股票概览
7.19
-1.24%
-0.09
7.28
开盘价
7.37
最高价
7.19
最低价
394,569
成交量
数据更新至: 2024-12-31
技术指标
7.14
MA5 (5日均线)
7.08
MA10 (10日均线)
7.04
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 | 7.28 | 7.37 | 7.19 | 7.19 | -1.24% | 394,569 | 287,909,243 |
| 2024-12-30 | 7.22 | 7.29 | 7.15 | 7.28 | +1.25% | 345,075 | 249,909,629 |
| 2024-12-27 | 7.06 | 7.2 | 7.04 | 7.19 | +2.42% | 362,646 | 258,706,150 |
| 2024-12-26 | 7.03 | 7.06 | 6.99 | 7.02 | -0.28% | 170,438 | 119,795,958 |
| 2024-12-25 | 7.06 | 7.09 | 6.99 | 7.04 | 0% | 160,861 | 113,116,462 |
| 2024-12-24 | 6.99 | 7.06 | 6.96 | 7.04 | +1.15% | 178,203 | 125,019,405 |
| 2024-12-23 | 6.99 | 7.04 | 6.95 | 6.96 | -0.57% | 197,018 | 137,903,050 |
| 2024-12-20 | 7.03 | 7.11 | 6.99 | 7 | -0.71% | 215,038 | 151,517,901 |
| 2024-12-19 | 7.04 | 7.05 | 6.98 | 7.05 | -0.28% | 191,175 | 134,105,045 |
| 2024-12-18 | 7.05 | 7.15 | 7.05 | 7.07 | +0.86% | 193,140 | 136,924,255 |
| 2024-12-17 | 7.09 | 7.11 | 6.97 | 7.01 | -0.71% | 249,498 | 175,594,843 |
| 2024-12-16 | 7.12 | 7.18 | 7.04 | 7.06 | -0.84% | 299,293 | 212,520,376 |
| 2024-12-13 | 7.2 | 7.23 | 7.11 | 7.12 | -1.52% | 422,040 | 302,758,152 |
| 2024-12-12 | 7.15 | 7.25 | 7.1 | 7.23 | +1.12% | 403,126 | 290,386,252 |
| 2024-12-11 | 6.99 | 7.22 | 6.95 | 7.15 | +2.44% | 443,743 | 317,060,570 |
| 2024-12-10 | 7.09 | 7.1 | 6.95 | 6.98 | +1.01% | 432,026 | 303,401,200 |
| 2024-12-09 | 6.83 | 6.93 | 6.78 | 6.91 | +1.17% | 328,504 | 225,142,083 |
| 2024-12-06 | 6.71 | 6.86 | 6.71 | 6.83 | +0.44% | 316,891 | 215,593,492 |
| 2024-12-05 | 6.85 | 6.87 | 6.77 | 6.8 | -0.73% | 241,532 | 164,508,573 |
| 2024-12-04 | 6.92 | 6.92 | 6.81 | 6.85 | -1.01% | 271,973 | 186,116,670 |
| 2024-12-03 | 6.89 | 6.92 | 6.82 | 6.92 | +0.29% | 233,191 | 160,076,307 |
| 2024-12-02 | 6.88 | 6.91 | 6.85 | 6.9 | +1.02% | 232,800 | 160,169,440 |
| 2024-11-29 | 6.79 | 6.91 | 6.79 | 6.83 | +0.89% | 246,875 | 169,305,328 |
| 2024-11-28 | 6.79 | 6.85 | 6.72 | 6.77 | -0.29% | 187,353 | 127,125,136 |
| 2024-11-27 | 6.7 | 6.8 | 6.6 | 6.79 | +1.34% | 268,773 | 180,182,698 |
| 2024-11-26 | 6.72 | 6.76 | 6.68 | 6.7 | -0.74% | 223,379 | 149,948,324 |
| 2024-11-25 | 6.73 | 6.85 | 6.7 | 6.75 | +1.2% | 345,147 | 233,283,005 |
