股票概览
6.86
-2.83%
-0.2
7.09
开盘价
7.1
最高价
6.85
最低价
64,648
成交量
数据更新至: 2024-12-31
技术指标
7.10
MA5 (5日均线)
7.07
MA10 (10日均线)
7.26
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 | 7.09 | 7.1 | 6.85 | 6.86 | -2.83% | 64,648 | 44,921,757 |
| 2024-12-30 | 7.23 | 7.23 | 7.01 | 7.06 | -2.62% | 78,161 | 55,350,751 |
| 2024-12-27 | 7.2 | 7.4 | 7.09 | 7.25 | +1.83% | 109,478 | 79,528,645 |
| 2024-12-26 | 7.08 | 7.29 | 7.08 | 7.12 | -1.25% | 125,461 | 89,752,115 |
| 2024-12-25 | 6.92 | 7.6 | 6.68 | 7.21 | +4.19% | 266,086 | 192,278,342 |
| 2024-12-24 | 6.85 | 6.92 | 6.74 | 6.92 | +1.62% | 60,717 | 41,570,225 |
| 2024-12-23 | 7.36 | 7.37 | 6.79 | 6.81 | -5.81% | 117,850 | 82,112,045 |
| 2024-12-20 | 7.07 | 7.27 | 7.06 | 7.23 | +2.26% | 70,620 | 50,645,251 |
| 2024-12-19 | 7.06 | 7.17 | 6.95 | 7.07 | -0.7% | 65,842 | 46,302,416 |
| 2024-12-18 | 7.13 | 7.19 | 6.97 | 7.12 | -0.28% | 64,052 | 45,571,079 |
| 2024-12-17 | 7.58 | 7.63 | 7.11 | 7.14 | -5.93% | 120,502 | 87,591,459 |
| 2024-12-16 | 7.6 | 7.79 | 7.54 | 7.59 | -0.52% | 97,678 | 74,685,470 |
| 2024-12-13 | 7.74 | 7.84 | 7.61 | 7.63 | -1.42% | 155,632 | 119,779,612 |
| 2024-12-12 | 7.54 | 7.75 | 7.47 | 7.74 | +2.11% | 185,691 | 142,242,281 |
| 2024-12-11 | 7.3 | 7.6 | 7.29 | 7.58 | +3.55% | 198,596 | 149,220,794 |
| 2024-12-10 | 7.55 | 7.55 | 7.28 | 7.32 | -0.81% | 108,038 | 80,032,724 |
| 2024-12-09 | 7.5 | 7.62 | 7.31 | 7.38 | -0.54% | 99,332 | 73,936,034 |
| 2024-12-06 | 7.38 | 7.45 | 7.25 | 7.42 | +0.82% | 89,689 | 66,131,119 |
| 2024-12-05 | 7.32 | 7.39 | 7.26 | 7.36 | +0.27% | 81,906 | 60,077,345 |
| 2024-12-04 | 7.5 | 7.52 | 7.28 | 7.34 | -2.52% | 118,097 | 87,059,239 |
| 2024-12-03 | 7.65 | 7.7 | 7.41 | 7.53 | -1.18% | 148,757 | 111,641,810 |
| 2024-12-02 | 7.27 | 7.71 | 7.26 | 7.62 | +4.96% | 251,215 | 189,513,146 |
| 2024-11-29 | 7.3 | 7.4 | 7.19 | 7.26 | -1.09% | 128,147 | 93,094,897 |
| 2024-11-28 | 7.26 | 7.42 | 7.21 | 7.34 | +0.27% | 144,411 | 105,875,474 |
| 2024-11-27 | 7.21 | 7.37 | 6.97 | 7.32 | -1.35% | 260,167 | 186,172,745 |
| 2024-11-26 | 7.03 | 7.73 | 6.97 | 7.42 | +5.55% | 376,051 | 282,458,949 |
| 2024-11-25 | 6.83 | 7.03 | 6.83 | 7.03 | +2.33% | 63,344 | 43,867,190 |
| 2024-11-22 | 7.19 | 7.19 | 6.85 | 6.87 | -4.45% | 94,377 | 66,178,605 |
