股票概览
6.39
-1.84%
-0.12
6.51
开盘价
6.57
最高价
6.31
最低价
64,493
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.58
MA10 (10日均线)
6.86
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 | 6.51 | 6.57 | 6.31 | 6.39 | -1.84% | 64,493 | 41,492,093 |
| 2024-12-30 | 6.65 | 6.65 | 6.46 | 6.51 | -3.27% | 108,365 | 70,534,409 |
| 2024-12-27 | 6.38 | 6.77 | 6.35 | 6.73 | +4.83% | 157,214 | 104,397,400 |
| 2024-12-26 | 6.28 | 6.42 | 6.25 | 6.42 | +2.23% | 55,794 | 35,446,050 |
| 2024-12-25 | 6.46 | 6.49 | 6.22 | 6.28 | -2.79% | 64,229 | 40,440,406 |
| 2024-12-24 | 6.46 | 6.5 | 6.33 | 6.46 | +0.47% | 61,228 | 39,218,402 |
| 2024-12-23 | 6.81 | 6.83 | 6.4 | 6.43 | -5.58% | 107,669 | 70,639,609 |
| 2024-12-20 | 6.83 | 6.9 | 6.77 | 6.81 | -0.44% | 66,028 | 45,125,879 |
| 2024-12-19 | 6.9 | 6.97 | 6.7 | 6.84 | -1.16% | 93,650 | 63,764,178 |
| 2024-12-18 | 7.1 | 7.13 | 6.9 | 6.92 | -1.56% | 101,212 | 70,938,199 |
| 2024-12-17 | 7.25 | 7.27 | 6.96 | 7.03 | -3.3% | 153,810 | 108,610,051 |
| 2024-12-16 | 7.13 | 7.35 | 7.13 | 7.27 | +2.11% | 150,721 | 109,429,108 |
| 2024-12-13 | 7.3 | 7.3 | 7.1 | 7.12 | -2.73% | 98,566 | 71,017,027 |
| 2024-12-12 | 7.24 | 7.33 | 7.2 | 7.32 | +1.1% | 122,830 | 89,420,030 |
| 2024-12-11 | 7.11 | 7.24 | 7.09 | 7.24 | +1.12% | 126,192 | 90,702,744 |
| 2024-12-10 | 7.19 | 7.35 | 7.08 | 7.16 | +1.42% | 179,645 | 129,455,700 |
| 2024-12-09 | 7.1 | 7.15 | 6.99 | 7.06 | -0.7% | 60,262 | 42,489,302 |
| 2024-12-06 | 7 | 7.17 | 6.98 | 7.11 | +1.43% | 80,719 | 57,033,843 |
| 2024-12-05 | 6.95 | 7.04 | 6.92 | 7.01 | +0.14% | 57,924 | 40,469,452 |
| 2024-12-04 | 7.07 | 7.14 | 6.96 | 7 | -1.55% | 76,289 | 53,761,576 |
| 2024-12-03 | 7.25 | 7.29 | 7.04 | 7.11 | -1.52% | 108,102 | 77,050,652 |
| 2024-12-02 | 7.11 | 7.3 | 7.09 | 7.22 | +1.26% | 197,826 | 142,599,149 |
| 2024-11-29 | 6.86 | 7.21 | 6.82 | 7.13 | +3.63% | 206,554 | 145,615,821 |
| 2024-11-28 | 6.74 | 6.93 | 6.73 | 6.88 | +2.23% | 84,024 | 57,641,604 |
| 2024-11-27 | 6.69 | 6.74 | 6.51 | 6.73 | -0.3% | 48,842 | 32,411,868 |
| 2024-11-26 | 6.66 | 6.86 | 6.66 | 6.75 | +0.9% | 55,637 | 37,790,149 |
| 2024-11-25 | 6.56 | 6.73 | 6.54 | 6.69 | +2.45% | 48,772 | 32,399,145 |
| 2024-11-22 | 6.7 | 6.79 | 6.51 | 6.53 | -3.26% | 56,496 | 37,677,324 |
