股票概览
6.17
-5.8%
-0.38
6.55
开盘价
6.56
最高价
6.14
最低价
248,741
成交量
数据更新至: 2024-12-31
技术指标
6.76
MA5 (5日均线)
7.11
MA10 (10日均线)
7.50
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 | 6.55 | 6.56 | 6.14 | 6.17 | -5.8% | 248,741 | 156,523,704 |
| 2024-12-30 | 6.89 | 6.97 | 6.46 | 6.55 | -6.16% | 329,946 | 218,106,303 |
| 2024-12-27 | 6.85 | 7.14 | 6.85 | 6.98 | -4.25% | 516,769 | 362,538,028 |
| 2024-12-26 | 6.99 | 7.47 | 6.99 | 7.29 | +7.36% | 641,837 | 473,124,542 |
| 2024-12-25 | 7.19 | 7.21 | 6.72 | 6.79 | -7.74% | 309,511 | 214,138,113 |
| 2024-12-24 | 6.98 | 7.46 | 6.8 | 7.36 | +1.8% | 413,929 | 293,355,261 |
| 2024-12-23 | 8 | 8 | 7.23 | 7.23 | -9.96% | 536,696 | 398,166,639 |
| 2024-12-20 | 7.51 | 8.03 | 7.4 | 8.03 | +10% | 325,995 | 257,913,312 |
| 2024-12-19 | 7.25 | 7.64 | 6.97 | 7.3 | -1.62% | 420,903 | 300,694,586 |
| 2024-12-18 | 7.5 | 7.65 | 7.18 | 7.42 | -3.76% | 389,741 | 287,379,705 |
| 2024-12-17 | 8.33 | 8.45 | 7.7 | 7.71 | -9.82% | 523,884 | 418,491,347 |
| 2024-12-16 | 8.33 | 8.8 | 7.9 | 8.55 | +2.64% | 663,876 | 558,309,262 |
| 2024-12-13 | 8.2 | 9.17 | 8.07 | 8.33 | -1.07% | 840,846 | 711,276,870 |
| 2024-12-12 | 8.07 | 8.73 | 7.96 | 8.42 | +6.05% | 931,495 | 776,783,350 |
| 2024-12-11 | 7.98 | 8.04 | 7.75 | 7.94 | -0.5% | 471,445 | 370,653,307 |
| 2024-12-10 | 8.1 | 8.27 | 7.82 | 7.98 | +2.18% | 777,879 | 625,569,283 |
| 2024-12-09 | 7.98 | 8.24 | 7.77 | 7.81 | -1.14% | 1,013,140 | 809,934,032 |
| 2024-12-06 | 7.19 | 7.9 | 7.19 | 7.9 | +10.03% | 947,886 | 732,111,295 |
| 2024-12-05 | 7 | 7.25 | 7 | 7.18 | +3.16% | 369,770 | 263,774,770 |
| 2024-12-04 | 7.26 | 7.29 | 6.9 | 6.96 | -4.79% | 452,492 | 318,861,707 |
| 2024-12-03 | 7.31 | 7.6 | 7.22 | 7.31 | -1.48% | 464,754 | 343,376,642 |
| 2024-12-02 | 7.14 | 7.58 | 7.02 | 7.42 | +4.51% | 590,740 | 433,734,326 |
| 2024-11-29 | 7.01 | 7.2 | 6.97 | 7.1 | -0.14% | 450,475 | 319,047,538 |
| 2024-11-28 | 7.19 | 7.41 | 6.95 | 7.11 | -0.97% | 607,193 | 434,459,041 |
| 2024-11-27 | 7.3 | 7.49 | 6.89 | 7.18 | -6.27% | 800,420 | 570,089,476 |
| 2024-11-26 | 8.96 | 8.96 | 7.62 | 7.66 | -9.46% | 1,340,764 | 1,095,859,968 |
| 2024-11-25 | 8.22 | 8.46 | 8.08 | 8.46 | +10.01% | 262,739 | 217,962,253 |
| 2024-11-22 | 6.77 | 7.69 | 6.77 | 7.69 | +10.01% | 660,681 | 499,046,651 |
