股票概览
7.01
-2.77%
-0.2
7.19
开盘价
7.23
最高价
7.01
最低价
35,081
成交量
数据更新至: 2024-12-31
技术指标
7.14
MA5 (5日均线)
7.23
MA10 (10日均线)
7.36
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 | 7.19 | 7.23 | 7.01 | 7.01 | -2.77% | 35,081 | 24,969,493 |
| 2024-12-30 | 7.24 | 7.31 | 7.16 | 7.21 | 0% | 23,629 | 17,011,680 |
| 2024-12-27 | 7.14 | 7.25 | 7.1 | 7.21 | +0.98% | 25,555 | 18,405,784 |
| 2024-12-26 | 7.11 | 7.2 | 7.11 | 7.14 | +0.42% | 23,944 | 17,146,230 |
| 2024-12-25 | 7.27 | 7.27 | 7.07 | 7.11 | -2.2% | 37,930 | 27,034,851 |
| 2024-12-24 | 7.21 | 7.35 | 7.18 | 7.27 | +1.25% | 30,679 | 22,279,835 |
| 2024-12-23 | 7.4 | 7.42 | 7.16 | 7.18 | -3.36% | 40,390 | 29,386,150 |
| 2024-12-20 | 7.37 | 7.48 | 7.34 | 7.43 | +0.68% | 36,089 | 26,740,006 |
| 2024-12-19 | 7.4 | 7.41 | 7.24 | 7.38 | -0.27% | 42,091 | 30,804,601 |
| 2024-12-18 | 7.4 | 7.51 | 7.37 | 7.4 | 0% | 34,643 | 25,796,542 |
| 2024-12-17 | 7.53 | 7.55 | 7.34 | 7.4 | -1.6% | 49,737 | 36,932,356 |
| 2024-12-16 | 7.6 | 7.61 | 7.46 | 7.52 | -0.13% | 43,420 | 32,716,127 |
| 2024-12-13 | 7.72 | 7.73 | 7.51 | 7.53 | -2.33% | 74,007 | 56,224,210 |
| 2024-12-12 | 7.62 | 7.73 | 7.56 | 7.71 | +1.31% | 85,824 | 65,911,788 |
| 2024-12-11 | 7.67 | 7.68 | 7.55 | 7.61 | -0.65% | 75,667 | 57,597,857 |
| 2024-12-10 | 7.75 | 7.81 | 7.61 | 7.66 | +0.52% | 165,155 | 127,299,970 |
| 2024-12-09 | 7.37 | 7.93 | 7.33 | 7.62 | +3.53% | 193,832 | 148,448,650 |
| 2024-12-06 | 7.28 | 7.36 | 7.19 | 7.36 | +1.52% | 42,401 | 30,954,704 |
| 2024-12-05 | 7.18 | 7.28 | 7.16 | 7.25 | +0.97% | 30,670 | 22,163,804 |
| 2024-12-04 | 7.38 | 7.39 | 7.15 | 7.18 | -2.58% | 41,075 | 29,825,459 |
| 2024-12-03 | 7.37 | 7.4 | 7.28 | 7.37 | 0% | 40,417 | 29,718,278 |
| 2024-12-02 | 7.25 | 7.38 | 7.21 | 7.37 | +1.8% | 52,207 | 38,142,926 |
| 2024-11-29 | 7.19 | 7.26 | 7.11 | 7.24 | +0.42% | 37,463 | 27,004,148 |
| 2024-11-28 | 7.11 | 7.23 | 7.1 | 7.21 | +1.12% | 47,814 | 34,392,722 |
| 2024-11-27 | 7.1 | 7.14 | 6.88 | 7.13 | +0.28% | 47,474 | 33,264,514 |
| 2024-11-26 | 7.28 | 7.28 | 7.07 | 7.11 | -2.47% | 41,625 | 29,832,833 |
| 2024-11-25 | 7.15 | 7.35 | 7.14 | 7.29 | +1.96% | 47,345 | 34,324,830 |
| 2024-11-22 | 7.41 | 7.44 | 7.14 | 7.15 | -3.51% | 52,708 | 38,494,345 |