| 2024-11-21 | 6.69 | 6.76 | 6.67 | 6.75 | +0.45% | 46,510 | 31,261,711 |
| 2024-11-20 | 6.57 | 6.72 | 6.55 | 6.72 | +2.28% | 48,742 | 32,407,551 |
| 2024-11-19 | 6.53 | 6.58 | 6.45 | 6.57 | +1.23% | 48,427 | 31,563,098 |
| 2024-11-18 | 6.72 | 6.72 | 6.46 | 6.49 | -1.52% | 52,856 | 34,595,505 |
| 2024-11-15 | 6.77 | 6.84 | 6.56 | 6.59 | -2.8% | 76,813 | 51,590,456 |
| 2024-11-14 | 6.98 | 6.98 | 6.78 | 6.78 | -2.87% | 59,380 | 40,853,976 |
| 2024-11-13 | 6.95 | 7.07 | 6.92 | 6.98 | +0.43% | 60,222 | 41,986,229 |
| 2024-11-12 | 7.03 | 7.05 | 6.92 | 6.95 | -1.28% | 85,676 | 59,910,410 |
| 2024-11-11 | 6.96 | 7.04 | 6.85 | 7.04 | +1.15% | 98,680 | 68,423,315 |
| 2024-11-08 | 7.1 | 7.15 | 6.95 | 6.96 | -2.38% | 161,655 | 113,816,460 |
| 2024-11-07 | 7.12 | 7.21 | 6.99 | 7.13 | -0.7% | 221,705 | 157,629,130 |
| 2024-11-06 | 6.77 | 7.3 | 6.76 | 7.18 | +6.06% | 264,812 | 184,781,999 |
| 2024-11-05 | 6.72 | 6.77 | 6.67 | 6.77 | +0.89% | 93,416 | 62,906,732 |
| 2024-11-04 | 6.64 | 6.73 | 6.59 | 6.71 | +1.21% | 61,168 | 40,738,772 |
| 2024-11-01 | 6.72 | 6.79 | 6.62 | 6.63 | -1.34% | 89,583 | 59,909,001 |
| 2024-10-31 | 6.75 | 6.82 | 6.68 | 6.72 | -1.18% | 94,957 | 63,839,297 |
| 2024-10-30 | 6.74 | 6.85 | 6.7 | 6.8 | +0.29% | 64,450 | 43,726,301 |
| 2024-10-29 | 7 | 7 | 6.75 | 6.78 | -2.59% | 103,422 | 70,705,652 |
| 2024-10-28 | 6.73 | 6.96 | 6.69 | 6.96 | +3.57% | 130,522 | 89,825,838 |
| 2024-10-25 | 6.65 | 6.73 | 6.64 | 6.72 | +1.05% | 67,710 | 45,339,936 |
| 2024-10-24 | 6.7 | 6.74 | 6.61 | 6.65 | -0.89% | 50,124 | 33,417,773 |
| 2024-10-23 | 6.76 | 6.77 | 6.66 | 6.71 | -0.59% | 69,420 | 46,439,901 |
| 2024-10-22 | 6.66 | 6.81 | 6.59 | 6.75 | +1.35% | 101,749 | 68,325,879 |
| 2024-10-21 | 6.55 | 6.73 | 6.49 | 6.66 | +1.52% | 107,298 | 71,218,466 |
| 2024-10-18 | 6.41 | 6.74 | 6.28 | 6.56 | +2.18% | 103,186 | 66,852,393 |
| 2024-10-17 | 6.55 | 6.6 | 6.41 | 6.42 | -1.83% | 78,122 | 50,797,129 |
| 2024-10-16 | 6.44 | 6.69 | 6.43 | 6.54 | +1.55% | 84,033 | 55,294,341 |
| 2024-10-15 | 6.42 | 6.58 | 6.38 | 6.44 | 0% | 68,817 | 44,584,698 |
| 2024-10-14 | 6.31 | 6.48 | 6.3 | 6.44 | +2.22% | 57,332 | 36,710,665 |
| 2024-10-11 | 6.52 | 6.53 | 6.25 | 6.3 | -2.78% | 67,204 | 42,781,822 |
| 2024-10-10 | 6.38 | 6.6 | 6.36 | 6.48 | +3.18% | 101,449 | 65,873,072 |
