | 4.74 | +2.16% | 56,180 | 26,511,498 |
| 2024-08-27 | 4.75 | 4.79 | 4.61 | 4.64 | -2.73% | 40,717 | 19,066,893 |
| 2024-08-26 | 4.63 | 4.78 | 4.61 | 4.77 | +3.02% | 43,737 | 20,693,111 |
| 2024-08-23 | 4.68 | 4.72 | 4.53 | 4.63 | -0.86% | 50,359 | 23,204,122 |
| 2024-08-22 | 4.72 | 4.91 | 4.66 | 4.67 | -1.06% | 64,874 | 31,037,517 |
| 2024-08-21 | 4.74 | 4.8 | 4.65 | 4.72 | 0% | 34,475 | 16,306,968 |
| 2024-08-20 | 4.86 | 4.86 | 4.69 | 4.72 | -2.68% | 48,193 | 22,872,015 |
| 2024-08-19 | 4.9 | 4.92 | 4.8 | 4.85 | 0% | 39,991 | 19,408,236 |
| 2024-08-16 | 4.94 | 4.98 | 4.82 | 4.85 | -1.82% | 48,023 | 23,490,406 |
| 2024-08-15 | 4.99 | 5 | 4.85 | 4.94 | +0.2% | 51,256 | 25,240,768 |
| 2024-08-14 | 4.98 | 5.05 | 4.92 | 4.93 | -1% | 41,895 | 20,822,414 |
| 2024-08-13 | 4.93 | 4.98 | 4.83 | 4.98 | +0.81% | 59,603 | 29,343,193 |
| 2024-08-12 | 5.02 | 5.11 | 4.91 | 4.94 | -2.18% | 71,049 | 35,383,051 |
| 2024-08-09 | 5.08 | 5.13 | 5.03 | 5.05 | -0.79% | 70,113 | 35,616,311 |
| 2024-08-08 | 5.14 | 5.26 | 5.07 | 5.09 | -2.3% | 131,588 | 67,606,142 |
| 2024-08-07 | 5.12 | 5.33 | 5.11 | 5.21 | +1.96% | 183,174 | 95,265,977 |
| 2024-08-06 | 4.98 | 5.13 | 4.94 | 5.11 | +3.65% | 107,287 | 54,184,183 |
| 2024-08-05 | 5.12 | 5.21 | 4.88 | 4.93 | -4.46% | 143,932 | 72,695,465 |
| 2024-08-02 | 5.08 | 5.37 | 5.04 | 5.16 | +1.38% | 203,786 | 105,835,031 |
| 2024-08-01 | 5.04 | 5.19 | 5 | 5.09 | +0.39% | 158,870 | 81,183,397 |
| 2024-07-31 | 4.91 | 5.08 | 4.85 | 5.07 | +2.84% | 212,341 | 106,091,064 |
| 2024-07-30 | 5.03 | 5.08 | 4.9 | 4.93 | -1.4% | 198,005 | 98,357,875 |
| 2024-07-29 | 4.86 | 5.15 | 4.86 | 5 | +0.2% | 261,936 | 130,415,591 |
| 2024-07-26 | 5.41 | 5.6 | 4.91 | 4.99 | -5.31% | 407,421 | 211,329,322 |
| 2024-07-25 | 4.95 | 5.27 | 4.63 | 5.27 | +10.02% | 288,708 | 142,397,523 |
| 2024-07-24 | 4.35 | 4.79 | 4.31 | 4.79 | +10.11% | 149,064 | 69,253,686 |
| 2024-07-23 | 4.43 | 4.49 | 4.35 | 4.35 | -1.81% | 37,644 | 16,654,545 |
| 2024-07-22 | 4.4 | 4.47 | 4.37 | 4.43 | +0.68% | 23,940 | 10,573,522 |
| 2024-07-19 | 4.38 | 4.43 | 4.31 | 4.4 | +0.23% | 30,856 | 13,536,486 |
| 2024-07-18 | 4.45 | 4.45 | 4.28 | 4.39 | -0.68% | 45,460 | 19,773,099 |
| 2024-07-17 | 4.4 | 4.46 | 4.36 | 4.42 | +0.45% | 34,623 | 15,261,507 |
| 2024-07-16 | 4.44 | 4.47 | 4.37 | 4.4 | -1.12% | 39,300 | 17,314,319 |
