股票概览
6.75
-2.03%
-0.14
6.88
开盘价
7
最高价
6.75
最低价
316,630
成交量
数据更新至: 2024-12-31
技术指标
6.86
MA5 (5日均线)
7.01
MA10 (10日均线)
7.08
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 | 6.88 | 7 | 6.75 | 6.75 | -2.03% | 316,630 | 217,575,325 |
| 2024-12-30 | 7.09 | 7.11 | 6.86 | 6.89 | -5.23% | 527,492 | 365,193,592 |
| 2024-12-27 | 6.72 | 7.33 | 6.67 | 7.27 | +8.02% | 890,536 | 633,846,024 |
| 2024-12-26 | 6.65 | 6.76 | 6.64 | 6.73 | +1.2% | 230,483 | 154,328,892 |
| 2024-12-25 | 6.71 | 6.72 | 6.51 | 6.65 | -0.75% | 249,682 | 164,761,503 |
| 2024-12-24 | 6.78 | 6.84 | 6.58 | 6.7 | -1.03% | 321,308 | 214,776,321 |
| 2024-12-23 | 7.16 | 7.29 | 6.74 | 6.77 | -5.84% | 516,704 | 356,425,247 |
| 2024-12-20 | 7.14 | 7.38 | 7.1 | 7.19 | -1.37% | 507,422 | 364,658,485 |
| 2024-12-19 | 7.61 | 7.74 | 7.24 | 7.29 | -7.49% | 903,602 | 670,836,912 |
| 2024-12-18 | 7.44 | 8 | 7.42 | 7.88 | +3.01% | 1,357,592 | 1,054,593,430 |
| 2024-12-17 | 7.14 | 7.87 | 7.09 | 7.65 | +6.99% | 1,197,643 | 898,626,905 |
| 2024-12-16 | 7.12 | 7.22 | 7.1 | 7.15 | 0% | 298,487 | 213,457,027 |
| 2024-12-13 | 7.22 | 7.3 | 7.14 | 7.15 | -1.52% | 285,339 | 205,905,463 |
| 2024-12-12 | 7.2 | 7.27 | 7.13 | 7.26 | +0.97% | 287,379 | 207,169,222 |
| 2024-12-11 | 7.06 | 7.23 | 7.05 | 7.19 | +1.27% | 250,100 | 179,400,691 |
| 2024-12-10 | 7.29 | 7.31 | 7.09 | 7.1 | -0.56% | 381,639 | 274,639,571 |
| 2024-12-09 | 7.06 | 7.16 | 7 | 7.14 | +1.42% | 389,275 | 276,190,700 |
| 2024-12-06 | 6.96 | 7.05 | 6.92 | 7.04 | +0.57% | 261,046 | 182,919,347 |
| 2024-12-05 | 6.84 | 7.08 | 6.79 | 7 | +2.19% | 315,036 | 219,680,872 |
| 2024-12-04 | 6.93 | 7.02 | 6.81 | 6.85 | -1.58% | 247,429 | 170,846,361 |
| 2024-12-03 | 7.12 | 7.12 | 6.92 | 6.96 | -2.25% | 323,150 | 225,473,919 |
| 2024-12-02 | 6.94 | 7.12 | 6.91 | 7.12 | +2.89% | 502,732 | 353,828,713 |
| 2024-11-29 | 6.78 | 6.95 | 6.69 | 6.92 | +1.17% | 428,621 | 291,685,980 |
| 2024-11-28 | 6.6 | 6.88 | 6.55 | 6.84 | +3.32% | 449,757 | 304,588,888 |
| 2024-11-27 | 6.62 | 6.63 | 6.36 | 6.62 | 0% | 271,002 | 175,675,345 |
| 2024-11-26 | 6.61 | 6.85 | 6.6 | 6.62 | +0.15% | 273,682 | 183,189,739 |
| 2024-11-25 | 6.59 | 6.72 | 6.48 | 6.61 | -0.15% | 251,426 | 166,215,054 |
| 2024-11-22 | 6.77 | 6.89 | 6.6 | 6.62 | -2.5% | 292,240 | 197,536,715 |
