股票概览
5.76
-2.54%
-0.15
5.91
开盘价
5.95
最高价
5.76
最低价
335,636
成交量
数据更新至: 2024-12-31
技术指标
5.89
MA5 (5日均线)
5.96
MA10 (10日均线)
6.28
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 | 5.91 | 5.95 | 5.76 | 5.76 | -2.54% | 335,636 | 195,918,337 |
| 2024-12-30 | 5.92 | 5.97 | 5.89 | 5.91 | -0.51% | 264,295 | 156,434,916 |
| 2024-12-27 | 5.92 | 6.02 | 5.9 | 5.94 | +0.51% | 282,514 | 168,453,313 |
| 2024-12-26 | 5.89 | 5.97 | 5.88 | 5.91 | 0% | 189,183 | 112,094,913 |
| 2024-12-25 | 6 | 6.01 | 5.83 | 5.91 | -1.5% | 291,969 | 171,975,781 |
| 2024-12-24 | 5.88 | 6.06 | 5.88 | 6 | +2.04% | 349,158 | 208,533,274 |
| 2024-12-23 | 6 | 6.05 | 5.85 | 5.88 | -2.49% | 444,515 | 264,109,881 |
| 2024-12-20 | 6.06 | 6.08 | 5.98 | 6.03 | -0.5% | 337,593 | 203,340,631 |
| 2024-12-19 | 6.17 | 6.17 | 6.02 | 6.06 | -2.73% | 463,066 | 281,282,548 |
| 2024-12-18 | 6.33 | 6.34 | 6.2 | 6.23 | -0.64% | 450,606 | 280,897,213 |
| 2024-12-17 | 6.49 | 6.5 | 6.26 | 6.27 | -3.24% | 508,524 | 322,731,044 |
| 2024-12-16 | 6.62 | 6.65 | 6.44 | 6.48 | -2.41% | 608,340 | 396,765,054 |
| 2024-12-13 | 6.72 | 6.73 | 6.49 | 6.64 | -1.63% | 707,282 | 465,448,091 |
| 2024-12-12 | 6.66 | 6.75 | 6.6 | 6.75 | +1.2% | 488,533 | 327,316,617 |
| 2024-12-11 | 6.61 | 6.77 | 6.61 | 6.67 | +0.3% | 420,268 | 280,902,957 |
| 2024-12-10 | 6.78 | 6.84 | 6.64 | 6.65 | +1.99% | 635,037 | 428,710,243 |
| 2024-12-09 | 6.66 | 6.67 | 6.48 | 6.52 | -2.1% | 403,236 | 263,831,213 |
| 2024-12-06 | 6.6 | 6.7 | 6.55 | 6.66 | +0.91% | 294,156 | 195,433,741 |
| 2024-12-05 | 6.61 | 6.63 | 6.55 | 6.6 | -0.6% | 272,775 | 179,373,787 |
| 2024-12-04 | 6.75 | 6.76 | 6.61 | 6.64 | -2.06% | 265,313 | 177,228,093 |
| 2024-12-03 | 6.73 | 6.81 | 6.71 | 6.78 | +0.3% | 327,202 | 220,955,516 |
| 2024-12-02 | 6.75 | 6.82 | 6.67 | 6.76 | +0.6% | 412,449 | 278,490,388 |
| 2024-11-29 | 6.57 | 6.75 | 6.55 | 6.72 | +1.97% | 420,525 | 281,074,770 |
| 2024-11-28 | 6.57 | 6.67 | 6.53 | 6.59 | -0.15% | 313,318 | 206,769,591 |
| 2024-11-27 | 6.57 | 6.64 | 6.51 | 6.6 | -0.15% | 294,454 | 193,230,253 |
| 2024-11-26 | 6.53 | 6.66 | 6.45 | 6.61 | +0.92% | 384,826 | 252,961,669 |
| 2024-11-25 | 6.48 | 6.64 | 6.47 | 6.55 | +1.39% | 286,215 | 187,309,096 |
| 2024-11-22 | 6.64 | 6.67 | 6.45 | 6.46 | -3% | 286,669 | 188,017,833 |
| 2024-11-21 | 6.66 | 6.69 | 6.61 | 6.66 | -0.45% | 190,157 | 126,434,181 |
