股票概览
6.69
-3.18%
-0.22
6.91
开盘价
7
最高价
6.69
最低价
26,258
成交量
数据更新至: 2024-12-31
技术指标
6.78
MA5 (5日均线)
7.00
MA10 (10日均线)
7.40
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 | 6.91 | 7 | 6.69 | 6.69 | -3.18% | 26,258 | 17,834,908 |
| 2024-12-30 | 6.95 | 7.04 | 6.75 | 6.91 | -1.57% | 29,355 | 20,236,721 |
| 2024-12-27 | 6.71 | 7.23 | 6.68 | 7.02 | +4.62% | 50,506 | 35,571,831 |
| 2024-12-26 | 6.59 | 6.87 | 6.56 | 6.71 | +1.82% | 30,896 | 20,917,850 |
| 2024-12-25 | 6.83 | 6.86 | 6.54 | 6.59 | -4.08% | 38,990 | 25,904,515 |
| 2024-12-24 | 6.9 | 7.05 | 6.73 | 6.87 | +0.15% | 37,044 | 25,379,782 |
| 2024-12-23 | 7.65 | 7.65 | 6.86 | 6.86 | -9.97% | 66,639 | 46,900,039 |
| 2024-12-20 | 7.38 | 7.69 | 7.27 | 7.62 | +4.81% | 56,345 | 42,534,251 |
| 2024-12-19 | 7.41 | 7.43 | 7.2 | 7.27 | -1.89% | 31,782 | 23,106,985 |
| 2024-12-18 | 7.48 | 7.55 | 7.21 | 7.41 | 0% | 45,010 | 33,356,788 |
| 2024-12-17 | 7.88 | 7.89 | 7.37 | 7.41 | -5.84% | 58,775 | 44,428,440 |
| 2024-12-16 | 7.95 | 8.06 | 7.8 | 7.87 | -0.76% | 35,718 | 28,282,269 |
| 2024-12-13 | 8.01 | 8.07 | 7.86 | 7.93 | -1.73% | 34,355 | 27,291,179 |
| 2024-12-12 | 7.91 | 8.08 | 7.85 | 8.07 | +2.41% | 55,191 | 43,953,825 |
| 2024-12-11 | 7.76 | 7.95 | 7.72 | 7.88 | +1.16% | 41,690 | 32,792,004 |
| 2024-12-10 | 8 | 8.05 | 7.76 | 7.79 | -0.64% | 47,442 | 37,194,051 |
| 2024-12-09 | 7.78 | 7.85 | 7.68 | 7.84 | +0.9% | 40,779 | 31,755,828 |
| 2024-12-06 | 7.74 | 7.79 | 7.56 | 7.77 | +0.39% | 40,008 | 30,760,799 |
| 2024-12-05 | 7.65 | 7.79 | 7.65 | 7.74 | +0.13% | 36,158 | 27,917,026 |
| 2024-12-04 | 7.8 | 8.13 | 7.67 | 7.73 | -1.28% | 79,548 | 62,558,610 |
| 2024-12-03 | 7.9 | 7.96 | 7.75 | 7.83 | -0.76% | 46,467 | 36,393,656 |
| 2024-12-02 | 7.64 | 7.9 | 7.55 | 7.89 | +4.09% | 73,347 | 57,207,223 |
| 2024-11-29 | 7.54 | 7.65 | 7.42 | 7.58 | +0.93% | 41,241 | 31,156,187 |
| 2024-11-28 | 7.38 | 7.6 | 7.36 | 7.51 | +1.08% | 44,558 | 33,524,593 |
| 2024-11-27 | 7.3 | 7.43 | 7.07 | 7.43 | +0.68% | 44,536 | 32,229,086 |
| 2024-11-26 | 7.58 | 7.58 | 7.35 | 7.38 | -3.4% | 57,640 | 42,841,165 |
| 2024-11-25 | 7.36 | 7.71 | 7.35 | 7.64 | +5.23% | 86,867 | 65,709,892 |
| 2024-11-22 | 7.5 | 7.6 | 7.23 | 7.26 | -3.84% | 41,509 | 30,867,609 |
| 2024-11-21 | 7.44 | 7.6 | 7.41 | 7.55 | +1.21% | 35,047 | 26,365,350 |
