股票概览
6.55
-5.07%
-0.35
6.85
开盘价
6.95
最高价
6.54
最低价
210,233
成交量
数据更新至: 2024-12-31
技术指标
6.67
MA5 (5日均线)
6.99
MA10 (10日均线)
7.31
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 | 6.85 | 6.95 | 6.54 | 6.55 | -5.07% | 210,233 | 141,443,235 |
| 2024-12-30 | 6.6 | 7 | 6.44 | 6.9 | +2.68% | 293,899 | 198,197,368 |
| 2024-12-27 | 6.62 | 6.81 | 6.57 | 6.72 | +1.51% | 169,269 | 113,946,308 |
| 2024-12-26 | 6.5 | 6.71 | 6.48 | 6.62 | +1.22% | 169,796 | 112,869,871 |
| 2024-12-25 | 6.74 | 6.77 | 6.34 | 6.54 | -2.97% | 244,888 | 159,115,951 |
| 2024-12-24 | 6.81 | 6.94 | 6.6 | 6.74 | -1.89% | 355,129 | 239,274,806 |
| 2024-12-23 | 7.44 | 7.45 | 6.87 | 6.87 | -9.96% | 596,158 | 421,537,849 |
| 2024-12-20 | 7.66 | 7.83 | 7.41 | 7.63 | -0.91% | 426,353 | 326,492,908 |
| 2024-12-19 | 7.55 | 7.71 | 7.51 | 7.7 | +1.18% | 201,184 | 153,765,706 |
| 2024-12-18 | 7.54 | 7.7 | 7.46 | 7.61 | +0.93% | 197,665 | 150,292,005 |
| 2024-12-17 | 7.87 | 7.93 | 7.48 | 7.54 | -4.19% | 363,473 | 277,923,759 |
| 2024-12-16 | 7.75 | 8.04 | 7.75 | 7.87 | +1.16% | 373,360 | 295,919,200 |
| 2024-12-13 | 7.93 | 8 | 7.75 | 7.78 | -1.89% | 313,239 | 246,022,494 |
| 2024-12-12 | 7.76 | 7.97 | 7.7 | 7.93 | +2.45% | 377,610 | 296,622,525 |
| 2024-12-11 | 7.61 | 7.76 | 7.55 | 7.74 | +0.78% | 290,359 | 223,243,939 |
| 2024-12-10 | 7.64 | 7.85 | 7.53 | 7.68 | +1.86% | 504,043 | 388,809,022 |
| 2024-12-09 | 7.56 | 7.62 | 7.35 | 7.54 | +0.13% | 289,346 | 217,057,297 |
| 2024-12-06 | 7.43 | 7.55 | 7.33 | 7.53 | +1.35% | 260,395 | 194,772,567 |
| 2024-12-05 | 7.19 | 7.5 | 7.18 | 7.43 | +2.48% | 275,758 | 203,691,869 |
| 2024-12-04 | 7.3 | 7.48 | 7.19 | 7.25 | -1.09% | 172,501 | 126,198,732 |
| 2024-12-03 | 7.33 | 7.37 | 7.19 | 7.33 | 0% | 187,965 | 136,799,616 |
| 2024-12-02 | 7.22 | 7.35 | 7.19 | 7.33 | +1.81% | 193,790 | 141,146,484 |
| 2024-11-29 | 7.11 | 7.27 | 7.03 | 7.2 | +0.42% | 199,465 | 142,745,349 |
| 2024-11-28 | 7.01 | 7.32 | 7 | 7.17 | +2.43% | 281,005 | 202,342,895 |
| 2024-11-27 | 6.85 | 7.01 | 6.65 | 7 | +1.74% | 206,733 | 140,874,113 |
| 2024-11-26 | 7.02 | 7.05 | 6.84 | 6.88 | -2.13% | 187,064 | 129,699,359 |
| 2024-11-25 | 7.05 | 7.14 | 6.89 | 7.03 | +0.43% | 198,838 | 139,231,168 |
| 2024-11-22 | 7.22 | 7.44 | 7 | 7 | -3.18% | 298,740 | 216,070,512 |