| 2024-11-21 | 7.36 | 7.48 | 7.32 | 7.41 | +0.41% | 62,335 | 46,156,804 |
| 2024-11-20 | 7.2 | 7.39 | 7.16 | 7.38 | +2.5% | 70,461 | 51,671,253 |
| 2024-11-19 | 7.01 | 7.2 | 7 | 7.2 | +2.13% | 39,950 | 28,439,755 |
| 2024-11-18 | 7.03 | 7.18 | 7 | 7.05 | 0% | 46,080 | 32,698,286 |
| 2024-11-15 | 7.09 | 7.16 | 7.04 | 7.05 | -0.84% | 40,524 | 28,764,904 |
| 2024-11-14 | 7.28 | 7.3 | 7.08 | 7.11 | -2.34% | 42,507 | 30,473,493 |
| 2024-11-13 | 7.2 | 7.33 | 7.14 | 7.28 | 0% | 47,184 | 34,128,586 |
| 2024-11-12 | 7.33 | 7.5 | 7.2 | 7.28 | -0.55% | 67,951 | 49,923,536 |
| 2024-11-11 | 7.33 | 7.37 | 7.29 | 7.32 | +0.14% | 65,600 | 48,048,211 |
| 2024-11-08 | 7.4 | 7.44 | 7.21 | 7.31 | -0.27% | 72,345 | 52,884,898 |
| 2024-11-07 | 7.18 | 7.35 | 7.11 | 7.33 | +2.23% | 68,734 | 49,990,455 |
| 2024-11-06 | 7.18 | 7.28 | 7.15 | 7.17 | -0.14% | 72,517 | 52,271,113 |
| 2024-11-05 | 7.07 | 7.21 | 7.02 | 7.18 | +1.7% | 97,806 | 69,454,217 |
| 2024-11-04 | 6.95 | 7.07 | 6.92 | 7.06 | +1.58% | 37,719 | 26,410,627 |
| 2024-11-01 | 7.03 | 7.14 | 6.94 | 6.95 | -1.7% | 59,507 | 41,770,482 |
| 2024-10-31 | 7.08 | 7.14 | 7.02 | 7.07 | -0.28% | 52,618 | 37,238,255 |
| 2024-10-30 | 7.08 | 7.15 | 7.01 | 7.09 | +0.28% | 46,532 | 32,902,841 |
| 2024-10-29 | 7.34 | 7.34 | 7.05 | 7.07 | -3.42% | 76,394 | 54,602,517 |
| 2024-10-28 | 7.25 | 7.33 | 7.16 | 7.32 | +1.95% | 64,803 | 47,058,292 |
| 2024-10-25 | 7.04 | 7.18 | 7.04 | 7.18 | +2.13% | 68,923 | 49,086,614 |
| 2024-10-24 | 6.97 | 7.09 | 6.97 | 7.03 | 0% | 38,516 | 27,012,007 |
| 2024-10-23 | 6.83 | 7.12 | 6.83 | 7.03 | +2.48% | 88,462 | 62,112,286 |
| 2024-10-22 | 6.77 | 6.86 | 6.76 | 6.86 | +1.63% | 63,793 | 43,459,067 |
| 2024-10-21 | 6.87 | 6.87 | 6.71 | 6.75 | -1.89% | 94,158 | 63,757,027 |
| 2024-10-18 | 6.83 | 6.98 | 6.6 | 6.88 | +0.29% | 143,500 | 96,780,429 |
| 2024-10-17 | 6.94 | 7.01 | 6.83 | 6.86 | -1.01% | 56,604 | 39,049,151 |
| 2024-10-16 | 6.88 | 7 | 6.84 | 6.93 | -0.14% | 40,997 | 28,469,675 |
| 2024-10-15 | 7.08 | 7.09 | 6.93 | 6.94 | -1.84% | 58,536 | 41,068,502 |
| 2024-10-14 | 7.03 | 7.12 | 6.87 | 7.07 | +0.14% | 80,347 | 56,360,035 |
| 2024-10-11 | 7.28 | 7.35 | 6.98 | 7.06 | +1% | 107,400 | 76,375,681 |
| 2024-10-10 | 6.98 | 7.11 | 6.82 | 6.99 | +1.3% | 60,689 | 42,462,023 |
