股票概览
6.18
-1.28%
-0.08
6.29
开盘价
6.3
最高价
6.16
最低价
424,478
成交量
数据更新至: 2024-12-31
技术指标
6.18
MA5 (5日均线)
6.17
MA10 (10日均线)
6.21
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 | 6.29 | 6.3 | 6.16 | 6.18 | -1.28% | 424,478 | 264,434,178 |
| 2024-12-30 | 6.19 | 6.32 | 6.19 | 6.26 | +0.97% | 363,655 | 228,064,480 |
| 2024-12-27 | 6.12 | 6.22 | 6.12 | 6.2 | +1.14% | 380,199 | 234,626,689 |
| 2024-12-26 | 6.14 | 6.16 | 6.11 | 6.13 | -0.16% | 227,343 | 139,457,078 |
| 2024-12-25 | 6.11 | 6.15 | 6.07 | 6.14 | +0.49% | 329,636 | 201,575,865 |
| 2024-12-24 | 6.09 | 6.14 | 6.06 | 6.11 | +0.49% | 326,195 | 198,607,157 |
| 2024-12-23 | 6.1 | 6.19 | 6.07 | 6.08 | -0.33% | 409,827 | 251,169,070 |
| 2024-12-20 | 6.19 | 6.21 | 6.09 | 6.1 | -1.61% | 513,365 | 314,444,401 |
| 2024-12-19 | 6.26 | 6.27 | 6.15 | 6.2 | -1.43% | 390,559 | 242,138,521 |
| 2024-12-18 | 6.22 | 6.37 | 6.21 | 6.29 | +1.29% | 470,117 | 296,952,133 |
| 2024-12-17 | 6.21 | 6.3 | 6.19 | 6.21 | +0.16% | 360,697 | 225,230,502 |
| 2024-12-16 | 6.17 | 6.25 | 6.17 | 6.2 | +0.32% | 257,757 | 159,901,355 |
| 2024-12-13 | 6.3 | 6.3 | 6.17 | 6.18 | -2.06% | 364,396 | 226,597,957 |
| 2024-12-12 | 6.3 | 6.33 | 6.27 | 6.31 | -0.16% | 280,524 | 176,894,071 |
| 2024-12-11 | 6.25 | 6.32 | 6.22 | 6.32 | +1.12% | 323,878 | 203,883,625 |
| 2024-12-10 | 6.41 | 6.42 | 6.24 | 6.25 | -0.79% | 529,902 | 334,539,966 |
| 2024-12-09 | 6.39 | 6.41 | 6.27 | 6.3 | -0.63% | 423,381 | 267,898,588 |
| 2024-12-06 | 6.18 | 6.35 | 6.18 | 6.34 | +2.42% | 626,511 | 393,167,404 |
| 2024-12-05 | 6.26 | 6.28 | 6.15 | 6.19 | -1.12% | 385,453 | 238,613,009 |
| 2024-12-04 | 6.2 | 6.32 | 6.15 | 6.26 | +0.97% | 635,972 | 397,654,110 |
| 2024-12-03 | 6.06 | 6.23 | 6.03 | 6.2 | +2.31% | 601,240 | 369,322,252 |
| 2024-12-02 | 6 | 6.09 | 5.99 | 6.06 | +1.34% | 383,526 | 231,528,012 |
| 2024-11-29 | 5.93 | 5.99 | 5.91 | 5.98 | +1.01% | 302,398 | 180,126,808 |
| 2024-11-28 | 6 | 6.01 | 5.91 | 5.92 | -1.5% | 299,824 | 178,384,162 |
| 2024-11-27 | 5.93 | 6.01 | 5.8 | 6.01 | +1.35% | 384,563 | 227,285,644 |
| 2024-11-26 | 5.97 | 5.99 | 5.92 | 5.93 | -0.84% | 218,681 | 130,183,030 |
| 2024-11-25 | 6.05 | 6.08 | 5.92 | 5.98 | -0.83% | 366,081 | 219,272,615 |
| 2024-11-22 | 6.2 | 6.2 | 6.02 | 6.03 | -2.58% | 471,296 | 288,503,783 |