| 2024-11-21 | 7.19 | 7.3 | 7.11 | 7.23 | +0.14% | 177,418 | 127,805,339 |
| 2024-11-20 | 7.08 | 7.24 | 7.05 | 7.22 | +2.12% | 204,802 | 146,589,792 |
| 2024-11-19 | 6.91 | 7.11 | 6.89 | 7.07 | +2.32% | 193,558 | 135,607,876 |
| 2024-11-18 | 7.25 | 7.35 | 6.85 | 6.91 | -4.56% | 294,699 | 206,936,045 |
| 2024-11-15 | 7.37 | 7.54 | 7.18 | 7.24 | -1.5% | 357,033 | 262,064,923 |
| 2024-11-14 | 7.62 | 7.81 | 7.31 | 7.35 | -3.54% | 392,704 | 298,424,742 |
| 2024-11-13 | 7.62 | 7.67 | 7.41 | 7.62 | +0.53% | 247,539 | 186,742,931 |
| 2024-11-12 | 7.91 | 7.92 | 7.5 | 7.58 | -4.05% | 400,628 | 308,126,535 |
| 2024-11-11 | 7.68 | 7.94 | 7.68 | 7.9 | +1.02% | 399,961 | 314,022,528 |
| 2024-11-08 | 7.68 | 8.17 | 7.63 | 7.82 | +2.22% | 572,667 | 449,468,381 |
| 2024-11-07 | 7.36 | 7.76 | 7.34 | 7.65 | +3.52% | 448,586 | 341,697,423 |
| 2024-11-06 | 7.58 | 7.73 | 7.34 | 7.39 | -3.15% | 503,150 | 377,324,094 |
| 2024-11-05 | 7.51 | 7.8 | 7.44 | 7.63 | +1.6% | 464,996 | 353,946,495 |
| 2024-11-04 | 7.16 | 7.68 | 7.11 | 7.51 | -0.27% | 439,061 | 328,811,406 |
| 2024-11-01 | 8.2 | 8.23 | 7.53 | 7.53 | -10.04% | 784,937 | 608,628,677 |
| 2024-10-31 | 7.7 | 8.57 | 7.61 | 8.37 | +7.45% | 1,214,849 | 1,000,548,132 |
| 2024-10-30 | 7.74 | 8.16 | 7.42 | 7.79 | -1.89% | 853,543 | 662,270,682 |
| 2024-10-29 | 8.1 | 8.35 | 7.93 | 7.94 | -6.37% | 1,156,880 | 940,473,121 |
| 2024-10-28 | 7.97 | 8.48 | 7.81 | 8.48 | +9.99% | 1,669,617 | 1,376,098,235 |
| 2024-10-25 | 7.71 | 7.71 | 7.41 | 7.71 | +9.99% | 1,147,468 | 877,017,055 |
| 2024-10-24 | 6.66 | 7.05 | 6.64 | 7.01 | +4.16% | 601,009 | 414,086,482 |
| 2024-10-23 | 6.68 | 7.02 | 6.62 | 6.73 | -1.75% | 614,842 | 416,962,472 |
| 2024-10-22 | 6.36 | 7.06 | 6.25 | 6.85 | +6.7% | 849,581 | 567,035,908 |
| 2024-10-21 | 6.3 | 6.49 | 6.1 | 6.42 | +1.9% | 709,568 | 449,124,899 |
| 2024-10-18 | 6.03 | 6.43 | 5.92 | 6.3 | +4.48% | 788,682 | 489,802,659 |
| 2024-10-17 | 6.05 | 6.32 | 5.96 | 6.03 | +4.87% | 746,552 | 456,741,486 |
| 2024-10-16 | 5.5 | 5.95 | 5.48 | 5.75 | +3.42% | 310,447 | 178,163,403 |
| 2024-10-15 | 5.58 | 5.76 | 5.55 | 5.56 | -1.42% | 182,532 | 103,244,541 |
| 2024-10-14 | 5.48 | 5.66 | 5.44 | 5.64 | +3.3% | 172,745 | 96,123,917 |
| 2024-10-11 | 5.77 | 5.78 | 5.4 | 5.46 | -4.88% | 218,074 | 121,011,687 |