| 2024-11-21 | 6.81 | 6.87 | 6.73 | 6.79 | -0.88% | 203,408 | 138,077,643 |
| 2024-11-20 | 6.74 | 6.9 | 6.7 | 6.85 | +1.93% | 247,857 | 168,766,534 |
| 2024-11-19 | 6.7 | 6.74 | 6.56 | 6.72 | +0.45% | 218,282 | 145,557,070 |
| 2024-11-18 | 6.96 | 7 | 6.67 | 6.69 | -3.88% | 286,149 | 194,232,776 |
| 2024-11-15 | 7.25 | 7.3 | 6.96 | 6.96 | -4.79% | 373,680 | 265,220,160 |
| 2024-11-14 | 7.28 | 7.4 | 7.21 | 7.31 | -0.27% | 324,546 | 236,849,721 |
| 2024-11-13 | 7.3 | 7.45 | 7.2 | 7.33 | +0.41% | 371,027 | 271,451,859 |
| 2024-11-12 | 7.44 | 7.52 | 7.24 | 7.3 | -1.88% | 567,873 | 420,696,439 |
| 2024-11-11 | 7.6 | 7.62 | 7.3 | 7.44 | -2.62% | 699,198 | 517,717,124 |
| 2024-11-08 | 7.5 | 7.66 | 7.36 | 7.64 | -0.65% | 1,096,446 | 823,531,369 |
| 2024-11-07 | 7.65 | 8.05 | 7.47 | 7.69 | +3.22% | 1,753,601 | 1,367,449,153 |
| 2024-11-06 | 6.79 | 7.45 | 6.77 | 7.45 | +10.04% | 1,394,321 | 1,013,995,146 |
| 2024-11-05 | 6.67 | 6.78 | 6.62 | 6.77 | +1.8% | 370,787 | 249,210,481 |
| 2024-11-04 | 6.71 | 6.75 | 6.56 | 6.65 | -0.75% | 261,080 | 172,978,726 |
| 2024-11-01 | 6.6 | 6.86 | 6.57 | 6.7 | +0.6% | 470,609 | 317,930,032 |
| 2024-10-31 | 6.6 | 6.79 | 6.5 | 6.66 | +0.45% | 325,837 | 215,390,825 |
| 2024-10-30 | 6.62 | 6.72 | 6.53 | 6.63 | -0.6% | 268,849 | 178,197,203 |
| 2024-10-29 | 6.81 | 6.81 | 6.64 | 6.67 | -2.63% | 393,374 | 264,318,857 |
| 2024-10-28 | 6.51 | 6.87 | 6.49 | 6.85 | +3.79% | 624,987 | 423,729,605 |
| 2024-10-25 | 6.53 | 6.82 | 6.53 | 6.6 | 0% | 521,206 | 345,969,618 |
| 2024-10-24 | 6.84 | 6.84 | 6.58 | 6.6 | -3.37% | 366,116 | 244,193,655 |
| 2024-10-23 | 6.6 | 6.85 | 6.43 | 6.83 | +2.4% | 670,183 | 446,081,646 |
| 2024-10-22 | 6.37 | 6.75 | 6.3 | 6.67 | +5.71% | 661,131 | 434,152,564 |
| 2024-10-21 | 5.96 | 6.55 | 5.93 | 6.31 | +5.87% | 553,991 | 347,402,894 |
| 2024-10-18 | 5.9 | 6.03 | 5.78 | 5.96 | +1.02% | 274,176 | 162,155,574 |
| 2024-10-17 | 5.96 | 6.05 | 5.9 | 5.9 | -1.01% | 172,462 | 102,901,136 |
| 2024-10-16 | 5.89 | 6.03 | 5.87 | 5.96 | +0.51% | 146,937 | 87,688,365 |
| 2024-10-15 | 6.01 | 6.12 | 5.93 | 5.93 | -2.15% | 168,199 | 101,157,987 |
| 2024-10-14 | 6 | 6.08 | 5.94 | 6.06 | +1.68% | 147,436 | 88,615,954 |
| 2024-10-11 | 6.19 | 6.19 | 5.88 | 5.96 | -3.87% | 183,526 | 110,592,215 |