| 2024-11-21 | 7.2 | 7.22 | 7.08 | 7.19 | +0.42% | 88,223 | 63,071,283 |
| 2024-11-20 | 6.96 | 7.18 | 6.91 | 7.16 | +3.02% | 108,527 | 77,021,264 |
| 2024-11-19 | 6.8 | 6.95 | 6.74 | 6.95 | +2.21% | 96,308 | 65,842,865 |
| 2024-11-18 | 6.92 | 7.06 | 6.76 | 6.8 | -2.02% | 116,462 | 80,287,923 |
| 2024-11-15 | 7.1 | 7.23 | 6.9 | 6.94 | -3.61% | 119,917 | 84,909,375 |
| 2024-11-14 | 7.55 | 7.6 | 7.17 | 7.2 | -5.26% | 170,238 | 124,856,160 |
| 2024-11-13 | 7.72 | 7.77 | 7.44 | 7.6 | -1.94% | 164,008 | 124,283,452 |
| 2024-11-12 | 7.67 | 7.98 | 7.62 | 7.75 | +1.04% | 256,206 | 200,866,166 |
| 2024-11-11 | 7.44 | 7.67 | 7.43 | 7.67 | -1.29% | 199,989 | 150,937,090 |
| 2024-11-08 | 8.05 | 8.1 | 7.75 | 7.77 | -2.88% | 226,472 | 178,306,191 |
| 2024-11-07 | 7.86 | 8.2 | 7.62 | 8 | +0.13% | 254,157 | 201,816,233 |
| 2024-11-06 | 7.76 | 8.23 | 7.75 | 7.99 | +3.1% | 301,879 | 241,421,186 |
| 2024-11-05 | 7.72 | 7.78 | 7.62 | 7.75 | +1.04% | 229,154 | 176,213,395 |
| 2024-11-04 | 7.68 | 7.84 | 7.56 | 7.67 | -1.67% | 197,916 | 151,241,926 |
| 2024-11-01 | 8.2 | 8.2 | 7.65 | 7.8 | -5.57% | 307,810 | 242,302,696 |
| 2024-10-31 | 8.01 | 8.5 | 7.83 | 8.26 | +2.74% | 384,812 | 315,766,941 |
| 2024-10-30 | 8.01 | 8.37 | 8 | 8.04 | -4.06% | 388,392 | 314,276,173 |
| 2024-10-29 | 8.29 | 8.87 | 7.94 | 8.38 | +2.57% | 725,593 | 605,687,764 |
| 2024-10-28 | 8.13 | 8.17 | 7.72 | 8.17 | +9.96% | 790,957 | 637,255,103 |
| 2024-10-25 | 6.73 | 7.43 | 6.7 | 7.43 | +10.07% | 287,997 | 209,776,563 |
| 2024-10-24 | 6.71 | 6.99 | 6.62 | 6.75 | -2.03% | 334,328 | 226,299,006 |
| 2024-10-23 | 7.52 | 7.52 | 6.81 | 6.89 | -4.44% | 643,061 | 460,530,623 |
| 2024-10-22 | 6.73 | 7.21 | 6.61 | 7.21 | +10.08% | 348,640 | 245,645,364 |
| 2024-10-21 | 5.99 | 6.55 | 5.97 | 6.55 | +10.08% | 337,781 | 215,679,918 |
| 2024-10-18 | 5.87 | 6.04 | 5.83 | 5.95 | +1.36% | 78,257 | 46,398,824 |
| 2024-10-17 | 5.95 | 6.02 | 5.87 | 5.87 | -1.18% | 49,669 | 29,493,094 |
| 2024-10-16 | 5.86 | 5.99 | 5.85 | 5.94 | +0.51% | 49,925 | 29,578,116 |
| 2024-10-15 | 5.95 | 6.05 | 5.85 | 5.91 | -0.67% | 64,760 | 38,553,451 |
| 2024-10-14 | 5.83 | 5.96 | 5.8 | 5.95 | +2.41% | 63,077 | 37,181,548 |
| 2024-10-11 | 6.04 | 6.05 | 5.75 | 5.81 | -3.49% | 77,440 | 45,629,296 |