| 2024-10-10 | 5.77 | 5.9 | 5.67 | 5.74 | +0.35% | 265,362 | 153,758,329 |
| 2024-10-09 | 6.09 | 6.1 | 5.7 | 5.72 | -9.64% | 448,845 | 265,503,728 |
| 2024-10-08 | 6.53 | 6.56 | 5.98 | 6.33 | +6.03% | 730,298 | 457,646,526 |
| 2024-09-30 | 5.71 | 6.02 | 5.5 | 5.97 | +8.55% | 602,211 | 347,198,869 |
| 2024-09-27 | 5.34 | 5.5 | 5.25 | 5.5 | +3.58% | 290,734 | 156,265,922 |
| 2024-09-26 | 5.12 | 5.34 | 5.06 | 5.31 | +3.71% | 370,502 | 193,311,529 |
| 2024-09-25 | 5.14 | 5.21 | 5.05 | 5.12 | +0.39% | 371,437 | 190,925,938 |
| 2024-09-24 | 5.04 | 5.12 | 4.94 | 5.1 | +0.79% | 365,655 | 184,593,757 |
| 2024-09-23 | 5.08 | 5.09 | 5 | 5.06 | +0.6% | 255,893 | 128,838,254 |
| 2024-09-20 | 5.01 | 5.17 | 5.01 | 5.03 | -0.59% | 375,940 | 190,304,339 |
| 2024-09-19 | 4.88 | 5.1 | 4.87 | 5.06 | +4.12% | 486,892 | 243,966,975 |
| 2024-09-18 | 5 | 5.05 | 4.82 | 4.86 | -2.99% | 545,248 | 267,248,702 |
| 2024-09-13 | 4.54 | 5.01 | 4.47 | 5.01 | +10.11% | 254,452 | 121,542,919 |
| 2024-09-12 | 4.64 | 4.67 | 4.53 | 4.55 | -1.52% | 79,503 | 36,450,973 |
| 2024-09-11 | 4.62 | 4.7 | 4.6 | 4.62 | -0.86% | 57,031 | 26,459,104 |
| 2024-09-10 | 4.56 | 4.67 | 4.51 | 4.66 | +1.53% | 74,455 | 34,091,839 |
| 2024-09-09 | 4.61 | 4.65 | 4.56 | 4.59 | -0.86% | 75,081 | 34,585,112 |
| 2024-09-06 | 4.76 | 4.77 | 4.63 | 4.63 | -2.53% | 100,021 | 46,792,001 |
| 2024-09-05 | 4.66 | 4.79 | 4.66 | 4.75 | +1.71% | 72,199 | 34,201,567 |
| 2024-09-04 | 4.72 | 4.73 | 4.64 | 4.67 | -1.06% | 70,007 | 32,756,078 |
| 2024-09-03 | 4.73 | 4.79 | 4.68 | 4.72 | -0.21% | 61,182 | 28,953,018 |
| 2024-09-02 | 4.76 | 4.82 | 4.71 | 4.73 | -0.42% | 117,268 | 56,019,219 |
| 2024-08-30 | 4.66 | 4.82 | 4.66 | 4.75 | +2.15% | 117,945 | 56,232,370 |
| 2024-08-29 | 4.56 | 4.69 | 4.55 | 4.65 | +1.97% | 80,224 | 37,183,971 |
| 2024-08-28 | 4.48 | 4.61 | 4.47 | 4.56 | +1.11% | 67,501 | 30,704,861 |
| 2024-08-27 | 4.63 | 4.66 | 4.49 | 4.51 | -3.43% | 87,282 | 39,704,626 |
| 2024-08-26 | 4.55 | 4.67 | 4.55 | 4.67 | +2.41% | 74,798 | 34,592,615 |
| 2024-08-23 | 4.56 | 4.61 | 4.48 | 4.56 | -0.22% | 74,836 | 33,985,967 |
| 2024-08-22 | 4.65 | 4.67 | 4.56 | 4.57 | -1.93% | 79,326 | 36,543,361 |
| 2024-08-21 | 4.66 | 4.74 | 4.64 | 4.66 | -0.43% | 68,905 | 32,284,302 |
| 2024-08-20 | 4.75 | 4.78 | 4.65 | 4.68 | -1.47% | 88,665 | 41,675,057 |
