股票概览
6.89
+2.23%
+0.15
6.75
开盘价
7.03
最高价
6.73
最低价
164,856
成交量
数据更新至: 2024-12-31
技术指标
6.91
MA5 (5日均线)
7.15
MA10 (10日均线)
7.48
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 | 6.75 | 7.03 | 6.73 | 6.89 | +2.23% | 164,856 | 113,723,459 |
| 2024-12-30 | 7.18 | 7.19 | 6.69 | 6.74 | -4.8% | 179,854 | 122,282,909 |
| 2024-12-27 | 6.94 | 7.19 | 6.9 | 7.08 | +2.31% | 97,871 | 69,373,104 |
| 2024-12-26 | 6.93 | 7.15 | 6.85 | 6.92 | -0.29% | 107,552 | 75,174,260 |
| 2024-12-25 | 7.23 | 7.25 | 6.83 | 6.94 | -4.14% | 148,253 | 103,392,995 |
| 2024-12-24 | 7.21 | 7.32 | 7.1 | 7.24 | +0.42% | 127,075 | 91,447,226 |
| 2024-12-23 | 7.64 | 7.7 | 7.13 | 7.21 | -2.83% | 187,551 | 139,231,166 |
| 2024-12-20 | 7.38 | 7.55 | 7.32 | 7.42 | +0.27% | 125,089 | 92,816,492 |
| 2024-12-19 | 7.55 | 7.63 | 7.18 | 7.4 | -3.01% | 214,554 | 157,714,158 |
| 2024-12-18 | 7.59 | 7.7 | 7.4 | 7.63 | -0.13% | 164,425 | 124,382,016 |
| 2024-12-17 | 7.96 | 7.96 | 7.6 | 7.64 | -6.94% | 310,986 | 240,896,959 |
| 2024-12-16 | 8.05 | 8.83 | 7.79 | 8.21 | +2.24% | 553,620 | 460,248,186 |
| 2024-12-13 | 7.89 | 8.16 | 7.72 | 8.03 | +0.25% | 343,035 | 273,427,035 |
| 2024-12-12 | 7.92 | 8.09 | 7.81 | 8.01 | +0.75% | 323,445 | 258,339,514 |
| 2024-12-11 | 7.83 | 8.05 | 7.78 | 7.95 | 0% | 329,515 | 261,342,681 |
| 2024-12-10 | 7.61 | 7.98 | 7.58 | 7.95 | +7.58% | 460,869 | 361,183,575 |
| 2024-12-09 | 7.72 | 7.73 | 7.26 | 7.39 | -4.15% | 271,924 | 201,431,678 |
| 2024-12-06 | 7.61 | 7.83 | 7.56 | 7.71 | -0.39% | 196,292 | 151,009,032 |
| 2024-12-05 | 7.51 | 8.08 | 7.51 | 7.74 | +3.2% | 310,991 | 242,782,090 |
| 2024-12-04 | 7.68 | 7.86 | 7.41 | 7.5 | -3.47% | 277,829 | 211,066,301 |
| 2024-12-03 | 7.46 | 7.9 | 7.46 | 7.77 | +2.64% | 387,063 | 299,465,175 |
| 2024-12-02 | 7.46 | 7.7 | 7.25 | 7.57 | -0.79% | 501,301 | 376,416,309 |
| 2024-11-29 | 7.33 | 7.78 | 7.07 | 7.63 | +4.09% | 634,749 | 471,238,067 |
| 2024-11-28 | 7.2 | 7.85 | 6.95 | 7.33 | +1.24% | 957,221 | 708,069,353 |
| 2024-11-27 | 6.6 | 7.24 | 6.53 | 7.24 | +10.03% | 821,197 | 580,874,451 |
| 2024-11-26 | 6.73 | 6.82 | 6.55 | 6.58 | -3.8% | 412,049 | 274,616,869 |
| 2024-11-25 | 6.35 | 6.9 | 6.35 | 6.84 | +9.09% | 622,411 | 420,013,490 |
| 2024-11-22 | 6.3 | 6.64 | 6.25 | 6.27 | -0.95% | 355,210 | 230,144,465 |