| 2024-11-22 | 6.9 | 6.93 | 6.66 | 6.67 | -3.33% | 464,391 | 315,602,854 |
| 2024-11-21 | 6.95 | 7 | 6.86 | 6.9 | -0.86% | 312,185 | 215,624,554 |
| 2024-11-20 | 6.99 | 7.06 | 6.93 | 6.96 | -0.71% | 323,848 | 225,421,016 |
| 2024-11-19 | 7.16 | 7.17 | 6.92 | 7.01 | -1.96% | 611,907 | 429,893,102 |
| 2024-11-18 | 7 | 7.32 | 7 | 7.15 | +4.08% | 1,026,160 | 737,250,047 |
| 2024-11-15 | 6.88 | 7.01 | 6.86 | 6.87 | -0.58% | 328,275 | 228,074,441 |
| 2024-11-14 | 6.99 | 7.02 | 6.9 | 6.91 | -1.14% | 297,656 | 207,038,510 |
| 2024-11-13 | 6.88 | 7.05 | 6.87 | 6.99 | +1.45% | 395,354 | 276,211,746 |
| 2024-11-12 | 6.98 | 7.06 | 6.85 | 6.89 | -1.43% | 407,535 | 283,441,174 |
| 2024-11-11 | 7.1 | 7.12 | 6.97 | 6.99 | -1.41% | 394,840 | 276,728,838 |
| 2024-11-08 | 7.19 | 7.21 | 7.03 | 7.09 | -0.98% | 499,679 | 354,246,461 |
| 2024-11-07 | 7 | 7.18 | 6.99 | 7.16 | +1.85% | 484,755 | 345,114,736 |
| 2024-11-06 | 7.06 | 7.08 | 6.96 | 7.03 | -0.42% | 419,177 | 294,105,285 |
| 2024-11-05 | 7.03 | 7.07 | 6.96 | 7.06 | +0.43% | 368,576 | 258,921,812 |
| 2024-11-04 | 6.99 | 7.03 | 6.89 | 7.03 | +1.01% | 386,231 | 268,927,125 |
| 2024-11-01 | 6.85 | 7.01 | 6.81 | 6.96 | +1.61% | 589,903 | 409,172,292 |
| 2024-10-31 | 6.81 | 6.91 | 6.76 | 6.85 | +0.15% | 361,669 | 247,251,908 |
| 2024-10-30 | 6.81 | 6.9 | 6.79 | 6.84 | +0.29% | 279,939 | 191,616,251 |
| 2024-10-29 | 6.94 | 6.97 | 6.77 | 6.82 | -1.59% | 410,733 | 281,027,318 |
| 2024-10-28 | 6.97 | 7 | 6.9 | 6.93 | -0.86% | 345,550 | 240,068,220 |
| 2024-10-25 | 7.02 | 7.03 | 6.96 | 6.99 | -0.29% | 262,638 | 183,667,842 |
| 2024-10-24 | 6.97 | 7.02 | 6.96 | 7.01 | 0% | 290,352 | 203,093,524 |
| 2024-10-23 | 7.01 | 7.12 | 6.95 | 7.01 | +0.29% | 398,961 | 280,040,809 |
| 2024-10-22 | 6.85 | 7 | 6.81 | 6.99 | +1.9% | 474,719 | 328,264,556 |
| 2024-10-21 | 6.87 | 6.87 | 6.75 | 6.86 | +0.29% | 428,657 | 291,600,457 |
| 2024-10-18 | 6.72 | 6.92 | 6.66 | 6.84 | +1.79% | 520,052 | 353,672,564 |
| 2024-10-17 | 6.87 | 6.87 | 6.72 | 6.72 | -1.32% | 396,602 | 268,319,294 |
| 2024-10-16 | 6.64 | 6.88 | 6.62 | 6.81 | +1.79% | 542,055 | 368,387,442 |
| 2024-10-15 | 6.77 | 6.85 | 6.69 | 6.69 | -2.05% | 479,227 | 323,850,098 |
| 2024-10-14 | 6.72 | 6.84 | 6.66 | 6.83 | +2.86% | 663,206 | 448,818,752 |