| 2024-11-20 | 7.28 | 7.48 | 7.23 | 7.46 | +2.47% | 35,148 | 26,002,329 |
| 2024-11-19 | 7.03 | 7.31 | 6.97 | 7.28 | +3.41% | 45,111 | 32,051,452 |
| 2024-11-18 | 7.23 | 7.41 | 6.99 | 7.04 | -2.76% | 50,531 | 36,038,247 |
| 2024-11-15 | 7.41 | 7.59 | 7.2 | 7.24 | -2.16% | 56,947 | 42,195,487 |
| 2024-11-14 | 7.55 | 7.76 | 7.38 | 7.4 | -2.12% | 64,082 | 48,645,759 |
| 2024-11-13 | 7.45 | 7.66 | 7.31 | 7.56 | +0.67% | 49,649 | 37,158,497 |
| 2024-11-12 | 7.5 | 7.73 | 7.45 | 7.51 | +0.27% | 61,259 | 46,436,368 |
| 2024-11-11 | 7.35 | 7.5 | 7.35 | 7.49 | +1.35% | 49,587 | 36,870,920 |
| 2024-11-08 | 7.52 | 7.62 | 7.37 | 7.39 | -1.34% | 60,876 | 45,558,802 |
| 2024-11-07 | 7.13 | 7.6 | 7.13 | 7.49 | +3.45% | 74,377 | 55,135,164 |
| 2024-11-06 | 7.22 | 7.34 | 7.16 | 7.24 | -0.14% | 48,433 | 35,160,515 |
| 2024-11-05 | 7.15 | 7.31 | 7.12 | 7.25 | +1.83% | 46,775 | 33,852,158 |
| 2024-11-04 | 6.85 | 7.12 | 6.84 | 7.12 | +3.94% | 46,941 | 32,970,308 |
| 2024-11-01 | 7.21 | 7.22 | 6.82 | 6.85 | -5.12% | 57,914 | 40,396,480 |
| 2024-10-31 | 7.12 | 7.29 | 7.12 | 7.22 | +1.12% | 56,659 | 40,955,166 |
| 2024-10-30 | 7.02 | 7.21 | 7.02 | 7.14 | +0.28% | 59,729 | 42,394,679 |
| 2024-10-29 | 7.33 | 7.5 | 7.09 | 7.12 | -2.2% | 98,539 | 71,250,246 |
| 2024-10-28 | 7.05 | 7.29 | 6.93 | 7.28 | +3.12% | 102,754 | 73,668,854 |
| 2024-10-25 | 6.81 | 7.09 | 6.81 | 7.06 | +3.37% | 95,535 | 66,808,166 |
| 2024-10-24 | 6.72 | 7.1 | 6.65 | 6.83 | +1.94% | 79,446 | 53,957,727 |
| 2024-10-23 | 6.68 | 6.77 | 6.61 | 6.7 | +0.75% | 59,414 | 39,857,368 |
| 2024-10-22 | 6.5 | 6.65 | 6.43 | 6.65 | +1.84% | 75,022 | 49,208,678 |
| 2024-10-21 | 6.74 | 6.75 | 6.5 | 6.53 | -2.83% | 95,008 | 62,624,163 |
| 2024-10-18 | 6.63 | 6.83 | 6.6 | 6.72 | +1.05% | 102,901 | 69,064,891 |
| 2024-10-17 | 6.65 | 6.75 | 6.61 | 6.65 | +0.91% | 42,138 | 28,095,239 |
| 2024-10-16 | 6.57 | 6.69 | 6.49 | 6.59 | -1.2% | 51,710 | 34,135,419 |
| 2024-10-15 | 6.72 | 6.93 | 6.59 | 6.67 | -1.04% | 75,594 | 50,818,187 |
| 2024-10-14 | 6.7 | 6.78 | 6.6 | 6.74 | +0.6% | 63,696 | 42,623,321 |
| 2024-10-11 | 6.8 | 6.84 | 6.55 | 6.7 | -1.47% | 63,172 | 42,351,685 |
| 2024-10-10 | 6.95 | 7.11 | 6.61 | 6.8 | -4.36% | 104,164 | 71,363,175 |