| 2024-10-10 | 5.96 | 6.18 | 5.94 | 6.02 | +0.84% | 89,785 | 54,495,083 |
| 2024-10-09 | 6.54 | 6.54 | 5.95 | 5.97 | -9.55% | 146,060 | 90,283,499 |
| 2024-10-08 | 6.95 | 6.95 | 6.33 | 6.6 | +4.43% | 206,793 | 136,842,675 |
| 2024-09-30 | 5.95 | 6.36 | 5.9 | 6.32 | +8.59% | 185,062 | 113,797,226 |
| 2024-09-27 | 5.78 | 5.82 | 5.65 | 5.82 | +3.37% | 67,440 | 38,794,719 |
| 2024-09-26 | 5.5 | 5.63 | 5.45 | 5.63 | +2.74% | 44,070 | 24,482,053 |
| 2024-09-25 | 5.43 | 5.58 | 5.43 | 5.48 | +1.11% | 50,911 | 28,133,993 |
| 2024-09-24 | 5.26 | 5.42 | 5.26 | 5.42 | +3.24% | 42,820 | 22,910,212 |
| 2024-09-23 | 5.19 | 5.29 | 5.19 | 5.25 | +0.77% | 32,484 | 17,050,491 |
| 2024-09-20 | 5.27 | 5.27 | 5.17 | 5.21 | -0.76% | 20,720 | 10,788,497 |
| 2024-09-19 | 5.1 | 5.26 | 5.09 | 5.25 | +3.14% | 35,261 | 18,349,330 |
| 2024-09-18 | 5.17 | 5.18 | 5.03 | 5.09 | -1.55% | 34,793 | 17,686,992 |
| 2024-09-13 | 5.25 | 5.26 | 5.17 | 5.17 | -1.52% | 29,802 | 15,524,268 |
| 2024-09-12 | 5.23 | 5.31 | 5.23 | 5.25 | +0.38% | 25,430 | 13,400,970 |
| 2024-09-11 | 5.28 | 5.31 | 5.21 | 5.23 | -1.51% | 30,217 | 15,856,222 |
| 2024-09-10 | 5.35 | 5.38 | 5.22 | 5.31 | -0.75% | 32,153 | 17,014,856 |
| 2024-09-09 | 5.31 | 5.42 | 5.27 | 5.35 | +1.52% | 38,869 | 20,822,714 |
| 2024-09-06 | 5.39 | 5.44 | 5.27 | 5.27 | -2.23% | 32,568 | 17,314,993 |
| 2024-09-05 | 5.31 | 5.4 | 5.31 | 5.39 | +1.32% | 31,264 | 16,777,949 |
| 2024-09-04 | 5.37 | 5.41 | 5.3 | 5.32 | -1.3% | 34,188 | 18,272,072 |
| 2024-09-03 | 5.37 | 5.48 | 5.34 | 5.39 | +0.37% | 29,047 | 15,700,649 |
| 2024-09-02 | 5.48 | 5.56 | 5.36 | 5.37 | -2.54% | 39,868 | 21,718,067 |
| 2024-08-30 | 5.44 | 5.55 | 5.41 | 5.51 | +1.1% | 33,267 | 18,312,155 |
| 2024-08-29 | 5.36 | 5.46 | 5.31 | 5.45 | +0.74% | 29,865 | 16,188,883 |
| 2024-08-28 | 5.3 | 5.45 | 5.25 | 5.41 | +0.93% | 30,120 | 16,199,662 |
| 2024-08-27 | 5.32 | 5.5 | 5.3 | 5.36 | +0.75% | 55,689 | 30,047,985 |
| 2024-08-26 | 5.27 | 5.35 | 5.21 | 5.32 | +0.76% | 25,841 | 13,682,677 |
| 2024-08-23 | 5.35 | 5.38 | 5.25 | 5.28 | -1.86% | 29,340 | 15,537,384 |
| 2024-08-22 | 5.41 | 5.5 | 5.35 | 5.38 | -1.47% | 34,424 | 18,652,404 |
| 2024-08-21 | 5.57 | 5.58 | 5.44 | 5.46 | -1.97% | 34,327 | 18,817,306 |
| 2024-08-20 | 5.7 | 5.7 | 5.56 | 5.57 | -2.45% | 43,291 | 24,288,914 |