| 2024-11-21 | 6.9 | 7.42 | 6.89 | 6.99 | -2.24% | 747,777 | 529,022,675 |
| 2024-11-20 | 6.55 | 7.59 | 6.55 | 7.15 | +3.62% | 1,064,898 | 755,271,187 |
| 2024-11-19 | 6.93 | 6.99 | 6.9 | 6.9 | -10.04% | 213,554 | 147,514,141 |
| 2024-11-18 | 7.67 | 7.67 | 6.93 | 7.67 | +10.04% | 1,379,049 | 1,019,459,513 |
| 2024-11-15 | 6.37 | 6.97 | 6.37 | 6.97 | +9.94% | 250,656 | 173,001,364 |
| 2024-11-14 | 6.8 | 6.85 | 6.29 | 6.34 | -8.91% | 622,098 | 409,595,363 |
| 2024-11-13 | 6.5 | 6.96 | 6.5 | 6.96 | +9.95% | 640,079 | 438,405,120 |
| 2024-11-12 | 6.47 | 6.52 | 6.24 | 6.33 | -2.16% | 152,422 | 97,441,364 |
| 2024-11-11 | 6.27 | 6.56 | 6.21 | 6.47 | +3.35% | 217,213 | 139,295,331 |
| 2024-11-08 | 6.43 | 6.44 | 6.2 | 6.26 | -1.57% | 201,877 | 126,785,160 |
| 2024-11-07 | 6.07 | 6.4 | 6.03 | 6.36 | +3.58% | 264,402 | 165,797,817 |
| 2024-11-06 | 6.05 | 6.26 | 5.95 | 6.14 | 0% | 321,381 | 195,366,438 |
| 2024-11-05 | 5.72 | 6.28 | 5.67 | 6.14 | +7.53% | 428,247 | 260,258,648 |
| 2024-11-04 | 5.74 | 5.75 | 5.62 | 5.71 | -0.7% | 156,558 | 88,875,418 |
| 2024-11-01 | 5.89 | 5.92 | 5.52 | 5.75 | -2.71% | 218,658 | 125,157,302 |
| 2024-10-31 | 5.91 | 6.1 | 5.78 | 5.91 | -2.15% | 207,552 | 123,201,753 |
| 2024-10-30 | 5.99 | 6.16 | 5.89 | 6.04 | +1.34% | 160,070 | 96,342,632 |
| 2024-10-29 | 6.15 | 6.51 | 5.94 | 5.96 | -2.3% | 281,973 | 174,118,326 |
| 2024-10-28 | 5.73 | 6.14 | 5.7 | 6.1 | +6.46% | 230,987 | 137,280,166 |
| 2024-10-25 | 5.62 | 5.78 | 5.61 | 5.73 | +1.78% | 150,543 | 85,896,530 |
| 2024-10-24 | 5.63 | 5.65 | 5.51 | 5.63 | -1.57% | 136,121 | 76,015,958 |
| 2024-10-23 | 5.84 | 5.9 | 5.68 | 5.72 | -1.89% | 156,701 | 90,298,023 |
| 2024-10-22 | 5.72 | 5.95 | 5.71 | 5.83 | +1.92% | 179,390 | 104,443,216 |
| 2024-10-21 | 5.68 | 5.83 | 5.65 | 5.72 | +0.7% | 142,261 | 81,553,866 |
| 2024-10-18 | 5.63 | 5.74 | 5.53 | 5.68 | +1.07% | 144,522 | 81,552,735 |
| 2024-10-17 | 5.61 | 5.74 | 5.6 | 5.62 | 0% | 106,793 | 60,514,985 |
| 2024-10-16 | 5.51 | 5.68 | 5.46 | 5.62 | +0.72% | 104,212 | 58,446,139 |
| 2024-10-15 | 5.59 | 5.78 | 5.52 | 5.58 | -0.18% | 154,787 | 87,693,685 |
| 2024-10-14 | 5.46 | 5.59 | 5.33 | 5.59 | +3.52% | 139,306 | 76,469,657 |
| 2024-10-11 | 5.7 | 5.71 | 5.3 | 5.4 | -5.92% | 167,137 | 91,572,055 |