| 2024-07-15 | 4.63 | 4.65 | 4.43 | 4.45 | -2.84% | 49,859 | 22,317,422 |
| 2024-07-12 | 4.59 | 4.64 | 4.54 | 4.58 | +0.44% | 47,864 | 22,007,984 |
| 2024-07-11 | 4.45 | 4.59 | 4.42 | 4.56 | +4.83% | 77,322 | 34,979,077 |
| 2024-07-10 | 4.59 | 4.62 | 4.34 | 4.35 | -6.65% | 98,899 | 43,989,587 |
| 2024-07-09 | 4.7 | 4.71 | 4.51 | 4.66 | +0.22% | 45,086 | 20,871,437 |
| 2024-07-08 | 4.85 | 4.86 | 4.61 | 4.65 | -4.52% | 56,136 | 26,368,763 |
| 2024-07-05 | 4.89 | 4.89 | 4.71 | 4.87 | +1.04% | 43,321 | 20,880,959 |
| 2024-07-04 | 5.03 | 5.03 | 4.79 | 4.82 | -3.79% | 58,803 | 28,639,370 |
| 2024-07-03 | 5 | 5.06 | 4.98 | 5.01 | 0% | 30,739 | 15,435,684 |
| 2024-07-02 | 4.98 | 5.06 | 4.82 | 5.01 | +1.21% | 40,425 | 20,163,269 |
| 2024-07-01 | 4.91 | 4.96 | 4.82 | 4.95 | +1.43% | 28,056 | 13,736,018 |
| 2024-06-28 | 4.93 | 4.98 | 4.85 | 4.88 | -0.81% | 38,509 | 19,006,231 |
| 2024-06-27 | 5.02 | 5.06 | 4.87 | 4.92 | -2.19% | 35,518 | 17,640,325 |
| 2024-06-26 | 4.88 | 5.03 | 4.78 | 5.03 | +3.93% | 34,060 | 16,776,595 |
| 2024-06-25 | 4.79 | 4.9 | 4.77 | 4.84 | +1.47% | 40,600 | 19,627,864 |
| 2024-06-24 | 4.98 | 4.98 | 4.74 | 4.77 | -4.6% | 55,546 | 26,823,882 |
| 2024-06-21 | 5 | 5.06 | 4.94 | 5 | 0% | 24,499 | 12,272,950 |
| 2024-06-20 | 5.18 | 5.18 | 5 | 5 | -2.72% | 36,052 | 18,248,697 |
| 2024-06-19 | 5.18 | 5.19 | 5.08 | 5.14 | -0.39% | 37,896 | 19,446,907 |
| 2024-06-18 | 5.06 | 5.19 | 5 | 5.16 | +2.38% | 35,316 | 18,160,375 |
| 2024-06-17 | 5.15 | 5.18 | 5.03 | 5.04 | -1.95% | 37,252 | 18,987,515 |
| 2024-06-14 | 5.19 | 5.22 | 5.1 | 5.14 | -0.77% | 38,702 | 19,942,389 |
| 2024-06-13 | 5.23 | 5.28 | 5.15 | 5.18 | -0.96% | 42,109 | 21,909,546 |
| 2024-06-12 | 5.17 | 5.26 | 5.08 | 5.23 | +1.95% | 37,638 | 19,566,693 |
| 2024-06-11 | 5.19 | 5.2 | 5.03 | 5.13 | -1.16% | 41,227 | 20,976,291 |
| 2024-06-07 | 5.06 | 5.21 | 5.04 | 5.19 | +4.43% | 81,784 | 41,903,206 |
| 2024-06-06 | 5.22 | 5.28 | 4.89 | 4.97 | -4.97% | 94,929 | 47,621,998 |
| 2024-06-05 | 5.4 | 5.4 | 5.21 | 5.23 | -2.79% | 44,958 | 23,732,823 |
| 2024-06-04 | 5.33 | 5.38 | 5.23 | 5.38 | -0.37% | 52,899 | 28,132,855 |
| 2024-06-03 | 5.79 | 5.79 | 5.3 | 5.4 | -6.25% | 104,541 | 57,281,345 |
| 2024-05-31 | 5.72 | 5.85 | 5.63 | 5.76 | +1.23% | 62,357 | 35,915,400 |
| 2024-05-30 | 5.68 | 5.78 | 5.61 | 5.69 | +0.35% | 35,615 | 20,333,516 |
| 2024-05-29 | 5.7 | 5.78 | 5.65 | 5.67 | -0.18% | 24,388 | 13,932,359 |