| 2024-10-10 | 6.17 | 6.38 | 6.17 | 6.2 | +0.81% | 252,724 | 158,614,998 |
| 2024-10-09 | 6.6 | 6.6 | 6.14 | 6.15 | -7.38% | 387,558 | 244,807,520 |
| 2024-10-08 | 7.02 | 7.02 | 6.35 | 6.64 | +3.91% | 644,243 | 431,595,348 |
| 2024-09-30 | 6.02 | 6.44 | 5.95 | 6.39 | +9.04% | 584,605 | 363,767,644 |
| 2024-09-27 | 5.72 | 5.87 | 5.68 | 5.86 | +3.53% | 222,313 | 128,563,902 |
| 2024-09-26 | 5.48 | 5.66 | 5.47 | 5.66 | +3.1% | 193,239 | 107,755,275 |
| 2024-09-25 | 5.48 | 5.61 | 5.48 | 5.49 | +0.55% | 157,037 | 87,046,789 |
| 2024-09-24 | 5.33 | 5.46 | 5.3 | 5.46 | +2.82% | 150,208 | 81,139,857 |
| 2024-09-23 | 5.31 | 5.34 | 5.27 | 5.31 | +0.38% | 53,096 | 28,138,017 |
| 2024-09-20 | 5.35 | 5.35 | 5.26 | 5.29 | -1.12% | 68,846 | 36,464,612 |
| 2024-09-19 | 5.16 | 5.4 | 5.16 | 5.35 | +3.68% | 169,510 | 90,272,646 |
| 2024-09-18 | 5.25 | 5.27 | 5.12 | 5.16 | -1.71% | 71,528 | 36,946,809 |
| 2024-09-13 | 5.23 | 5.28 | 5.19 | 5.25 | +0.38% | 51,635 | 27,056,628 |
| 2024-09-12 | 5.21 | 5.26 | 5.18 | 5.23 | +0.77% | 36,557 | 19,123,043 |
| 2024-09-11 | 5.22 | 5.24 | 5.16 | 5.19 | -0.76% | 39,419 | 20,475,595 |
| 2024-09-10 | 5.28 | 5.31 | 5.15 | 5.23 | -1.13% | 71,590 | 37,281,110 |
| 2024-09-09 | 5.27 | 5.32 | 5.23 | 5.29 | +0.38% | 47,844 | 25,260,957 |
| 2024-09-06 | 5.37 | 5.4 | 5.27 | 5.27 | -2.04% | 58,749 | 31,246,003 |
| 2024-09-05 | 5.39 | 5.41 | 5.33 | 5.38 | 0% | 66,772 | 35,889,512 |
| 2024-09-04 | 5.3 | 5.47 | 5.29 | 5.38 | +0.75% | 107,952 | 58,380,516 |
| 2024-09-03 | 5.28 | 5.37 | 5.28 | 5.34 | +0.38% | 53,110 | 28,318,142 |
| 2024-09-02 | 5.39 | 5.48 | 5.3 | 5.32 | -1.3% | 88,236 | 47,582,867 |
| 2024-08-30 | 5.33 | 5.44 | 5.29 | 5.39 | +1.13% | 85,185 | 45,859,788 |
| 2024-08-29 | 5.29 | 5.33 | 5.25 | 5.33 | +0.57% | 55,370 | 29,357,270 |
| 2024-08-28 | 5.23 | 5.33 | 5.21 | 5.3 | +0.57% | 53,413 | 28,210,410 |
| 2024-08-27 | 5.29 | 5.35 | 5.25 | 5.27 | -0.75% | 55,101 | 29,133,074 |
| 2024-08-26 | 5.22 | 5.36 | 5.2 | 5.31 | +1.34% | 70,901 | 37,583,808 |
| 2024-08-23 | 5.21 | 5.27 | 5.21 | 5.24 | +0.38% | 50,787 | 26,574,545 |
| 2024-08-22 | 5.41 | 5.42 | 5.21 | 5.22 | -3.15% | 92,078 | 48,809,966 |
| 2024-08-21 | 5.4 | 5.42 | 5.37 | 5.39 | -0.19% | 46,937 | 25,313,202 |
| 2024-08-20 | 5.48 | 5.5 | 5.36 | 5.4 | -1.82% | 92,234 | 49,916,794 |