| 2024-10-09 | 7.87 | 7.87 | 7.11 | 7.11 | -10% | 108,042 | 78,405,558 |
| 2024-10-08 | 8.5 | 8.51 | 7.55 | 7.9 | +1.67% | 267,485 | 214,047,263 |
| 2024-09-30 | 7.09 | 7.8 | 6.95 | 7.77 | +9.59% | 284,322 | 210,843,057 |
| 2024-09-27 | 6.99 | 7.1 | 6.84 | 7.09 | +3.5% | 130,705 | 91,374,447 |
| 2024-09-26 | 6.72 | 7.01 | 6.62 | 6.85 | -2.84% | 165,583 | 113,498,429 |
| 2024-09-25 | 7.24 | 7.32 | 6.75 | 7.05 | +0.28% | 239,115 | 167,472,721 |
| 2024-09-24 | 6.39 | 7.03 | 6.25 | 7.03 | +10.02% | 174,184 | 115,961,634 |
| 2024-09-23 | 5.81 | 6.39 | 5.79 | 6.39 | +9.98% | 169,408 | 106,030,569 |
| 2024-09-20 | 5.85 | 5.95 | 5.8 | 5.81 | -1.36% | 31,678 | 18,515,705 |
| 2024-09-19 | 5.73 | 5.94 | 5.72 | 5.89 | +2.79% | 40,419 | 23,591,678 |
| 2024-09-18 | 5.8 | 5.91 | 5.65 | 5.73 | -3.7% | 51,358 | 29,629,651 |
| 2024-09-13 | 5.84 | 6.12 | 5.66 | 5.95 | +2.76% | 85,857 | 50,826,569 |
| 2024-09-12 | 5.91 | 5.92 | 5.74 | 5.79 | -1.86% | 64,472 | 37,393,257 |
| 2024-09-11 | 6.02 | 6.06 | 5.84 | 5.9 | -3.44% | 70,839 | 41,874,521 |
| 2024-09-10 | 5.8 | 6.22 | 5.71 | 6.11 | +2% | 114,786 | 69,010,106 |
| 2024-09-09 | 5.61 | 6.08 | 5.58 | 5.99 | +6.96% | 136,827 | 80,340,299 |
| 2024-09-06 | 5.45 | 5.69 | 5.4 | 5.6 | +1.82% | 94,067 | 52,248,813 |
| 2024-09-05 | 5.46 | 5.63 | 5.33 | 5.5 | +1.29% | 97,039 | 52,956,834 |
| 2024-09-04 | 5.21 | 5.78 | 5.21 | 5.43 | +3.04% | 108,929 | 59,689,091 |
| 2024-09-03 | 5.18 | 5.3 | 5.14 | 5.27 | +1.74% | 24,336 | 12,762,239 |
| 2024-09-02 | 5.22 | 5.29 | 5.16 | 5.18 | -0.77% | 26,052 | 13,650,196 |
| 2024-08-30 | 5.13 | 5.27 | 5.12 | 5.22 | +1.56% | 26,006 | 13,514,246 |
| 2024-08-29 | 5.05 | 5.15 | 5.02 | 5.14 | +1.58% | 18,854 | 9,616,853 |
| 2024-08-28 | 5 | 5.09 | 4.92 | 5.06 | +1.4% | 20,097 | 10,131,320 |
| 2024-08-27 | 5.07 | 5.12 | 4.97 | 4.99 | -1.77% | 18,120 | 9,088,192 |
| 2024-08-26 | 4.93 | 5.15 | 4.92 | 5.08 | +3.04% | 23,477 | 11,925,240 |
| 2024-08-23 | 4.99 | 4.99 | 4.86 | 4.93 | -1.2% | 20,026 | 9,832,947 |
| 2024-08-22 | 5.07 | 5.14 | 4.98 | 4.99 | -1.38% | 14,647 | 7,390,057 |
| 2024-08-21 | 5.04 | 5.15 | 4.95 | 5.06 | +0.6% | 21,309 | 10,767,909 |
| 2024-08-20 | 5.15 | 5.18 | 5.01 | 5.03 | -1.76% | 22,964 | 11,655,841 |
| 2024-08-19 | 5.26 | 5.26 | 5.11 | 5.12 | -1.54% | 18,914 | 9,755,946 |