| 2024-08-19 | 5.76 | 5.79 | 5.7 | 5.71 | -0.52% | 47,970 | 27,506,227 |
| 2024-08-16 | 5.71 | 5.77 | 5.63 | 5.74 | +0.53% | 47,171 | 26,948,121 |
| 2024-08-15 | 5.71 | 5.81 | 5.64 | 5.71 | +0.18% | 40,128 | 22,970,785 |
| 2024-08-14 | 5.71 | 5.76 | 5.65 | 5.7 | -1.21% | 53,937 | 30,711,850 |
| 2024-08-13 | 5.85 | 5.89 | 5.68 | 5.77 | -2.2% | 85,606 | 49,316,155 |
| 2024-08-12 | 5.69 | 6.07 | 5.66 | 5.9 | +3.51% | 122,067 | 72,054,683 |
| 2024-08-09 | 5.83 | 5.9 | 5.69 | 5.7 | -2.9% | 73,385 | 42,237,641 |
| 2024-08-08 | 5.7 | 5.97 | 5.68 | 5.87 | +2.62% | 106,763 | 62,505,129 |
| 2024-08-07 | 5.71 | 5.77 | 5.67 | 5.72 | -0.52% | 48,983 | 27,983,575 |
| 2024-08-06 | 5.58 | 5.75 | 5.58 | 5.75 | +2.86% | 77,884 | 44,254,235 |
| 2024-08-05 | 5.58 | 5.76 | 5.51 | 5.59 | -0.89% | 72,440 | 40,923,374 |
| 2024-08-02 | 5.55 | 5.78 | 5.52 | 5.64 | +1.26% | 74,452 | 42,395,385 |
| 2024-08-01 | 5.54 | 5.63 | 5.5 | 5.57 | +0.72% | 41,382 | 23,059,785 |
| 2024-07-31 | 5.32 | 5.54 | 5.29 | 5.53 | +4.14% | 55,040 | 30,041,660 |
| 2024-07-30 | 5.22 | 5.31 | 5.21 | 5.31 | +1.72% | 30,192 | 15,945,635 |
| 2024-07-29 | 5.28 | 5.29 | 5.17 | 5.22 | 0% | 24,573 | 12,840,518 |
| 2024-07-26 | 5.17 | 5.25 | 5.16 | 5.22 | +1.16% | 23,762 | 12,375,305 |
| 2024-07-25 | 5.15 | 5.23 | 5.11 | 5.16 | 0% | 29,637 | 15,299,714 |
| 2024-07-24 | 5.29 | 5.32 | 5.15 | 5.16 | -2.82% | 37,013 | 19,297,449 |
| 2024-07-23 | 5.41 | 5.45 | 5.31 | 5.31 | -1.85% | 28,317 | 15,209,165 |
| 2024-07-22 | 5.36 | 5.43 | 5.29 | 5.41 | +0.37% | 33,187 | 17,806,095 |
| 2024-07-19 | 5.35 | 5.43 | 5.32 | 5.39 | -0.19% | 24,255 | 13,035,370 |
| 2024-07-18 | 5.33 | 5.41 | 5.24 | 5.4 | +0.93% | 33,489 | 17,867,220 |
| 2024-07-17 | 5.35 | 5.4 | 5.29 | 5.35 | -0.37% | 25,581 | 13,667,004 |
| 2024-07-16 | 5.38 | 5.4 | 5.31 | 5.37 | -0.37% | 24,287 | 12,979,416 |
| 2024-07-15 | 5.5 | 5.5 | 5.33 | 5.39 | -2.36% | 31,187 | 16,820,697 |
| 2024-07-12 | 5.47 | 5.62 | 5.47 | 5.52 | +0.18% | 41,490 | 23,028,883 |
| 2024-07-11 | 5.36 | 5.56 | 5.32 | 5.51 | +4.55% | 58,211 | 31,773,629 |
| 2024-07-10 | 5.33 | 5.38 | 5.23 | 5.27 | -1.31% | 32,131 | 17,052,200 |
| 2024-07-09 | 5.36 | 5.39 | 5.16 | 5.34 | -0.56% | 54,247 | 28,683,132 |
| 2024-07-08 | 5.57 | 5.58 | 5.36 | 5.37 | -3.76% | 35,378 | 19,185,675 |