| 2024-11-21 | 6.2 | 6.27 | 6.16 | 6.19 | -0.16% | 451,340 | 280,234,003 |
| 2024-11-20 | 6.2 | 6.22 | 6.15 | 6.2 | -0.32% | 449,285 | 277,656,937 |
| 2024-11-19 | 6.2 | 6.29 | 6.13 | 6.22 | +0.81% | 550,822 | 342,078,159 |
| 2024-11-18 | 6.16 | 6.22 | 6.11 | 6.17 | +0.65% | 645,558 | 398,100,876 |
| 2024-11-15 | 6.2 | 6.29 | 6.13 | 6.13 | +0.49% | 660,922 | 408,868,124 |
| 2024-11-14 | 6.3 | 6.31 | 6.08 | 6.1 | -3.33% | 659,468 | 407,321,185 |
| 2024-11-13 | 6.3 | 6.35 | 6.24 | 6.31 | +0.32% | 554,379 | 348,723,017 |
| 2024-11-12 | 6.31 | 6.43 | 6.25 | 6.29 | 0% | 793,969 | 502,780,629 |
| 2024-11-11 | 6.35 | 6.39 | 6.22 | 6.29 | -0.94% | 688,747 | 431,679,511 |
| 2024-11-08 | 6.57 | 6.61 | 6.31 | 6.35 | -1.7% | 928,467 | 597,867,793 |
| 2024-11-07 | 6.29 | 6.46 | 6.24 | 6.46 | +3.03% | 820,714 | 524,149,900 |
| 2024-11-06 | 6.26 | 6.31 | 6.17 | 6.27 | +0.16% | 730,280 | 456,193,698 |
| 2024-11-05 | 6.15 | 6.29 | 6.09 | 6.26 | +2.12% | 645,929 | 400,044,879 |
| 2024-11-04 | 6.12 | 6.2 | 6.06 | 6.13 | +0.82% | 543,743 | 332,914,322 |
| 2024-11-01 | 6.14 | 6.16 | 6.05 | 6.08 | -1.14% | 450,482 | 275,343,320 |
| 2024-10-31 | 6.09 | 6.18 | 6.01 | 6.15 | +0.99% | 501,428 | 306,497,474 |
| 2024-10-30 | 6.19 | 6.19 | 6.03 | 6.09 | -1.14% | 424,609 | 258,957,580 |
| 2024-10-29 | 6.33 | 6.35 | 6.12 | 6.16 | -2.22% | 468,465 | 289,960,062 |
| 2024-10-28 | 6.08 | 6.3 | 6.06 | 6.3 | +3.11% | 511,057 | 316,784,957 |
| 2024-10-25 | 6.08 | 6.13 | 6.05 | 6.11 | +0.33% | 264,785 | 161,375,228 |
| 2024-10-24 | 6.14 | 6.2 | 6.07 | 6.09 | -0.98% | 286,788 | 175,320,901 |
| 2024-10-23 | 6.15 | 6.21 | 6.12 | 6.15 | -0.32% | 363,503 | 223,879,244 |
| 2024-10-22 | 6.08 | 6.2 | 6.03 | 6.17 | +1.82% | 418,932 | 257,106,755 |
| 2024-10-21 | 6.13 | 6.18 | 6.04 | 6.06 | -0.82% | 545,582 | 332,022,005 |
| 2024-10-18 | 6.02 | 6.19 | 5.98 | 6.11 | +1.5% | 437,626 | 266,245,987 |
| 2024-10-17 | 6.16 | 6.2 | 6.02 | 6.02 | -1.47% | 302,483 | 184,521,107 |
| 2024-10-16 | 6.14 | 6.22 | 6.08 | 6.11 | -1.29% | 334,963 | 205,851,817 |
| 2024-10-15 | 6.32 | 6.39 | 6.18 | 6.19 | -2.37% | 501,377 | 314,739,644 |
| 2024-10-14 | 6.41 | 6.42 | 6.25 | 6.34 | -0.31% | 540,491 | 341,565,039 |
| 2024-10-11 | 6.38 | 6.43 | 6.26 | 6.36 | -0.31% | 418,810 | 265,802,116 |
| 2024-10-10 | 6.18 | 6.58 | 6.1 | 6.38 | +4.25% | 803,444 | 510,789,695 |