| 2024-08-19 | 5.51 | 5.59 | 5.49 | 5.5 | -0.36% | 88,767 | 49,133,605 |
| 2024-08-16 | 5.65 | 5.66 | 5.51 | 5.52 | -2.65% | 121,893 | 67,849,557 |
| 2024-08-15 | 5.6 | 5.7 | 5.58 | 5.67 | +0.35% | 112,376 | 63,447,481 |
| 2024-08-14 | 5.65 | 5.68 | 5.59 | 5.65 | -0.18% | 80,805 | 45,483,720 |
| 2024-08-13 | 5.71 | 5.74 | 5.59 | 5.66 | -0.53% | 111,267 | 62,846,546 |
| 2024-08-12 | 5.71 | 5.79 | 5.66 | 5.69 | -2.07% | 147,107 | 83,892,502 |
| 2024-08-09 | 5.87 | 6 | 5.79 | 5.81 | -3.65% | 366,697 | 214,880,830 |
| 2024-08-08 | 5.59 | 6.15 | 5.58 | 6.03 | +7.49% | 444,961 | 261,355,944 |
| 2024-08-07 | 5.66 | 5.68 | 5.58 | 5.61 | -1.58% | 155,795 | 87,498,513 |
| 2024-08-06 | 5.85 | 5.98 | 5.64 | 5.7 | +2.7% | 274,765 | 157,843,266 |
| 2024-08-05 | 5.62 | 5.71 | 5.55 | 5.55 | -1.25% | 96,309 | 54,190,966 |
| 2024-08-02 | 5.57 | 5.69 | 5.57 | 5.62 | +0.36% | 96,179 | 54,304,240 |
| 2024-08-01 | 5.65 | 5.68 | 5.57 | 5.6 | -0.36% | 86,245 | 48,486,044 |
| 2024-07-31 | 5.45 | 5.62 | 5.45 | 5.62 | +2.74% | 116,504 | 64,913,220 |
| 2024-07-30 | 5.4 | 5.49 | 5.37 | 5.47 | +0.92% | 64,488 | 35,133,325 |
| 2024-07-29 | 5.46 | 5.48 | 5.39 | 5.42 | -0.73% | 45,143 | 24,450,122 |
| 2024-07-26 | 5.37 | 5.47 | 5.37 | 5.46 | +1.87% | 70,937 | 38,581,950 |
| 2024-07-25 | 5.33 | 5.41 | 5.28 | 5.36 | +0.56% | 62,722 | 33,554,305 |
| 2024-07-24 | 5.42 | 5.45 | 5.32 | 5.33 | -1.84% | 80,953 | 43,440,535 |
| 2024-07-23 | 5.53 | 5.58 | 5.42 | 5.43 | -1.99% | 77,810 | 42,940,793 |
| 2024-07-22 | 5.56 | 5.59 | 5.51 | 5.54 | -0.36% | 74,672 | 41,389,456 |
| 2024-07-19 | 5.61 | 5.63 | 5.5 | 5.56 | -1.59% | 101,297 | 56,116,757 |
| 2024-07-18 | 5.56 | 5.66 | 5.5 | 5.65 | +1.44% | 127,628 | 71,263,047 |
| 2024-07-17 | 5.5 | 5.6 | 5.46 | 5.57 | +1.46% | 100,073 | 55,630,089 |
| 2024-07-16 | 5.47 | 5.51 | 5.45 | 5.49 | 0% | 50,932 | 27,910,753 |
| 2024-07-15 | 5.59 | 5.64 | 5.48 | 5.49 | -1.79% | 79,343 | 43,808,702 |
| 2024-07-12 | 5.56 | 5.6 | 5.51 | 5.59 | +1.08% | 87,337 | 48,684,041 |
| 2024-07-11 | 5.41 | 5.54 | 5.41 | 5.53 | +3.17% | 117,766 | 64,671,590 |
| 2024-07-10 | 5.4 | 5.43 | 5.3 | 5.36 | -0.92% | 61,269 | 32,892,770 |
| 2024-07-09 | 5.45 | 5.48 | 5.27 | 5.41 | -0.73% | 104,747 | 56,309,892 |
| 2024-07-08 | 5.61 | 5.61 | 5.44 | 5.45 | -3.02% | 83,109 | 45,566,347 |