| 2024-07-05 | 5.36 | 5.6 | 5.3 | 5.58 | +3.91% | 47,607 | 26,124,473 |
| 2024-07-04 | 5.56 | 5.58 | 5.36 | 5.37 | -3.24% | 34,376 | 18,711,703 |
| 2024-07-03 | 5.6 | 5.66 | 5.54 | 5.55 | -0.89% | 32,920 | 18,414,543 |
| 2024-07-02 | 5.45 | 5.62 | 5.43 | 5.6 | +2.56% | 47,387 | 26,367,741 |
| 2024-07-01 | 5.32 | 5.47 | 5.28 | 5.46 | +2.06% | 41,349 | 22,233,942 |
| 2024-06-28 | 5.36 | 5.45 | 5.32 | 5.35 | -0.37% | 29,141 | 15,714,349 |
| 2024-06-27 | 5.49 | 5.53 | 5.37 | 5.37 | -2.19% | 31,520 | 17,121,187 |
| 2024-06-26 | 5.26 | 5.5 | 5.25 | 5.49 | +4.37% | 42,903 | 23,007,549 |
| 2024-06-25 | 5.22 | 5.33 | 5.21 | 5.26 | +0.96% | 32,418 | 17,102,261 |
| 2024-06-24 | 5.47 | 5.47 | 5.15 | 5.21 | -5.1% | 49,772 | 26,151,453 |
| 2024-06-21 | 5.42 | 5.54 | 5.35 | 5.49 | +1.1% | 32,668 | 17,835,603 |
| 2024-06-20 | 5.57 | 5.65 | 5.4 | 5.43 | -2.51% | 41,420 | 22,792,877 |
| 2024-06-19 | 5.58 | 5.63 | 5.53 | 5.57 | -0.18% | 24,574 | 13,693,573 |
| 2024-06-18 | 5.55 | 5.62 | 5.52 | 5.58 | -1.41% | 31,859 | 17,737,352 |
| 2024-06-17 | 5.71 | 5.75 | 5.62 | 5.66 | -0.88% | 27,972 | 15,832,659 |
| 2024-06-14 | 5.68 | 5.74 | 5.63 | 5.71 | -0.35% | 33,182 | 18,848,030 |
| 2024-06-13 | 5.86 | 5.88 | 5.7 | 5.73 | -2.22% | 38,190 | 22,012,734 |
| 2024-06-12 | 5.76 | 5.9 | 5.72 | 5.86 | +2.09% | 41,326 | 24,075,130 |
| 2024-06-11 | 5.69 | 5.76 | 5.56 | 5.74 | +0.88% | 44,059 | 24,954,632 |
| 2024-06-07 | 5.6 | 5.73 | 5.57 | 5.69 | +4.02% | 59,807 | 33,809,990 |
| 2024-06-06 | 5.82 | 5.84 | 5.37 | 5.47 | -5.53% | 88,284 | 49,055,795 |
| 2024-06-05 | 5.96 | 5.96 | 5.79 | 5.79 | -2.69% | 50,008 | 29,226,091 |
| 2024-06-04 | 6.02 | 6.02 | 5.86 | 5.95 | -1% | 40,181 | 23,841,306 |
| 2024-06-03 | 6.18 | 6.18 | 5.96 | 6.01 | -2.91% | 49,748 | 30,090,325 |
| 2024-05-31 | 6.17 | 6.22 | 6.14 | 6.19 | +1.14% | 27,861 | 17,232,926 |
| 2024-05-30 | 6.2 | 6.24 | 6.11 | 6.12 | -1.29% | 28,401 | 17,477,704 |
| 2024-05-29 | 6.2 | 6.27 | 6.15 | 6.2 | 0% | 36,026 | 22,377,724 |
| 2024-05-28 | 6.3 | 6.3 | 6.2 | 6.2 | -1.59% | 32,812 | 20,484,976 |
| 2024-05-27 | 6.25 | 6.31 | 6.15 | 6.3 | +1.29% | 38,641 | 24,037,481 |
| 2024-05-24 | 6.25 | 6.32 | 6.22 | 6.22 | -0.32% | 39,805 | 24,956,006 |
| 2024-05-23 | 6.44 | 6.44 | 6.22 | 6.24 | -3.11% | 47,296 | 29,800,057 |