| 2024-10-09 | 7.43 | 7.43 | 6.9 | 6.9 | -7.13% | 106,073 | 75,457,405 |
| 2024-10-08 | 7.91 | 7.93 | 7.22 | 7.43 | +3.05% | 175,417 | 132,187,206 |
| 2024-09-30 | 6.97 | 7.26 | 6.78 | 7.21 | +6.81% | 151,544 | 107,175,405 |
| 2024-09-27 | 6.6 | 6.75 | 6.55 | 6.75 | +4.17% | 42,309 | 28,195,673 |
| 2024-09-26 | 6.31 | 6.48 | 6.28 | 6.48 | +2.53% | 35,426 | 22,655,177 |
| 2024-09-25 | 6.36 | 6.49 | 6.31 | 6.32 | +0.96% | 49,269 | 31,531,399 |
| 2024-09-24 | 6.02 | 6.26 | 6.02 | 6.26 | +3.99% | 47,712 | 29,387,842 |
| 2024-09-23 | 6.05 | 6.07 | 5.98 | 6.02 | -1.15% | 24,876 | 14,969,471 |
| 2024-09-20 | 6.13 | 6.13 | 6.03 | 6.09 | 0% | 16,850 | 10,224,870 |
| 2024-09-19 | 6.02 | 6.15 | 5.95 | 6.09 | +1.33% | 22,609 | 13,723,196 |
| 2024-09-18 | 6.06 | 6.08 | 5.94 | 6.01 | -0.83% | 17,037 | 10,214,533 |
| 2024-09-13 | 6.13 | 6.14 | 6.04 | 6.06 | -1.14% | 20,203 | 12,266,967 |
| 2024-09-12 | 6.16 | 6.23 | 6.11 | 6.13 | -0.49% | 19,705 | 12,167,995 |
| 2024-09-11 | 6.13 | 6.18 | 6.1 | 6.16 | +0.49% | 18,659 | 11,472,426 |
| 2024-09-10 | 6.14 | 6.16 | 6.02 | 6.13 | +0.49% | 19,590 | 11,920,938 |
| 2024-09-09 | 6.11 | 6.18 | 6.08 | 6.1 | -0.49% | 17,588 | 10,754,837 |
| 2024-09-06 | 6.2 | 6.24 | 6.13 | 6.13 | -0.97% | 16,640 | 10,275,864 |
| 2024-09-05 | 6.25 | 6.25 | 6.16 | 6.19 | +0.32% | 25,177 | 15,605,366 |
| 2024-09-04 | 6.16 | 6.23 | 6.14 | 6.17 | -0.32% | 23,373 | 14,459,454 |
| 2024-09-03 | 6.05 | 6.19 | 6.03 | 6.19 | +2.48% | 39,775 | 24,470,951 |
| 2024-09-02 | 6.08 | 6.12 | 5.98 | 6.04 | -1.79% | 36,018 | 21,839,055 |
| 2024-08-30 | 6.12 | 6.21 | 6.08 | 6.15 | +0.49% | 40,310 | 24,812,993 |
| 2024-08-29 | 6.09 | 6.14 | 6.05 | 6.12 | +0.16% | 20,712 | 12,620,334 |
| 2024-08-28 | 6.14 | 6.17 | 6.07 | 6.11 | -0.16% | 18,258 | 11,184,929 |
| 2024-08-27 | 6.17 | 6.17 | 6.09 | 6.12 | -0.33% | 17,551 | 10,739,876 |
| 2024-08-26 | 6 | 6.16 | 6 | 6.14 | +1.32% | 23,640 | 14,501,145 |
| 2024-08-23 | 5.96 | 6.15 | 5.96 | 6.06 | -0.16% | 20,641 | 12,493,183 |
| 2024-08-22 | 6.26 | 6.26 | 6.05 | 6.07 | -2.72% | 36,380 | 22,285,917 |
| 2024-08-21 | 6.08 | 6.25 | 6.06 | 6.24 | +2.63% | 36,623 | 22,679,255 |
| 2024-08-20 | 6.15 | 6.27 | 6.07 | 6.08 | -1.14% | 42,946 | 26,516,223 |
| 2024-08-19 | 6.19 | 6.2 | 6.12 | 6.15 | -0.32% | 21,109 | 12,999,783 |