| 2024-10-09 | 6.66 | 6.66 | 6.08 | 6.12 | -8.11% | 764,006 | 481,642,556 |
| 2024-10-08 | 7.17 | 7.17 | 6.5 | 6.66 | +2.15% | 1,139,855 | 768,604,036 |
| 2024-09-30 | 6.3 | 6.63 | 6.2 | 6.52 | +6.02% | 987,534 | 633,917,639 |
| 2024-09-27 | 6.15 | 6.18 | 6.03 | 6.15 | +1.99% | 266,995 | 162,956,699 |
| 2024-09-26 | 5.81 | 6.03 | 5.79 | 6.03 | +3.61% | 321,987 | 190,193,640 |
| 2024-09-25 | 5.8 | 6.03 | 5.78 | 5.82 | +0.87% | 408,132 | 239,495,263 |
| 2024-09-24 | 5.39 | 5.77 | 5.37 | 5.77 | +7.85% | 462,331 | 259,047,046 |
| 2024-09-23 | 5.33 | 5.38 | 5.29 | 5.35 | +0.38% | 204,627 | 109,429,024 |
| 2024-09-20 | 5.41 | 5.41 | 5.31 | 5.33 | -0.93% | 176,684 | 94,371,713 |
| 2024-09-19 | 5.35 | 5.41 | 5.23 | 5.38 | +1.51% | 202,263 | 107,993,063 |
| 2024-09-18 | 5.24 | 5.32 | 5.2 | 5.3 | +1.15% | 235,993 | 124,379,372 |
| 2024-09-13 | 5.26 | 5.33 | 5.21 | 5.24 | -0.19% | 232,930 | 122,738,195 |
| 2024-09-12 | 5.23 | 5.33 | 5.23 | 5.25 | +0.77% | 234,672 | 123,988,274 |
| 2024-09-11 | 5.23 | 5.26 | 5.17 | 5.21 | -0.95% | 186,477 | 97,150,901 |
| 2024-09-10 | 5.29 | 5.3 | 5.16 | 5.26 | -0.38% | 236,993 | 124,018,866 |
| 2024-09-09 | 5.36 | 5.38 | 5.24 | 5.28 | -2.22% | 258,201 | 136,107,451 |
| 2024-09-06 | 5.46 | 5.5 | 5.38 | 5.4 | -1.46% | 189,000 | 102,578,273 |
| 2024-09-05 | 5.61 | 5.63 | 5.45 | 5.48 | -1.97% | 286,522 | 157,659,241 |
| 2024-09-04 | 5.67 | 5.72 | 5.58 | 5.59 | -2.44% | 239,616 | 134,507,926 |
| 2024-09-03 | 5.7 | 5.87 | 5.69 | 5.73 | -0.17% | 274,770 | 158,190,730 |
| 2024-09-02 | 5.58 | 5.8 | 5.55 | 5.74 | +2.5% | 440,996 | 252,604,085 |
| 2024-08-30 | 5.68 | 5.7 | 5.59 | 5.6 | -1.23% | 400,071 | 226,073,034 |
| 2024-08-29 | 5.61 | 5.72 | 5.54 | 5.67 | +0.89% | 258,283 | 146,333,101 |
| 2024-08-28 | 5.49 | 5.7 | 5.47 | 5.62 | +3.12% | 360,422 | 202,598,847 |
| 2024-08-27 | 5.48 | 5.5 | 5.42 | 5.45 | -0.73% | 149,077 | 81,369,245 |
| 2024-08-26 | 5.6 | 5.61 | 5.45 | 5.49 | -1.44% | 182,516 | 100,276,651 |
| 2024-08-23 | 5.51 | 5.65 | 5.51 | 5.57 | +0.18% | 157,562 | 87,660,891 |
| 2024-08-22 | 5.55 | 5.61 | 5.5 | 5.56 | +0.36% | 191,316 | 106,377,555 |
| 2024-08-21 | 5.62 | 5.67 | 5.4 | 5.54 | -1.42% | 354,031 | 194,761,781 |
| 2024-08-20 | 5.78 | 5.81 | 5.57 | 5.62 | -2.77% | 244,422 | 137,648,326 |
| 2024-08-19 | 5.67 | 5.85 | 5.67 | 5.78 | +1.58% | 194,315 | 112,331,614 |