| 2024-08-16 | 5.32 | 5.32 | 5.18 | 5.2 | -1.52% | 23,771 | 12,422,968 |
| 2024-08-15 | 5.3 | 5.33 | 5.19 | 5.28 | -0.19% | 19,291 | 10,139,452 |
| 2024-08-14 | 5.28 | 5.37 | 5.27 | 5.29 | -0.38% | 16,853 | 8,960,605 |
| 2024-08-13 | 5.31 | 5.31 | 5.18 | 5.31 | +1.34% | 18,479 | 9,747,997 |
| 2024-08-12 | 5.34 | 5.37 | 5.22 | 5.24 | -2.42% | 21,429 | 11,304,231 |
| 2024-08-09 | 5.44 | 5.49 | 5.33 | 5.37 | -0.56% | 22,309 | 12,054,175 |
| 2024-08-08 | 5.41 | 5.44 | 5.29 | 5.4 | -0.18% | 15,374 | 8,244,809 |
| 2024-08-07 | 5.36 | 5.44 | 5.28 | 5.41 | +0.56% | 21,151 | 11,389,577 |
| 2024-08-06 | 5.24 | 5.38 | 5.22 | 5.38 | +3.46% | 19,375 | 10,292,144 |
| 2024-08-05 | 5.38 | 5.42 | 5.19 | 5.2 | -3.17% | 19,415 | 10,317,201 |
| 2024-08-02 | 5.44 | 5.49 | 5.36 | 5.37 | -2.36% | 14,449 | 7,851,435 |
| 2024-08-01 | 5.49 | 5.59 | 5.45 | 5.5 | +0.18% | 17,824 | 9,803,951 |
| 2024-07-31 | 5.35 | 5.54 | 5.26 | 5.49 | +3.39% | 24,571 | 13,377,406 |
| 2024-07-30 | 5.22 | 5.33 | 5.18 | 5.31 | +1.72% | 19,249 | 10,140,152 |
| 2024-07-29 | 5.32 | 5.36 | 5.15 | 5.22 | 0% | 15,876 | 8,297,023 |
| 2024-07-26 | 5.08 | 5.24 | 5.08 | 5.22 | +2.76% | 20,897 | 10,852,942 |
| 2024-07-25 | 5.03 | 5.13 | 4.94 | 5.08 | +1.4% | 18,408 | 9,315,267 |
| 2024-07-24 | 5.11 | 5.16 | 4.99 | 5.01 | -1.96% | 16,106 | 8,124,171 |
| 2024-07-23 | 5.2 | 5.33 | 5.11 | 5.11 | -1.16% | 21,661 | 11,328,551 |
| 2024-07-22 | 5.13 | 5.2 | 5.09 | 5.17 | +1.37% | 10,803 | 5,569,368 |
| 2024-07-19 | 5.08 | 5.16 | 5.03 | 5.1 | +0.39% | 13,761 | 7,018,835 |
| 2024-07-18 | 5.11 | 5.13 | 4.98 | 5.08 | -1.17% | 15,118 | 7,637,907 |
| 2024-07-17 | 5.17 | 5.26 | 5.12 | 5.14 | -1.34% | 17,304 | 8,939,451 |
| 2024-07-16 | 5.2 | 5.27 | 5.12 | 5.21 | +1.36% | 19,441 | 10,075,730 |
| 2024-07-15 | 5.36 | 5.36 | 5.13 | 5.14 | -4.1% | 17,731 | 9,196,565 |
| 2024-07-12 | 5.36 | 5.45 | 5.31 | 5.36 | +0.19% | 16,903 | 9,096,938 |
| 2024-07-11 | 5.15 | 5.39 | 5.15 | 5.35 | +5.31% | 27,575 | 14,582,229 |
| 2024-07-10 | 5.16 | 5.25 | 5.07 | 5.08 | -1.55% | 19,913 | 10,243,622 |
| 2024-07-09 | 5.16 | 5.23 | 4.98 | 5.16 | -0.19% | 24,199 | 12,358,974 |
| 2024-07-08 | 5.28 | 5.33 | 5.13 | 5.17 | -2.82% | 18,563 | 9,625,144 |