| 2024-10-11 | 6.89 | 6.89 | 6.58 | 6.64 | -3.63% | 700,223 | 469,513,195 |
| 2024-10-10 | 6.75 | 7.08 | 6.58 | 6.89 | +2.84% | 1,171,847 | 802,137,053 |
| 2024-10-09 | 6.77 | 7.08 | 6.62 | 6.7 | -0.89% | 1,479,773 | 1,014,237,599 |
| 2024-10-08 | 7.28 | 7.28 | 6.51 | 6.76 | +2.11% | 1,197,189 | 817,516,815 |
| 2024-09-30 | 6.42 | 6.69 | 6.24 | 6.62 | +6.77% | 978,710 | 633,630,560 |
| 2024-09-27 | 6.28 | 6.31 | 6.02 | 6.2 | +1.31% | 500,120 | 307,595,257 |
| 2024-09-26 | 5.7 | 6.12 | 5.69 | 6.12 | +7.18% | 733,289 | 435,160,726 |
| 2024-09-25 | 5.67 | 5.86 | 5.67 | 5.71 | +3.07% | 747,477 | 431,118,290 |
| 2024-09-24 | 5.41 | 5.56 | 5.38 | 5.54 | +3.17% | 468,668 | 257,112,539 |
| 2024-09-23 | 5.34 | 5.38 | 5.31 | 5.37 | +0.75% | 212,279 | 113,650,342 |
| 2024-09-20 | 5.33 | 5.35 | 5.24 | 5.33 | 0% | 244,858 | 129,337,459 |
| 2024-09-19 | 5.28 | 5.39 | 5.27 | 5.33 | +0.57% | 257,195 | 137,100,970 |
| 2024-09-18 | 5.33 | 5.33 | 5.18 | 5.3 | -0.38% | 292,192 | 153,427,921 |
| 2024-09-13 | 5.33 | 5.36 | 5.3 | 5.32 | +0.19% | 307,216 | 163,704,100 |
| 2024-09-12 | 5.29 | 5.37 | 5.28 | 5.31 | +0.38% | 286,573 | 152,773,701 |
| 2024-09-11 | 5.4 | 5.41 | 5.27 | 5.29 | -2.4% | 335,872 | 178,392,201 |
| 2024-09-10 | 5.42 | 5.45 | 5.32 | 5.42 | +0.18% | 306,292 | 164,764,872 |
| 2024-09-09 | 5.43 | 5.44 | 5.36 | 5.41 | -0.37% | 283,306 | 152,726,035 |
| 2024-09-06 | 5.45 | 5.5 | 5.43 | 5.43 | -0.73% | 289,978 | 158,363,985 |
| 2024-09-05 | 5.51 | 5.54 | 5.42 | 5.47 | -0.73% | 356,894 | 194,901,664 |
| 2024-09-04 | 5.52 | 5.58 | 5.49 | 5.51 | -0.9% | 374,117 | 206,811,417 |
| 2024-09-03 | 5.59 | 5.64 | 5.5 | 5.56 | -0.89% | 490,182 | 272,295,231 |
| 2024-09-02 | 5.77 | 5.82 | 5.6 | 5.61 | -2.77% | 602,038 | 342,425,195 |
| 2024-08-30 | 5.83 | 5.87 | 5.7 | 5.77 | -1.54% | 661,001 | 382,252,177 |
| 2024-08-29 | 6.19 | 6.2 | 5.85 | 5.86 | -4.87% | 570,733 | 340,337,841 |
| 2024-08-28 | 6.49 | 6.5 | 6.15 | 6.16 | -4.79% | 388,090 | 243,405,593 |
| 2024-08-27 | 6.62 | 6.62 | 6.43 | 6.47 | -1.97% | 193,770 | 125,635,695 |
| 2024-08-26 | 6.61 | 6.62 | 6.54 | 6.6 | -0.3% | 153,186 | 100,779,366 |
| 2024-08-23 | 6.64 | 6.69 | 6.55 | 6.62 | -0.45% | 166,747 | 110,116,938 |