| 2024-08-16 | 6.21 | 6.23 | 6.15 | 6.17 | 0% | 19,293 | 11,936,865 |
| 2024-08-15 | 6.14 | 6.22 | 6.1 | 6.17 | +0.49% | 17,380 | 10,726,201 |
| 2024-08-14 | 6.24 | 6.25 | 6.13 | 6.14 | -1.44% | 17,776 | 10,976,294 |
| 2024-08-13 | 6.18 | 6.23 | 6.13 | 6.23 | +0.65% | 16,536 | 10,223,513 |
| 2024-08-12 | 6.22 | 6.25 | 6.15 | 6.19 | -0.48% | 19,000 | 11,762,141 |
| 2024-08-09 | 6.3 | 6.35 | 6.21 | 6.22 | -1.11% | 13,914 | 8,728,629 |
| 2024-08-08 | 6.25 | 6.31 | 6.17 | 6.29 | +1.29% | 27,141 | 16,981,837 |
| 2024-08-07 | 6.25 | 6.27 | 6.17 | 6.21 | 0% | 14,819 | 9,213,835 |
| 2024-08-06 | 6.18 | 6.22 | 6.14 | 6.21 | +1.31% | 20,143 | 12,462,691 |
| 2024-08-05 | 6.2 | 6.28 | 6.13 | 6.13 | -1.76% | 25,069 | 15,543,173 |
| 2024-08-02 | 6.28 | 6.34 | 6.23 | 6.24 | -0.64% | 26,421 | 16,605,631 |
| 2024-08-01 | 6.26 | 6.32 | 6.24 | 6.28 | +0.8% | 38,964 | 24,478,902 |
| 2024-07-31 | 6.17 | 6.25 | 6.05 | 6.23 | +1.63% | 35,325 | 21,827,489 |
| 2024-07-30 | 6.02 | 6.14 | 5.96 | 6.13 | +1.49% | 26,272 | 15,855,765 |
| 2024-07-29 | 6.01 | 6.06 | 5.92 | 6.04 | +1% | 18,658 | 11,176,506 |
| 2024-07-26 | 5.91 | 6.05 | 5.89 | 5.98 | +0.5% | 17,653 | 10,579,400 |
| 2024-07-25 | 5.9 | 6.04 | 5.84 | 5.95 | +0.68% | 18,736 | 11,137,877 |
| 2024-07-24 | 6 | 6.04 | 5.9 | 5.91 | -2.15% | 31,187 | 18,561,942 |
| 2024-07-23 | 6.13 | 6.17 | 6.01 | 6.04 | -1.63% | 27,114 | 16,488,234 |
| 2024-07-22 | 6.17 | 6.21 | 6.09 | 6.14 | -0.49% | 28,583 | 17,535,384 |
| 2024-07-19 | 6.24 | 6.27 | 6.13 | 6.17 | -1.12% | 22,660 | 14,000,152 |
| 2024-07-18 | 6.21 | 6.26 | 6.12 | 6.24 | +0.81% | 24,807 | 15,377,284 |
| 2024-07-17 | 6.3 | 6.33 | 6.18 | 6.19 | -1.75% | 28,852 | 17,926,935 |
| 2024-07-16 | 6.41 | 6.45 | 6.26 | 6.3 | -1.41% | 43,232 | 27,400,528 |
| 2024-07-15 | 6.44 | 6.48 | 6.34 | 6.39 | +0.16% | 37,460 | 24,021,187 |
| 2024-07-12 | 6.37 | 6.42 | 6.29 | 6.38 | +0.79% | 33,271 | 21,164,092 |
| 2024-07-11 | 6.24 | 6.35 | 6.16 | 6.33 | +2.93% | 54,867 | 34,507,413 |
| 2024-07-10 | 6.15 | 6.28 | 6.07 | 6.15 | +1.99% | 61,316 | 37,916,330 |
| 2024-07-09 | 5.91 | 6.04 | 5.82 | 6.03 | +2.2% | 25,239 | 15,000,640 |
| 2024-07-08 | 6.05 | 6.09 | 5.88 | 5.9 | -3.28% | 24,597 | 14,661,144 |