| 2024-08-19 | 4.85 | 4.87 | 4.74 | 4.75 | -2.06% | 113,646 | 54,438,325 |
| 2024-08-16 | 4.84 | 4.91 | 4.84 | 4.85 | 0% | 104,931 | 51,189,152 |
| 2024-08-15 | 4.76 | 4.89 | 4.74 | 4.85 | +1.68% | 83,276 | 40,273,399 |
| 2024-08-14 | 4.77 | 4.83 | 4.76 | 4.77 | -0.21% | 55,920 | 26,817,820 |
| 2024-08-13 | 4.72 | 4.78 | 4.66 | 4.78 | +1.27% | 63,682 | 30,124,763 |
| 2024-08-12 | 4.82 | 4.82 | 4.7 | 4.72 | -1.46% | 70,911 | 33,617,127 |
| 2024-08-09 | 4.83 | 4.89 | 4.79 | 4.79 | -0.42% | 73,424 | 35,490,947 |
| 2024-08-08 | 4.82 | 4.84 | 4.7 | 4.81 | -0.21% | 93,514 | 44,580,984 |
| 2024-08-07 | 4.75 | 4.88 | 4.75 | 4.82 | +1.05% | 97,842 | 47,230,561 |
| 2024-08-06 | 4.78 | 4.82 | 4.7 | 4.77 | +0.63% | 106,153 | 50,403,851 |
| 2024-08-05 | 4.91 | 4.96 | 4.73 | 4.74 | -4.24% | 120,315 | 58,236,199 |
| 2024-08-02 | 5.02 | 5.08 | 4.93 | 4.95 | -2.17% | 86,081 | 43,124,418 |
| 2024-08-01 | 5.04 | 5.11 | 5.01 | 5.06 | +0.4% | 93,278 | 47,230,437 |
| 2024-07-31 | 4.86 | 5.04 | 4.85 | 5.04 | +3.92% | 114,950 | 57,194,122 |
| 2024-07-30 | 4.84 | 4.88 | 4.77 | 4.85 | +0.41% | 60,213 | 29,076,838 |
| 2024-07-29 | 4.78 | 4.86 | 4.75 | 4.83 | +1.05% | 66,423 | 31,921,288 |
| 2024-07-26 | 4.67 | 4.8 | 4.65 | 4.78 | +1.92% | 71,186 | 33,875,017 |
| 2024-07-25 | 4.63 | 4.76 | 4.59 | 4.69 | 0% | 76,764 | 35,835,571 |
| 2024-07-24 | 4.85 | 4.87 | 4.68 | 4.69 | -2.7% | 104,533 | 49,869,547 |
| 2024-07-23 | 5 | 5.01 | 4.82 | 4.82 | -3.41% | 105,876 | 51,891,547 |
| 2024-07-22 | 4.97 | 5.02 | 4.95 | 4.99 | +0.4% | 70,329 | 35,063,299 |
| 2024-07-19 | 4.91 | 5.05 | 4.91 | 4.97 | +0.2% | 86,302 | 43,008,537 |
| 2024-07-18 | 5.01 | 5.01 | 4.82 | 4.96 | -1.59% | 145,873 | 71,683,030 |
| 2024-07-17 | 5.18 | 5.2 | 5.03 | 5.04 | -3.26% | 109,155 | 55,510,332 |
| 2024-07-16 | 5.08 | 5.22 | 5.06 | 5.21 | +1.76% | 113,830 | 58,696,934 |
| 2024-07-15 | 5.21 | 5.21 | 5.1 | 5.12 | -1.73% | 83,644 | 42,994,091 |
| 2024-07-12 | 5.28 | 5.29 | 5.18 | 5.21 | -1.7% | 105,133 | 54,894,400 |
| 2024-07-11 | 5.12 | 5.33 | 5.11 | 5.3 | +5.37% | 208,795 | 109,500,649 |
| 2024-07-10 | 5.04 | 5.12 | 5.02 | 5.03 | -0.98% | 108,294 | 54,867,102 |
| 2024-07-09 | 4.9 | 5.1 | 4.84 | 5.08 | +3.67% | 142,543 | 71,209,473 |
| 2024-07-08 | 4.98 | 5.04 | 4.87 | 4.9 | -2.39% | 107,575 | 53,037,347 |