| 2024-11-20 | 6.62 | 6.71 | 6.57 | 6.69 | 0% | 230,203 | 153,259,491 |
| 2024-11-19 | 6.6 | 6.7 | 6.46 | 6.69 | +1.67% | 377,734 | 248,237,385 |
| 2024-11-18 | 6.57 | 6.74 | 6.55 | 6.58 | +0.92% | 458,689 | 304,849,462 |
| 2024-11-15 | 6.7 | 6.71 | 6.5 | 6.52 | -2.69% | 417,184 | 274,325,084 |
| 2024-11-14 | 6.93 | 6.96 | 6.69 | 6.7 | -1.76% | 468,708 | 317,973,959 |
| 2024-11-13 | 6.85 | 6.89 | 6.78 | 6.82 | +0.15% | 333,583 | 227,805,772 |
| 2024-11-12 | 6.83 | 6.94 | 6.76 | 6.81 | -0.73% | 469,625 | 321,822,199 |
| 2024-11-11 | 6.93 | 6.97 | 6.75 | 6.86 | -1.15% | 625,768 | 427,349,543 |
| 2024-11-08 | 7.38 | 7.38 | 6.9 | 6.94 | -4.93% | 1,050,813 | 741,949,611 |
| 2024-11-07 | 6.97 | 7.3 | 6.91 | 7.3 | +3.25% | 893,838 | 642,700,103 |
| 2024-11-06 | 7 | 7.2 | 6.76 | 7.07 | +0.71% | 943,013 | 656,819,425 |
| 2024-11-05 | 6.79 | 7.06 | 6.77 | 7.02 | +2.63% | 611,261 | 426,439,224 |
| 2024-11-04 | 7 | 7.02 | 6.76 | 6.84 | -1.72% | 541,995 | 369,636,849 |
| 2024-11-01 | 6.97 | 7.09 | 6.86 | 6.96 | -0.14% | 571,504 | 399,537,028 |
| 2024-10-31 | 6.89 | 7.08 | 6.7 | 6.97 | +1.01% | 700,740 | 487,565,702 |
| 2024-10-30 | 6.95 | 7.17 | 6.82 | 6.9 | +0.58% | 633,790 | 441,688,789 |
| 2024-10-29 | 6.98 | 7.1 | 6.82 | 6.86 | -2.28% | 453,346 | 313,879,307 |
| 2024-10-28 | 6.97 | 7.05 | 6.91 | 7.02 | +1.45% | 420,335 | 293,901,616 |
| 2024-10-25 | 6.8 | 7.08 | 6.79 | 6.92 | +1.17% | 371,998 | 259,202,242 |
| 2024-10-24 | 6.88 | 6.97 | 6.76 | 6.84 | -1.01% | 360,725 | 247,318,676 |
| 2024-10-23 | 6.98 | 7.03 | 6.89 | 6.91 | -0.86% | 490,056 | 340,573,891 |
| 2024-10-22 | 6.85 | 7.07 | 6.82 | 6.97 | +0.87% | 503,238 | 351,321,277 |
| 2024-10-21 | 6.82 | 6.95 | 6.65 | 6.91 | +2.52% | 635,624 | 434,756,496 |
| 2024-10-18 | 6.66 | 6.86 | 6.4 | 6.74 | +1.2% | 724,650 | 478,497,445 |
| 2024-10-17 | 7.07 | 7.07 | 6.65 | 6.66 | -5.93% | 824,162 | 561,632,140 |
| 2024-10-16 | 6.88 | 7.2 | 6.86 | 7.08 | +3.81% | 979,519 | 690,294,787 |
| 2024-10-15 | 6.79 | 7.05 | 6.68 | 6.82 | -1.16% | 634,292 | 437,966,593 |
| 2024-10-14 | 6.93 | 7.05 | 6.7 | 6.9 | +2.99% | 939,117 | 648,649,520 |
| 2024-10-11 | 6.57 | 6.86 | 6.43 | 6.7 | +1.98% | 724,747 | 483,348,294 |
| 2024-10-10 | 6.41 | 6.72 | 6.31 | 6.57 | +1.7% | 838,269 | 547,792,429 |