| 2024-05-22 | 6.42 | 6.55 | 6.42 | 6.44 | -0.62% | 40,238 | 26,003,136 |
| 2024-05-21 | 6.57 | 6.57 | 6.45 | 6.48 | -1.07% | 54,159 | 35,200,486 |
| 2024-05-20 | 6.6 | 6.61 | 6.52 | 6.55 | -0.46% | 44,662 | 29,310,630 |
| 2024-05-17 | 6.61 | 6.66 | 6.5 | 6.58 | -0.45% | 37,645 | 24,720,825 |
| 2024-05-16 | 6.66 | 6.7 | 6.58 | 6.61 | -0.3% | 37,739 | 25,042,109 |
| 2024-05-15 | 6.75 | 6.75 | 6.61 | 6.63 | -1.19% | 41,099 | 27,397,651 |
| 2024-05-14 | 6.67 | 6.81 | 6.67 | 6.71 | +0.6% | 47,206 | 31,843,070 |
| 2024-05-13 | 6.73 | 6.84 | 6.64 | 6.67 | -1.62% | 64,109 | 43,139,276 |
| 2024-05-10 | 6.91 | 6.92 | 6.76 | 6.78 | -1.74% | 74,515 | 50,759,403 |
| 2024-05-09 | 6.81 | 6.9 | 6.72 | 6.9 | +1.62% | 78,847 | 54,126,103 |
| 2024-05-08 | 6.75 | 6.83 | 6.71 | 6.79 | +0.74% | 80,064 | 54,355,881 |
| 2024-05-07 | 6.71 | 6.78 | 6.65 | 6.74 | +0.3% | 72,472 | 48,660,222 |
| 2024-05-06 | 6.6 | 6.74 | 6.59 | 6.72 | +2.91% | 79,884 | 53,487,265 |
| 2024-04-30 | 6.52 | 6.55 | 6.4 | 6.53 | +1.08% | 75,610 | 49,091,829 |
| 2024-04-29 | 6.31 | 6.47 | 6.3 | 6.46 | +2.54% | 51,917 | 33,300,283 |
| 2024-04-26 | 6.31 | 6.33 | 6.23 | 6.3 | -0.16% | 45,451 | 28,620,992 |
| 2024-04-25 | 6.19 | 6.33 | 6.15 | 6.31 | +1.77% | 46,460 | 29,221,586 |
| 2024-04-24 | 6.01 | 6.2 | 6.01 | 6.2 | +2.82% | 60,823 | 37,371,446 |
| 2024-04-23 | 5.99 | 6.08 | 5.91 | 6.03 | +0.5% | 47,530 | 28,471,582 |
| 2024-04-22 | 5.95 | 6 | 5.83 | 6 | +0.84% | 44,764 | 26,488,474 |
| 2024-04-19 | 5.94 | 6.04 | 5.85 | 5.95 | +0.51% | 43,836 | 26,083,790 |
| 2024-04-18 | 6.09 | 6.12 | 5.92 | 5.92 | -2.79% | 65,763 | 39,432,457 |
| 2024-04-17 | 5.68 | 6.09 | 5.68 | 6.09 | +8.17% | 78,951 | 46,987,334 |
| 2024-04-16 | 6.05 | 6.08 | 5.61 | 5.63 | -7.1% | 87,661 | 50,476,539 |
| 2024-04-15 | 6.32 | 6.36 | 5.94 | 6.06 | -4.42% | 89,291 | 54,536,644 |
| 2024-04-12 | 6.48 | 6.55 | 6.32 | 6.34 | -3.06% | 75,713 | 48,455,449 |
| 2024-04-11 | 6.49 | 6.75 | 6.42 | 6.54 | +0.15% | 57,400 | 37,829,335 |
| 2024-04-10 | 6.62 | 6.69 | 6.47 | 6.53 | -1.95% | 56,582 | 37,181,731 |
| 2024-04-09 | 6.39 | 6.66 | 6.39 | 6.66 | +3.74% | 65,381 | 42,685,163 |
| 2024-04-08 | 6.7 | 6.74 | 6.41 | 6.42 | -4.61% | 81,043 | 53,113,063 |