| 2024-07-05 | 4.98 | 5.05 | 4.9 | 5.02 | +0.4% | 102,430 | 51,049,856 |
| 2024-07-04 | 5.17 | 5.17 | 4.96 | 5 | -2.53% | 117,545 | 59,509,337 |
| 2024-07-03 | 5.15 | 5.23 | 5.07 | 5.13 | -0.77% | 96,214 | 49,499,315 |
| 2024-07-02 | 5.13 | 5.2 | 5.11 | 5.17 | +0.78% | 105,295 | 54,333,704 |
| 2024-07-01 | 5.22 | 5.24 | 5 | 5.13 | -1.72% | 171,277 | 87,301,604 |
| 2024-06-28 | 5 | 5.38 | 4.95 | 5.22 | +4.19% | 190,363 | 99,753,189 |
| 2024-06-27 | 5.15 | 5.22 | 5 | 5.01 | -2.72% | 125,033 | 64,143,483 |
| 2024-06-26 | 4.88 | 5.17 | 4.82 | 5.15 | +4.89% | 140,462 | 70,390,514 |
| 2024-06-25 | 5.11 | 5.12 | 4.87 | 4.91 | -3.35% | 140,378 | 69,934,156 |
| 2024-06-24 | 5.28 | 5.33 | 5.07 | 5.08 | -4.87% | 132,059 | 68,232,121 |
| 2024-06-21 | 5.31 | 5.42 | 5.24 | 5.34 | -0.74% | 124,354 | 66,502,346 |
| 2024-06-20 | 5.52 | 5.58 | 5.37 | 5.38 | -2.89% | 129,070 | 70,497,160 |
| 2024-06-19 | 5.58 | 5.61 | 5.48 | 5.54 | -0.89% | 130,356 | 72,128,647 |
| 2024-06-18 | 5.46 | 5.6 | 5.46 | 5.59 | +1.64% | 137,785 | 76,410,700 |
| 2024-06-17 | 5.4 | 5.57 | 5.36 | 5.5 | +1.29% | 165,503 | 90,794,517 |
| 2024-06-14 | 5.4 | 5.48 | 5.33 | 5.43 | +0.56% | 155,873 | 84,496,444 |
| 2024-06-13 | 5.45 | 5.56 | 5.37 | 5.4 | -0.92% | 208,307 | 113,816,927 |
| 2024-06-12 | 5.25 | 5.68 | 5.21 | 5.45 | +3.22% | 277,291 | 151,200,910 |
| 2024-06-11 | 5.13 | 5.28 | 5.02 | 5.28 | +2.13% | 144,598 | 74,520,666 |
| 2024-06-07 | 5.1 | 5.22 | 5.04 | 5.17 | +2.78% | 124,770 | 64,191,413 |
| 2024-06-06 | 5.25 | 5.42 | 4.96 | 5.03 | -4.01% | 174,402 | 89,416,689 |
| 2024-06-05 | 5.33 | 5.44 | 5.2 | 5.24 | -2.78% | 116,305 | 61,897,160 |
| 2024-06-04 | 5.61 | 5.62 | 5.31 | 5.39 | -4.09% | 164,951 | 89,125,290 |
| 2024-06-03 | 5.69 | 5.79 | 5.57 | 5.62 | -1.58% | 150,968 | 85,988,251 |
| 2024-05-31 | 5.65 | 5.75 | 5.61 | 5.71 | +1.6% | 93,155 | 53,101,984 |
| 2024-05-30 | 5.6 | 5.68 | 5.51 | 5.62 | +0.18% | 80,151 | 45,110,465 |
| 2024-05-29 | 5.59 | 5.69 | 5.56 | 5.61 | +0.18% | 96,976 | 54,598,060 |
| 2024-05-28 | 5.61 | 5.71 | 5.52 | 5.6 | +0.18% | 101,375 | 57,066,988 |
| 2024-05-27 | 5.61 | 5.63 | 5.41 | 5.59 | +0.54% | 110,407 | 60,676,563 |
| 2024-05-24 | 5.75 | 5.75 | 5.55 | 5.56 | -2.97% | 125,701 | 70,717,967 |
| 2024-05-23 | 5.81 | 5.9 | 5.7 | 5.73 | -2.39% | 134,126 | 77,697,773 |