| 2024-10-09 | 7 | 7 | 6.46 | 6.46 | -10.03% | 1,090,959 | 719,267,140 |
| 2024-10-08 | 8.09 | 8.09 | 6.82 | 7.18 | -2.31% | 1,855,996 | 1,371,148,407 |
| 2024-09-30 | 7.34 | 7.43 | 6.91 | 7.35 | +8.89% | 1,763,777 | 1,276,826,898 |
| 2024-09-27 | 6.55 | 6.79 | 6.45 | 6.75 | +7.66% | 986,711 | 652,754,109 |
| 2024-09-26 | 5.7 | 6.27 | 5.68 | 6.27 | +10% | 1,166,128 | 708,810,474 |
| 2024-09-25 | 5.7 | 6 | 5.67 | 5.7 | +1.24% | 828,389 | 484,967,247 |
| 2024-09-24 | 5.68 | 5.75 | 5.44 | 5.63 | +1.99% | 612,125 | 341,886,542 |
| 2024-09-23 | 5.43 | 5.58 | 5.39 | 5.52 | +0.73% | 306,751 | 169,013,604 |
| 2024-09-20 | 5.32 | 5.51 | 5.3 | 5.48 | +0.74% | 372,161 | 202,095,787 |
| 2024-09-19 | 5.27 | 5.55 | 5.26 | 5.44 | +3.62% | 596,406 | 322,949,567 |
| 2024-09-18 | 5.24 | 5.36 | 5.06 | 5.25 | +0.96% | 417,917 | 216,834,829 |
| 2024-09-13 | 5.25 | 5.29 | 5.2 | 5.2 | -0.38% | 174,252 | 91,282,529 |
| 2024-09-12 | 5.21 | 5.38 | 5.21 | 5.22 | -0.19% | 188,637 | 99,528,374 |
| 2024-09-11 | 5.23 | 5.31 | 5.18 | 5.23 | -0.38% | 218,677 | 114,579,803 |
| 2024-09-10 | 5.39 | 5.43 | 5.2 | 5.25 | -1.87% | 241,804 | 127,162,241 |
| 2024-09-09 | 5.45 | 5.45 | 5.34 | 5.35 | -2.19% | 162,425 | 87,308,954 |
| 2024-09-06 | 5.62 | 5.64 | 5.44 | 5.47 | -3.36% | 225,255 | 124,613,812 |
| 2024-09-05 | 5.59 | 5.72 | 5.53 | 5.66 | +2.54% | 261,462 | 147,361,376 |
| 2024-09-04 | 5.6 | 5.72 | 5.5 | 5.52 | -2.13% | 243,666 | 135,933,835 |
| 2024-09-03 | 5.5 | 5.66 | 5.47 | 5.64 | +1.99% | 302,717 | 169,473,235 |
| 2024-09-02 | 5.47 | 5.66 | 5.41 | 5.53 | +0.18% | 415,972 | 230,708,690 |
| 2024-08-30 | 5.19 | 5.69 | 5.16 | 5.52 | +6.36% | 656,467 | 362,035,154 |
| 2024-08-29 | 5.21 | 5.21 | 5.12 | 5.19 | 0% | 185,876 | 96,170,069 |
| 2024-08-28 | 5.24 | 5.28 | 5.16 | 5.19 | -0.76% | 152,403 | 79,602,769 |
| 2024-08-27 | 5.4 | 5.4 | 5.22 | 5.23 | -3.51% | 186,051 | 97,862,883 |
| 2024-08-26 | 5.37 | 5.5 | 5.33 | 5.42 | +0.93% | 200,969 | 109,166,210 |
| 2024-08-23 | 5.52 | 5.52 | 5.31 | 5.37 | -2.89% | 358,186 | 193,379,929 |
| 2024-08-22 | 5.67 | 5.75 | 5.51 | 5.53 | -2.47% | 245,267 | 136,916,023 |
| 2024-08-21 | 5.67 | 5.7 | 5.55 | 5.67 | 0% | 205,410 | 115,578,794 |
| 2024-08-20 | 5.81 | 5.82 | 5.64 | 5.67 | -2.07% | 200,289 | 114,117,603 |
| 2024-08-19 | 5.81 | 5.89 | 5.76 | 5.79 | -1.36% | 247,929 | 144,399,882 |