| 2024-11-21 | 6.19 | 6.48 | 6.12 | 6.33 | +1.93% | 257,639 | 162,072,917 |
| 2024-11-20 | 6.02 | 6.3 | 5.96 | 6.21 | +2.14% | 160,983 | 99,046,882 |
| 2024-11-19 | 5.98 | 6.08 | 5.83 | 6.08 | +2.36% | 145,226 | 86,378,932 |
| 2024-11-18 | 6.19 | 6.24 | 5.86 | 5.94 | -3.41% | 194,827 | 116,149,005 |
| 2024-11-15 | 6.2 | 6.43 | 6.13 | 6.15 | -0.81% | 176,407 | 110,845,897 |
| 2024-11-14 | 6.46 | 6.48 | 6.18 | 6.2 | -4.62% | 216,749 | 136,862,606 |
| 2024-11-13 | 6.52 | 6.8 | 6.3 | 6.5 | +0.78% | 421,509 | 273,850,357 |
| 2024-11-12 | 7.1 | 7.1 | 6.39 | 6.45 | -9.15% | 637,321 | 419,191,409 |
| 2024-11-11 | 6.4 | 7.1 | 6.4 | 7.1 | +10.08% | 675,340 | 470,737,030 |
| 2024-11-08 | 6.62 | 6.72 | 6.37 | 6.45 | -0.77% | 303,682 | 197,080,486 |
| 2024-11-07 | 6.47 | 6.65 | 6.22 | 6.5 | -0.76% | 371,069 | 238,387,378 |
| 2024-11-06 | 6.11 | 6.68 | 6.06 | 6.55 | +7.73% | 556,342 | 355,540,848 |
| 2024-11-05 | 5.68 | 6.22 | 5.59 | 6.08 | +7.61% | 522,138 | 313,341,386 |
| 2024-11-04 | 5.28 | 5.67 | 5.2 | 5.65 | +8.03% | 345,498 | 190,757,299 |
| 2024-11-01 | 5.37 | 5.37 | 5.17 | 5.23 | -2.97% | 172,242 | 90,508,286 |
| 2024-10-31 | 5.36 | 5.45 | 5.25 | 5.39 | +0.56% | 156,301 | 83,521,923 |
| 2024-10-30 | 5.46 | 5.46 | 5.27 | 5.36 | -3.25% | 225,753 | 120,864,446 |
| 2024-10-29 | 5.78 | 5.88 | 5.53 | 5.54 | -3.15% | 249,972 | 141,853,216 |
| 2024-10-28 | 5.58 | 5.75 | 5.55 | 5.72 | +3.62% | 234,621 | 133,062,100 |
| 2024-10-25 | 5.34 | 5.55 | 5.33 | 5.52 | +3.37% | 279,639 | 153,270,216 |
| 2024-10-24 | 5.31 | 5.5 | 5.22 | 5.34 | +0.38% | 214,138 | 114,209,848 |
| 2024-10-23 | 5.33 | 5.4 | 5.2 | 5.32 | 0% | 249,818 | 132,495,651 |
| 2024-10-22 | 5.22 | 5.48 | 5.19 | 5.32 | +0.76% | 312,744 | 166,556,700 |
| 2024-10-21 | 5.12 | 5.42 | 5.12 | 5.28 | -3.65% | 445,116 | 233,436,431 |
| 2024-10-18 | 5.42 | 5.55 | 5.34 | 5.48 | +0.92% | 185,074 | 101,099,902 |
| 2024-10-17 | 5.44 | 5.59 | 5.41 | 5.43 | -0.18% | 198,904 | 109,661,016 |
| 2024-10-16 | 5.24 | 5.45 | 5.23 | 5.44 | +1.87% | 177,520 | 95,405,621 |
| 2024-10-15 | 5.44 | 5.58 | 5.32 | 5.34 | -2.55% | 152,889 | 82,950,446 |
| 2024-10-14 | 5.41 | 5.64 | 5.31 | 5.48 | +2.05% | 199,706 | 109,051,117 |
| 2024-10-11 | 5.5 | 5.55 | 5.31 | 5.37 | -3.07% | 193,640 | 104,746,446 |