| 2024-10-10 | 5.62 | 5.98 | 5.43 | 5.74 | +2.14% | 226,261 | 128,363,764 |
| 2024-10-09 | 6.21 | 6.21 | 5.62 | 5.62 | -9.94% | 258,075 | 149,690,869 |
| 2024-10-08 | 6.56 | 6.56 | 5.82 | 6.24 | +4.52% | 448,533 | 278,732,245 |
| 2024-09-30 | 5.7 | 6 | 5.49 | 5.97 | +8.74% | 395,488 | 227,849,504 |
| 2024-09-27 | 5.4 | 5.55 | 5.34 | 5.49 | +3.39% | 232,184 | 126,398,440 |
| 2024-09-26 | 5.1 | 5.34 | 5.1 | 5.31 | +2.51% | 446,327 | 235,102,422 |
| 2024-09-25 | 4.9 | 5.35 | 4.86 | 5.18 | +6.58% | 425,011 | 221,435,214 |
| 2024-09-24 | 4.72 | 4.87 | 4.65 | 4.86 | +2.75% | 101,412 | 48,536,225 |
| 2024-09-23 | 4.69 | 4.76 | 4.64 | 4.73 | +0.85% | 58,465 | 27,559,072 |
| 2024-09-20 | 4.7 | 4.72 | 4.64 | 4.69 | +0.21% | 81,139 | 37,923,290 |
| 2024-09-19 | 4.54 | 4.73 | 4.49 | 4.68 | +3.08% | 102,201 | 47,569,816 |
| 2024-09-18 | 4.65 | 4.7 | 4.44 | 4.54 | -3.61% | 100,128 | 45,431,743 |
| 2024-09-13 | 4.84 | 4.88 | 4.7 | 4.71 | -3.29% | 115,536 | 55,117,922 |
| 2024-09-12 | 4.83 | 4.91 | 4.83 | 4.87 | +0.21% | 88,268 | 43,002,434 |
| 2024-09-11 | 5 | 5 | 4.83 | 4.86 | -2.02% | 109,553 | 53,294,947 |
| 2024-09-10 | 4.94 | 4.97 | 4.82 | 4.96 | +0.4% | 146,090 | 71,712,671 |
| 2024-09-09 | 4.82 | 4.98 | 4.75 | 4.94 | +1.44% | 150,533 | 73,922,422 |
| 2024-09-06 | 4.88 | 5.03 | 4.83 | 4.87 | -1.22% | 182,457 | 89,882,546 |
| 2024-09-05 | 4.91 | 5.03 | 4.78 | 4.93 | +1.86% | 217,660 | 106,522,590 |
| 2024-09-04 | 4.82 | 4.89 | 4.79 | 4.84 | -1.22% | 134,652 | 65,157,183 |
| 2024-09-03 | 4.94 | 4.94 | 4.82 | 4.9 | -1.41% | 205,478 | 100,370,001 |
| 2024-09-02 | 5.25 | 5.25 | 4.88 | 4.97 | -1.39% | 346,117 | 172,952,032 |
| 2024-08-30 | 4.6 | 5.04 | 4.6 | 5.04 | +10.04% | 107,636 | 53,188,452 |
| 2024-08-29 | 4.58 | 4.6 | 4.5 | 4.58 | +0.22% | 41,333 | 18,831,215 |
| 2024-08-28 | 4.47 | 4.63 | 4.38 | 4.57 | +2.7% | 58,783 | 26,651,279 |
| 2024-08-27 | 4.48 | 4.57 | 4.44 | 4.45 | -1.55% | 34,994 | 15,683,391 |
| 2024-08-26 | 4.49 | 4.57 | 4.41 | 4.52 | +0.89% | 38,451 | 17,321,629 |
| 2024-08-23 | 4.48 | 4.52 | 4.38 | 4.48 | -0.44% | 42,540 | 18,942,710 |
| 2024-08-22 | 4.6 | 4.68 | 4.48 | 4.5 | -2.6% | 48,669 | 22,152,832 |
| 2024-08-21 | 4.71 | 4.77 | 4.6 | 4.62 | -1.91% | 47,331 | 22,118,708 |
| 2024-08-20 | 4.76 | 4.82 | 4.68 | 4.71 | -0.84% | 54,849 | 25,972,201 |