| 2024-08-16 | 5.98 | 6.01 | 5.84 | 5.87 | -2.49% | 280,492 | 165,125,289 |
| 2024-08-15 | 5.88 | 6.13 | 5.84 | 6.02 | +2.38% | 357,996 | 214,555,402 |
| 2024-08-14 | 5.86 | 5.95 | 5.83 | 5.88 | 0% | 208,255 | 122,831,383 |
| 2024-08-13 | 5.99 | 6.03 | 5.82 | 5.88 | -2.49% | 316,331 | 186,081,513 |
| 2024-08-12 | 6.42 | 6.43 | 5.92 | 6.03 | 0% | 611,833 | 372,842,347 |
| 2024-08-09 | 5.92 | 6.22 | 5.92 | 6.03 | +1.34% | 512,620 | 314,185,608 |
| 2024-08-08 | 5.88 | 6.17 | 5.82 | 5.95 | +1.71% | 343,316 | 205,081,621 |
| 2024-08-07 | 5.84 | 5.92 | 5.75 | 5.85 | -0.68% | 178,791 | 104,250,147 |
| 2024-08-06 | 5.74 | 5.93 | 5.72 | 5.89 | +3.33% | 305,421 | 177,800,301 |
| 2024-08-05 | 5.7 | 5.88 | 5.66 | 5.7 | -0.18% | 275,610 | 159,268,822 |
| 2024-08-02 | 5.77 | 5.8 | 5.71 | 5.71 | -1.72% | 256,464 | 147,338,499 |
| 2024-08-01 | 5.98 | 6.02 | 5.8 | 5.81 | -3.01% | 294,465 | 172,606,025 |
| 2024-07-31 | 5.78 | 6.01 | 5.7 | 5.99 | +3.63% | 323,431 | 190,284,796 |
| 2024-07-30 | 5.68 | 5.88 | 5.68 | 5.78 | +1.05% | 216,015 | 124,863,593 |
| 2024-07-29 | 5.82 | 5.83 | 5.69 | 5.72 | -1.89% | 189,109 | 108,376,536 |
| 2024-07-26 | 5.81 | 5.94 | 5.8 | 5.83 | +0.34% | 192,816 | 112,826,054 |
| 2024-07-25 | 5.75 | 5.95 | 5.71 | 5.81 | +0.52% | 230,161 | 134,661,503 |
| 2024-07-24 | 5.98 | 6 | 5.75 | 5.78 | -3.34% | 298,956 | 174,603,475 |
| 2024-07-23 | 6.08 | 6.13 | 5.97 | 5.98 | -1.81% | 251,518 | 152,067,893 |
| 2024-07-22 | 6.15 | 6.21 | 5.99 | 6.09 | -0.81% | 217,590 | 132,196,526 |
| 2024-07-19 | 6.25 | 6.27 | 6.04 | 6.14 | -2.69% | 373,072 | 227,762,266 |
| 2024-07-18 | 6.26 | 6.35 | 6.14 | 6.31 | +0.48% | 284,710 | 177,229,749 |
| 2024-07-17 | 6.2 | 6.43 | 6.2 | 6.28 | +0.96% | 309,026 | 195,541,476 |
| 2024-07-16 | 6.28 | 6.36 | 6.19 | 6.22 | -1.43% | 261,590 | 163,458,746 |
| 2024-07-15 | 6.35 | 6.37 | 6.23 | 6.31 | -1.41% | 273,445 | 172,046,116 |
| 2024-07-12 | 6.04 | 6.58 | 6.03 | 6.4 | +6.14% | 796,400 | 509,760,164 |
| 2024-07-11 | 6 | 6.06 | 5.89 | 6.03 | +1.52% | 323,994 | 194,102,499 |
| 2024-07-10 | 5.94 | 6.07 | 5.82 | 5.94 | -1% | 222,000 | 132,002,049 |
| 2024-07-09 | 5.98 | 6.09 | 5.85 | 6 | +0.33% | 298,760 | 178,319,253 |
| 2024-07-08 | 6.1 | 6.21 | 5.95 | 5.98 | -3.08% | 319,096 | 192,999,466 |
| 2024-07-05 | 6.38 | 6.42 | 6.01 | 6.17 | -8.46% | 581,997 | 359,436,939 |