| 2024-08-16 | 5.73 | 5.76 | 5.65 | 5.69 | -0.52% | 141,389 | 80,534,916 |
| 2024-08-15 | 5.68 | 5.8 | 5.64 | 5.72 | +0.53% | 138,025 | 79,112,460 |
| 2024-08-14 | 5.75 | 5.77 | 5.67 | 5.69 | -1.22% | 165,523 | 94,505,901 |
| 2024-08-13 | 5.67 | 5.76 | 5.65 | 5.76 | +1.41% | 191,992 | 109,543,079 |
| 2024-08-12 | 5.7 | 5.76 | 5.63 | 5.68 | -0.53% | 265,399 | 151,103,652 |
| 2024-08-09 | 5.7 | 5.79 | 5.7 | 5.71 | +0.35% | 158,023 | 90,604,303 |
| 2024-08-08 | 5.69 | 5.7 | 5.58 | 5.69 | 0% | 150,215 | 84,861,061 |
| 2024-08-07 | 5.67 | 5.72 | 5.62 | 5.69 | +0.35% | 185,538 | 105,318,360 |
| 2024-08-06 | 5.62 | 5.72 | 5.58 | 5.67 | +0.89% | 207,239 | 117,007,327 |
| 2024-08-05 | 5.65 | 5.76 | 5.6 | 5.62 | -1.58% | 203,507 | 115,389,661 |
| 2024-08-02 | 5.76 | 5.83 | 5.69 | 5.71 | -1.38% | 188,241 | 108,204,544 |
| 2024-08-01 | 5.8 | 5.87 | 5.78 | 5.79 | -0.34% | 255,885 | 148,934,269 |
| 2024-07-31 | 5.66 | 5.82 | 5.61 | 5.81 | +2.83% | 325,945 | 188,114,156 |
| 2024-07-30 | 5.7 | 5.72 | 5.63 | 5.65 | -1.4% | 208,560 | 118,002,302 |
| 2024-07-29 | 5.83 | 5.85 | 5.68 | 5.73 | -1.72% | 218,811 | 125,939,108 |
| 2024-07-26 | 5.72 | 5.84 | 5.71 | 5.83 | +2.1% | 168,716 | 97,666,118 |
| 2024-07-25 | 5.78 | 5.78 | 5.67 | 5.71 | -1.38% | 172,262 | 98,460,728 |
| 2024-07-24 | 5.8 | 5.85 | 5.74 | 5.79 | -0.34% | 170,269 | 98,615,442 |
| 2024-07-23 | 5.94 | 5.96 | 5.8 | 5.81 | -2.52% | 208,411 | 122,612,520 |
| 2024-07-22 | 5.99 | 6.05 | 5.83 | 5.96 | -0.67% | 256,433 | 151,865,115 |
| 2024-07-19 | 6.05 | 6.06 | 5.96 | 6 | -0.83% | 165,696 | 99,460,139 |
| 2024-07-18 | 6 | 6.07 | 5.93 | 6.05 | +0.5% | 251,687 | 151,069,442 |
| 2024-07-17 | 6.2 | 6.2 | 5.99 | 6.02 | -2.59% | 252,461 | 152,371,875 |
| 2024-07-16 | 6.23 | 6.27 | 6.14 | 6.18 | -0.64% | 160,036 | 98,921,762 |
| 2024-07-15 | 6.18 | 6.29 | 6.14 | 6.22 | +0.48% | 188,415 | 117,478,270 |
| 2024-07-12 | 6.37 | 6.39 | 6.17 | 6.19 | -2.98% | 264,828 | 164,926,379 |
| 2024-07-11 | 6.35 | 6.4 | 6.29 | 6.38 | +1.43% | 191,190 | 121,285,593 |
| 2024-07-10 | 6.52 | 6.52 | 6.26 | 6.29 | -3.38% | 202,937 | 128,923,581 |
| 2024-07-09 | 6.38 | 6.54 | 6.28 | 6.51 | +1.88% | 266,935 | 171,268,776 |
| 2024-07-08 | 6.44 | 6.45 | 6.32 | 6.39 | -0.47% | 297,061 | 189,919,548 |