| 2024-07-05 | 5.57 | 5.64 | 5.5 | 5.62 | +1.08% | 54,417 | 30,334,599 |
| 2024-07-04 | 5.68 | 5.73 | 5.54 | 5.56 | -2.97% | 105,448 | 59,289,398 |
| 2024-07-03 | 5.7 | 5.91 | 5.7 | 5.73 | +0.17% | 150,094 | 87,160,039 |
| 2024-07-02 | 5.68 | 5.8 | 5.65 | 5.72 | +0.35% | 117,893 | 67,644,446 |
| 2024-07-01 | 5.58 | 5.72 | 5.56 | 5.7 | +1.97% | 108,178 | 61,382,156 |
| 2024-06-28 | 5.51 | 5.65 | 5.5 | 5.59 | +0.9% | 90,204 | 50,470,711 |
| 2024-06-27 | 5.63 | 5.63 | 5.52 | 5.54 | -1.95% | 65,884 | 36,653,459 |
| 2024-06-26 | 5.59 | 5.66 | 5.47 | 5.65 | +1.99% | 78,110 | 43,539,586 |
| 2024-06-25 | 5.47 | 5.59 | 5.47 | 5.54 | +1.28% | 89,988 | 49,880,972 |
| 2024-06-24 | 5.63 | 5.67 | 5.46 | 5.47 | -4.2% | 104,919 | 58,146,289 |
| 2024-06-21 | 5.7 | 5.75 | 5.66 | 5.71 | +0.18% | 53,151 | 30,368,803 |
| 2024-06-20 | 5.86 | 5.9 | 5.7 | 5.7 | -2.73% | 86,708 | 50,059,218 |
| 2024-06-19 | 5.93 | 5.94 | 5.86 | 5.86 | -1.18% | 47,143 | 27,766,339 |
| 2024-06-18 | 5.9 | 5.94 | 5.88 | 5.93 | +0.85% | 57,039 | 33,740,949 |
| 2024-06-17 | 5.9 | 5.94 | 5.87 | 5.88 | -1.01% | 58,072 | 34,215,263 |
| 2024-06-14 | 5.86 | 5.94 | 5.82 | 5.94 | +1.37% | 84,768 | 49,966,735 |
| 2024-06-13 | 5.95 | 5.96 | 5.85 | 5.86 | -1.84% | 70,508 | 41,432,508 |
| 2024-06-12 | 6.04 | 6.05 | 5.95 | 5.97 | +0.34% | 77,958 | 46,729,225 |
| 2024-06-11 | 5.95 | 5.99 | 5.9 | 5.95 | -0.5% | 66,702 | 39,570,567 |
| 2024-06-07 | 5.82 | 6 | 5.82 | 5.98 | +2.93% | 150,097 | 89,131,326 |
| 2024-06-06 | 6.1 | 6.12 | 5.8 | 5.81 | -4.44% | 191,426 | 112,429,061 |
| 2024-06-05 | 6.18 | 6.18 | 6.08 | 6.08 | -1.3% | 70,350 | 43,123,751 |
| 2024-06-04 | 6.15 | 6.17 | 6.07 | 6.16 | 0% | 87,761 | 53,662,733 |
| 2024-06-03 | 6.23 | 6.27 | 6.12 | 6.16 | -1.91% | 97,665 | 60,288,130 |
| 2024-05-31 | 6.24 | 6.3 | 6.22 | 6.28 | +0.48% | 56,505 | 35,391,382 |
| 2024-05-30 | 6.32 | 6.33 | 6.23 | 6.25 | -0.79% | 66,884 | 41,908,136 |
| 2024-05-29 | 6.29 | 6.36 | 6.28 | 6.3 | -0.32% | 60,029 | 37,892,658 |
| 2024-05-28 | 6.37 | 6.39 | 6.31 | 6.32 | -1.25% | 69,661 | 44,149,155 |
| 2024-05-27 | 6.48 | 6.49 | 6.28 | 6.4 | -2.44% | 164,983 | 104,805,643 |
| 2024-05-24 | 6.6 | 6.68 | 6.53 | 6.56 | +1.08% | 169,257 | 112,057,901 |
| 2024-05-23 | 6.6 | 6.6 | 6.47 | 6.49 | -1.52% | 103,961 | 67,697,167 |