| 2024-07-05 | 6.03 | 6.1 | 5.95 | 6.1 | +1.33% | 20,056 | 12,107,298 |
| 2024-07-04 | 6.1 | 6.12 | 5.95 | 6.02 | -1.15% | 33,766 | 20,362,912 |
| 2024-07-03 | 6.08 | 6.16 | 6.05 | 6.09 | +0.16% | 23,066 | 14,097,589 |
| 2024-07-02 | 6.07 | 6.12 | 6.04 | 6.08 | +0.33% | 23,776 | 14,462,522 |
| 2024-07-01 | 5.92 | 6.06 | 5.86 | 6.06 | +2.89% | 27,514 | 16,435,448 |
| 2024-06-28 | 5.95 | 6.01 | 5.88 | 5.89 | -0.17% | 25,270 | 15,016,725 |
| 2024-06-27 | 6.03 | 6.11 | 5.9 | 5.9 | -2.64% | 28,841 | 17,307,322 |
| 2024-06-26 | 5.91 | 6.07 | 5.82 | 6.06 | +3.77% | 33,222 | 19,775,310 |
| 2024-06-25 | 5.82 | 5.89 | 5.76 | 5.84 | +0.34% | 33,518 | 19,563,509 |
| 2024-06-24 | 6.04 | 6.04 | 5.76 | 5.82 | -3.8% | 42,291 | 24,771,150 |
| 2024-06-21 | 6 | 6.09 | 5.97 | 6.05 | +0.5% | 19,046 | 11,525,259 |
| 2024-06-20 | 6.13 | 6.24 | 6.01 | 6.02 | -2.27% | 28,891 | 17,618,656 |
| 2024-06-19 | 6.22 | 6.23 | 6.14 | 6.16 | -0.32% | 23,525 | 14,528,783 |
| 2024-06-18 | 6.19 | 6.25 | 6.17 | 6.18 | -0.48% | 29,643 | 18,384,605 |
| 2024-06-17 | 6.3 | 6.32 | 6.2 | 6.21 | -1.9% | 27,433 | 17,145,502 |
| 2024-06-14 | 6.42 | 6.46 | 6.28 | 6.33 | -1.4% | 28,760 | 18,238,561 |
| 2024-06-13 | 6.48 | 6.57 | 6.38 | 6.42 | -1.53% | 28,535 | 18,398,897 |
| 2024-06-12 | 6.56 | 6.57 | 6.39 | 6.52 | +1.24% | 30,889 | 20,025,055 |
| 2024-06-11 | 6.43 | 6.47 | 6.27 | 6.44 | 0% | 30,679 | 19,585,845 |
| 2024-06-07 | 6.32 | 6.44 | 6.3 | 6.44 | +3.21% | 41,634 | 26,618,954 |
| 2024-06-06 | 6.45 | 6.54 | 6.18 | 6.24 | -3.41% | 61,827 | 38,784,321 |
| 2024-06-05 | 6.55 | 6.58 | 6.44 | 6.46 | -1.97% | 28,769 | 18,710,571 |
| 2024-06-04 | 6.7 | 6.7 | 6.5 | 6.59 | -1.05% | 35,602 | 23,374,377 |
| 2024-06-03 | 6.75 | 6.78 | 6.58 | 6.66 | -1.33% | 39,982 | 26,626,152 |
| 2024-05-31 | 6.86 | 6.86 | 6.72 | 6.75 | -0.88% | 33,421 | 22,620,142 |
| 2024-05-30 | 6.81 | 6.99 | 6.79 | 6.81 | -1.02% | 37,856 | 25,995,077 |
| 2024-05-29 | 6.81 | 6.93 | 6.76 | 6.88 | +1.03% | 35,171 | 24,160,324 |
| 2024-05-28 | 6.93 | 7 | 6.8 | 6.81 | -2.01% | 41,187 | 28,414,715 |
| 2024-05-27 | 6.79 | 6.95 | 6.72 | 6.95 | +2.36% | 43,692 | 29,814,257 |
| 2024-05-24 | 6.84 | 6.87 | 6.75 | 6.79 | -0.15% | 38,065 | 25,901,734 |
| 2024-05-23 | 6.96 | 6.96 | 6.78 | 6.8 | -2.3% | 51,699 | 35,296,331 |