| 2024-08-22 | 6.68 | 6.73 | 6.63 | 6.65 | -0.15% | 134,687 | 90,025,516 |
| 2024-08-21 | 6.81 | 6.81 | 6.63 | 6.66 | -2.35% | 226,444 | 151,398,704 |
| 2024-08-20 | 6.88 | 6.92 | 6.72 | 6.82 | -1.16% | 209,349 | 142,167,775 |
| 2024-08-19 | 6.74 | 6.91 | 6.7 | 6.9 | +2.22% | 244,059 | 167,240,779 |
| 2024-08-16 | 6.82 | 6.88 | 6.72 | 6.75 | -4.12% | 310,404 | 210,374,252 |
| 2024-08-15 | 7.03 | 7.08 | 6.99 | 7.04 | 0% | 187,130 | 131,625,567 |
| 2024-08-14 | 7.03 | 7.09 | 7.02 | 7.04 | 0% | 192,850 | 136,077,468 |
| 2024-08-13 | 6.99 | 7.05 | 6.95 | 7.04 | +0.72% | 172,471 | 120,763,212 |
| 2024-08-12 | 7.1 | 7.11 | 6.98 | 6.99 | -0.85% | 169,875 | 119,372,924 |
| 2024-08-09 | 7.05 | 7.09 | 6.95 | 7.05 | +0.86% | 200,861 | 141,033,448 |
| 2024-08-08 | 6.94 | 7.03 | 6.92 | 6.99 | +0.87% | 176,361 | 123,225,001 |
| 2024-08-07 | 6.93 | 6.99 | 6.88 | 6.93 | -0.29% | 213,783 | 148,410,459 |
| 2024-08-06 | 7.05 | 7.09 | 6.91 | 6.95 | -1.28% | 341,903 | 238,475,271 |
| 2024-08-05 | 7.05 | 7.24 | 7.01 | 7.04 | 0% | 435,503 | 309,333,096 |
| 2024-08-02 | 6.98 | 7.08 | 6.93 | 7.04 | +0.86% | 276,901 | 194,939,989 |
| 2024-08-01 | 6.88 | 7.03 | 6.87 | 6.98 | +1.6% | 306,626 | 214,062,856 |
| 2024-07-31 | 6.95 | 6.97 | 6.83 | 6.87 | -1.29% | 401,620 | 276,981,187 |
| 2024-07-30 | 6.89 | 6.96 | 6.83 | 6.96 | +0.87% | 223,254 | 154,340,588 |
| 2024-07-29 | 6.88 | 6.94 | 6.84 | 6.9 | +0.44% | 256,617 | 176,898,003 |
| 2024-07-26 | 6.71 | 6.87 | 6.7 | 6.87 | +2.08% | 299,063 | 204,258,360 |
| 2024-07-25 | 6.74 | 6.82 | 6.62 | 6.73 | -0.15% | 307,914 | 206,748,988 |
| 2024-07-24 | 6.64 | 6.82 | 6.59 | 6.74 | +1.51% | 368,352 | 247,557,634 |
| 2024-07-23 | 6.6 | 6.73 | 6.54 | 6.64 | +0.61% | 304,592 | 202,812,356 |
| 2024-07-22 | 6.56 | 6.65 | 6.51 | 6.6 | +0.15% | 262,149 | 172,582,240 |
| 2024-07-19 | 6.5 | 6.61 | 6.45 | 6.59 | +1.38% | 201,445 | 131,501,539 |
| 2024-07-18 | 6.38 | 6.52 | 6.34 | 6.5 | +1.56% | 187,505 | 120,583,048 |
| 2024-07-17 | 6.42 | 6.43 | 6.36 | 6.4 | -0.16% | 119,843 | 76,640,850 |
| 2024-07-16 | 6.54 | 6.54 | 6.35 | 6.41 | -1.38% | 166,006 | 106,362,953 |
| 2024-07-15 | 6.45 | 6.54 | 6.44 | 6.5 | +0.46% | 152,150 | 98,718,254 |
| 2024-07-12 | 6.41 | 6.52 | 6.4 | 6.47 | +0.62% | 145,840 | 94,341,789 |