| 2024-04-03 | 6.65 | 6.82 | 6.65 | 6.73 | +1.05% | 105,226 | 70,957,346 |
| 2024-04-02 | 6.67 | 6.69 | 6.56 | 6.66 | 0% | 47,396 | 31,422,373 |
| 2024-04-01 | 6.49 | 6.66 | 6.49 | 6.66 | +2.94% | 63,324 | 41,594,942 |
| 2024-03-29 | 6.52 | 6.55 | 6.36 | 6.47 | -0.15% | 48,618 | 31,286,354 |
| 2024-03-28 | 6.41 | 6.54 | 6.29 | 6.48 | +1.57% | 65,558 | 42,256,019 |
| 2024-03-27 | 6.44 | 6.58 | 6.37 | 6.38 | -1.39% | 64,521 | 41,929,683 |
| 2024-03-26 | 6.46 | 6.53 | 6.35 | 6.47 | +0.15% | 47,292 | 30,478,478 |
| 2024-03-25 | 6.67 | 6.71 | 6.45 | 6.46 | -3% | 61,930 | 40,758,422 |
| 2024-03-22 | 6.78 | 6.79 | 6.57 | 6.66 | -2.06% | 88,258 | 58,684,765 |
| 2024-03-21 | 6.85 | 6.88 | 6.72 | 6.8 | -0.44% | 73,472 | 49,919,789 |
| 2024-03-20 | 6.77 | 6.85 | 6.73 | 6.83 | +1.34% | 85,997 | 58,511,929 |
| 2024-03-19 | 6.77 | 6.83 | 6.71 | 6.74 | -0.15% | 98,169 | 66,419,410 |
| 2024-03-18 | 6.59 | 6.75 | 6.59 | 6.75 | +2.58% | 113,376 | 75,854,636 |
| 2024-03-15 | 6.48 | 6.63 | 6.41 | 6.58 | +0.92% | 74,510 | 48,821,939 |
| 2024-03-14 | 6.64 | 6.79 | 6.44 | 6.52 | -0.31% | 106,517 | 70,337,265 |
| 2024-03-13 | 6.56 | 6.58 | 6.43 | 6.54 | -0.61% | 80,784 | 52,521,851 |
| 2024-03-12 | 6.51 | 6.66 | 6.5 | 6.58 | +1.86% | 118,562 | 78,097,606 |
| 2024-03-11 | 6.35 | 6.5 | 6.3 | 6.46 | +1.89% | 85,287 | 54,851,734 |
| 2024-03-08 | 6.22 | 6.42 | 6.22 | 6.34 | +1.12% | 60,233 | 38,172,610 |
| 2024-03-07 | 6.3 | 6.43 | 6.25 | 6.27 | -0.63% | 67,303 | 42,583,373 |
| 2024-03-06 | 6.28 | 6.36 | 6.19 | 6.31 | -0.16% | 60,437 | 37,906,140 |
| 2024-03-05 | 6.53 | 6.53 | 6.3 | 6.32 | -3.36% | 98,143 | 62,420,492 |
| 2024-03-04 | 6.27 | 6.75 | 6.26 | 6.54 | +3.97% | 169,317 | 110,553,105 |
| 2024-03-01 | 6.27 | 6.33 | 6.2 | 6.29 | 0% | 75,278 | 47,161,464 |
| 2024-02-29 | 5.99 | 6.29 | 5.95 | 6.29 | +2.61% | 113,174 | 69,900,403 |
| 2024-02-28 | 6.54 | 6.75 | 6.09 | 6.13 | -6.7% | 172,906 | 112,122,512 |
| 2024-02-27 | 6.35 | 6.57 | 6.32 | 6.57 | +2.02% | 128,229 | 83,067,671 |
| 2024-02-26 | 6.34 | 6.56 | 6.27 | 6.44 | +1.26% | 149,419 | 95,726,174 |
| 2024-02-23 | 6.31 | 6.38 | 6.22 | 6.36 | -0.47% | 128,259 | 80,887,981 |
| 2024-02-22 | 6.21 | 6.59 | 6.15 | 6.39 | +1.75% | 164,421 | 103,516,042 |
| 2024-02-21 | 6.34 | 6.39 | 6.14 | 6.28 | -0.95% | 194,303 | 121,620,647 |