| 2024-05-22 | 6.63 | 6.64 | 6.56 | 6.59 | -0.3% | 83,722 | 55,141,449 |
| 2024-05-21 | 6.79 | 6.79 | 6.6 | 6.61 | -2.65% | 161,492 | 107,375,223 |
| 2024-05-20 | 6.73 | 6.84 | 6.71 | 6.79 | +0.59% | 123,561 | 83,847,470 |
| 2024-05-17 | 6.73 | 6.78 | 6.66 | 6.75 | +0.15% | 95,366 | 64,037,002 |
| 2024-05-16 | 6.74 | 6.79 | 6.71 | 6.74 | -0.3% | 77,788 | 52,574,173 |
| 2024-05-15 | 6.81 | 6.81 | 6.71 | 6.76 | -0.73% | 88,836 | 59,979,733 |
| 2024-05-14 | 6.77 | 6.85 | 6.76 | 6.81 | +1.04% | 104,797 | 71,402,313 |
| 2024-05-13 | 6.81 | 6.83 | 6.7 | 6.74 | -2.03% | 116,972 | 79,127,580 |
| 2024-05-10 | 7.02 | 7.08 | 6.87 | 6.88 | -1.01% | 187,799 | 130,743,218 |
| 2024-05-09 | 6.89 | 6.97 | 6.86 | 6.95 | +0.87% | 142,125 | 98,397,805 |
| 2024-05-08 | 6.92 | 6.92 | 6.82 | 6.89 | +0.15% | 108,538 | 74,628,408 |
| 2024-05-07 | 6.94 | 6.95 | 6.83 | 6.88 | +0.15% | 104,981 | 72,138,246 |
| 2024-05-06 | 6.81 | 6.9 | 6.81 | 6.87 | +1.63% | 126,978 | 87,204,274 |
| 2024-04-30 | 6.85 | 6.87 | 6.75 | 6.76 | -0.88% | 101,488 | 69,085,458 |
| 2024-04-29 | 6.7 | 6.83 | 6.7 | 6.82 | +2.1% | 161,031 | 109,425,554 |
| 2024-04-26 | 6.67 | 6.68 | 6.6 | 6.68 | +0.3% | 102,970 | 68,463,005 |
| 2024-04-25 | 6.66 | 6.7 | 6.6 | 6.66 | +0.15% | 67,079 | 44,721,393 |
| 2024-04-24 | 6.66 | 6.68 | 6.56 | 6.65 | -0.3% | 79,866 | 52,812,860 |
| 2024-04-23 | 6.71 | 6.76 | 6.65 | 6.67 | -0.6% | 75,305 | 50,395,633 |
| 2024-04-22 | 6.72 | 6.79 | 6.64 | 6.71 | -1.9% | 122,610 | 82,287,882 |
| 2024-04-19 | 6.57 | 6.84 | 6.53 | 6.84 | +2.86% | 212,791 | 143,253,869 |
| 2024-04-18 | 6.67 | 6.75 | 6.62 | 6.65 | -0.6% | 101,146 | 67,662,181 |
| 2024-04-17 | 6.53 | 6.7 | 6.53 | 6.69 | +3.24% | 122,737 | 81,630,489 |
| 2024-04-16 | 6.7 | 6.73 | 6.46 | 6.48 | -3.57% | 138,189 | 90,928,539 |
| 2024-04-15 | 6.77 | 6.83 | 6.52 | 6.72 | -1.03% | 140,465 | 93,961,564 |
| 2024-04-12 | 6.94 | 7.01 | 6.78 | 6.79 | -3.14% | 133,842 | 91,768,655 |
| 2024-04-11 | 6.91 | 7.05 | 6.85 | 7.01 | +1.45% | 114,632 | 79,725,362 |
| 2024-04-10 | 7.02 | 7.08 | 6.84 | 6.91 | -1.99% | 108,409 | 75,285,761 |
| 2024-04-09 | 6.99 | 7.07 | 6.9 | 7.05 | +1% | 101,634 | 70,980,872 |
| 2024-04-08 | 7.13 | 7.17 | 6.98 | 6.98 | -2.24% | 154,282 | 109,457,253 |
| 2024-04-03 | 7.1 | 7.15 | 7.04 | 7.14 | +0.85% | 130,759 | 92,947,471 |