| 2024-07-05 | 6.48 | 6.51 | 6.35 | 6.42 | -1.08% | 232,810 | 149,254,056 |
| 2024-07-04 | 6.54 | 6.65 | 6.44 | 6.49 | -0.92% | 249,727 | 163,061,602 |
| 2024-07-03 | 6.7 | 6.74 | 6.52 | 6.55 | -2.24% | 247,889 | 163,963,403 |
| 2024-07-02 | 7.06 | 7.06 | 6.61 | 6.7 | -4.42% | 430,396 | 289,154,505 |
| 2024-07-01 | 6.88 | 7.06 | 6.88 | 7.01 | +1.74% | 215,263 | 150,357,800 |
| 2024-06-28 | 6.76 | 6.97 | 6.69 | 6.89 | +2.53% | 251,603 | 173,169,087 |
| 2024-06-27 | 6.91 | 6.91 | 6.72 | 6.72 | -1.61% | 166,236 | 112,891,090 |
| 2024-06-26 | 6.84 | 6.9 | 6.74 | 6.83 | -0.29% | 170,318 | 115,977,967 |
| 2024-06-25 | 6.81 | 6.98 | 6.79 | 6.85 | +0.29% | 228,317 | 156,973,073 |
| 2024-06-24 | 6.83 | 6.88 | 6.73 | 6.83 | -0.58% | 243,056 | 165,542,260 |
| 2024-06-21 | 6.87 | 6.98 | 6.83 | 6.87 | +0.29% | 137,526 | 94,851,019 |
| 2024-06-20 | 6.95 | 7.05 | 6.83 | 6.85 | -1.86% | 162,295 | 112,081,649 |
| 2024-06-19 | 7.02 | 7.04 | 6.94 | 6.98 | -0.57% | 159,643 | 111,655,092 |
| 2024-06-18 | 6.83 | 7.04 | 6.75 | 7.02 | +3.54% | 300,997 | 209,013,921 |
| 2024-06-17 | 6.84 | 6.96 | 6.72 | 6.78 | -0.88% | 296,030 | 201,781,472 |
| 2024-06-14 | 6.91 | 6.96 | 6.83 | 6.84 | -1.01% | 203,124 | 139,994,629 |
| 2024-06-13 | 6.97 | 6.99 | 6.84 | 6.91 | -0.86% | 201,243 | 139,115,112 |
| 2024-06-12 | 6.85 | 6.98 | 6.82 | 6.97 | +1.75% | 351,289 | 243,138,073 |
| 2024-06-11 | 7.18 | 7.19 | 6.79 | 6.85 | -4.6% | 511,630 | 353,237,966 |
| 2024-06-07 | 7.15 | 7.22 | 7.04 | 7.18 | +0.42% | 309,700 | 221,924,377 |
| 2024-06-06 | 7.08 | 7.24 | 7.01 | 7.15 | +1.71% | 330,351 | 235,489,843 |
| 2024-06-05 | 7.2 | 7.2 | 7 | 7.03 | -2.09% | 183,159 | 130,151,788 |
| 2024-06-04 | 7.04 | 7.2 | 6.99 | 7.18 | +2.28% | 316,500 | 225,568,370 |
| 2024-06-03 | 7.09 | 7.22 | 6.96 | 7.02 | -0.85% | 387,857 | 274,866,168 |
| 2024-05-31 | 7.19 | 7.24 | 7.06 | 7.08 | -1.53% | 478,363 | 340,624,453 |
| 2024-05-30 | 7.13 | 7.26 | 7.13 | 7.19 | +0.14% | 183,394 | 131,890,176 |
| 2024-05-29 | 7.11 | 7.26 | 7.07 | 7.18 | +0.98% | 195,025 | 140,033,015 |
| 2024-05-28 | 7.1 | 7.17 | 7.05 | 7.11 | -0.14% | 201,587 | 143,226,518 |
| 2024-05-27 | 7 | 7.14 | 6.99 | 7.12 | +1.71% | 224,699 | 159,175,696 |
| 2024-05-24 | 6.95 | 7.08 | 6.94 | 7 | +0.57% | 182,304 | 127,973,626 |
| 2024-05-23 | 7.09 | 7.1 | 6.92 | 6.96 | -1.14% | 214,918 | 150,379,238 |