| 2024-10-10 | 5.43 | 5.65 | 5.34 | 5.54 | +1.28% | 283,298 | 155,929,838 |
| 2024-10-09 | 5.91 | 5.91 | 5.47 | 5.47 | -10.03% | 422,164 | 236,981,221 |
| 2024-10-08 | 6.57 | 6.58 | 5.75 | 6.08 | +1.67% | 764,035 | 466,241,308 |
| 2024-09-30 | 5.58 | 5.98 | 5.48 | 5.98 | +9.93% | 805,759 | 463,579,178 |
| 2024-09-27 | 5.52 | 5.66 | 5.27 | 5.44 | 0% | 581,174 | 317,935,184 |
| 2024-09-26 | 5.2 | 5.45 | 5.17 | 5.44 | +5.02% | 530,281 | 281,574,446 |
| 2024-09-25 | 5.07 | 5.28 | 5.02 | 5.18 | +0.78% | 546,499 | 282,001,954 |
| 2024-09-24 | 4.69 | 5.17 | 4.69 | 5.14 | +9.36% | 564,805 | 283,066,505 |
| 2024-09-23 | 4.73 | 4.84 | 4.65 | 4.7 | -1.26% | 196,943 | 93,154,320 |
| 2024-09-20 | 4.88 | 4.9 | 4.72 | 4.76 | -3.45% | 247,094 | 118,353,386 |
| 2024-09-19 | 4.9 | 5 | 4.81 | 4.93 | +1.02% | 393,160 | 193,448,936 |
| 2024-09-18 | 4.75 | 4.88 | 4.53 | 4.88 | +4.5% | 303,791 | 143,114,174 |
| 2024-09-13 | 4.83 | 4.89 | 4.67 | 4.67 | -3.11% | 268,376 | 127,483,889 |
| 2024-09-12 | 4.9 | 4.97 | 4.8 | 4.82 | -2.03% | 306,386 | 148,616,794 |
| 2024-09-11 | 4.95 | 5.11 | 4.9 | 4.92 | -1.6% | 374,121 | 186,724,922 |
| 2024-09-10 | 5.4 | 5.45 | 5 | 5 | -10.07% | 580,625 | 294,925,895 |
| 2024-09-09 | 5.24 | 5.81 | 5.18 | 5.56 | +5.3% | 796,016 | 441,468,730 |
| 2024-09-06 | 4.98 | 5.49 | 4.9 | 5.28 | +5.81% | 646,002 | 340,368,172 |
| 2024-09-05 | 4.88 | 5.12 | 4.85 | 4.99 | +3.1% | 350,637 | 174,515,018 |
| 2024-09-04 | 4.84 | 4.98 | 4.78 | 4.84 | -0.21% | 278,052 | 136,033,017 |
| 2024-09-03 | 4.77 | 5.02 | 4.76 | 4.85 | +2.54% | 329,821 | 161,300,227 |
| 2024-09-02 | 4.73 | 5.05 | 4.69 | 4.73 | +0.21% | 372,838 | 181,303,059 |
| 2024-08-30 | 4.48 | 4.86 | 4.47 | 4.72 | +5.36% | 338,326 | 158,741,352 |
| 2024-08-29 | 4.46 | 4.54 | 4.32 | 4.48 | -1.32% | 248,411 | 110,701,948 |
| 2024-08-28 | 4.2 | 4.54 | 4.2 | 4.54 | +9.93% | 120,258 | 53,112,605 |
| 2024-08-27 | 4.22 | 4.28 | 4.12 | 4.13 | -3.5% | 132,041 | 55,466,145 |
| 2024-08-26 | 4.36 | 4.38 | 4.18 | 4.28 | -2.95% | 175,769 | 74,793,103 |
| 2024-08-23 | 4.51 | 4.57 | 4.3 | 4.41 | -2.86% | 214,678 | 94,716,826 |
| 2024-08-22 | 4.74 | 4.75 | 4.52 | 4.54 | -4.02% | 230,256 | 105,807,001 |
| 2024-08-21 | 4.71 | 4.88 | 4.71 | 4.73 | -1.05% | 218,747 | 104,465,632 |
| 2024-08-20 | 4.83 | 4.83 | 4.67 | 4.78 | -1.24% | 255,123 | 121,108,062 |