| 2024-10-09 | 6.81 | 6.82 | 6.28 | 6.28 | -9.77% | 137,828 | 90,614,116 |
| 2024-10-08 | 7.4 | 7.4 | 6.71 | 6.96 | +2.65% | 260,950 | 183,737,870 |
| 2024-09-30 | 6.5 | 6.84 | 6.35 | 6.78 | +7.11% | 238,443 | 157,811,906 |
| 2024-09-27 | 6.22 | 6.37 | 6.18 | 6.33 | +2.76% | 82,894 | 52,055,190 |
| 2024-09-26 | 6.02 | 6.16 | 6.01 | 6.16 | +1.99% | 67,973 | 41,470,886 |
| 2024-09-25 | 6.03 | 6.2 | 6.01 | 6.04 | 0% | 89,116 | 54,300,602 |
| 2024-09-24 | 5.9 | 6.04 | 5.89 | 6.04 | +2.03% | 64,012 | 38,352,432 |
| 2024-09-23 | 5.95 | 5.95 | 5.87 | 5.92 | -0.5% | 29,608 | 17,466,642 |
| 2024-09-20 | 5.87 | 5.95 | 5.83 | 5.95 | +0.85% | 43,451 | 25,682,731 |
| 2024-09-19 | 5.68 | 5.95 | 5.67 | 5.9 | +4.24% | 60,909 | 35,625,352 |
| 2024-09-18 | 5.84 | 5.86 | 5.58 | 5.66 | -2.92% | 37,418 | 21,234,036 |
| 2024-09-13 | 5.82 | 5.85 | 5.76 | 5.83 | +0.52% | 24,285 | 14,128,789 |
| 2024-09-12 | 5.65 | 5.89 | 5.65 | 5.8 | +2.29% | 47,419 | 27,458,427 |
| 2024-09-11 | 5.75 | 5.82 | 5.66 | 5.67 | -2.07% | 25,378 | 14,494,547 |
| 2024-09-10 | 5.81 | 5.86 | 5.7 | 5.79 | -0.34% | 27,732 | 15,997,519 |
| 2024-09-09 | 5.69 | 5.83 | 5.66 | 5.81 | +1.4% | 29,686 | 17,140,029 |
| 2024-09-06 | 5.8 | 5.86 | 5.72 | 5.73 | -1.88% | 30,810 | 17,842,481 |
| 2024-09-05 | 5.83 | 5.9 | 5.81 | 5.84 | 0% | 34,840 | 20,374,827 |
| 2024-09-04 | 5.9 | 6.08 | 5.83 | 5.84 | -1.18% | 61,744 | 36,681,186 |
| 2024-09-03 | 5.77 | 5.93 | 5.75 | 5.91 | +1.55% | 58,323 | 34,193,056 |
| 2024-09-02 | 5.83 | 5.95 | 5.8 | 5.82 | -0.68% | 51,128 | 30,002,836 |
| 2024-08-30 | 5.77 | 5.93 | 5.72 | 5.86 | +0.69% | 68,273 | 39,846,420 |
| 2024-08-29 | 5.8 | 5.86 | 5.79 | 5.82 | -0.68% | 44,633 | 25,981,974 |
| 2024-08-28 | 5.78 | 5.9 | 5.69 | 5.86 | +0.34% | 65,432 | 38,056,662 |
| 2024-08-27 | 5.75 | 5.99 | 5.72 | 5.84 | +0.69% | 90,454 | 52,941,009 |
| 2024-08-26 | 5.66 | 5.91 | 5.57 | 5.8 | +1.93% | 96,236 | 55,515,563 |
| 2024-08-23 | 5.52 | 5.69 | 5.45 | 5.69 | +3.27% | 45,289 | 25,195,268 |
| 2024-08-22 | 5.6 | 5.66 | 5.51 | 5.51 | -1.43% | 22,440 | 12,480,508 |
| 2024-08-21 | 5.59 | 5.65 | 5.58 | 5.59 | -0.53% | 17,130 | 9,619,096 |
| 2024-08-20 | 5.71 | 5.74 | 5.59 | 5.62 | -2.09% | 27,652 | 15,619,693 |