| 2024-07-05 | 5.29 | 5.33 | 5.21 | 5.32 | +0.57% | 16,328 | 8,640,382 |
| 2024-07-04 | 5.48 | 5.53 | 5.28 | 5.29 | -3.47% | 25,509 | 13,656,284 |
| 2024-07-03 | 5.56 | 5.67 | 5.46 | 5.48 | -1.44% | 27,497 | 15,253,384 |
| 2024-07-02 | 5.49 | 5.6 | 5.44 | 5.56 | +1.28% | 20,124 | 11,175,102 |
| 2024-07-01 | 5.53 | 5.77 | 5.4 | 5.49 | -1.26% | 27,076 | 14,853,558 |
| 2024-06-28 | 5.34 | 5.69 | 5.34 | 5.56 | +0.91% | 22,492 | 12,575,649 |
| 2024-06-27 | 5.61 | 5.7 | 5.5 | 5.51 | -2.3% | 21,095 | 11,809,371 |
| 2024-06-26 | 5.4 | 5.65 | 5.37 | 5.64 | +4.64% | 21,832 | 12,044,131 |
| 2024-06-25 | 5.43 | 5.55 | 5.38 | 5.39 | -0.74% | 18,055 | 9,840,757 |
| 2024-06-24 | 5.68 | 5.68 | 5.35 | 5.43 | -4.4% | 28,951 | 15,793,750 |
| 2024-06-21 | 5.55 | 5.75 | 5.55 | 5.68 | 0% | 21,641 | 12,232,605 |
| 2024-06-20 | 5.84 | 5.9 | 5.66 | 5.68 | -3.73% | 23,168 | 13,300,528 |
| 2024-06-19 | 5.91 | 5.96 | 5.84 | 5.9 | +0.51% | 17,050 | 10,069,531 |
| 2024-06-18 | 5.78 | 5.9 | 5.74 | 5.87 | +1.38% | 17,024 | 9,942,298 |
| 2024-06-17 | 5.8 | 5.87 | 5.72 | 5.79 | -0.52% | 16,903 | 9,800,085 |
| 2024-06-14 | 5.82 | 5.86 | 5.71 | 5.82 | 0% | 15,362 | 8,919,032 |
| 2024-06-13 | 5.87 | 5.9 | 5.76 | 5.82 | -0.85% | 25,524 | 14,830,992 |
| 2024-06-12 | 5.68 | 5.92 | 5.67 | 5.87 | +3.35% | 32,035 | 18,638,261 |
| 2024-06-11 | 5.68 | 5.71 | 5.53 | 5.68 | 0% | 27,707 | 15,567,146 |
| 2024-06-07 | 5.51 | 5.71 | 5.51 | 5.68 | +3.27% | 35,209 | 19,833,330 |
| 2024-06-06 | 5.89 | 5.9 | 5.38 | 5.5 | -6.62% | 56,453 | 31,514,107 |
| 2024-06-05 | 6.07 | 6.08 | 5.86 | 5.89 | -2.97% | 25,553 | 15,213,837 |
| 2024-06-04 | 6.09 | 6.09 | 5.86 | 6.07 | -0.33% | 32,853 | 19,656,649 |
| 2024-06-03 | 6.38 | 6.39 | 6.01 | 6.09 | -3.03% | 41,168 | 25,185,639 |
| 2024-05-31 | 6.36 | 6.41 | 6.25 | 6.28 | -0.63% | 28,899 | 18,269,134 |
| 2024-05-30 | 6.35 | 6.46 | 6.3 | 6.32 | -1.71% | 30,540 | 19,459,065 |
| 2024-05-29 | 6.32 | 6.53 | 6.3 | 6.43 | +0.31% | 35,065 | 22,561,104 |
| 2024-05-28 | 6.54 | 6.57 | 6.39 | 6.41 | -1.84% | 34,697 | 22,383,173 |
| 2024-05-27 | 6.57 | 6.59 | 6.36 | 6.53 | +0.93% | 37,875 | 24,409,850 |
| 2024-05-24 | 6.5 | 6.6 | 6.43 | 6.47 | +0.78% | 42,551 | 27,742,345 |
| 2024-05-23 | 6.65 | 6.67 | 6.4 | 6.42 | -4.46% | 54,593 | 35,453,054 |