| 2024-08-19 | 4.88 | 4.97 | 4.73 | 4.84 | -2.42% | 341,306 | 164,902,119 |
| 2024-08-16 | 4.99 | 5.13 | 4.91 | 4.96 | +1.85% | 648,240 | 324,192,310 |
| 2024-08-15 | 4.35 | 4.87 | 4.31 | 4.87 | +9.93% | 394,348 | 181,817,614 |
| 2024-08-14 | 4.29 | 4.52 | 4.22 | 4.43 | +0.68% | 302,661 | 132,683,007 |
| 2024-08-13 | 4.66 | 4.89 | 4.28 | 4.4 | -4.76% | 405,143 | 181,573,071 |
| 2024-08-12 | 4.76 | 4.84 | 4.53 | 4.62 | -5.33% | 366,164 | 169,098,898 |
| 2024-08-09 | 4.7 | 5.13 | 4.54 | 4.88 | +3.39% | 563,463 | 274,156,405 |
| 2024-08-08 | 4.41 | 5.13 | 4.41 | 4.72 | -3.67% | 568,328 | 268,589,113 |
| 2024-08-07 | 4.84 | 5.19 | 4.66 | 4.9 | +1.24% | 752,927 | 371,765,208 |
| 2024-08-06 | 4.83 | 4.84 | 4.46 | 4.84 | +10% | 581,988 | 275,171,368 |
| 2024-08-05 | 4.11 | 4.4 | 4.03 | 4.4 | +10% | 123,639 | 52,815,201 |
| 2024-08-02 | 4 | 4.12 | 3.99 | 4 | -0.74% | 63,047 | 25,536,784 |
| 2024-08-01 | 4.07 | 4.09 | 4 | 4.03 | -0.98% | 64,861 | 26,200,038 |
| 2024-07-31 | 3.9 | 4.09 | 3.89 | 4.07 | +4.9% | 91,081 | 36,717,138 |
| 2024-07-30 | 3.85 | 3.91 | 3.79 | 3.88 | +1.04% | 56,350 | 21,803,181 |
| 2024-07-29 | 3.88 | 3.9 | 3.74 | 3.84 | -0.78% | 73,737 | 28,089,348 |
| 2024-07-26 | 3.76 | 3.88 | 3.76 | 3.87 | +2.65% | 80,422 | 30,856,233 |
| 2024-07-25 | 3.65 | 3.79 | 3.59 | 3.77 | +2.45% | 130,703 | 48,625,804 |
| 2024-07-24 | 3.94 | 3.94 | 3.65 | 3.68 | -6.6% | 244,261 | 91,615,778 |
| 2024-07-23 | 4.06 | 4.1 | 3.94 | 3.94 | -2.96% | 88,203 | 35,358,215 |
| 2024-07-22 | 4.14 | 4.17 | 4.04 | 4.06 | -1.93% | 79,057 | 32,228,387 |
| 2024-07-19 | 4.16 | 4.18 | 4.1 | 4.14 | -0.96% | 43,000 | 17,806,496 |
| 2024-07-18 | 4.12 | 4.23 | 4.05 | 4.18 | +0.72% | 62,539 | 25,920,725 |
| 2024-07-17 | 4.18 | 4.24 | 4.13 | 4.15 | -0.48% | 44,360 | 18,506,938 |
| 2024-07-16 | 4.15 | 4.2 | 4.12 | 4.17 | +0.48% | 40,486 | 16,813,323 |
| 2024-07-15 | 4.26 | 4.28 | 4.15 | 4.15 | -3.26% | 57,873 | 24,277,584 |
| 2024-07-12 | 4.39 | 4.47 | 4.27 | 4.29 | -2.05% | 64,837 | 28,165,197 |
| 2024-07-11 | 4.27 | 4.38 | 4.27 | 4.38 | +4.29% | 64,660 | 28,089,408 |
| 2024-07-10 | 4.3 | 4.33 | 4.2 | 4.2 | -2.55% | 47,981 | 20,424,600 |
| 2024-07-09 | 4.35 | 4.37 | 4.19 | 4.31 | -0.69% | 48,956 | 20,924,204 |