| 2024-05-22 | 7.15 | 7.25 | 7.02 | 7.04 | -1.68% | 287,482 | 204,433,267 |
| 2024-05-21 | 7.07 | 7.26 | 6.98 | 7.16 | +1.13% | 321,590 | 229,055,162 |
| 2024-05-20 | 6.99 | 7.12 | 6.93 | 7.08 | +1.14% | 304,663 | 214,636,826 |
| 2024-05-17 | 7.03 | 7.1 | 6.91 | 7 | -3.45% | 225,058 | 156,993,953 |
| 2024-05-16 | 7.33 | 7.4 | 7.22 | 7.25 | -0.96% | 241,931 | 176,274,446 |
| 2024-05-15 | 7.47 | 7.49 | 7.31 | 7.32 | -1.61% | 243,867 | 179,987,248 |
| 2024-05-14 | 7.62 | 7.68 | 7.43 | 7.44 | -2.23% | 314,013 | 235,039,366 |
| 2024-05-13 | 7.59 | 7.66 | 7.48 | 7.61 | +0.4% | 267,851 | 203,326,047 |
| 2024-05-10 | 7.62 | 7.63 | 7.52 | 7.58 | -0.52% | 193,865 | 146,549,686 |
| 2024-05-09 | 7.43 | 7.67 | 7.37 | 7.62 | +2.7% | 309,756 | 233,714,193 |
| 2024-05-08 | 7.48 | 7.5 | 7.38 | 7.42 | -0.4% | 213,172 | 158,623,405 |
| 2024-05-07 | 7.53 | 7.63 | 7.43 | 7.45 | -0.93% | 308,807 | 231,412,777 |
| 2024-05-06 | 7.48 | 7.56 | 7.3 | 7.52 | +1.62% | 377,344 | 280,332,161 |
| 2024-04-30 | 7.32 | 7.56 | 7.32 | 7.4 | +1.51% | 372,734 | 278,601,981 |
| 2024-04-29 | 7.48 | 7.54 | 7.25 | 7.29 | -2.15% | 533,893 | 391,579,653 |
| 2024-04-26 | 7.49 | 7.62 | 7.37 | 7.45 | -1.06% | 330,250 | 246,327,807 |
| 2024-04-25 | 7.62 | 7.67 | 7.5 | 7.53 | -1.31% | 201,489 | 152,452,545 |
| 2024-04-24 | 7.53 | 7.64 | 7.44 | 7.63 | +1.33% | 246,789 | 186,191,878 |
| 2024-04-23 | 7.77 | 7.82 | 7.45 | 7.53 | -3.59% | 421,801 | 318,679,285 |
| 2024-04-22 | 8 | 8.05 | 7.71 | 7.81 | -2.13% | 375,363 | 295,668,204 |
| 2024-04-19 | 7.86 | 8 | 7.84 | 7.98 | +1.66% | 319,150 | 253,980,942 |
| 2024-04-18 | 7.74 | 7.92 | 7.73 | 7.85 | +1.42% | 408,056 | 320,091,130 |
| 2024-04-17 | 7.61 | 7.75 | 7.54 | 7.74 | +1.71% | 326,505 | 249,248,515 |
| 2024-04-16 | 7.7 | 7.87 | 7.6 | 7.61 | -1.17% | 393,372 | 303,877,783 |
| 2024-04-15 | 7.45 | 7.79 | 7.37 | 7.7 | +4.05% | 548,708 | 420,021,865 |
| 2024-04-12 | 7.47 | 7.52 | 7.38 | 7.4 | -0.94% | 409,610 | 304,724,865 |
| 2024-04-11 | 7.21 | 7.59 | 7.21 | 7.47 | +2.89% | 371,758 | 277,219,598 |
| 2024-04-10 | 7.17 | 7.34 | 7.16 | 7.26 | +1.4% | 247,023 | 179,401,897 |
| 2024-04-09 | 7.3 | 7.3 | 7.14 | 7.16 | -1.92% | 258,041 | 185,297,847 |
| 2024-04-08 | 7.25 | 7.37 | 7.2 | 7.3 | +0.27% | 274,825 | 200,912,688 |
| 2024-04-03 | 7.21 | 7.3 | 7.15 | 7.28 | +0.97% | 202,518 | 146,745,782 |