| 2024-07-04 | 6.97 | 7 | 6.72 | 6.74 | -4.13% | 318,207 | 217,246,593 |
| 2024-07-03 | 6.98 | 7.19 | 6.85 | 7.03 | +0.72% | 448,980 | 315,835,167 |
| 2024-07-02 | 7.06 | 7.27 | 6.92 | 6.98 | -2.38% | 624,371 | 445,723,947 |
| 2024-07-01 | 6.51 | 7.15 | 6.51 | 7.15 | +10% | 606,329 | 423,488,315 |
| 2024-06-28 | 6.55 | 6.64 | 6.49 | 6.5 | -1.52% | 236,988 | 155,374,025 |
| 2024-06-27 | 6.7 | 6.8 | 6.58 | 6.6 | -1.49% | 200,560 | 132,996,221 |
| 2024-06-26 | 6.71 | 6.74 | 6.6 | 6.7 | -0.89% | 198,329 | 132,247,472 |
| 2024-06-25 | 6.65 | 6.85 | 6.6 | 6.76 | +1.81% | 297,685 | 201,308,138 |
| 2024-06-24 | 6.75 | 6.76 | 6.59 | 6.64 | -2.64% | 220,347 | 146,444,093 |
| 2024-06-21 | 6.75 | 6.85 | 6.74 | 6.82 | +1.64% | 171,498 | 116,614,254 |
| 2024-06-20 | 6.83 | 6.83 | 6.6 | 6.71 | -1.9% | 386,509 | 258,168,686 |
| 2024-06-19 | 6.95 | 6.97 | 6.83 | 6.84 | -1.72% | 245,396 | 168,694,766 |
| 2024-06-18 | 6.94 | 7.02 | 6.91 | 6.96 | -0.14% | 230,931 | 160,940,290 |
| 2024-06-17 | 7.1 | 7.14 | 6.91 | 6.97 | -2.79% | 285,601 | 199,735,419 |
| 2024-06-14 | 7.07 | 7.29 | 7.03 | 7.17 | +1.13% | 315,191 | 226,021,855 |
| 2024-06-13 | 7.2 | 7.25 | 7.03 | 7.09 | -1.12% | 274,322 | 194,224,126 |
| 2024-06-12 | 7.25 | 7.31 | 7.12 | 7.17 | -1.51% | 258,929 | 186,231,851 |
| 2024-06-11 | 7.44 | 7.5 | 7.26 | 7.28 | -2.15% | 326,303 | 240,096,385 |
| 2024-06-07 | 7.25 | 7.51 | 7.22 | 7.44 | +2.62% | 503,393 | 373,887,669 |
| 2024-06-06 | 7.26 | 7.35 | 7.15 | 7.25 | -0.41% | 315,841 | 228,439,618 |
| 2024-06-05 | 7.48 | 7.52 | 7.25 | 7.28 | -3.58% | 440,599 | 323,966,833 |
| 2024-06-04 | 7.23 | 7.71 | 7.11 | 7.55 | +4.43% | 795,245 | 595,640,919 |
| 2024-06-03 | 7.1 | 7.3 | 7.02 | 7.23 | +1.12% | 536,310 | 385,763,455 |
| 2024-05-31 | 7.01 | 7.23 | 7 | 7.15 | +2.14% | 480,139 | 342,839,178 |
| 2024-05-30 | 7.1 | 7.13 | 6.93 | 7 | -2.1% | 387,319 | 271,273,325 |
| 2024-05-29 | 7.05 | 7.23 | 7.05 | 7.15 | +0.85% | 480,205 | 343,830,036 |
| 2024-05-28 | 7.5 | 7.56 | 7.03 | 7.09 | -2.61% | 743,695 | 535,594,336 |
| 2024-05-27 | 7.27 | 7.36 | 7.05 | 7.28 | -0.14% | 675,104 | 484,018,041 |
| 2024-05-24 | 7.5 | 7.5 | 7.25 | 7.29 | -3.7% | 877,825 | 645,996,368 |
| 2024-05-23 | 7.54 | 7.63 | 7.44 | 7.57 | -1.82% | 926,270 | 696,313,182 |