| 2024-07-08 | 4.49 | 4.5 | 4.31 | 4.34 | -3.34% | 44,607 | 19,514,391 |
| 2024-07-05 | 4.41 | 4.52 | 4.36 | 4.49 | +1.13% | 43,992 | 19,647,025 |
| 2024-07-04 | 4.59 | 4.62 | 4.42 | 4.44 | -3.9% | 67,632 | 30,414,940 |
| 2024-07-03 | 4.54 | 4.7 | 4.5 | 4.62 | +1.99% | 81,688 | 37,765,952 |
| 2024-07-02 | 4.48 | 4.6 | 4.47 | 4.53 | +0.89% | 46,059 | 20,933,996 |
| 2024-07-01 | 4.37 | 4.54 | 4.35 | 4.49 | +2.28% | 49,200 | 21,779,537 |
| 2024-06-28 | 4.55 | 4.56 | 4.37 | 4.39 | -3.09% | 75,839 | 33,736,737 |
| 2024-06-27 | 4.5 | 4.59 | 4.46 | 4.53 | +0.44% | 66,093 | 29,980,628 |
| 2024-06-26 | 4.25 | 4.51 | 4.23 | 4.51 | +5.62% | 95,451 | 42,025,219 |
| 2024-06-25 | 4.22 | 4.33 | 4.22 | 4.27 | +0.95% | 60,683 | 26,008,395 |
| 2024-06-24 | 4.44 | 4.44 | 4.23 | 4.23 | -5.16% | 74,086 | 31,810,551 |
| 2024-06-21 | 4.51 | 4.56 | 4.44 | 4.46 | -0.89% | 42,032 | 18,879,349 |
| 2024-06-20 | 4.66 | 4.69 | 4.49 | 4.5 | -3.43% | 65,627 | 29,952,189 |
| 2024-06-19 | 4.74 | 4.76 | 4.65 | 4.66 | -1.69% | 47,208 | 22,182,599 |
| 2024-06-18 | 4.71 | 4.77 | 4.68 | 4.74 | 0% | 64,043 | 30,248,547 |
| 2024-06-17 | 4.79 | 4.79 | 4.72 | 4.74 | -1.25% | 48,721 | 23,138,058 |
| 2024-06-14 | 4.73 | 4.82 | 4.7 | 4.8 | +1.05% | 57,150 | 27,359,527 |
| 2024-06-13 | 4.79 | 4.84 | 4.73 | 4.75 | -1.25% | 54,382 | 25,931,299 |
| 2024-06-12 | 4.72 | 4.84 | 4.71 | 4.81 | +1.69% | 112,210 | 53,526,420 |
| 2024-06-11 | 4.76 | 4.78 | 4.67 | 4.73 | -1.87% | 111,305 | 52,518,242 |
| 2024-06-07 | 4.76 | 4.85 | 4.63 | 4.82 | +1.47% | 163,831 | 77,462,123 |
| 2024-06-06 | 4.99 | 5.01 | 4.63 | 4.75 | -3.06% | 209,443 | 99,892,875 |
| 2024-06-05 | 5.1 | 5.14 | 4.9 | 4.9 | -4.67% | 92,314 | 46,341,719 |
| 2024-06-04 | 5.12 | 5.18 | 5.07 | 5.14 | +0.19% | 49,487 | 25,351,328 |
| 2024-06-03 | 5.21 | 5.25 | 5.08 | 5.13 | -3.02% | 67,587 | 34,808,943 |
| 2024-05-31 | 5.19 | 5.32 | 5.15 | 5.29 | +2.32% | 79,129 | 41,676,111 |
| 2024-05-30 | 5.16 | 5.2 | 5.1 | 5.17 | -0.19% | 46,743 | 24,114,804 |
| 2024-05-29 | 5.22 | 5.28 | 5.08 | 5.18 | -1.15% | 98,198 | 50,679,396 |
| 2024-05-28 | 5.2 | 5.27 | 5.16 | 5.24 | +0.19% | 46,572 | 24,357,190 |
| 2024-05-27 | 5.28 | 5.3 | 5.13 | 5.23 | -2.06% | 84,237 | 43,720,026 |
| 2024-05-24 | 5.32 | 5.38 | 5.26 | 5.34 | +0.38% | 54,142 | 28,836,175 |