| 2024-04-02 | 7.23 | 7.24 | 7.1 | 7.21 | +0.14% | 264,107 | 189,274,657 |
| 2024-04-01 | 7.07 | 7.32 | 7.05 | 7.2 | +2.27% | 474,632 | 340,049,847 |
| 2024-03-29 | 6.78 | 7.04 | 6.78 | 7.04 | +3.53% | 284,484 | 197,302,919 |
| 2024-03-28 | 6.76 | 6.9 | 6.75 | 6.8 | +0.74% | 245,669 | 167,933,740 |
| 2024-03-27 | 6.84 | 6.87 | 6.74 | 6.75 | -1.6% | 178,635 | 121,643,528 |
| 2024-03-26 | 6.84 | 6.93 | 6.79 | 6.86 | +0.15% | 245,108 | 167,962,799 |
| 2024-03-25 | 6.78 | 6.98 | 6.73 | 6.85 | +1.03% | 364,820 | 251,640,848 |
| 2024-03-22 | 6.85 | 6.88 | 6.7 | 6.78 | -1.02% | 256,583 | 173,715,389 |
| 2024-03-21 | 6.83 | 6.93 | 6.7 | 6.85 | +0.29% | 428,427 | 293,171,290 |
| 2024-03-20 | 6.81 | 6.88 | 6.78 | 6.83 | 0% | 183,406 | 125,201,603 |
| 2024-03-19 | 6.77 | 6.96 | 6.77 | 6.83 | +0.59% | 318,165 | 218,901,764 |
| 2024-03-18 | 6.87 | 6.9 | 6.77 | 6.79 | -0.88% | 270,383 | 184,382,826 |
| 2024-03-15 | 6.77 | 6.85 | 6.7 | 6.85 | +1.48% | 220,527 | 149,482,181 |
| 2024-03-14 | 6.74 | 6.86 | 6.7 | 6.75 | +0.45% | 222,322 | 150,391,060 |
| 2024-03-13 | 6.69 | 6.77 | 6.66 | 6.72 | +0.75% | 326,617 | 219,152,395 |
| 2024-03-12 | 6.94 | 6.96 | 6.66 | 6.67 | -3.75% | 560,333 | 377,555,703 |
| 2024-03-11 | 7 | 7.07 | 6.79 | 6.93 | -1% | 419,306 | 289,922,825 |
| 2024-03-08 | 6.85 | 7.01 | 6.82 | 7 | +1.16% | 323,897 | 224,066,281 |
| 2024-03-07 | 6.9 | 6.98 | 6.87 | 6.92 | +0.14% | 278,685 | 192,712,152 |
| 2024-03-06 | 6.98 | 7.03 | 6.82 | 6.91 | -0.14% | 350,086 | 241,408,621 |
| 2024-03-05 | 6.78 | 6.94 | 6.72 | 6.92 | +1.91% | 385,829 | 264,217,967 |
| 2024-03-04 | 6.72 | 6.85 | 6.68 | 6.79 | +1.04% | 377,746 | 255,156,856 |
| 2024-03-01 | 6.82 | 6.91 | 6.69 | 6.72 | -1.9% | 404,299 | 273,401,141 |
| 2024-02-29 | 6.55 | 6.91 | 6.51 | 6.85 | +4.42% | 672,797 | 456,799,061 |
| 2024-02-28 | 6.63 | 6.7 | 6.46 | 6.56 | -0.61% | 555,331 | 364,426,334 |
| 2024-02-27 | 6.62 | 6.62 | 6.44 | 6.6 | -0.6% | 617,273 | 402,436,410 |
| 2024-02-26 | 6.67 | 6.81 | 6.54 | 6.64 | +4.9% | 855,143 | 568,147,053 |
| 2024-02-23 | 6.23 | 6.39 | 6.2 | 6.33 | +1.77% | 440,472 | 277,433,788 |
| 2024-02-22 | 6.07 | 6.22 | 6.03 | 6.22 | +2.3% | 385,054 | 235,819,527 |
| 2024-02-21 | 6.06 | 6.25 | 5.99 | 6.08 | +0.5% | 450,025 | 277,027,232 |