| 2024-05-22 | 7.71 | 8.05 | 7.58 | 7.71 | 0% | 1,305,048 | 1,019,311,492 |
| 2024-05-21 | 7.7 | 7.86 | 7.62 | 7.71 | -0.13% | 917,070 | 709,234,570 |
| 2024-05-20 | 7.98 | 7.99 | 7.66 | 7.72 | -4.34% | 1,704,979 | 1,331,111,175 |
| 2024-05-17 | 7.38 | 8.07 | 7.22 | 8.07 | +9.95% | 2,325,329 | 1,797,629,426 |
| 2024-05-16 | 6.98 | 7.55 | 6.91 | 7.34 | +4.86% | 1,505,178 | 1,096,544,685 |
| 2024-05-15 | 6.61 | 7.22 | 6.61 | 7 | +5.11% | 1,316,031 | 915,227,267 |
| 2024-05-14 | 6.59 | 6.74 | 6.53 | 6.66 | +0.91% | 766,476 | 508,064,907 |
| 2024-05-13 | 6.37 | 6.69 | 6.31 | 6.6 | +1.85% | 1,060,906 | 691,926,959 |
| 2024-05-10 | 6.21 | 6.59 | 6.11 | 6.48 | +4.68% | 1,339,630 | 849,973,102 |
| 2024-05-09 | 6.1 | 6.27 | 6.06 | 6.19 | +2.15% | 646,187 | 398,100,982 |
| 2024-05-08 | 6.31 | 6.33 | 6.03 | 6.06 | -5.02% | 908,103 | 557,556,270 |
| 2024-05-07 | 6.31 | 6.47 | 6.18 | 6.38 | +0.79% | 921,330 | 580,384,103 |
| 2024-05-06 | 6.44 | 6.57 | 6.31 | 6.33 | +0.96% | 1,067,029 | 686,515,123 |
| 2024-04-30 | 6.48 | 6.48 | 6.25 | 6.27 | -4.13% | 553,591 | 351,266,147 |
| 2024-04-29 | 6.28 | 6.66 | 6.17 | 6.54 | +4.47% | 1,029,549 | 666,127,368 |
| 2024-04-26 | 6.14 | 6.32 | 5.84 | 6.26 | +1.13% | 633,703 | 386,361,868 |
| 2024-04-25 | 6.02 | 6.22 | 5.96 | 6.19 | +2.82% | 312,097 | 191,964,204 |
| 2024-04-24 | 5.99 | 6.03 | 5.84 | 6.02 | +0.5% | 278,605 | 165,043,998 |
| 2024-04-23 | 6.01 | 6.09 | 5.96 | 5.99 | -0.66% | 240,602 | 144,917,342 |
| 2024-04-22 | 6.19 | 6.27 | 6.03 | 6.03 | -2.58% | 357,322 | 218,159,280 |
| 2024-04-19 | 6.28 | 6.35 | 6.18 | 6.19 | -1.9% | 255,148 | 159,619,430 |
| 2024-04-18 | 6.26 | 6.38 | 6.17 | 6.31 | +0.48% | 302,897 | 190,107,914 |
| 2024-04-17 | 6.22 | 6.33 | 6.2 | 6.28 | +0.64% | 343,054 | 214,802,077 |
| 2024-04-16 | 6.24 | 6.38 | 6.18 | 6.24 | -1.11% | 322,053 | 202,229,225 |
| 2024-04-15 | 6.24 | 6.37 | 6.11 | 6.31 | +1.45% | 340,907 | 214,051,346 |
| 2024-04-12 | 6.36 | 6.42 | 6.2 | 6.22 | -2.66% | 289,270 | 181,268,124 |
| 2024-04-11 | 6.42 | 6.48 | 6.32 | 6.39 | -1.24% | 269,829 | 172,346,713 |
| 2024-04-10 | 6.72 | 6.75 | 6.42 | 6.47 | -3.86% | 273,775 | 179,624,235 |
| 2024-04-09 | 6.68 | 6.76 | 6.66 | 6.73 | +0.75% | 204,737 | 137,299,463 |
| 2024-04-08 | 6.98 | 7 | 6.67 | 6.68 | -5.11% | 442,404 | 301,518,640 |