| 2024-08-19 | 5.72 | 5.78 | 5.7 | 5.74 | +0.35% | 27,624 | 15,856,615 |
| 2024-08-16 | 5.82 | 5.83 | 5.71 | 5.72 | -1.55% | 25,115 | 14,449,306 |
| 2024-08-15 | 5.75 | 5.84 | 5.75 | 5.81 | +0.52% | 30,771 | 17,830,187 |
| 2024-08-14 | 5.85 | 5.86 | 5.76 | 5.78 | -1.03% | 26,594 | 15,438,346 |
| 2024-08-13 | 5.8 | 5.88 | 5.77 | 5.84 | 0% | 26,850 | 15,636,125 |
| 2024-08-12 | 5.86 | 5.91 | 5.82 | 5.84 | -0.68% | 43,818 | 25,691,078 |
| 2024-08-09 | 5.9 | 6.05 | 5.85 | 5.88 | -1.84% | 90,664 | 53,662,033 |
| 2024-08-08 | 5.75 | 6.02 | 5.74 | 5.99 | +3.45% | 105,276 | 62,314,189 |
| 2024-08-07 | 5.9 | 5.9 | 5.74 | 5.79 | -2.36% | 80,089 | 46,579,219 |
| 2024-08-06 | 5.92 | 6.1 | 5.88 | 5.93 | +3.31% | 118,803 | 70,793,413 |
| 2024-08-05 | 5.74 | 6.04 | 5.7 | 5.74 | +0.35% | 84,420 | 49,277,136 |
| 2024-08-02 | 5.71 | 5.81 | 5.7 | 5.72 | -0.69% | 24,848 | 14,300,034 |
| 2024-08-01 | 5.8 | 5.83 | 5.74 | 5.76 | -0.69% | 23,931 | 13,835,071 |
| 2024-07-31 | 5.68 | 5.81 | 5.65 | 5.8 | +1.93% | 43,919 | 25,326,542 |
| 2024-07-30 | 5.64 | 5.72 | 5.56 | 5.69 | +1.43% | 31,733 | 17,983,814 |
| 2024-07-29 | 5.65 | 5.66 | 5.57 | 5.61 | +0.18% | 17,659 | 9,899,143 |
| 2024-07-26 | 5.51 | 5.61 | 5.51 | 5.6 | +1.82% | 21,009 | 11,726,034 |
| 2024-07-25 | 5.46 | 5.56 | 5.42 | 5.5 | +0.18% | 19,816 | 10,874,738 |
| 2024-07-24 | 5.57 | 5.6 | 5.48 | 5.49 | -1.61% | 27,404 | 15,144,312 |
| 2024-07-23 | 5.66 | 5.7 | 5.58 | 5.58 | -1.41% | 24,148 | 13,645,769 |
| 2024-07-22 | 5.64 | 5.67 | 5.61 | 5.66 | -0.35% | 26,068 | 14,683,303 |
| 2024-07-19 | 5.77 | 5.77 | 5.62 | 5.68 | -1.56% | 43,931 | 24,869,712 |
| 2024-07-18 | 5.7 | 5.77 | 5.61 | 5.77 | +0.7% | 35,017 | 19,891,834 |
| 2024-07-17 | 5.64 | 5.85 | 5.57 | 5.73 | +1.6% | 48,861 | 27,820,220 |
| 2024-07-16 | 5.54 | 5.67 | 5.54 | 5.64 | +0.89% | 23,675 | 13,304,006 |
| 2024-07-15 | 5.5 | 5.7 | 5.5 | 5.59 | -1.24% | 29,262 | 16,421,940 |
| 2024-07-12 | 5.66 | 5.75 | 5.64 | 5.66 | +0.35% | 35,902 | 20,474,812 |
| 2024-07-11 | 5.5 | 5.66 | 5.49 | 5.64 | +3.87% | 44,047 | 24,632,827 |
| 2024-07-10 | 5.49 | 5.49 | 5.34 | 5.43 | -1.63% | 29,300 | 15,928,801 |
| 2024-07-09 | 5.49 | 5.57 | 5.35 | 5.52 | +0.18% | 40,046 | 21,935,172 |
| 2024-07-08 | 5.67 | 5.68 | 5.49 | 5.51 | -2.82% | 30,215 | 16,740,912 |