| 2024-04-02 | 7.08 | 7.12 | 7.04 | 7.08 | 0% | 98,526 | 69,743,652 |
| 2024-04-01 | 7.01 | 7.13 | 7 | 7.08 | +0.85% | 127,691 | 90,252,129 |
| 2024-03-29 | 6.94 | 7.04 | 6.92 | 7.02 | +1.15% | 124,084 | 86,701,346 |
| 2024-03-28 | 6.86 | 6.99 | 6.83 | 6.94 | +0.14% | 132,693 | 91,737,854 |
| 2024-03-27 | 6.99 | 7.13 | 6.85 | 6.93 | -1% | 167,590 | 117,066,089 |
| 2024-03-26 | 7.07 | 7.14 | 6.87 | 7 | -0.99% | 139,524 | 97,708,478 |
| 2024-03-25 | 7.11 | 7.2 | 7.07 | 7.07 | -1.53% | 116,481 | 82,951,799 |
| 2024-03-22 | 7.41 | 7.43 | 7.18 | 7.18 | -3.62% | 220,144 | 159,427,435 |
| 2024-03-21 | 7.38 | 7.5 | 7.36 | 7.45 | +0.68% | 192,682 | 143,451,549 |
| 2024-03-20 | 7.48 | 7.52 | 7.38 | 7.4 | -0.54% | 172,153 | 127,745,995 |
| 2024-03-19 | 7.38 | 7.53 | 7.36 | 7.44 | +0.54% | 241,543 | 180,008,631 |
| 2024-03-18 | 7.37 | 7.4 | 7.31 | 7.4 | +0.41% | 169,611 | 124,759,819 |
| 2024-03-15 | 7.29 | 7.39 | 7.25 | 7.37 | +1.1% | 155,049 | 113,864,942 |
| 2024-03-14 | 7.31 | 7.4 | 7.22 | 7.29 | -1.62% | 195,494 | 142,990,190 |
| 2024-03-13 | 7.54 | 7.67 | 7.39 | 7.41 | -0.4% | 284,781 | 213,947,951 |
| 2024-03-12 | 7.42 | 7.49 | 7.33 | 7.44 | +0.81% | 226,366 | 167,667,848 |
| 2024-03-11 | 7.23 | 7.39 | 7.22 | 7.38 | +2.07% | 197,857 | 144,582,520 |
| 2024-03-08 | 7.29 | 7.32 | 7.14 | 7.23 | -0.69% | 197,679 | 142,700,520 |
| 2024-03-07 | 7.41 | 7.52 | 7.28 | 7.28 | -1.36% | 248,588 | 184,139,438 |
| 2024-03-06 | 7.38 | 7.49 | 7.29 | 7.38 | -0.81% | 244,879 | 180,602,935 |
| 2024-03-05 | 7.7 | 7.71 | 7.41 | 7.44 | -4.49% | 437,068 | 329,731,365 |
| 2024-03-04 | 7.68 | 7.98 | 7.6 | 7.79 | +1.17% | 503,556 | 393,583,550 |
| 2024-03-01 | 7.73 | 7.82 | 7.6 | 7.7 | -2.04% | 522,828 | 402,904,218 |
| 2024-02-29 | 7.33 | 7.98 | 7.23 | 7.86 | +4.94% | 844,460 | 645,664,701 |
| 2024-02-28 | 7.05 | 7.74 | 6.93 | 7.49 | +6.39% | 681,005 | 499,432,187 |
| 2024-02-27 | 6.86 | 7.08 | 6.83 | 7.04 | +2.33% | 252,955 | 176,995,203 |
| 2024-02-26 | 6.82 | 6.97 | 6.8 | 6.88 | 0% | 203,005 | 139,718,203 |
| 2024-02-23 | 6.84 | 6.88 | 6.77 | 6.88 | +0.15% | 216,896 | 148,017,361 |
| 2024-02-22 | 6.71 | 6.92 | 6.69 | 6.87 | +1.93% | 273,792 | 186,843,922 |
| 2024-02-21 | 6.65 | 6.85 | 6.6 | 6.74 | +0.75% | 251,729 | 169,950,319 |