| 2024-04-03 | 7.11 | 7.12 | 7.02 | 7.04 | -0.98% | 278,322 | 196,116,794 |
| 2024-04-02 | 7.11 | 7.21 | 6.97 | 7.11 | -0.28% | 417,470 | 295,438,606 |
| 2024-04-01 | 7.1 | 7.24 | 7.06 | 7.13 | +0.99% | 492,789 | 351,121,438 |
| 2024-03-29 | 7.09 | 7.14 | 7.02 | 7.06 | -1.12% | 243,027 | 171,585,074 |
| 2024-03-28 | 7.17 | 7.23 | 7.08 | 7.14 | -0.28% | 306,171 | 219,127,033 |
| 2024-03-27 | 7.2 | 7.27 | 7.13 | 7.16 | -1.24% | 332,168 | 238,692,767 |
| 2024-03-26 | 7.22 | 7.29 | 7.12 | 7.25 | +0.42% | 487,883 | 350,907,478 |
| 2024-03-25 | 6.81 | 7.35 | 6.75 | 7.22 | +6.02% | 797,576 | 568,764,541 |
| 2024-03-22 | 6.77 | 6.87 | 6.71 | 6.81 | 0% | 251,493 | 170,257,825 |
| 2024-03-21 | 6.71 | 6.91 | 6.7 | 6.81 | +1.19% | 265,953 | 181,656,788 |
| 2024-03-20 | 6.8 | 6.83 | 6.7 | 6.73 | -1.32% | 270,533 | 182,252,334 |
| 2024-03-19 | 6.81 | 6.89 | 6.8 | 6.82 | -0.29% | 221,066 | 151,247,723 |
| 2024-03-18 | 6.98 | 6.98 | 6.79 | 6.84 | -2.29% | 320,796 | 219,393,232 |
| 2024-03-15 | 7 | 7.16 | 6.89 | 7 | -0.14% | 326,645 | 228,033,509 |
| 2024-03-14 | 6.87 | 7.06 | 6.85 | 7.01 | +1.74% | 373,485 | 261,094,138 |
| 2024-03-13 | 6.95 | 6.98 | 6.77 | 6.89 | -2.41% | 460,858 | 316,676,000 |
| 2024-03-12 | 6.59 | 7.18 | 6.55 | 7.06 | +7.29% | 1,067,648 | 732,471,761 |
| 2024-03-11 | 6.36 | 6.59 | 6.34 | 6.58 | +3.62% | 491,647 | 318,539,689 |
| 2024-03-08 | 6.5 | 6.52 | 6.29 | 6.35 | -2.31% | 430,994 | 273,743,355 |
| 2024-03-07 | 6.55 | 6.59 | 6.49 | 6.5 | -1.07% | 310,915 | 203,013,346 |
| 2024-03-06 | 6.59 | 6.63 | 6.48 | 6.57 | -0.45% | 313,938 | 205,647,653 |
| 2024-03-05 | 6.7 | 6.74 | 6.52 | 6.6 | -2.65% | 457,530 | 301,869,429 |
| 2024-03-04 | 6.95 | 6.96 | 6.64 | 6.78 | -3% | 489,893 | 329,749,600 |
| 2024-03-01 | 7.2 | 7.21 | 6.9 | 6.99 | -3.19% | 473,013 | 332,280,442 |
| 2024-02-29 | 7.13 | 7.22 | 7.08 | 7.22 | +0.84% | 316,430 | 226,183,302 |
| 2024-02-28 | 7.19 | 7.38 | 7.13 | 7.16 | -0.28% | 366,111 | 265,584,207 |
| 2024-02-27 | 7.09 | 7.19 | 7.01 | 7.18 | +0.84% | 223,621 | 159,472,124 |
| 2024-02-26 | 7.22 | 7.23 | 7.02 | 7.12 | -1.93% | 304,444 | 217,083,922 |
| 2024-02-23 | 7.24 | 7.37 | 7.14 | 7.26 | 0% | 269,738 | 195,245,041 |
| 2024-02-22 | 7.28 | 7.39 | 7.19 | 7.26 | -1.49% | 280,425 | 203,500,442 |
| 2024-02-21 | 7.22 | 7.58 | 7.12 | 7.37 | 0% | 480,175 | 354,736,616 |