| 2024-07-05 | 5.63 | 5.7 | 5.55 | 5.67 | 0% | 29,299 | 16,522,561 |
| 2024-07-04 | 5.9 | 5.9 | 5.65 | 5.67 | -3.9% | 56,655 | 32,557,893 |
| 2024-07-03 | 5.88 | 6.27 | 5.85 | 5.9 | +0.68% | 80,352 | 48,225,411 |
| 2024-07-02 | 5.71 | 5.9 | 5.71 | 5.86 | +1.74% | 61,398 | 35,926,201 |
| 2024-07-01 | 5.59 | 5.81 | 5.56 | 5.76 | +3.04% | 58,966 | 33,803,548 |
| 2024-06-28 | 5.65 | 5.71 | 5.55 | 5.59 | -0.89% | 46,458 | 26,263,624 |
| 2024-06-27 | 5.6 | 5.66 | 5.59 | 5.64 | +0.53% | 29,699 | 16,721,945 |
| 2024-06-26 | 5.54 | 5.63 | 5.44 | 5.61 | +1.63% | 32,741 | 18,128,448 |
| 2024-06-25 | 5.47 | 5.58 | 5.46 | 5.52 | +0.91% | 25,111 | 13,882,825 |
| 2024-06-24 | 5.61 | 5.61 | 5.43 | 5.47 | -2.84% | 31,068 | 17,071,526 |
| 2024-06-21 | 5.6 | 5.65 | 5.53 | 5.63 | +0.54% | 16,226 | 9,114,549 |
| 2024-06-20 | 5.68 | 5.71 | 5.57 | 5.6 | -1.75% | 28,562 | 16,065,790 |
| 2024-06-19 | 5.74 | 5.78 | 5.67 | 5.7 | -0.52% | 25,716 | 14,695,162 |
| 2024-06-18 | 5.75 | 5.76 | 5.7 | 5.73 | +0.35% | 23,530 | 13,487,925 |
| 2024-06-17 | 5.8 | 5.8 | 5.7 | 5.71 | -1.89% | 25,936 | 14,859,952 |
| 2024-06-14 | 5.79 | 5.83 | 5.74 | 5.82 | +0.34% | 26,637 | 15,432,341 |
| 2024-06-13 | 5.94 | 5.94 | 5.77 | 5.8 | -2.36% | 33,140 | 19,332,387 |
| 2024-06-12 | 5.83 | 5.95 | 5.8 | 5.94 | +1.89% | 27,311 | 16,140,482 |
| 2024-06-11 | 5.87 | 5.87 | 5.72 | 5.83 | -0.51% | 28,764 | 16,646,483 |
| 2024-06-07 | 5.69 | 5.88 | 5.68 | 5.86 | +3.53% | 53,022 | 30,741,868 |
| 2024-06-06 | 5.99 | 5.99 | 5.59 | 5.66 | -4.87% | 75,495 | 43,226,492 |
| 2024-06-05 | 6.05 | 6.1 | 5.93 | 5.95 | -2.3% | 38,123 | 22,881,582 |
| 2024-06-04 | 6.14 | 6.16 | 6.01 | 6.09 | -0.65% | 41,529 | 25,184,414 |
| 2024-06-03 | 6.23 | 6.25 | 6.1 | 6.13 | -1.61% | 39,148 | 24,132,418 |
| 2024-05-31 | 6.27 | 6.3 | 6.23 | 6.23 | -0.8% | 30,607 | 19,138,479 |
| 2024-05-30 | 6.27 | 6.36 | 6.25 | 6.28 | -0.79% | 27,685 | 17,414,157 |
| 2024-05-29 | 6.29 | 6.4 | 6.23 | 6.33 | +0.32% | 36,663 | 23,231,506 |
| 2024-05-28 | 6.44 | 6.47 | 6.3 | 6.31 | -2.92% | 61,701 | 39,363,512 |
| 2024-05-27 | 6.59 | 6.63 | 6.39 | 6.5 | -1.66% | 107,428 | 69,484,617 |
| 2024-05-24 | 6.42 | 6.85 | 6.39 | 6.61 | +3.61% | 142,097 | 94,733,157 |
| 2024-05-23 | 6.56 | 6.58 | 6.36 | 6.38 | -2.3% | 37,790 | 24,318,914 |