| 2024-05-22 | 5.7 | 5.89 | 5.69 | 5.87 | +2.26% | 155,633 | 90,418,167 |
| 2024-05-21 | 5.74 | 5.88 | 5.73 | 5.74 | -0.17% | 145,366 | 84,146,340 |
| 2024-05-20 | 5.79 | 5.83 | 5.7 | 5.75 | 0% | 86,504 | 49,721,762 |
| 2024-05-17 | 5.64 | 5.76 | 5.6 | 5.75 | +2.13% | 113,175 | 64,444,424 |
| 2024-05-16 | 5.6 | 5.68 | 5.58 | 5.63 | +1.08% | 91,772 | 51,779,017 |
| 2024-05-15 | 5.66 | 5.7 | 5.55 | 5.57 | -0.89% | 98,375 | 55,258,233 |
| 2024-05-14 | 5.57 | 5.69 | 5.56 | 5.62 | +0.36% | 92,881 | 52,199,867 |
| 2024-05-13 | 5.76 | 5.78 | 5.54 | 5.6 | -2.95% | 138,442 | 78,029,463 |
| 2024-05-10 | 5.85 | 5.89 | 5.75 | 5.77 | -1.7% | 93,891 | 54,408,744 |
| 2024-05-09 | 5.68 | 5.88 | 5.68 | 5.87 | +2.8% | 122,978 | 71,544,682 |
| 2024-05-08 | 5.8 | 5.83 | 5.7 | 5.71 | -1.55% | 99,307 | 57,175,616 |
| 2024-05-07 | 5.79 | 5.86 | 5.75 | 5.8 | 0% | 124,709 | 72,296,210 |
| 2024-05-06 | 5.81 | 5.87 | 5.76 | 5.8 | +0.52% | 113,743 | 65,999,395 |
| 2024-04-30 | 5.79 | 5.82 | 5.69 | 5.77 | -0.17% | 93,983 | 54,095,761 |
| 2024-04-29 | 5.61 | 5.82 | 5.6 | 5.78 | +3.03% | 105,964 | 60,735,895 |
| 2024-04-26 | 5.39 | 5.66 | 5.36 | 5.61 | +4.08% | 148,589 | 82,453,264 |
| 2024-04-25 | 5.43 | 5.46 | 5.36 | 5.39 | -0.74% | 89,433 | 48,302,561 |
| 2024-04-24 | 5.24 | 5.43 | 5.23 | 5.43 | +4.42% | 115,920 | 62,050,609 |
| 2024-04-23 | 5.15 | 5.24 | 5.15 | 5.2 | +1.36% | 96,051 | 49,858,404 |
| 2024-04-22 | 5.23 | 5.26 | 5 | 5.13 | -3.21% | 145,286 | 74,915,763 |
| 2024-04-19 | 5.38 | 5.41 | 5.25 | 5.3 | -1.67% | 132,802 | 70,452,714 |
| 2024-04-18 | 5.41 | 5.55 | 5.31 | 5.39 | -0.92% | 158,465 | 86,082,285 |
| 2024-04-17 | 4.96 | 5.46 | 4.96 | 5.44 | +9.68% | 244,885 | 129,477,816 |
| 2024-04-16 | 5.43 | 5.45 | 4.96 | 4.96 | -9.98% | 241,701 | 122,189,381 |
| 2024-04-15 | 5.73 | 5.81 | 5.38 | 5.51 | -4.84% | 208,905 | 115,814,573 |
| 2024-04-12 | 5.9 | 5.93 | 5.76 | 5.79 | -1.53% | 96,900 | 56,552,071 |
| 2024-04-11 | 5.89 | 5.94 | 5.78 | 5.88 | -0.17% | 104,722 | 61,577,757 |
| 2024-04-10 | 6.05 | 6.05 | 5.85 | 5.89 | -3.44% | 141,716 | 83,775,713 |
| 2024-04-09 | 5.89 | 6.1 | 5.89 | 6.1 | +3.74% | 121,129 | 72,842,236 |
| 2024-04-08 | 6.03 | 6.03 | 5.88 | 5.88 | -2.65% | 91,483 | 54,280,542 |
| 2024-04-03 | 6.11 | 6.11 | 5.95 | 6.04 | -1.15% | 104,515 | 62,986,339 |