| 2024-05-23 | 5.47 | 5.47 | 5.32 | 5.32 | -3.1% | 86,128 | 46,188,545 |
| 2024-05-22 | 5.62 | 5.66 | 5.45 | 5.49 | -2.83% | 113,805 | 62,700,174 |
| 2024-05-21 | 5.63 | 5.75 | 5.6 | 5.65 | -0.35% | 85,427 | 48,449,224 |
| 2024-05-20 | 5.86 | 5.87 | 5.67 | 5.67 | +0.71% | 135,376 | 77,758,924 |
| 2024-05-17 | 5.6 | 5.67 | 5.51 | 5.63 | +2.18% | 91,934 | 51,342,644 |
| 2024-05-16 | 5.46 | 5.58 | 5.44 | 5.51 | +1.1% | 84,900 | 46,907,327 |
| 2024-05-15 | 5.43 | 5.51 | 5.38 | 5.45 | 0% | 52,108 | 28,454,596 |
| 2024-05-14 | 5.45 | 5.47 | 5.36 | 5.45 | +1.49% | 61,257 | 33,227,466 |
| 2024-05-13 | 5.47 | 5.47 | 5.32 | 5.37 | -2.72% | 87,218 | 46,942,292 |
| 2024-05-10 | 5.59 | 5.64 | 5.51 | 5.52 | -0.9% | 73,787 | 41,005,682 |
| 2024-05-09 | 5.47 | 5.78 | 5.47 | 5.57 | +1.83% | 103,676 | 58,358,694 |
| 2024-05-08 | 5.58 | 5.58 | 5.46 | 5.47 | -2.15% | 69,864 | 38,417,093 |
| 2024-05-07 | 5.55 | 5.66 | 5.54 | 5.59 | +0.18% | 73,567 | 41,206,365 |
| 2024-05-06 | 5.66 | 5.67 | 5.52 | 5.58 | -1.76% | 126,708 | 70,755,245 |
| 2024-04-30 | 5.71 | 5.82 | 5.42 | 5.68 | -2.07% | 242,092 | 134,405,222 |
| 2024-04-29 | 5.64 | 5.84 | 5.63 | 5.8 | +2.47% | 134,055 | 77,476,966 |
| 2024-04-26 | 5.61 | 5.71 | 5.59 | 5.66 | +0.53% | 102,133 | 57,822,528 |
| 2024-04-25 | 5.7 | 5.82 | 5.59 | 5.63 | +0.36% | 124,405 | 70,704,899 |
| 2024-04-24 | 5.46 | 5.61 | 5.44 | 5.61 | +2.37% | 99,460 | 55,083,487 |
| 2024-04-23 | 5.55 | 5.6 | 5.46 | 5.48 | -1.44% | 90,854 | 50,012,694 |
| 2024-04-22 | 5.44 | 5.63 | 5.28 | 5.56 | +2.21% | 122,763 | 67,175,350 |
| 2024-04-19 | 5.56 | 5.61 | 5.41 | 5.44 | -2.33% | 87,358 | 47,945,357 |
| 2024-04-18 | 5.72 | 5.75 | 5.57 | 5.57 | -1.59% | 127,472 | 71,953,540 |
| 2024-04-17 | 5.43 | 5.76 | 5.43 | 5.66 | +5.2% | 120,759 | 67,953,422 |
| 2024-04-16 | 5.78 | 5.78 | 5.35 | 5.38 | -8.03% | 168,018 | 92,871,702 |
| 2024-04-15 | 6.01 | 6.11 | 5.65 | 5.85 | -4.26% | 174,786 | 101,970,396 |
| 2024-04-12 | 6.16 | 6.16 | 6 | 6.11 | -1.29% | 178,421 | 108,077,248 |
| 2024-04-11 | 6.11 | 6.2 | 6.05 | 6.19 | +0.81% | 122,904 | 75,676,282 |
| 2024-04-10 | 6.17 | 6.22 | 6.04 | 6.14 | -0.65% | 111,655 | 68,355,637 |
| 2024-04-09 | 6.08 | 6.22 | 5.89 | 6.18 | +2.49% | 150,798 | 91,796,896 |
| 2024-04-08 | 6 | 6.25 | 5.98 | 6.03 | -0.17% | 213,500 | 130,865,333 |