| 2024-05-22 | 6.58 | 6.59 | 6.5 | 6.53 | -0.31% | 29,925 | 19,561,074 |
| 2024-05-21 | 6.57 | 6.63 | 6.53 | 6.55 | -1.06% | 40,717 | 26,712,687 |
| 2024-05-20 | 6.54 | 6.63 | 6.5 | 6.62 | +1.22% | 54,328 | 35,768,433 |
| 2024-05-17 | 6.53 | 6.6 | 6.48 | 6.54 | +1.24% | 55,017 | 36,024,681 |
| 2024-05-16 | 6.46 | 6.53 | 6.44 | 6.46 | +0.31% | 28,112 | 18,246,261 |
| 2024-05-15 | 6.48 | 6.55 | 6.43 | 6.44 | -1.08% | 29,589 | 19,168,559 |
| 2024-05-14 | 6.39 | 6.54 | 6.38 | 6.51 | +2.2% | 41,696 | 27,007,935 |
| 2024-05-13 | 6.49 | 6.5 | 6.36 | 6.37 | -2% | 41,795 | 26,793,344 |
| 2024-05-10 | 6.49 | 6.64 | 6.47 | 6.5 | -0.31% | 50,576 | 33,063,318 |
| 2024-05-09 | 6.41 | 6.54 | 6.37 | 6.52 | +2.19% | 62,774 | 40,676,003 |
| 2024-05-08 | 6.36 | 6.43 | 6.35 | 6.38 | +0.16% | 42,553 | 27,185,923 |
| 2024-05-07 | 6.4 | 6.43 | 6.35 | 6.37 | -0.31% | 39,739 | 25,342,130 |
| 2024-05-06 | 6.35 | 6.41 | 6.3 | 6.39 | +2.08% | 59,171 | 37,604,295 |
| 2024-04-30 | 6.19 | 6.35 | 6.15 | 6.26 | +1.95% | 78,916 | 49,386,872 |
| 2024-04-29 | 6.02 | 6.17 | 6 | 6.14 | +1.99% | 52,548 | 32,031,053 |
| 2024-04-26 | 5.98 | 6.03 | 5.9 | 6.02 | +0.5% | 40,345 | 24,076,491 |
| 2024-04-25 | 5.95 | 6.04 | 5.91 | 5.99 | +0.17% | 28,767 | 17,190,418 |
| 2024-04-24 | 6 | 6.06 | 5.94 | 5.98 | +0.84% | 32,245 | 19,293,312 |
| 2024-04-23 | 5.97 | 5.98 | 5.92 | 5.93 | -0.84% | 30,549 | 18,189,457 |
| 2024-04-22 | 5.9 | 6.02 | 5.79 | 5.98 | +0.17% | 41,811 | 24,713,557 |
| 2024-04-19 | 5.86 | 6.02 | 5.77 | 5.97 | +1.53% | 53,964 | 32,051,001 |
| 2024-04-18 | 5.87 | 5.95 | 5.85 | 5.88 | -0.84% | 45,895 | 27,070,775 |
| 2024-04-17 | 5.7 | 5.93 | 5.7 | 5.93 | +4.04% | 58,441 | 34,360,538 |
| 2024-04-16 | 6.01 | 6.06 | 5.69 | 5.7 | -6.25% | 89,674 | 51,770,749 |
| 2024-04-15 | 6.4 | 6.42 | 5.93 | 6.08 | -5.74% | 124,052 | 76,066,427 |
| 2024-04-12 | 6.76 | 6.78 | 6.44 | 6.45 | -5.29% | 130,384 | 85,537,542 |
| 2024-04-11 | 6.83 | 6.89 | 6.72 | 6.81 | -1.3% | 131,718 | 89,311,141 |
| 2024-04-10 | 6.7 | 7.17 | 6.7 | 6.9 | +1.47% | 237,006 | 164,932,323 |
| 2024-04-09 | 6.56 | 6.86 | 6.43 | 6.8 | +4.13% | 146,257 | 97,434,053 |
| 2024-04-08 | 6.54 | 6.65 | 6.5 | 6.53 | -0.31% | 77,620 | 51,061,748 |