| 2024-04-02 | 6.14 | 6.15 | 6 | 6.11 | -0.49% | 135,954 | 82,592,099 |
| 2024-04-01 | 6.08 | 6.14 | 6.04 | 6.14 | +1.32% | 154,165 | 94,042,707 |
| 2024-03-29 | 5.88 | 6.08 | 5.81 | 6.06 | +3.24% | 156,698 | 93,024,800 |
| 2024-03-28 | 5.72 | 5.98 | 5.69 | 5.87 | +3.16% | 148,161 | 86,713,488 |
| 2024-03-27 | 5.98 | 6.06 | 5.68 | 5.69 | -5.32% | 178,612 | 103,925,733 |
| 2024-03-26 | 5.98 | 6.11 | 5.89 | 6.01 | +0.33% | 181,246 | 108,952,319 |
| 2024-03-25 | 6.2 | 6.25 | 5.98 | 5.99 | -5.37% | 320,514 | 195,772,992 |
| 2024-03-22 | 6.14 | 6.55 | 6.14 | 6.33 | +2.43% | 415,948 | 261,003,125 |
| 2024-03-21 | 6.18 | 6.27 | 6.05 | 6.18 | +0.49% | 197,090 | 121,507,968 |
| 2024-03-20 | 6 | 6.24 | 6 | 6.15 | +3.02% | 242,482 | 148,296,737 |
| 2024-03-19 | 6.18 | 6.28 | 5.97 | 5.97 | -0.5% | 367,926 | 223,695,007 |
| 2024-03-18 | 5.8 | 6.05 | 5.77 | 6 | +4.35% | 245,972 | 145,378,437 |
| 2024-03-15 | 5.65 | 5.75 | 5.59 | 5.75 | +1.77% | 131,683 | 74,897,261 |
| 2024-03-14 | 5.76 | 5.76 | 5.55 | 5.65 | -2.08% | 151,052 | 85,471,587 |
| 2024-03-13 | 5.75 | 5.81 | 5.66 | 5.77 | +0.7% | 135,093 | 77,471,466 |
| 2024-03-12 | 5.64 | 5.77 | 5.62 | 5.73 | +1.6% | 165,788 | 94,463,742 |
| 2024-03-11 | 5.52 | 5.64 | 5.5 | 5.64 | +1.44% | 139,227 | 77,969,772 |
| 2024-03-08 | 5.44 | 5.57 | 5.37 | 5.56 | +2.58% | 127,109 | 69,513,857 |
| 2024-03-07 | 5.59 | 5.64 | 5.41 | 5.42 | -2.34% | 173,249 | 95,378,191 |
| 2024-03-06 | 5.48 | 5.61 | 5.42 | 5.55 | +0.91% | 130,337 | 71,969,556 |
| 2024-03-05 | 5.6 | 5.63 | 5.42 | 5.5 | -2.65% | 172,409 | 95,391,622 |
| 2024-03-04 | 5.68 | 5.74 | 5.52 | 5.65 | -0.88% | 164,349 | 92,344,358 |
| 2024-03-01 | 5.5 | 5.74 | 5.5 | 5.7 | +3.45% | 199,901 | 112,700,370 |
| 2024-02-29 | 5.22 | 5.54 | 5.18 | 5.51 | +4.75% | 203,214 | 110,299,132 |
| 2024-02-28 | 5.78 | 5.88 | 5.24 | 5.26 | -8.68% | 315,094 | 176,078,107 |
| 2024-02-27 | 5.53 | 5.77 | 5.49 | 5.76 | +3.6% | 192,460 | 108,611,438 |
| 2024-02-26 | 5.48 | 5.69 | 5.41 | 5.56 | +1.46% | 210,892 | 116,975,629 |
| 2024-02-23 | 5.35 | 5.5 | 5.32 | 5.48 | +2.81% | 256,164 | 138,559,721 |
| 2024-02-22 | 5.15 | 5.34 | 5.15 | 5.33 | +2.9% | 154,234 | 81,241,694 |
| 2024-02-21 | 4.96 | 5.41 | 4.92 | 5.18 | +2.98% | 219,516 | 115,174,631 |