| 2024-05-28 | 5.77 | 5.79 | 5.66 | 5.68 | -1.22% | 37,050 | 21,191,257 |
| 2024-05-27 | 5.75 | 5.8 | 5.6 | 5.75 | -0.17% | 46,370 | 26,352,274 |
| 2024-05-24 | 5.86 | 5.87 | 5.76 | 5.76 | -0.86% | 28,603 | 16,624,712 |
| 2024-05-23 | 5.96 | 5.97 | 5.74 | 5.81 | -2.52% | 46,682 | 27,163,325 |
| 2024-05-22 | 5.97 | 5.99 | 5.92 | 5.96 | +0.51% | 37,040 | 22,031,665 |
| 2024-05-21 | 6.08 | 6.1 | 5.89 | 5.93 | -2.15% | 54,006 | 32,213,523 |
| 2024-05-20 | 6.09 | 6.11 | 6.04 | 6.06 | 0% | 50,750 | 30,827,493 |
| 2024-05-17 | 6.01 | 6.09 | 5.95 | 6.06 | +1% | 34,759 | 20,972,672 |
| 2024-05-16 | 5.95 | 6.1 | 5.95 | 6 | +1.52% | 43,293 | 26,048,862 |
| 2024-05-15 | 5.99 | 6.01 | 5.9 | 5.91 | -1.34% | 38,910 | 23,166,807 |
| 2024-05-14 | 6.05 | 6.07 | 5.97 | 5.99 | 0% | 40,951 | 24,627,432 |
| 2024-05-13 | 6.07 | 6.13 | 5.94 | 5.99 | -2.28% | 60,575 | 36,361,411 |
| 2024-05-10 | 6.2 | 6.28 | 6.03 | 6.13 | -0.49% | 53,424 | 32,681,051 |
| 2024-05-09 | 6.05 | 6.19 | 6.01 | 6.16 | +1.82% | 39,930 | 24,560,554 |
| 2024-05-08 | 6.21 | 6.21 | 6.02 | 6.05 | -2.1% | 45,380 | 27,627,796 |
| 2024-05-07 | 6.09 | 6.18 | 6.03 | 6.18 | +1.81% | 56,980 | 34,918,379 |
| 2024-05-06 | 6.1 | 6.1 | 6.02 | 6.07 | +2.02% | 60,105 | 36,468,941 |
| 2024-04-30 | 6.04 | 6.04 | 5.85 | 5.95 | -0.67% | 49,599 | 29,385,469 |
| 2024-04-29 | 5.73 | 6.01 | 5.71 | 5.99 | +4.54% | 52,977 | 31,205,064 |
| 2024-04-26 | 5.62 | 5.76 | 5.56 | 5.73 | +1.6% | 46,787 | 26,547,498 |
| 2024-04-25 | 5.48 | 5.67 | 5.41 | 5.64 | +0.36% | 69,907 | 38,972,605 |
| 2024-04-24 | 5.49 | 5.63 | 5.47 | 5.62 | +2% | 45,395 | 25,245,935 |
| 2024-04-23 | 5.46 | 5.55 | 5.45 | 5.51 | +1.47% | 41,169 | 22,674,381 |
| 2024-04-22 | 5.49 | 5.52 | 5.3 | 5.43 | -0.91% | 44,108 | 23,939,846 |
| 2024-04-19 | 5.5 | 5.61 | 5.43 | 5.48 | -1.08% | 48,542 | 26,733,556 |
| 2024-04-18 | 5.68 | 5.68 | 5.52 | 5.54 | -2.29% | 63,593 | 35,543,971 |
| 2024-04-17 | 5.4 | 5.68 | 5.4 | 5.67 | +7.59% | 77,727 | 43,392,885 |
| 2024-04-16 | 5.74 | 5.74 | 5.21 | 5.27 | -8.19% | 103,576 | 55,993,301 |
| 2024-04-15 | 6.22 | 6.24 | 5.63 | 5.74 | -7.57% | 122,860 | 71,704,886 |
| 2024-04-12 | 6.3 | 6.32 | 6.18 | 6.21 | -1.43% | 62,849 | 39,271,012 |
| 2024-04-11 | 6.2 | 6.43 | 6.15 | 6.3 | +0.32% | 59,594 | 37,682,101 |
| 2024-04-10 | 6.38 | 6.47 | 6.21 | 6.28 | -1.88% | 70,468 | 44,385,744 |