| 2024-08-19 | 4.75 | 4.8 | 4.69 | 4.75 | +0.42% | 46,515 | 22,103,358 |
| 2024-08-16 | 4.75 | 4.79 | 4.71 | 4.73 | -0.63% | 39,128 | 18,582,933 |
| 2024-08-15 | 4.66 | 4.78 | 4.56 | 4.76 | +2.59% | 65,666 | 30,922,527 |
| 2024-08-14 | 4.62 | 4.69 | 4.6 | 4.64 | +1.31% | 52,947 | 24,593,153 |
| 2024-08-13 | 4.61 | 4.61 | 4.49 | 4.58 | -0.65% | 41,246 | 18,767,695 |
| 2024-08-12 | 4.64 | 4.68 | 4.53 | 4.61 | -0.65% | 36,476 | 16,727,999 |
| 2024-08-09 | 4.73 | 4.76 | 4.63 | 4.64 | -1.9% | 35,876 | 16,793,353 |
| 2024-08-08 | 4.71 | 4.77 | 4.61 | 4.73 | +0.21% | 45,017 | 21,136,332 |
| 2024-08-07 | 4.75 | 4.81 | 4.71 | 4.72 | -0.63% | 44,321 | 21,089,323 |
| 2024-08-06 | 4.66 | 4.75 | 4.63 | 4.75 | +3.26% | 50,680 | 23,796,541 |
| 2024-08-05 | 4.77 | 4.84 | 4.6 | 4.6 | -3.56% | 60,416 | 28,511,543 |
| 2024-08-02 | 4.77 | 4.86 | 4.73 | 4.77 | -1.24% | 53,469 | 25,646,658 |
| 2024-08-01 | 4.8 | 4.84 | 4.73 | 4.83 | +1.05% | 65,109 | 31,201,096 |
| 2024-07-31 | 4.56 | 4.79 | 4.53 | 4.78 | +4.6% | 71,522 | 33,643,199 |
| 2024-07-30 | 4.5 | 4.58 | 4.44 | 4.57 | +2.24% | 55,952 | 25,340,934 |
| 2024-07-29 | 4.49 | 4.52 | 4.38 | 4.47 | +0.68% | 51,048 | 22,761,745 |
| 2024-07-26 | 4.37 | 4.47 | 4.35 | 4.44 | +2.3% | 50,016 | 22,125,105 |
| 2024-07-25 | 4.29 | 4.41 | 4.23 | 4.34 | +0.23% | 51,950 | 22,435,941 |
| 2024-07-24 | 4.49 | 4.49 | 4.3 | 4.33 | -2.7% | 62,807 | 27,364,944 |
| 2024-07-23 | 4.57 | 4.63 | 4.41 | 4.45 | -2.63% | 60,505 | 27,423,256 |
| 2024-07-22 | 4.54 | 4.65 | 4.53 | 4.57 | +0.22% | 71,864 | 32,981,850 |
| 2024-07-19 | 4.5 | 4.64 | 4.47 | 4.56 | +0.66% | 63,997 | 29,262,287 |
| 2024-07-18 | 4.45 | 4.54 | 4.29 | 4.53 | +1.8% | 81,078 | 35,894,236 |
| 2024-07-17 | 4.58 | 4.66 | 4.45 | 4.45 | -2.84% | 81,114 | 36,769,493 |
| 2024-07-16 | 4.6 | 4.64 | 4.53 | 4.58 | -0.43% | 40,251 | 18,418,730 |
| 2024-07-15 | 4.74 | 4.74 | 4.59 | 4.6 | -2.95% | 48,625 | 22,503,846 |
| 2024-07-12 | 4.81 | 4.87 | 4.71 | 4.74 | -1.25% | 75,167 | 35,916,296 |
| 2024-07-11 | 4.72 | 4.83 | 4.71 | 4.8 | +3.23% | 73,247 | 35,027,261 |
| 2024-07-10 | 4.69 | 4.83 | 4.61 | 4.65 | -1.48% | 87,246 | 41,079,342 |
| 2024-07-09 | 4.62 | 4.72 | 4.48 | 4.72 | +2.39% | 69,943 | 32,205,142 |
| 2024-07-08 | 4.82 | 4.85 | 4.61 | 4.61 | -4.36% | 61,331 | 28,596,432 |