| 2024-02-20 | 4.9 | 5.05 | 4.8 | 5.03 | +2.03% | 169,184 | 83,551,349 |
| 2024-02-19 | 4.88 | 5 | 4.78 | 4.93 | +4.45% | 262,458 | 128,647,759 |
| 2024-02-08 | 4.29 | 4.72 | 4.26 | 4.72 | +10.02% | 274,598 | 124,324,274 |
| 2024-02-07 | 4.39 | 4.46 | 4.22 | 4.29 | -2.05% | 278,713 | 120,869,832 |
| 2024-02-06 | 4.31 | 4.67 | 3.98 | 4.38 | -0.9% | 337,969 | 143,425,660 |
| 2024-02-05 | 4.88 | 4.89 | 4.42 | 4.42 | -9.98% | 236,689 | 106,458,479 |
| 2024-02-02 | 5.28 | 5.38 | 4.73 | 4.91 | -6.65% | 200,013 | 99,718,457 |
| 2024-02-01 | 5.32 | 5.39 | 5.12 | 5.26 | -1.68% | 149,756 | 78,748,375 |
| 2024-01-31 | 5.71 | 5.74 | 5.31 | 5.35 | -6.47% | 187,894 | 102,786,280 |
| 2024-01-30 | 6 | 6.03 | 5.71 | 5.72 | -5.45% | 132,829 | 77,967,981 |
| 2024-01-29 | 6.35 | 6.39 | 6 | 6.05 | -4.72% | 138,801 | 85,124,546 |
| 2024-01-26 | 6.35 | 6.48 | 6.32 | 6.35 | -0.47% | 116,108 | 74,185,212 |
| 2024-01-25 | 6.04 | 6.41 | 5.94 | 6.38 | +5.98% | 167,914 | 104,416,982 |
| 2024-01-24 | 5.98 | 6.09 | 5.75 | 6.02 | +0.67% | 125,924 | 74,692,144 |
| 2024-01-23 | 5.8 | 5.99 | 5.8 | 5.98 | +1.36% | 129,543 | 76,533,196 |
| 2024-01-22 | 6.37 | 6.41 | 5.83 | 5.9 | -7.38% | 156,844 | 95,630,234 |
| 2024-01-19 | 6.43 | 6.55 | 6.35 | 6.37 | -1.39% | 87,805 | 56,548,510 |
| 2024-01-18 | 6.55 | 6.64 | 6.2 | 6.46 | -2.27% | 190,950 | 121,513,059 |
| 2024-01-17 | 6.85 | 6.88 | 6.6 | 6.61 | -3.78% | 100,072 | 67,269,863 |
| 2024-01-16 | 6.86 | 6.94 | 6.76 | 6.87 | -0.15% | 73,299 | 50,217,681 |
| 2024-01-15 | 6.88 | 6.94 | 6.78 | 6.88 | -0.15% | 59,392 | 40,833,862 |
| 2024-01-12 | 6.95 | 7.03 | 6.87 | 6.89 | -1.43% | 74,918 | 52,060,395 |
| 2024-01-11 | 6.88 | 7.04 | 6.81 | 6.99 | +1.6% | 107,792 | 74,593,351 |
| 2024-01-10 | 7.02 | 7.04 | 6.81 | 6.88 | -1.99% | 103,661 | 71,680,768 |
| 2024-01-09 | 7.05 | 7.21 | 6.98 | 7.02 | -0.28% | 124,397 | 88,041,537 |
| 2024-01-08 | 7.2 | 7.22 | 7.03 | 7.04 | -2.49% | 83,974 | 59,588,723 |
| 2024-01-05 | 7.35 | 7.47 | 7.17 | 7.22 | -1.63% | 120,405 | 87,751,115 |
| 2024-01-04 | 7.56 | 7.56 | 7.32 | 7.34 | -2.91% | 110,654 | 82,046,236 |
| 2024-01-03 | 7.7 | 7.72 | 7.49 | 7.56 | -2.07% | 105,054 | 79,683,247 |
| 2024-01-02 | 7.72 | 7.86 | 7.72 | 7.72 | -0.26% | 94,764 | 73,764,453 |
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：