| 2024-05-22 | 6.68 | 6.74 | 6.65 | 6.72 | +0.6% | 48,355 | 32,376,447 |
| 2024-05-21 | 6.83 | 6.84 | 6.64 | 6.68 | -2.62% | 60,086 | 40,257,206 |
| 2024-05-20 | 6.87 | 7.07 | 6.74 | 6.86 | -0.15% | 85,526 | 59,011,208 |
| 2024-05-17 | 6.8 | 7 | 6.71 | 6.87 | -0.87% | 96,967 | 66,495,089 |
| 2024-05-16 | 6.72 | 7.02 | 6.58 | 6.93 | +2.06% | 147,775 | 100,154,907 |
| 2024-05-15 | 6.55 | 7.18 | 6.5 | 6.79 | +3.98% | 149,021 | 102,289,774 |
| 2024-05-14 | 6.48 | 6.66 | 6.48 | 6.53 | -1.51% | 95,649 | 62,508,684 |
| 2024-05-13 | 6.84 | 6.98 | 6.5 | 6.63 | -8.04% | 190,624 | 126,839,857 |
| 2024-05-10 | 7.24 | 7.74 | 7.1 | 7.21 | +2.41% | 287,464 | 213,137,835 |
| 2024-05-09 | 7.04 | 7.04 | 7.04 | 7.04 | +10% | 54,064 | 38,061,056 |
| 2024-05-08 | 6.46 | 6.55 | 6.37 | 6.4 | -0.93% | 43,366 | 28,021,329 |
| 2024-05-07 | 6.42 | 6.48 | 6.33 | 6.46 | +0.47% | 37,925 | 24,258,897 |
| 2024-05-06 | 6.31 | 6.55 | 6.31 | 6.43 | +2.06% | 50,363 | 32,316,797 |
| 2024-04-30 | 6.49 | 6.55 | 6.23 | 6.3 | -4.4% | 72,229 | 45,958,967 |
| 2024-04-29 | 6.33 | 6.64 | 6.33 | 6.59 | +5.1% | 60,062 | 39,192,701 |
| 2024-04-26 | 6.26 | 6.35 | 6.19 | 6.27 | +0.16% | 42,250 | 26,539,184 |
| 2024-04-25 | 6.19 | 6.35 | 6.1 | 6.26 | +0.97% | 39,032 | 24,440,541 |
| 2024-04-24 | 6 | 6.2 | 6 | 6.2 | +2.31% | 47,492 | 29,095,190 |
| 2024-04-23 | 5.81 | 6.11 | 5.81 | 6.06 | +4.3% | 59,515 | 35,917,024 |
| 2024-04-22 | 5.92 | 5.98 | 5.67 | 5.81 | -2.52% | 44,836 | 25,938,103 |
| 2024-04-19 | 6.2 | 6.23 | 5.93 | 5.96 | -3.25% | 53,139 | 32,103,091 |
| 2024-04-18 | 6.26 | 6.33 | 5.99 | 6.16 | -1.75% | 63,194 | 39,131,648 |
| 2024-04-17 | 5.84 | 6.37 | 5.84 | 6.27 | +7.36% | 84,377 | 51,895,682 |
| 2024-04-16 | 6.36 | 6.36 | 5.84 | 5.84 | -10.02% | 53,048 | 31,408,377 |
| 2024-04-15 | 6.92 | 6.94 | 6.29 | 6.49 | -6.89% | 104,486 | 68,299,256 |
| 2024-04-12 | 7.17 | 7.3 | 6.91 | 6.97 | -2.79% | 94,417 | 66,644,531 |
| 2024-04-11 | 7.13 | 7.39 | 7.01 | 7.17 | -2.45% | 109,510 | 78,590,335 |
| 2024-04-10 | 7.89 | 7.89 | 7.1 | 7.35 | -6.84% | 162,248 | 121,373,532 |
| 2024-04-09 | 7.53 | 8.15 | 7.52 | 7.89 | +0.51% | 173,959 | 137,942,750 |
| 2024-04-08 | 7.57 | 8.4 | 7.36 | 7.85 | +2.75% | 169,473 | 134,452,452 |
| 2024-04-03 | 7.79 | 8.17 | 7.62 | 7.64 | -3.9% | 186,153 | 146,687,941 |