| 2024-04-09 | 6.14 | 6.43 | 6.14 | 6.4 | +3.73% | 88,046 | 55,877,812 |
| 2024-04-08 | 6.4 | 6.44 | 6.16 | 6.17 | -3.89% | 78,627 | 49,325,960 |
| 2024-04-03 | 6.5 | 6.53 | 6.36 | 6.42 | -1.98% | 75,451 | 48,511,762 |
| 2024-04-02 | 6.49 | 6.57 | 6.36 | 6.55 | +0.61% | 130,929 | 84,851,835 |
| 2024-04-01 | 6.31 | 6.68 | 6.25 | 6.51 | +3.33% | 171,781 | 111,065,782 |
| 2024-03-29 | 6.18 | 6.37 | 6.18 | 6.3 | +1.61% | 87,905 | 55,167,557 |
| 2024-03-28 | 6.1 | 6.44 | 6.04 | 6.2 | +2.31% | 106,909 | 66,710,696 |
| 2024-03-27 | 6.17 | 6.22 | 6.03 | 6.06 | -2.26% | 66,714 | 40,931,675 |
| 2024-03-26 | 6.2 | 6.24 | 6.02 | 6.2 | 0% | 75,445 | 46,260,204 |
| 2024-03-25 | 6.26 | 6.38 | 6.19 | 6.2 | -1.59% | 73,184 | 45,927,067 |
| 2024-03-22 | 6.4 | 6.43 | 6.24 | 6.3 | -1.56% | 61,287 | 38,688,094 |
| 2024-03-21 | 6.41 | 6.45 | 6.3 | 6.4 | +0.16% | 57,689 | 36,817,895 |
| 2024-03-20 | 6.34 | 6.4 | 6.3 | 6.39 | +0.79% | 47,543 | 30,268,284 |
| 2024-03-19 | 6.34 | 6.39 | 6.31 | 6.34 | -0.16% | 65,899 | 41,879,814 |
| 2024-03-18 | 6.29 | 6.36 | 6.27 | 6.35 | +0.95% | 82,651 | 52,150,600 |
| 2024-03-15 | 6.24 | 6.3 | 6.15 | 6.29 | +0.8% | 62,785 | 39,122,763 |
| 2024-03-14 | 6.28 | 6.32 | 6.13 | 6.24 | -0.64% | 67,586 | 42,179,320 |
| 2024-03-13 | 6.2 | 6.34 | 6.18 | 6.28 | +1.13% | 83,628 | 52,357,659 |
| 2024-03-12 | 6.16 | 6.25 | 6 | 6.21 | -0.16% | 115,098 | 70,818,351 |
| 2024-03-11 | 5.96 | 6.35 | 5.9 | 6.22 | +4.54% | 138,875 | 85,613,625 |
| 2024-03-08 | 5.91 | 6.02 | 5.87 | 5.95 | +0.34% | 48,154 | 28,571,927 |
| 2024-03-07 | 6.01 | 6.1 | 5.89 | 5.93 | -1.17% | 99,119 | 59,432,579 |
| 2024-03-06 | 5.8 | 6.06 | 5.8 | 6 | +2.39% | 72,807 | 43,309,851 |
| 2024-03-05 | 6.02 | 6.02 | 5.86 | 5.86 | -2.82% | 58,788 | 34,695,546 |
| 2024-03-04 | 6.04 | 6.08 | 5.88 | 6.03 | -0.17% | 71,141 | 42,433,199 |
| 2024-03-01 | 6.02 | 6.13 | 5.96 | 6.04 | +0.33% | 72,472 | 43,748,434 |
| 2024-02-29 | 5.7 | 6.03 | 5.7 | 6.02 | +3.97% | 81,970 | 48,560,931 |
| 2024-02-28 | 6.33 | 6.48 | 5.79 | 5.79 | -8.82% | 149,649 | 92,036,319 |
| 2024-02-27 | 6.16 | 6.35 | 6.08 | 6.35 | +2.92% | 50,915 | 31,799,722 |
| 2024-02-26 | 6.07 | 6.28 | 6.02 | 6.17 | +1.31% | 77,010 | 47,246,470 |
| 2024-02-23 | 5.9 | 6.14 | 5.83 | 6.09 | +3.75% | 72,033 | 43,236,533 |
| 2024-02-22 | 5.67 | 5.89 | 5.67 | 5.87 | +2.62% | 68,524 | 39,873,803 |