| 2024-07-05 | 4.74 | 4.86 | 4.67 | 4.82 | +1.05% | 47,755 | 22,902,803 |
| 2024-07-04 | 4.93 | 5.03 | 4.75 | 4.77 | -4.22% | 59,393 | 28,715,457 |
| 2024-07-03 | 5.01 | 5.05 | 4.96 | 4.98 | -0.99% | 49,017 | 24,531,571 |
| 2024-07-02 | 4.89 | 5.1 | 4.86 | 5.03 | +2.86% | 76,498 | 38,371,617 |
| 2024-07-01 | 4.96 | 4.96 | 4.7 | 4.89 | +0.62% | 66,398 | 31,918,286 |
| 2024-06-28 | 4.99 | 5.02 | 4.82 | 4.86 | -1.82% | 77,831 | 38,581,814 |
| 2024-06-27 | 4.98 | 5.08 | 4.95 | 4.95 | -1.59% | 75,446 | 37,862,156 |
| 2024-06-26 | 4.66 | 5.06 | 4.64 | 5.03 | +7.94% | 106,939 | 51,953,268 |
| 2024-06-25 | 4.68 | 4.78 | 4.61 | 4.66 | -0.43% | 49,024 | 22,958,809 |
| 2024-06-24 | 4.9 | 4.9 | 4.62 | 4.68 | -4.68% | 69,228 | 32,689,578 |
| 2024-06-21 | 4.9 | 5.03 | 4.88 | 4.91 | -1.8% | 56,105 | 27,737,826 |
| 2024-06-20 | 5.18 | 5.2 | 4.97 | 5 | -3.85% | 58,228 | 29,434,010 |
| 2024-06-19 | 5.3 | 5.3 | 5.2 | 5.2 | -0.95% | 41,984 | 21,981,591 |
| 2024-06-18 | 5.18 | 5.28 | 5.17 | 5.25 | +1.35% | 40,251 | 21,109,363 |
| 2024-06-17 | 5.24 | 5.3 | 5.16 | 5.18 | -2.08% | 39,907 | 20,825,847 |
| 2024-06-14 | 5.33 | 5.34 | 5.23 | 5.29 | -0.75% | 45,456 | 24,074,612 |
| 2024-06-13 | 5.31 | 5.38 | 5.26 | 5.33 | +0.38% | 56,043 | 29,818,865 |
| 2024-06-12 | 5.11 | 5.34 | 5.1 | 5.31 | +3.91% | 76,855 | 40,510,608 |
| 2024-06-11 | 5 | 5.14 | 4.86 | 5.11 | +1.19% | 68,528 | 34,566,679 |
| 2024-06-07 | 5.09 | 5.14 | 4.94 | 5.05 | +1.2% | 105,068 | 52,909,442 |
| 2024-06-06 | 5.26 | 5.33 | 4.88 | 4.99 | -5.67% | 150,257 | 75,862,267 |
| 2024-06-05 | 5.39 | 5.4 | 5.26 | 5.29 | -2.22% | 59,409 | 31,668,362 |
| 2024-06-04 | 5.57 | 5.58 | 5.33 | 5.41 | -3.22% | 89,746 | 48,474,596 |
| 2024-06-03 | 5.72 | 5.73 | 5.51 | 5.59 | -2.44% | 78,427 | 44,002,333 |
| 2024-05-31 | 5.61 | 5.76 | 5.56 | 5.73 | +2.87% | 83,301 | 47,375,159 |
| 2024-05-30 | 5.6 | 5.69 | 5.52 | 5.57 | -1.42% | 58,305 | 32,651,354 |
| 2024-05-29 | 5.6 | 5.74 | 5.55 | 5.65 | +0.53% | 73,039 | 41,439,505 |
| 2024-05-28 | 5.75 | 5.81 | 5.61 | 5.62 | -3.77% | 109,105 | 61,986,062 |
| 2024-05-27 | 5.86 | 5.92 | 5.69 | 5.84 | +0.52% | 98,119 | 56,763,522 |
| 2024-05-24 | 5.83 | 6 | 5.8 | 5.81 | -1.02% | 113,331 | 66,767,761 |
| 2024-05-23 | 6.03 | 6.05 | 5.85 | 5.87 | -3.29% | 141,781 | 84,079,583 |