| 2024-02-20 | 7.14 | 7.46 | 7.14 | 7.37 | +3.08% | 471,124 | 343,817,667 |
| 2024-02-19 | 7.53 | 7.53 | 6.91 | 7.15 | -2.19% | 506,472 | 358,500,713 |
| 2024-02-08 | 7.19 | 7.63 | 7.19 | 7.31 | +1.53% | 428,861 | 318,708,060 |
| 2024-02-07 | 6.81 | 7.2 | 6.73 | 7.2 | +6.04% | 449,284 | 317,790,948 |
| 2024-02-06 | 6.31 | 6.88 | 6.15 | 6.79 | +5.6% | 355,698 | 232,948,027 |
| 2024-02-05 | 6.65 | 6.65 | 6.21 | 6.43 | -3.74% | 444,645 | 284,303,761 |
| 2024-02-02 | 6.54 | 6.9 | 6.45 | 6.68 | +1.98% | 429,291 | 288,040,966 |
| 2024-02-01 | 6.55 | 6.78 | 6.5 | 6.55 | -1.65% | 339,099 | 224,158,013 |
| 2024-01-31 | 6.83 | 7.06 | 6.65 | 6.66 | -3.34% | 516,117 | 350,077,631 |
| 2024-01-30 | 7.78 | 7.78 | 6.88 | 6.89 | -5.36% | 776,586 | 560,899,766 |
| 2024-01-29 | 7.43 | 7.58 | 7.21 | 7.28 | +1.39% | 550,508 | 406,826,324 |
| 2024-01-26 | 6.98 | 7.3 | 6.98 | 7.18 | +3.01% | 448,853 | 322,460,742 |
| 2024-01-25 | 6.7 | 6.98 | 6.69 | 6.97 | +4.65% | 393,035 | 268,991,170 |
| 2024-01-24 | 6.47 | 6.66 | 6.43 | 6.66 | +3.1% | 238,692 | 156,903,127 |
| 2024-01-23 | 6.21 | 6.5 | 6.21 | 6.46 | +3.36% | 293,902 | 187,562,034 |
| 2024-01-22 | 6.61 | 6.67 | 6.23 | 6.25 | -5.87% | 356,465 | 229,289,042 |
| 2024-01-19 | 6.63 | 6.83 | 6.58 | 6.64 | -0.3% | 236,609 | 158,222,522 |
| 2024-01-18 | 6.71 | 6.75 | 6.47 | 6.66 | -1.04% | 275,077 | 181,131,111 |
| 2024-01-17 | 6.88 | 6.9 | 6.73 | 6.73 | -3.03% | 136,345 | 92,935,510 |
| 2024-01-16 | 7.04 | 7.08 | 6.83 | 6.94 | -1.42% | 165,843 | 114,956,024 |
| 2024-01-15 | 6.9 | 7.14 | 6.8 | 7.04 | +2.33% | 248,165 | 173,413,497 |
| 2024-01-12 | 6.82 | 6.95 | 6.79 | 6.88 | +0.73% | 193,152 | 133,070,168 |
| 2024-01-11 | 6.87 | 6.98 | 6.8 | 6.83 | -0.58% | 211,963 | 145,471,024 |
| 2024-01-10 | 6.82 | 6.94 | 6.76 | 6.87 | +0.59% | 132,737 | 91,149,444 |
| 2024-01-09 | 6.8 | 6.9 | 6.74 | 6.83 | +0.29% | 129,346 | 88,389,924 |
| 2024-01-08 | 6.97 | 7.02 | 6.81 | 6.81 | -2.16% | 176,482 | 121,480,022 |
| 2024-01-05 | 6.77 | 7.1 | 6.75 | 6.96 | +2.96% | 406,798 | 284,112,356 |
| 2024-01-04 | 6.95 | 6.95 | 6.72 | 6.76 | -2.03% | 247,389 | 167,524,158 |
| 2024-01-03 | 6.98 | 7.04 | 6.84 | 6.9 | -0.72% | 256,581 | 177,716,808 |
| 2024-01-02 | 7.21 | 7.23 | 6.95 | 6.95 | -3.61% | 278,160 | 195,658,565 |
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：