| 2024-02-21 | 5.5 | 6 | 5.46 | 5.72 | +3.06% | 91,056 | 52,397,098 |
| 2024-02-20 | 5.61 | 5.61 | 5.45 | 5.55 | -1.07% | 70,797 | 39,104,140 |
| 2024-02-19 | 5.35 | 5.64 | 5.35 | 5.61 | +5.65% | 124,299 | 68,477,876 |
| 2024-02-08 | 4.91 | 5.32 | 4.84 | 5.31 | +9.48% | 151,376 | 76,634,599 |
| 2024-02-07 | 5.17 | 5.24 | 4.76 | 4.85 | -5.46% | 160,387 | 79,530,042 |
| 2024-02-06 | 5.14 | 5.37 | 4.72 | 5.13 | -2.1% | 166,175 | 82,517,769 |
| 2024-02-05 | 5.78 | 5.78 | 5.24 | 5.24 | -9.97% | 109,675 | 58,118,459 |
| 2024-02-02 | 6.13 | 6.29 | 5.55 | 5.82 | -5.52% | 96,136 | 56,977,974 |
| 2024-02-01 | 6.4 | 6.43 | 6.08 | 6.16 | -4.2% | 81,914 | 51,118,442 |
| 2024-01-31 | 6.73 | 6.83 | 6.39 | 6.43 | -6.54% | 90,700 | 59,537,306 |
| 2024-01-30 | 7 | 7.05 | 6.85 | 6.88 | -2.27% | 47,074 | 32,728,627 |
| 2024-01-29 | 7.29 | 7.33 | 7.01 | 7.04 | -2.76% | 48,444 | 34,478,674 |
| 2024-01-26 | 7.21 | 7.39 | 7.16 | 7.24 | +0.42% | 57,028 | 41,560,908 |
| 2024-01-25 | 6.9 | 7.21 | 6.83 | 7.21 | +4.49% | 68,352 | 48,265,643 |
| 2024-01-24 | 6.77 | 6.93 | 6.53 | 6.9 | +2.53% | 79,617 | 53,669,395 |
| 2024-01-23 | 6.71 | 6.76 | 6.54 | 6.73 | -0.3% | 73,827 | 49,311,935 |
| 2024-01-22 | 7.23 | 7.3 | 6.57 | 6.75 | -7.28% | 71,285 | 49,626,206 |
| 2024-01-19 | 7.31 | 7.41 | 7.21 | 7.28 | -0.14% | 47,716 | 34,904,480 |
| 2024-01-18 | 7.41 | 7.48 | 7.08 | 7.29 | -1.75% | 64,178 | 46,519,093 |
| 2024-01-17 | 7.63 | 7.67 | 7.41 | 7.42 | -3.13% | 38,020 | 28,704,450 |
| 2024-01-16 | 7.7 | 7.73 | 7.55 | 7.66 | -0.65% | 43,164 | 32,957,503 |
| 2024-01-15 | 7.64 | 7.78 | 7.63 | 7.71 | +0.26% | 44,437 | 34,266,345 |
| 2024-01-12 | 7.75 | 7.82 | 7.68 | 7.69 | -0.77% | 50,221 | 38,939,919 |
| 2024-01-11 | 7.63 | 7.81 | 7.63 | 7.75 | +1.31% | 43,815 | 33,896,412 |
| 2024-01-10 | 7.7 | 7.77 | 7.54 | 7.65 | -0.52% | 38,670 | 29,662,371 |
| 2024-01-09 | 7.6 | 7.79 | 7.6 | 7.69 | +1.05% | 46,130 | 35,477,018 |
| 2024-01-08 | 7.76 | 7.83 | 7.58 | 7.61 | -2.31% | 48,051 | 37,026,114 |
| 2024-01-05 | 7.92 | 8 | 7.74 | 7.79 | -1.77% | 60,248 | 47,383,442 |
| 2024-01-04 | 7.98 | 8.02 | 7.89 | 7.93 | -1% | 61,100 | 48,460,483 |
| 2024-01-03 | 8.06 | 8.13 | 7.93 | 8.01 | -0.87% | 73,964 | 59,296,855 |
| 2024-01-02 | 8.06 | 8.17 | 8.05 | 8.08 | +0.12% | 67,737 | 55,007,832 |
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：