| 2024-05-22 | 5.96 | 6.12 | 5.89 | 6.07 | -0.16% | 145,685 | 87,496,544 |
| 2024-05-21 | 6.18 | 6.21 | 6.03 | 6.08 | -1.78% | 167,662 | 102,142,679 |
| 2024-05-20 | 6.27 | 6.32 | 6.09 | 6.19 | -1.43% | 203,235 | 125,403,578 |
| 2024-05-17 | 6.23 | 6.36 | 6.06 | 6.28 | -2.48% | 452,731 | 281,132,691 |
| 2024-05-16 | 6.04 | 6.61 | 6 | 6.44 | +7.15% | 625,670 | 404,616,373 |
| 2024-05-15 | 6.06 | 6.15 | 5.98 | 6.01 | -2.28% | 108,567 | 65,720,818 |
| 2024-05-14 | 6.2 | 6.27 | 6.05 | 6.15 | -0.97% | 181,220 | 110,786,592 |
| 2024-05-13 | 6.27 | 6.37 | 6.05 | 6.21 | -1.74% | 197,884 | 122,787,067 |
| 2024-05-10 | 6.24 | 6.43 | 6.12 | 6.32 | +2.1% | 322,081 | 201,233,941 |
| 2024-05-09 | 6 | 6.48 | 5.85 | 6.19 | +2.82% | 334,470 | 204,882,062 |
| 2024-05-08 | 6.33 | 6.33 | 5.93 | 6.02 | -4.9% | 382,432 | 232,193,317 |
| 2024-05-07 | 6.1 | 6.33 | 6.1 | 6.33 | +10.09% | 118,612 | 74,933,105 |
| 2024-05-06 | 5.75 | 5.81 | 5.7 | 5.75 | +0.88% | 148,675 | 85,471,034 |
| 2024-04-30 | 5.79 | 6.03 | 5.6 | 5.7 | -5.47% | 275,228 | 157,785,355 |
| 2024-04-29 | 5.6 | 6.03 | 5.51 | 6.03 | +10.04% | 105,429 | 62,486,692 |
| 2024-04-26 | 5.34 | 5.53 | 5.32 | 5.48 | +2.62% | 68,502 | 37,366,398 |
| 2024-04-25 | 5.34 | 5.43 | 5.26 | 5.34 | 0% | 55,752 | 29,880,788 |
| 2024-04-24 | 5.21 | 5.38 | 5.15 | 5.34 | +1.91% | 81,169 | 43,020,793 |
| 2024-04-23 | 4.95 | 5.33 | 4.95 | 5.24 | +4.8% | 106,348 | 55,180,861 |
| 2024-04-22 | 5.05 | 5.09 | 4.82 | 5 | -1.19% | 70,827 | 35,179,484 |
| 2024-04-19 | 5.21 | 5.24 | 5.04 | 5.06 | -2.5% | 66,902 | 34,262,441 |
| 2024-04-18 | 5.33 | 5.36 | 5.03 | 5.19 | -0.38% | 93,096 | 48,267,784 |
| 2024-04-17 | 4.8 | 5.22 | 4.77 | 5.21 | +8.09% | 112,277 | 57,118,697 |
| 2024-04-16 | 5.22 | 5.28 | 4.82 | 4.82 | -9.91% | 116,512 | 57,215,505 |
| 2024-04-15 | 5.75 | 5.79 | 5.26 | 5.35 | -8.23% | 129,790 | 70,599,517 |
| 2024-04-12 | 5.97 | 6.02 | 5.81 | 5.83 | -2.35% | 67,260 | 39,635,541 |
| 2024-04-11 | 5.73 | 6.05 | 5.71 | 5.97 | +3.29% | 92,481 | 54,826,427 |
| 2024-04-10 | 6.04 | 6.09 | 5.71 | 5.78 | -5.4% | 87,325 | 51,049,126 |
| 2024-04-09 | 5.97 | 6.13 | 5.89 | 6.11 | +3.38% | 70,794 | 42,569,296 |
| 2024-04-08 | 6.04 | 6.09 | 5.86 | 5.91 | -1.99% | 80,272 | 47,822,657 |