| 2024-02-20 | 6.05 | 6.12 | 5.96 | 6.05 | -0.17% | 296,628 | 179,773,723 |
| 2024-02-19 | 6.1 | 6.21 | 5.97 | 6.06 | -0.16% | 526,947 | 318,227,830 |
| 2024-02-08 | 5.92 | 6.21 | 5.9 | 6.07 | +2.53% | 637,244 | 388,968,037 |
| 2024-02-07 | 5.71 | 5.92 | 5.68 | 5.92 | +3.68% | 737,550 | 430,571,442 |
| 2024-02-06 | 5.4 | 5.79 | 5.4 | 5.71 | +4.96% | 586,822 | 328,695,274 |
| 2024-02-05 | 5.49 | 5.57 | 5.25 | 5.44 | -1.63% | 523,581 | 284,374,597 |
| 2024-02-02 | 5.59 | 5.68 | 5.38 | 5.53 | -0.9% | 379,034 | 210,863,579 |
| 2024-02-01 | 5.71 | 5.72 | 5.54 | 5.58 | -2.62% | 429,265 | 241,157,700 |
| 2024-01-31 | 5.79 | 5.91 | 5.7 | 5.73 | -1.38% | 401,446 | 232,405,685 |
| 2024-01-30 | 5.79 | 5.95 | 5.79 | 5.81 | -0.51% | 259,096 | 152,046,304 |
| 2024-01-29 | 5.82 | 5.95 | 5.79 | 5.84 | +0.34% | 303,781 | 178,110,905 |
| 2024-01-26 | 5.78 | 5.87 | 5.75 | 5.82 | +0.69% | 248,115 | 144,338,092 |
| 2024-01-25 | 5.6 | 5.81 | 5.58 | 5.78 | +3.58% | 330,915 | 189,263,004 |
| 2024-01-24 | 5.43 | 5.59 | 5.36 | 5.58 | +2.57% | 286,584 | 157,448,538 |
| 2024-01-23 | 5.34 | 5.48 | 5.25 | 5.44 | +1.49% | 307,169 | 165,038,584 |
| 2024-01-22 | 5.56 | 5.59 | 5.3 | 5.36 | -3.94% | 258,915 | 141,243,286 |
| 2024-01-19 | 5.73 | 5.73 | 5.56 | 5.58 | -2.45% | 195,099 | 109,416,135 |
| 2024-01-18 | 5.7 | 5.74 | 5.52 | 5.72 | -0.17% | 293,782 | 165,486,909 |
| 2024-01-17 | 5.8 | 5.86 | 5.72 | 5.73 | -1.38% | 199,436 | 115,542,990 |
| 2024-01-16 | 5.75 | 5.85 | 5.73 | 5.81 | +0.69% | 211,938 | 122,464,760 |
| 2024-01-15 | 5.68 | 5.79 | 5.65 | 5.77 | +1.94% | 305,874 | 175,784,120 |
| 2024-01-12 | 5.66 | 5.74 | 5.65 | 5.66 | -0.35% | 155,317 | 88,377,138 |
| 2024-01-11 | 5.69 | 5.73 | 5.64 | 5.68 | -0.35% | 206,891 | 117,599,015 |
| 2024-01-10 | 5.75 | 5.76 | 5.69 | 5.7 | -0.7% | 185,575 | 105,996,507 |
| 2024-01-09 | 5.65 | 5.78 | 5.64 | 5.74 | +1.06% | 226,172 | 129,116,701 |
| 2024-01-08 | 5.68 | 5.78 | 5.67 | 5.68 | -0.7% | 306,377 | 175,261,472 |
| 2024-01-05 | 5.75 | 5.81 | 5.69 | 5.72 | -0.69% | 403,386 | 232,035,436 |
| 2024-01-04 | 5.68 | 5.79 | 5.62 | 5.76 | +1.77% | 389,999 | 222,793,498 |
| 2024-01-03 | 5.54 | 5.72 | 5.51 | 5.66 | +2.17% | 398,530 | 224,800,641 |
| 2024-01-02 | 5.46 | 5.58 | 5.41 | 5.54 | +1.84% | 328,561 | 181,792,980 |
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：