| 2024-05-22 | 7.12 | 7.14 | 6.94 | 6.96 | -2.38% | 67,259 | 47,168,443 |
| 2024-05-21 | 7.23 | 7.25 | 7.09 | 7.13 | -1.66% | 60,743 | 43,346,657 |
| 2024-05-20 | 7.26 | 7.31 | 7.18 | 7.25 | +0.28% | 52,278 | 37,836,268 |
| 2024-05-17 | 7.06 | 7.24 | 7.06 | 7.23 | +1.26% | 66,223 | 47,598,957 |
| 2024-05-16 | 7.22 | 7.35 | 7.09 | 7.14 | -0.56% | 73,116 | 52,643,743 |
| 2024-05-15 | 7.21 | 7.28 | 7.03 | 7.18 | +0.42% | 76,096 | 54,302,788 |
| 2024-05-14 | 7.17 | 7.34 | 7.14 | 7.15 | +0.28% | 75,617 | 54,521,089 |
| 2024-05-13 | 7.26 | 7.3 | 7.07 | 7.13 | -2.73% | 97,826 | 69,861,504 |
| 2024-05-10 | 7.6 | 7.78 | 7.25 | 7.33 | -1.48% | 141,854 | 105,998,340 |
| 2024-05-09 | 7.41 | 7.71 | 7.41 | 7.44 | -0.4% | 171,557 | 129,135,421 |
| 2024-05-08 | 7.78 | 7.85 | 7.41 | 7.47 | -3.49% | 218,659 | 166,092,910 |
| 2024-05-07 | 7.7 | 7.97 | 7.32 | 7.74 | +6.03% | 320,637 | 244,105,920 |
| 2024-05-06 | 6.9 | 7.35 | 6.79 | 7.3 | +6.88% | 155,656 | 110,856,880 |
| 2024-04-30 | 6.7 | 6.98 | 6.61 | 6.83 | +1.49% | 70,385 | 48,097,546 |
| 2024-04-29 | 6.43 | 6.76 | 6.36 | 6.73 | +4.67% | 79,889 | 52,653,235 |
| 2024-04-26 | 6.62 | 6.62 | 6.38 | 6.43 | -2.87% | 73,631 | 47,504,331 |
| 2024-04-25 | 6.38 | 6.76 | 6.3 | 6.62 | +3.76% | 73,309 | 48,479,762 |
| 2024-04-24 | 6.32 | 6.54 | 6.3 | 6.38 | 0% | 51,406 | 32,797,796 |
| 2024-04-23 | 6.47 | 6.54 | 6.25 | 6.38 | -2.74% | 61,867 | 39,519,867 |
| 2024-04-22 | 6.98 | 6.98 | 6.51 | 6.56 | -4.65% | 105,690 | 71,228,493 |
| 2024-04-19 | 6.79 | 6.93 | 6.64 | 6.88 | +1.03% | 88,279 | 60,161,714 |
| 2024-04-18 | 6.42 | 7.08 | 6.34 | 6.81 | +4.93% | 172,599 | 117,769,029 |
| 2024-04-17 | 6 | 6.52 | 6 | 6.49 | +8.17% | 93,593 | 59,672,394 |
| 2024-04-16 | 6.4 | 6.54 | 6 | 6 | -9.91% | 123,665 | 77,169,844 |
| 2024-04-15 | 6.93 | 7.11 | 6.5 | 6.66 | -6.06% | 165,864 | 111,616,976 |
| 2024-04-12 | 6.76 | 7.46 | 6.74 | 7.09 | +3.35% | 191,795 | 135,536,575 |
| 2024-04-11 | 6.81 | 7.11 | 6.75 | 6.86 | +3% | 108,662 | 75,245,365 |
| 2024-04-10 | 6.68 | 6.73 | 6.61 | 6.66 | -0.45% | 35,502 | 23,657,942 |
| 2024-04-09 | 6.56 | 6.72 | 6.56 | 6.69 | +1.06% | 28,296 | 18,876,682 |
| 2024-04-08 | 6.72 | 6.84 | 6.6 | 6.62 | -2.22% | 38,561 | 25,848,952 |