| 2024-04-03 | 6.16 | 6.2 | 5.98 | 6.04 | -2.58% | 124,699 | 75,510,334 |
| 2024-04-02 | 6.28 | 6.32 | 6.15 | 6.2 | -1.27% | 112,467 | 69,991,714 |
| 2024-04-01 | 6.33 | 6.4 | 6.14 | 6.28 | -0.79% | 153,707 | 95,789,644 |
| 2024-03-29 | 6.23 | 6.35 | 6.18 | 6.33 | +1.28% | 67,201 | 42,043,878 |
| 2024-03-28 | 6.14 | 6.35 | 6.11 | 6.25 | +1.13% | 75,370 | 47,165,705 |
| 2024-03-27 | 6.38 | 6.42 | 6.18 | 6.18 | -2.68% | 78,933 | 49,499,672 |
| 2024-03-26 | 6.42 | 6.48 | 6.27 | 6.35 | -1.09% | 82,018 | 52,095,747 |
| 2024-03-25 | 6.67 | 6.7 | 6.4 | 6.42 | -3.75% | 109,517 | 71,652,898 |
| 2024-03-22 | 6.61 | 6.75 | 6.46 | 6.67 | +1.06% | 157,964 | 104,621,785 |
| 2024-03-21 | 6.53 | 6.8 | 6.5 | 6.6 | +1.38% | 126,874 | 83,668,247 |
| 2024-03-20 | 6.31 | 6.56 | 6.31 | 6.51 | +3.01% | 138,603 | 89,586,032 |
| 2024-03-19 | 6.42 | 6.47 | 6.31 | 6.32 | -1.25% | 106,365 | 67,934,084 |
| 2024-03-18 | 6.32 | 6.41 | 6.26 | 6.4 | +1.27% | 88,696 | 56,203,065 |
| 2024-03-15 | 6.37 | 6.45 | 6.3 | 6.32 | -0.78% | 90,973 | 57,765,211 |
| 2024-03-14 | 6.43 | 6.44 | 6.29 | 6.37 | -0.93% | 77,198 | 49,254,830 |
| 2024-03-13 | 6.33 | 6.47 | 6.27 | 6.43 | +1.1% | 80,304 | 51,225,022 |
| 2024-03-12 | 6.21 | 6.37 | 6.21 | 6.36 | +2.42% | 97,136 | 61,058,006 |
| 2024-03-11 | 6.13 | 6.22 | 6.1 | 6.21 | +1.31% | 61,131 | 37,690,854 |
| 2024-03-08 | 6.08 | 6.18 | 6.08 | 6.13 | -0.16% | 58,807 | 36,045,379 |
| 2024-03-07 | 6.18 | 6.2 | 6.05 | 6.14 | +0.16% | 80,121 | 49,176,595 |
| 2024-03-06 | 6.15 | 6.23 | 6.05 | 6.13 | -0.65% | 65,557 | 40,180,851 |
| 2024-03-05 | 6.17 | 6.26 | 6.11 | 6.17 | -0.48% | 80,331 | 49,767,341 |
| 2024-03-04 | 6.29 | 6.32 | 6.09 | 6.2 | -1.12% | 67,012 | 41,491,071 |
| 2024-03-01 | 6.2 | 6.29 | 6.17 | 6.27 | +0.8% | 72,251 | 45,046,405 |
| 2024-02-29 | 6.14 | 6.33 | 6.08 | 6.22 | +0.48% | 111,225 | 69,154,283 |
| 2024-02-28 | 6.5 | 6.6 | 6.18 | 6.19 | -4.33% | 133,154 | 85,392,885 |
| 2024-02-27 | 6.36 | 6.51 | 6.29 | 6.47 | +1.09% | 86,036 | 55,547,794 |
| 2024-02-26 | 6.45 | 6.52 | 6.33 | 6.4 | -0.78% | 93,706 | 60,307,208 |
| 2024-02-23 | 6.24 | 6.46 | 6.18 | 6.45 | +3.37% | 85,672 | 54,155,427 |
| 2024-02-22 | 6.16 | 6.26 | 6.1 | 6.24 | +1.3% | 69,055 | 42,819,759 |
| 2024-02-21 | 6.1 | 6.33 | 6 | 6.16 | +0.49% | 99,101 | 61,497,756 |