| 2024-04-03 | 6.44 | 6.45 | 6 | 6.03 | -6.22% | 113,491 | 69,344,661 |
| 2024-04-02 | 6.67 | 6.67 | 6.35 | 6.43 | -3.02% | 75,986 | 48,916,339 |
| 2024-04-01 | 6.45 | 6.64 | 6.42 | 6.63 | +3.59% | 64,097 | 41,866,628 |
| 2024-03-29 | 6.55 | 6.56 | 6.33 | 6.4 | -1.08% | 55,015 | 35,305,807 |
| 2024-03-28 | 6.27 | 6.56 | 6.2 | 6.47 | +3.19% | 72,771 | 46,782,596 |
| 2024-03-27 | 6.68 | 6.73 | 6.26 | 6.27 | -4.71% | 74,830 | 48,160,399 |
| 2024-03-26 | 6.7 | 6.78 | 6.45 | 6.58 | -2.81% | 93,110 | 61,503,005 |
| 2024-03-25 | 6.98 | 7.19 | 6.74 | 6.77 | -3.7% | 132,030 | 91,405,492 |
| 2024-03-22 | 6.95 | 7.29 | 6.83 | 7.03 | -0.99% | 156,299 | 109,750,421 |
| 2024-03-21 | 7.2 | 7.41 | 7.07 | 7.1 | -0.28% | 170,376 | 122,254,584 |
| 2024-03-20 | 6.78 | 7.29 | 6.74 | 7.12 | +5.17% | 178,012 | 124,924,935 |
| 2024-03-19 | 6.65 | 6.92 | 6.65 | 6.77 | +1.8% | 119,154 | 80,563,218 |
| 2024-03-18 | 6.47 | 6.65 | 6.42 | 6.65 | +3.26% | 85,177 | 55,773,728 |
| 2024-03-15 | 6.44 | 6.47 | 6.34 | 6.44 | -0.16% | 51,640 | 33,118,797 |
| 2024-03-14 | 6.53 | 6.55 | 6.33 | 6.45 | -1.68% | 73,820 | 47,553,433 |
| 2024-03-13 | 6.46 | 6.64 | 6.4 | 6.56 | +1.39% | 89,001 | 58,225,610 |
| 2024-03-12 | 6.35 | 6.47 | 6.33 | 6.47 | +1.41% | 68,044 | 43,693,517 |
| 2024-03-11 | 6.15 | 6.38 | 6.14 | 6.38 | +3.4% | 74,358 | 46,831,090 |
| 2024-03-08 | 6.16 | 6.25 | 6.07 | 6.17 | +0.33% | 53,544 | 33,027,283 |
| 2024-03-07 | 6.33 | 6.4 | 6.15 | 6.15 | -2.38% | 71,635 | 44,818,048 |
| 2024-03-06 | 6.23 | 6.5 | 6.23 | 6.3 | -1.1% | 90,986 | 57,595,617 |
| 2024-03-05 | 6.44 | 6.81 | 6.26 | 6.37 | -1.7% | 152,042 | 98,677,534 |
| 2024-03-04 | 6.46 | 6.56 | 6.21 | 6.48 | +0.15% | 95,013 | 60,686,762 |
| 2024-03-01 | 6.28 | 6.52 | 6.19 | 6.47 | +3.03% | 108,474 | 68,857,234 |
| 2024-02-29 | 5.94 | 6.28 | 5.88 | 6.28 | +3.12% | 135,473 | 83,587,141 |
| 2024-02-28 | 6.71 | 7.18 | 6.04 | 6.09 | -9.24% | 224,485 | 148,689,797 |
| 2024-02-27 | 6.4 | 6.82 | 6.29 | 6.71 | +4.19% | 111,050 | 73,139,757 |
| 2024-02-26 | 6.25 | 6.58 | 6.15 | 6.44 | +2.88% | 119,099 | 75,947,982 |
| 2024-02-23 | 6.08 | 6.3 | 5.92 | 6.26 | +5.74% | 112,097 | 68,818,893 |
| 2024-02-22 | 5.68 | 5.92 | 5.68 | 5.92 | +3.5% | 84,769 | 49,591,590 |
| 2024-02-21 | 5.5 | 5.92 | 5.43 | 5.72 | +2.14% | 108,216 | 62,195,513 |