| 2024-04-03 | 6.65 | 6.8 | 6.61 | 6.77 | +2.11% | 49,332 | 33,265,326 |
| 2024-04-02 | 6.62 | 6.65 | 6.52 | 6.63 | +1.22% | 45,492 | 30,059,132 |
| 2024-04-01 | 6.36 | 6.58 | 6.32 | 6.55 | +3.97% | 46,874 | 30,423,692 |
| 2024-03-29 | 6.15 | 6.32 | 6.15 | 6.3 | +2.11% | 32,572 | 20,440,412 |
| 2024-03-28 | 6.11 | 6.26 | 6.08 | 6.17 | +1.15% | 22,511 | 13,909,771 |
| 2024-03-27 | 6.22 | 6.29 | 6.1 | 6.1 | -2.09% | 26,190 | 16,248,703 |
| 2024-03-26 | 6.26 | 6.3 | 6.16 | 6.23 | -0.48% | 28,460 | 17,696,800 |
| 2024-03-25 | 6.23 | 6.44 | 6.22 | 6.26 | 0% | 49,924 | 31,619,500 |
| 2024-03-22 | 6.35 | 6.37 | 6.2 | 6.26 | -1.42% | 29,302 | 18,407,764 |
| 2024-03-21 | 6.4 | 6.4 | 6.29 | 6.35 | 0% | 25,957 | 16,473,589 |
| 2024-03-20 | 6.32 | 6.39 | 6.29 | 6.35 | +0.47% | 22,318 | 14,163,814 |
| 2024-03-19 | 6.24 | 6.38 | 6.22 | 6.32 | +0.96% | 37,144 | 23,488,877 |
| 2024-03-18 | 6.23 | 6.26 | 6.16 | 6.26 | +0.97% | 30,798 | 19,123,308 |
| 2024-03-15 | 6.03 | 6.21 | 5.97 | 6.2 | +3.16% | 56,617 | 34,609,058 |
| 2024-03-14 | 6.07 | 6.12 | 5.96 | 6.01 | -0.99% | 35,972 | 21,720,110 |
| 2024-03-13 | 6.09 | 6.1 | 6 | 6.07 | -0.49% | 32,014 | 19,348,561 |
| 2024-03-12 | 6.06 | 6.11 | 6.02 | 6.1 | +0.66% | 29,342 | 17,812,016 |
| 2024-03-11 | 5.97 | 6.06 | 5.96 | 6.06 | +1.17% | 27,945 | 16,825,669 |
| 2024-03-08 | 6.09 | 6.09 | 5.92 | 5.99 | -1.64% | 31,576 | 18,911,857 |
| 2024-03-07 | 6.06 | 6.14 | 6.01 | 6.09 | +1.5% | 38,067 | 23,074,555 |
| 2024-03-06 | 6.01 | 6.06 | 5.94 | 6 | -0.17% | 20,676 | 12,409,340 |
| 2024-03-05 | 6.16 | 6.16 | 5.99 | 6.01 | -2.28% | 26,800 | 16,178,062 |
| 2024-03-04 | 6.15 | 6.19 | 6.03 | 6.15 | -0.16% | 36,883 | 22,514,186 |
| 2024-03-01 | 6.2 | 6.2 | 6.02 | 6.16 | +0.98% | 36,516 | 22,365,875 |
| 2024-02-29 | 5.8 | 6.1 | 5.8 | 6.1 | +3.21% | 48,737 | 29,154,882 |
| 2024-02-28 | 6.19 | 6.35 | 5.91 | 5.91 | -4.37% | 55,867 | 34,371,344 |
| 2024-02-27 | 6.04 | 6.2 | 6.04 | 6.18 | +1.48% | 39,777 | 24,441,409 |
| 2024-02-26 | 6.01 | 6.18 | 5.99 | 6.09 | +1% | 46,167 | 28,043,199 |
| 2024-02-23 | 5.94 | 6.06 | 5.93 | 6.03 | +1.34% | 44,421 | 26,691,880 |
| 2024-02-22 | 5.89 | 6 | 5.88 | 5.95 | 0% | 45,271 | 26,911,017 |
| 2024-02-21 | 5.97 | 6.13 | 5.89 | 5.95 | -2.14% | 64,582 | 38,976,285 |