| 2024-02-20 | 6.07 | 6.16 | 5.95 | 6.13 | +0.82% | 79,348 | 48,159,674 |
| 2024-02-19 | 5.98 | 6.1 | 5.8 | 6.08 | +4.65% | 170,957 | 102,209,504 |
| 2024-02-08 | 5.55 | 5.93 | 5.49 | 5.81 | +5.06% | 175,367 | 99,991,756 |
| 2024-02-07 | 5.46 | 5.57 | 5.31 | 5.53 | +1.28% | 118,827 | 64,799,450 |
| 2024-02-06 | 5.37 | 5.66 | 4.88 | 5.46 | +0.92% | 186,602 | 97,060,036 |
| 2024-02-05 | 5.81 | 5.89 | 5.41 | 5.41 | -9.98% | 135,241 | 73,986,470 |
| 2024-02-02 | 6.05 | 6.27 | 5.61 | 6.01 | -1.31% | 102,843 | 61,375,194 |
| 2024-02-01 | 6.18 | 6.29 | 5.91 | 6.09 | -1.62% | 89,595 | 54,318,192 |
| 2024-01-31 | 6.37 | 6.52 | 6.18 | 6.19 | -3.73% | 69,523 | 44,033,315 |
| 2024-01-30 | 6.58 | 6.65 | 6.42 | 6.43 | -3.31% | 60,805 | 39,823,728 |
| 2024-01-29 | 6.96 | 7 | 6.62 | 6.65 | -4.32% | 71,320 | 48,063,985 |
| 2024-01-26 | 6.98 | 7.1 | 6.93 | 6.95 | -0.14% | 87,442 | 61,345,278 |
| 2024-01-25 | 6.68 | 7.03 | 6.58 | 6.96 | +3.73% | 94,266 | 64,330,418 |
| 2024-01-24 | 6.72 | 6.84 | 6.43 | 6.71 | -0.15% | 96,049 | 63,483,094 |
| 2024-01-23 | 6.5 | 6.95 | 6.46 | 6.72 | +4.35% | 130,617 | 87,646,924 |
| 2024-01-22 | 6.98 | 7.05 | 6.4 | 6.44 | -8.26% | 100,993 | 67,317,429 |
| 2024-01-19 | 6.96 | 7.14 | 6.93 | 7.02 | +0.14% | 72,066 | 50,593,140 |
| 2024-01-18 | 6.95 | 7.06 | 6.66 | 7.01 | +0.14% | 110,413 | 75,423,328 |
| 2024-01-17 | 7.19 | 7.23 | 6.99 | 7 | -3.31% | 52,411 | 36,978,270 |
| 2024-01-16 | 7.28 | 7.33 | 7.14 | 7.24 | -0.82% | 70,175 | 50,623,252 |
| 2024-01-15 | 7.1 | 7.4 | 7.09 | 7.3 | +2.82% | 81,648 | 59,478,127 |
| 2024-01-12 | 7.1 | 7.24 | 7.06 | 7.1 | +0.14% | 60,305 | 43,104,143 |
| 2024-01-11 | 7.2 | 7.28 | 7.07 | 7.09 | -1.53% | 71,613 | 51,126,892 |
| 2024-01-10 | 7.38 | 7.38 | 7.2 | 7.2 | -2.44% | 48,611 | 35,241,468 |
| 2024-01-09 | 7.38 | 7.48 | 7.3 | 7.38 | 0% | 49,128 | 36,317,456 |
| 2024-01-08 | 7.45 | 7.49 | 7.37 | 7.38 | -1.2% | 50,284 | 37,379,222 |
| 2024-01-05 | 7.56 | 7.61 | 7.4 | 7.47 | -1.58% | 49,931 | 37,577,089 |
| 2024-01-04 | 7.58 | 7.67 | 7.49 | 7.59 | +0.13% | 50,542 | 38,289,603 |
| 2024-01-03 | 7.53 | 7.64 | 7.48 | 7.58 | +0.8% | 56,240 | 42,543,671 |
| 2024-01-02 | 7.44 | 7.58 | 7.39 | 7.52 | +1.08% | 73,495 | 55,319,101 |
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：