| 2024-04-02 | 7.56 | 8.44 | 7.44 | 7.95 | +3.65% | 245,795 | 195,796,581 |
| 2024-04-01 | 7.53 | 7.9 | 7.43 | 7.67 | +0.26% | 141,647 | 108,508,007 |
| 2024-03-29 | 7.37 | 7.73 | 7.28 | 7.65 | +3.8% | 178,402 | 135,500,448 |
| 2024-03-28 | 7.25 | 7.57 | 7.25 | 7.37 | -0.14% | 147,114 | 108,768,905 |
| 2024-03-27 | 7.8 | 8 | 7.35 | 7.38 | -2.38% | 256,059 | 196,034,278 |
| 2024-03-26 | 6.85 | 7.56 | 6.8 | 7.56 | +10.04% | 182,517 | 132,164,397 |
| 2024-03-25 | 7.1 | 7.14 | 6.83 | 6.87 | -2.83% | 72,611 | 50,763,050 |
| 2024-03-22 | 7.31 | 7.38 | 7.05 | 7.07 | -2.75% | 104,024 | 74,205,587 |
| 2024-03-21 | 7.4 | 7.4 | 7.26 | 7.27 | -1.89% | 108,063 | 78,908,369 |
| 2024-03-20 | 7.43 | 7.56 | 7.26 | 7.41 | -1.46% | 144,355 | 106,462,178 |
| 2024-03-19 | 7.58 | 7.75 | 7.51 | 7.52 | -4.93% | 181,297 | 137,932,964 |
| 2024-03-18 | 7.5 | 8.2 | 7.36 | 7.91 | +3.26% | 288,801 | 225,397,301 |
| 2024-03-15 | 7.79 | 8.25 | 7.59 | 7.66 | +2.13% | 391,155 | 309,160,864 |
| 2024-03-14 | 6.79 | 7.5 | 6.71 | 7.5 | +9.97% | 176,960 | 127,434,823 |
| 2024-03-13 | 7.22 | 7.22 | 6.7 | 6.82 | -5.54% | 269,191 | 186,586,309 |
| 2024-03-12 | 7 | 7.22 | 6.88 | 7.22 | +10.06% | 151,599 | 108,462,670 |
| 2024-03-11 | 5.94 | 6.56 | 5.88 | 6.56 | +10.07% | 86,533 | 54,964,851 |
| 2024-03-08 | 5.93 | 6.04 | 5.88 | 5.96 | +0.51% | 27,898 | 16,594,222 |
| 2024-03-07 | 5.97 | 6.11 | 5.89 | 5.93 | -0.67% | 42,279 | 25,373,053 |
| 2024-03-06 | 5.81 | 6.01 | 5.81 | 5.97 | +1.53% | 37,109 | 21,999,745 |
| 2024-03-05 | 6.07 | 6.07 | 5.81 | 5.88 | -3.45% | 50,902 | 30,046,668 |
| 2024-03-04 | 6.19 | 6.28 | 6 | 6.09 | -0.81% | 52,181 | 31,981,915 |
| 2024-03-01 | 6.2 | 6.33 | 6.03 | 6.14 | +0.33% | 43,376 | 26,583,962 |
| 2024-02-29 | 5.71 | 6.15 | 5.68 | 6.12 | +3.9% | 70,200 | 42,358,337 |
| 2024-02-28 | 6.52 | 6.77 | 5.87 | 5.89 | -9.66% | 104,251 | 65,678,515 |
| 2024-02-27 | 6.3 | 6.52 | 6.24 | 6.52 | +3.99% | 58,160 | 37,348,385 |
| 2024-02-26 | 6.21 | 6.44 | 6.13 | 6.27 | +0.8% | 86,666 | 54,338,987 |
| 2024-02-23 | 6.06 | 6.32 | 5.96 | 6.22 | +2.98% | 89,430 | 54,724,013 |
| 2024-02-22 | 6.02 | 6.08 | 5.83 | 6.04 | +0.33% | 118,447 | 70,456,231 |
| 2024-02-21 | 5.47 | 6.02 | 5.33 | 6.02 | +10.05% | 58,743 | 34,128,343 |