| 2024-02-20 | 5.47 | 5.6 | 5.33 | 5.6 | +2.56% | 115,113 | 63,439,573 |
| 2024-02-19 | 5.13 | 5.5 | 5.13 | 5.46 | +8.76% | 166,229 | 88,937,121 |
| 2024-02-08 | 4.7 | 5.04 | 4.2 | 5.02 | +8.66% | 176,381 | 82,141,724 |
| 2024-02-07 | 5.01 | 5.09 | 4.55 | 4.62 | -7.6% | 184,486 | 87,896,689 |
| 2024-02-06 | 5.01 | 5.21 | 4.54 | 5 | -0.79% | 129,443 | 62,179,037 |
| 2024-02-05 | 5.56 | 5.56 | 5.01 | 5.04 | -9.52% | 149,311 | 76,071,855 |
| 2024-02-02 | 5.87 | 6.11 | 5.36 | 5.57 | -4.95% | 109,938 | 63,130,695 |
| 2024-02-01 | 5.86 | 6 | 5.72 | 5.86 | -0.34% | 103,551 | 60,771,313 |
| 2024-01-31 | 6.16 | 6.28 | 5.86 | 5.88 | -4.23% | 116,537 | 70,663,987 |
| 2024-01-30 | 6.36 | 6.4 | 6.12 | 6.14 | -4.06% | 70,518 | 44,124,166 |
| 2024-01-29 | 6.74 | 6.79 | 6.38 | 6.4 | -5.6% | 89,110 | 57,891,591 |
| 2024-01-26 | 6.72 | 6.92 | 6.69 | 6.78 | +0.3% | 84,595 | 57,598,460 |
| 2024-01-25 | 6.56 | 6.79 | 6.46 | 6.76 | +2.74% | 92,284 | 61,586,696 |
| 2024-01-24 | 6.4 | 6.59 | 6.29 | 6.58 | +2.81% | 100,745 | 65,142,335 |
| 2024-01-23 | 6.29 | 6.44 | 6.22 | 6.4 | +1.91% | 94,305 | 59,927,532 |
| 2024-01-22 | 6.75 | 6.85 | 6.14 | 6.28 | -7.65% | 113,338 | 73,573,414 |
| 2024-01-19 | 6.8 | 7.01 | 6.79 | 6.8 | -0.73% | 90,509 | 62,353,853 |
| 2024-01-18 | 6.92 | 6.99 | 6.62 | 6.85 | -1.58% | 116,324 | 78,618,871 |
| 2024-01-17 | 7.2 | 7.22 | 6.94 | 6.96 | -3.33% | 89,790 | 63,493,256 |
| 2024-01-16 | 7.44 | 7.49 | 7.09 | 7.2 | -2.7% | 144,048 | 103,538,851 |
| 2024-01-15 | 7.39 | 7.65 | 7.33 | 7.4 | +0.41% | 137,732 | 102,768,435 |
| 2024-01-12 | 7.65 | 7.73 | 7.37 | 7.37 | -3.53% | 167,467 | 125,512,247 |
| 2024-01-11 | 7.48 | 7.72 | 7.38 | 7.64 | -0.52% | 309,915 | 236,029,111 |
| 2024-01-10 | 7.28 | 8.07 | 7.1 | 7.68 | +4.63% | 405,629 | 310,676,718 |
| 2024-01-09 | 7.25 | 7.55 | 7.25 | 7.34 | +1.24% | 107,776 | 79,506,878 |
| 2024-01-08 | 7.45 | 7.46 | 7.25 | 7.25 | -2.68% | 74,873 | 55,023,389 |
| 2024-01-05 | 7.63 | 7.68 | 7.39 | 7.45 | -2.61% | 101,725 | 76,290,370 |
| 2024-01-04 | 7.68 | 7.7 | 7.5 | 7.65 | -0.65% | 113,157 | 86,296,446 |
| 2024-01-03 | 7.93 | 7.97 | 7.58 | 7.7 | -2.16% | 213,955 | 165,719,771 |
| 2024-01-02 | 8 | 8.14 | 7.82 | 7.87 | +0.9% | 356,297 | 283,130,887 |
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：