| 2024-04-03 | 6.5 | 6.58 | 6.47 | 6.55 | +0.61% | 52,747 | 34,480,674 |
| 2024-04-02 | 6.49 | 6.54 | 6.47 | 6.51 | +0.31% | 40,800 | 26,566,979 |
| 2024-04-01 | 6.39 | 6.51 | 6.38 | 6.49 | +1.41% | 48,659 | 31,484,027 |
| 2024-03-29 | 6.25 | 6.4 | 6.25 | 6.4 | +1.59% | 43,060 | 27,319,821 |
| 2024-03-28 | 6.25 | 6.34 | 6.22 | 6.3 | +0.8% | 30,777 | 19,336,389 |
| 2024-03-27 | 6.29 | 6.37 | 6.25 | 6.25 | -1.26% | 35,929 | 22,691,220 |
| 2024-03-26 | 6.29 | 6.36 | 6.2 | 6.33 | +0.64% | 36,620 | 23,065,122 |
| 2024-03-25 | 6.42 | 6.44 | 6.27 | 6.29 | -2.33% | 45,523 | 28,993,827 |
| 2024-03-22 | 6.6 | 6.62 | 6.41 | 6.44 | -3.01% | 72,746 | 47,145,355 |
| 2024-03-21 | 6.57 | 6.64 | 6.53 | 6.64 | +1.07% | 84,463 | 55,716,988 |
| 2024-03-20 | 6.56 | 6.59 | 6.5 | 6.57 | +0.61% | 45,752 | 29,959,388 |
| 2024-03-19 | 6.56 | 6.6 | 6.53 | 6.53 | -0.15% | 57,136 | 37,480,665 |
| 2024-03-18 | 6.49 | 6.56 | 6.46 | 6.54 | +0.77% | 54,157 | 35,231,360 |
| 2024-03-15 | 6.35 | 6.49 | 6.35 | 6.49 | +1.56% | 43,182 | 27,808,848 |
| 2024-03-14 | 6.43 | 6.48 | 6.35 | 6.39 | -1.08% | 43,246 | 27,773,362 |
| 2024-03-13 | 6.6 | 6.63 | 6.44 | 6.46 | -0.62% | 53,227 | 34,614,418 |
| 2024-03-12 | 6.45 | 6.51 | 6.4 | 6.5 | +0.78% | 52,708 | 34,045,838 |
| 2024-03-11 | 6.3 | 6.51 | 6.27 | 6.45 | +2.22% | 65,052 | 41,570,642 |
| 2024-03-08 | 6.31 | 6.37 | 6.26 | 6.31 | -0.32% | 32,098 | 20,188,707 |
| 2024-03-07 | 6.3 | 6.41 | 6.29 | 6.33 | +0.32% | 47,876 | 30,350,964 |
| 2024-03-06 | 6.41 | 6.41 | 6.25 | 6.31 | -0.63% | 64,293 | 40,593,730 |
| 2024-03-05 | 6.65 | 6.65 | 6.34 | 6.35 | -3.5% | 95,755 | 62,297,709 |
| 2024-03-04 | 6.6 | 6.63 | 6.45 | 6.58 | +0.15% | 70,612 | 46,309,415 |
| 2024-03-01 | 6.59 | 6.6 | 6.48 | 6.57 | -1.2% | 84,514 | 55,323,491 |
| 2024-02-29 | 6.4 | 6.65 | 6.3 | 6.65 | +2.62% | 145,784 | 94,960,768 |
| 2024-02-28 | 6.43 | 6.75 | 6.18 | 6.48 | +0.78% | 158,989 | 102,908,400 |
| 2024-02-27 | 6.28 | 6.44 | 6.23 | 6.43 | +2.06% | 69,552 | 44,343,478 |
| 2024-02-26 | 6.22 | 6.38 | 6.21 | 6.3 | +0.64% | 74,920 | 47,110,303 |
| 2024-02-23 | 6.2 | 6.28 | 6.16 | 6.26 | +0.32% | 71,708 | 44,552,592 |
| 2024-02-22 | 6.02 | 6.3 | 6.01 | 6.24 | +2.46% | 95,019 | 58,861,343 |
| 2024-02-21 | 5.98 | 6.2 | 5.94 | 6.09 | +1.33% | 81,942 | 49,855,228 |