| 2024-02-20 | 5.28 | 5.51 | 5.1 | 5.47 | +4.19% | 76,765 | 40,967,939 |
| 2024-02-19 | 4.91 | 5.3 | 4.88 | 5.25 | +8.47% | 109,465 | 56,053,320 |
| 2024-02-08 | 4.53 | 4.85 | 4.09 | 4.84 | +6.61% | 138,896 | 61,218,105 |
| 2024-02-07 | 5.06 | 5.06 | 4.54 | 4.54 | -9.92% | 131,093 | 60,491,651 |
| 2024-02-06 | 4.95 | 5.23 | 4.87 | 5.04 | -6.84% | 129,800 | 64,067,712 |
| 2024-02-05 | 5.99 | 6 | 5.41 | 5.41 | -9.98% | 50,111 | 27,626,445 |
| 2024-02-02 | 6.37 | 6.51 | 5.86 | 6.01 | -6.24% | 58,500 | 36,198,983 |
| 2024-02-01 | 6.37 | 6.68 | 6.3 | 6.41 | -1.54% | 66,469 | 42,921,854 |
| 2024-01-31 | 6.85 | 7.1 | 6.51 | 6.51 | -6.87% | 57,021 | 38,601,967 |
| 2024-01-30 | 7.16 | 7.28 | 6.98 | 6.99 | -4.25% | 47,573 | 33,917,036 |
| 2024-01-29 | 7.6 | 7.71 | 7.25 | 7.3 | -5.56% | 49,243 | 36,417,166 |
| 2024-01-26 | 7.65 | 7.9 | 7.63 | 7.73 | +1.58% | 53,364 | 41,363,577 |
| 2024-01-25 | 7.36 | 7.63 | 7.1 | 7.61 | +3.96% | 48,914 | 36,440,574 |
| 2024-01-24 | 7.29 | 7.37 | 6.98 | 7.32 | +0.41% | 53,299 | 38,328,315 |
| 2024-01-23 | 7.5 | 7.5 | 7.16 | 7.29 | -2.93% | 66,773 | 48,663,307 |
| 2024-01-22 | 8.08 | 8.08 | 7.41 | 7.51 | -6.59% | 68,192 | 52,737,700 |
| 2024-01-19 | 8.39 | 8.39 | 8 | 8.04 | -2.55% | 45,708 | 37,097,320 |
| 2024-01-18 | 8.43 | 8.62 | 7.97 | 8.25 | -1.55% | 77,626 | 63,811,131 |
| 2024-01-17 | 8.75 | 8.78 | 8.38 | 8.38 | -3.57% | 44,842 | 38,417,451 |
| 2024-01-16 | 8.81 | 8.89 | 8.51 | 8.69 | -0.69% | 54,261 | 47,078,056 |
| 2024-01-15 | 8.75 | 8.88 | 8.6 | 8.75 | -0.57% | 48,341 | 42,302,502 |
| 2024-01-12 | 8.91 | 8.97 | 8.75 | 8.8 | -1.46% | 53,952 | 47,774,967 |
| 2024-01-11 | 8.75 | 8.96 | 8.74 | 8.93 | +2.17% | 60,806 | 53,932,236 |
| 2024-01-10 | 8.77 | 8.95 | 8.65 | 8.74 | -1.35% | 64,403 | 56,674,317 |
| 2024-01-09 | 9.04 | 9.06 | 8.79 | 8.86 | +0.45% | 75,566 | 67,353,117 |
| 2024-01-08 | 9.03 | 9.16 | 8.8 | 8.82 | -2.22% | 84,211 | 75,514,708 |
| 2024-01-05 | 9.21 | 9.54 | 8.93 | 9.02 | -0.33% | 99,863 | 91,115,480 |
| 2024-01-04 | 9.34 | 9.4 | 9.02 | 9.05 | -2.9% | 107,414 | 98,389,533 |
| 2024-01-03 | 9.13 | 9.37 | 9.06 | 9.32 | +2.08% | 164,963 | 152,422,182 |
| 2024-01-02 | 8.97 | 9.2 | 8.88 | 9.13 | +1.78% | 171,125 | 155,324,715 |
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：