| 2024-02-20 | 6.67 | 6.7 | 6.6 | 6.69 | -0.45% | 138,900 | 92,243,883 |
| 2024-02-19 | 6.73 | 6.78 | 6.61 | 6.72 | -0.15% | 221,036 | 148,244,223 |
| 2024-02-08 | 6.66 | 6.77 | 6.47 | 6.73 | +2.59% | 274,678 | 182,726,964 |
| 2024-02-07 | 6.37 | 6.75 | 6.28 | 6.56 | +2.98% | 291,852 | 191,316,058 |
| 2024-02-06 | 6 | 6.43 | 5.6 | 6.37 | +2.91% | 262,322 | 160,447,571 |
| 2024-02-05 | 6.2 | 6.42 | 5.9 | 6.19 | +0.65% | 304,641 | 189,413,827 |
| 2024-02-02 | 6.35 | 6.4 | 5.97 | 6.15 | -2.07% | 152,063 | 94,308,078 |
| 2024-02-01 | 6.3 | 6.48 | 6.19 | 6.28 | -1.1% | 125,315 | 79,594,452 |
| 2024-01-31 | 6.6 | 6.64 | 6.31 | 6.35 | -5.93% | 239,500 | 154,989,440 |
| 2024-01-30 | 6.57 | 6.97 | 6.49 | 6.75 | +2.74% | 311,833 | 212,178,401 |
| 2024-01-29 | 6.69 | 6.76 | 6.56 | 6.57 | -1.79% | 111,395 | 73,968,195 |
| 2024-01-26 | 6.65 | 6.83 | 6.62 | 6.69 | +1.06% | 161,917 | 108,902,204 |
| 2024-01-25 | 6.38 | 6.66 | 6.34 | 6.62 | +4.09% | 173,685 | 113,789,927 |
| 2024-01-24 | 6.3 | 6.38 | 6.14 | 6.36 | +1.6% | 109,460 | 68,870,557 |
| 2024-01-23 | 6.11 | 6.28 | 6 | 6.26 | +2.45% | 119,430 | 74,108,253 |
| 2024-01-22 | 6.5 | 6.5 | 6.08 | 6.11 | -6% | 126,659 | 79,334,574 |
| 2024-01-19 | 6.62 | 6.62 | 6.5 | 6.5 | -1.81% | 74,978 | 49,051,309 |
| 2024-01-18 | 6.7 | 6.75 | 6.43 | 6.62 | -2.79% | 176,215 | 115,440,962 |
| 2024-01-17 | 7.06 | 7.06 | 6.8 | 6.81 | -3.95% | 125,964 | 86,986,614 |
| 2024-01-16 | 7.18 | 7.19 | 7.02 | 7.09 | -1.94% | 112,350 | 79,747,960 |
| 2024-01-15 | 7.22 | 7.32 | 7.21 | 7.23 | +0.84% | 75,209 | 54,570,773 |
| 2024-01-12 | 7.18 | 7.27 | 7.16 | 7.17 | -0.42% | 59,008 | 42,571,298 |
| 2024-01-11 | 7.12 | 7.21 | 7.11 | 7.2 | +1.27% | 68,316 | 48,992,265 |
| 2024-01-10 | 7.17 | 7.17 | 7.08 | 7.11 | -1.11% | 56,070 | 39,939,707 |
| 2024-01-09 | 7.18 | 7.22 | 7.13 | 7.19 | +0.7% | 59,745 | 42,835,312 |
| 2024-01-08 | 7.22 | 7.25 | 7.14 | 7.14 | -1.52% | 74,799 | 53,665,511 |
| 2024-01-05 | 7.38 | 7.4 | 7.23 | 7.25 | -1.63% | 91,465 | 66,781,310 |
| 2024-01-04 | 7.47 | 7.47 | 7.33 | 7.37 | -1.47% | 98,813 | 73,110,066 |
| 2024-01-03 | 7.45 | 7.5 | 7.43 | 7.48 | -0.13% | 84,393 | 62,943,345 |
| 2024-01-02 | 7.45 | 7.51 | 7.42 | 7.49 | +0.54% | 113,861 | 85,230,898 |
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：