| 2024-02-20 | 6 | 6.02 | 5.93 | 6.01 | -0.66% | 49,203 | 29,423,248 |
| 2024-02-19 | 6 | 6.13 | 5.9 | 6.05 | +0.67% | 93,890 | 56,451,753 |
| 2024-02-08 | 5.7 | 6.04 | 5.45 | 6.01 | +2.74% | 162,487 | 93,636,482 |
| 2024-02-07 | 5.71 | 6.17 | 5.44 | 5.85 | +4.28% | 162,615 | 96,334,110 |
| 2024-02-06 | 5.44 | 5.92 | 5.25 | 5.61 | -3.77% | 109,341 | 59,649,997 |
| 2024-02-05 | 6.2 | 6.2 | 5.83 | 5.83 | -10.03% | 109,166 | 64,607,970 |
| 2024-02-02 | 6.42 | 6.58 | 5.88 | 6.48 | +1.09% | 97,032 | 61,250,585 |
| 2024-02-01 | 6.42 | 6.6 | 6.31 | 6.41 | -0.62% | 51,250 | 32,957,132 |
| 2024-01-31 | 6.68 | 6.77 | 6.43 | 6.45 | -4.59% | 39,385 | 25,817,903 |
| 2024-01-30 | 6.78 | 6.97 | 6.75 | 6.76 | -1.74% | 39,539 | 27,132,811 |
| 2024-01-29 | 6.95 | 7.1 | 6.84 | 6.88 | -1.29% | 35,301 | 24,473,374 |
| 2024-01-26 | 6.91 | 7.08 | 6.86 | 6.97 | +1.01% | 39,487 | 27,594,311 |
| 2024-01-25 | 6.6 | 6.92 | 6.56 | 6.9 | +4.55% | 35,913 | 24,369,770 |
| 2024-01-24 | 6.47 | 6.6 | 6.33 | 6.6 | +2.48% | 35,343 | 22,884,690 |
| 2024-01-23 | 6.46 | 6.49 | 6.27 | 6.44 | -0.46% | 35,164 | 22,411,597 |
| 2024-01-22 | 6.88 | 6.96 | 6.4 | 6.47 | -7.17% | 45,509 | 30,254,724 |
| 2024-01-19 | 7 | 7.08 | 6.93 | 6.97 | -0.43% | 22,347 | 15,635,440 |
| 2024-01-18 | 7.13 | 7.16 | 6.8 | 7 | -2.37% | 53,751 | 37,304,409 |
| 2024-01-17 | 7.3 | 7.31 | 7.17 | 7.17 | -1.65% | 22,421 | 16,236,749 |
| 2024-01-16 | 7.27 | 7.32 | 7.17 | 7.29 | +0.28% | 29,383 | 21,287,611 |
| 2024-01-15 | 7.29 | 7.32 | 7.22 | 7.27 | -0.27% | 21,269 | 15,467,328 |
| 2024-01-12 | 7.31 | 7.4 | 7.28 | 7.29 | -0.14% | 27,845 | 20,420,361 |
| 2024-01-11 | 7.23 | 7.35 | 7.23 | 7.3 | +0.55% | 18,465 | 13,489,959 |
| 2024-01-10 | 7.28 | 7.3 | 7.2 | 7.26 | 0% | 21,966 | 15,945,842 |
| 2024-01-09 | 7.22 | 7.31 | 7.2 | 7.26 | +0.97% | 23,707 | 17,200,636 |
| 2024-01-08 | 7.36 | 7.37 | 7.19 | 7.19 | -2.44% | 27,913 | 20,281,751 |
| 2024-01-05 | 7.46 | 7.48 | 7.33 | 7.37 | -1.47% | 41,569 | 30,801,469 |
| 2024-01-04 | 7.51 | 7.55 | 7.47 | 7.48 | -0.66% | 26,585 | 19,959,116 |
| 2024-01-03 | 7.51 | 7.55 | 7.46 | 7.53 | +0.27% | 31,920 | 23,981,437 |
| 2024-01-02 | 7.39 | 7.53 | 7.39 | 7.51 | +1.35% | 42,691 | 31,914,701 |
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：