| 2024-02-20 | 5.67 | 6.18 | 5.65 | 6.08 | +5.74% | 77,630 | 45,683,793 |
| 2024-02-19 | 5.68 | 5.83 | 5.6 | 5.75 | +1.23% | 119,680 | 68,114,239 |
| 2024-02-08 | 5.48 | 5.78 | 5.11 | 5.68 | +5.97% | 221,199 | 121,292,117 |
| 2024-02-07 | 4.98 | 5.36 | 4.68 | 5.36 | +10.06% | 171,437 | 85,141,560 |
| 2024-02-06 | 4.75 | 4.98 | 4.56 | 4.87 | -2.6% | 124,937 | 59,074,936 |
| 2024-02-05 | 5.49 | 5.53 | 5 | 5 | -9.91% | 95,778 | 48,893,986 |
| 2024-02-02 | 5.9 | 5.99 | 5.35 | 5.55 | -6.57% | 71,078 | 40,377,472 |
| 2024-02-01 | 6.09 | 6.13 | 5.82 | 5.94 | -3.88% | 65,757 | 39,283,280 |
| 2024-01-31 | 6.3 | 6.48 | 6.13 | 6.18 | -3.59% | 66,546 | 41,850,732 |
| 2024-01-30 | 6.65 | 6.68 | 6.4 | 6.41 | -2.44% | 53,817 | 35,285,404 |
| 2024-01-29 | 6.71 | 6.87 | 6.54 | 6.57 | -2.67% | 42,221 | 28,074,180 |
| 2024-01-26 | 6.6 | 6.9 | 6.6 | 6.75 | +1.35% | 42,211 | 28,691,075 |
| 2024-01-25 | 6.3 | 6.66 | 6.3 | 6.66 | +6.39% | 49,184 | 31,962,532 |
| 2024-01-24 | 6.22 | 6.31 | 6.02 | 6.26 | +0.97% | 49,563 | 30,696,285 |
| 2024-01-23 | 6.14 | 6.25 | 5.98 | 6.2 | +0.32% | 50,585 | 31,029,301 |
| 2024-01-22 | 6.59 | 6.72 | 6.1 | 6.18 | -6.36% | 48,158 | 30,779,068 |
| 2024-01-19 | 6.63 | 6.75 | 6.59 | 6.6 | -0.6% | 38,987 | 25,940,374 |
| 2024-01-18 | 6.79 | 6.87 | 6.44 | 6.64 | -2.64% | 48,331 | 31,963,128 |
| 2024-01-17 | 6.91 | 6.98 | 6.81 | 6.82 | -2.15% | 32,482 | 22,486,573 |
| 2024-01-16 | 7.06 | 7.06 | 6.88 | 6.97 | -1.27% | 38,057 | 26,480,720 |
| 2024-01-15 | 6.97 | 7.09 | 6.96 | 7.06 | +0.14% | 38,200 | 26,875,631 |
| 2024-01-12 | 7.23 | 7.23 | 6.91 | 7.05 | -1.54% | 53,552 | 37,689,714 |
| 2024-01-11 | 7.07 | 7.18 | 7 | 7.16 | +1.56% | 41,693 | 29,613,014 |
| 2024-01-10 | 7.11 | 7.19 | 7 | 7.05 | -0.84% | 29,209 | 20,730,799 |
| 2024-01-09 | 7.17 | 7.21 | 7.04 | 7.11 | +0.14% | 32,623 | 23,217,781 |
| 2024-01-08 | 7.32 | 7.37 | 7.09 | 7.1 | -2.74% | 36,525 | 26,229,509 |
| 2024-01-05 | 7.38 | 7.45 | 7.23 | 7.3 | -1.22% | 33,105 | 24,346,292 |
| 2024-01-04 | 7.35 | 7.49 | 7.34 | 7.39 | -0.27% | 35,015 | 25,903,233 |
| 2024-01-03 | 7.39 | 7.47 | 7.31 | 7.41 | 0% | 46,129 | 34,108,414 |
| 2024-01-02 | 7.28 | 7.45 | 7.28 | 7.41 | +1.23% | 42,783 | 31,667,331 |
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：