| 2024-02-20 | 5.7 | 6.34 | 5.63 | 6.34 | +10.07% | 96,253 | 58,978,501 |
| 2024-02-19 | 5.69 | 5.84 | 5.61 | 5.76 | +2.86% | 102,801 | 59,052,178 |
| 2024-02-08 | 5.07 | 5.61 | 4.94 | 5.6 | +9.8% | 137,943 | 73,081,246 |
| 2024-02-07 | 5.25 | 5.38 | 5.03 | 5.1 | -3.23% | 105,238 | 54,689,462 |
| 2024-02-06 | 4.85 | 5.43 | 4.65 | 5.27 | +3.54% | 116,834 | 58,828,119 |
| 2024-02-05 | 5.55 | 5.65 | 5.09 | 5.09 | -9.91% | 110,910 | 57,630,013 |
| 2024-02-02 | 5.99 | 6.13 | 5.4 | 5.65 | -5.52% | 81,921 | 47,366,065 |
| 2024-02-01 | 6.18 | 6.24 | 5.97 | 5.98 | -3.39% | 77,281 | 46,918,968 |
| 2024-01-31 | 6.56 | 6.56 | 6.13 | 6.19 | -5.93% | 73,616 | 46,573,965 |
| 2024-01-30 | 6.71 | 6.78 | 6.56 | 6.58 | -2.81% | 44,235 | 29,507,426 |
| 2024-01-29 | 6.93 | 7.03 | 6.75 | 6.77 | -3.15% | 49,119 | 33,588,837 |
| 2024-01-26 | 6.89 | 7.1 | 6.86 | 6.99 | +1.16% | 80,194 | 56,194,980 |
| 2024-01-25 | 6.63 | 6.92 | 6.61 | 6.91 | +4.22% | 85,006 | 57,725,472 |
| 2024-01-24 | 6.58 | 6.68 | 6.36 | 6.63 | +2% | 60,147 | 39,432,343 |
| 2024-01-23 | 6.47 | 6.55 | 6.32 | 6.5 | +0.46% | 56,414 | 36,420,945 |
| 2024-01-22 | 6.91 | 6.91 | 6.43 | 6.47 | -6.77% | 69,526 | 46,326,684 |
| 2024-01-19 | 7.02 | 7.07 | 6.93 | 6.94 | -1.28% | 39,305 | 27,495,801 |
| 2024-01-18 | 7.09 | 7.1 | 6.79 | 7.03 | -1.26% | 82,226 | 56,966,980 |
| 2024-01-17 | 7.3 | 7.38 | 7.1 | 7.12 | -2.86% | 44,215 | 31,991,804 |
| 2024-01-16 | 7.4 | 7.42 | 7.23 | 7.33 | -0.81% | 50,969 | 37,270,400 |
| 2024-01-15 | 7.28 | 7.44 | 7.25 | 7.39 | +1.09% | 40,865 | 30,147,599 |
| 2024-01-12 | 7.39 | 7.44 | 7.31 | 7.31 | -1.22% | 43,388 | 32,029,956 |
| 2024-01-11 | 7.26 | 7.42 | 7.21 | 7.4 | +2.07% | 53,972 | 39,627,973 |
| 2024-01-10 | 7.34 | 7.34 | 7.16 | 7.25 | -1.36% | 47,902 | 34,758,260 |
| 2024-01-09 | 7.36 | 7.47 | 7.3 | 7.35 | +0.14% | 45,202 | 33,324,667 |
| 2024-01-08 | 7.37 | 7.48 | 7.34 | 7.34 | -1.74% | 42,760 | 31,664,723 |
| 2024-01-05 | 7.62 | 7.62 | 7.43 | 7.47 | -1.84% | 56,318 | 42,421,220 |
| 2024-01-04 | 7.67 | 7.67 | 7.54 | 7.61 | -0.78% | 50,549 | 38,362,719 |
| 2024-01-03 | 7.6 | 7.79 | 7.57 | 7.67 | +0.39% | 76,660 | 58,932,442 |
| 2024-01-02 | 7.61 | 7.67 | 7.5 | 7.64 | +0.39% | 75,854 | 57,681,927 |
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：