| 2024-07-11 | 6.41 | 6.48 | 6.4 | 6.43 | +1.26% | 148,794 | 95,864,509 |
| 2024-07-10 | 6.43 | 6.46 | 6.34 | 6.35 | -1.55% | 151,621 | 96,923,640 |
| 2024-07-09 | 6.38 | 6.47 | 6.32 | 6.45 | +0.78% | 212,335 | 135,866,893 |
| 2024-07-08 | 6.44 | 6.48 | 6.34 | 6.4 | -1.08% | 218,147 | 139,726,180 |
| 2024-07-05 | 6.51 | 6.52 | 6.39 | 6.47 | -0.31% | 228,151 | 147,172,072 |
| 2024-07-04 | 6.6 | 6.65 | 6.47 | 6.49 | -1.67% | 202,463 | 132,398,405 |
| 2024-07-03 | 6.63 | 6.71 | 6.59 | 6.6 | -0.3% | 158,344 | 105,254,955 |
| 2024-07-02 | 6.68 | 6.7 | 6.59 | 6.62 | -0.6% | 195,281 | 129,447,674 |
| 2024-07-01 | 6.53 | 6.68 | 6.53 | 6.66 | +1.99% | 192,529 | 127,886,714 |
| 2024-06-28 | 6.45 | 6.6 | 6.42 | 6.53 | +1.24% | 221,933 | 145,108,811 |
| 2024-06-27 | 6.43 | 6.5 | 6.41 | 6.45 | 0% | 156,375 | 100,834,896 |
| 2024-06-26 | 6.5 | 6.54 | 6.38 | 6.45 | -0.92% | 230,361 | 148,462,845 |
| 2024-06-25 | 6.52 | 6.61 | 6.48 | 6.51 | -0.46% | 184,248 | 120,532,319 |
| 2024-06-24 | 6.62 | 6.65 | 6.48 | 6.54 | -1.06% | 203,790 | 133,250,037 |
| 2024-06-21 | 6.49 | 6.66 | 6.49 | 6.61 | +1.69% | 204,879 | 135,507,327 |
| 2024-06-20 | 6.58 | 6.62 | 6.47 | 6.5 | -1.22% | 151,139 | 98,509,578 |
| 2024-06-19 | 6.61 | 6.66 | 6.58 | 6.58 | -0.75% | 124,028 | 82,097,296 |
| 2024-06-18 | 6.53 | 6.64 | 6.48 | 6.63 | +1.69% | 179,946 | 118,318,079 |
| 2024-06-17 | 6.66 | 6.67 | 6.49 | 6.52 | -1.66% | 186,685 | 122,323,138 |
| 2024-06-14 | 6.5 | 6.66 | 6.49 | 6.63 | +1.84% | 238,766 | 157,481,610 |
| 2024-06-13 | 6.62 | 6.68 | 6.48 | 6.51 | -1.66% | 212,911 | 139,100,922 |
| 2024-06-12 | 6.59 | 6.63 | 6.47 | 6.62 | 0% | 262,127 | 171,768,110 |
| 2024-06-11 | 6.71 | 6.74 | 6.58 | 6.62 | -1.34% | 234,340 | 155,714,044 |
| 2024-06-07 | 6.7 | 6.73 | 6.64 | 6.71 | +0.45% | 195,906 | 131,037,643 |
| 2024-06-06 | 6.69 | 6.72 | 6.64 | 6.68 | -0.15% | 238,728 | 159,491,709 |
| 2024-06-05 | 6.81 | 6.82 | 6.68 | 6.69 | -1.62% | 200,443 | 134,909,901 |
| 2024-06-04 | 6.69 | 6.81 | 6.68 | 6.8 | +1.19% | 194,666 | 131,310,668 |
| 2024-06-03 | 6.75 | 6.82 | 6.67 | 6.72 | -0.44% | 282,900 | 190,562,044 |
| 2024-05-31 | 6.75 | 6.82 | 6.73 | 6.75 | -0.3% | 160,564 | 108,677,557 |
| 2024-05-30 | 6.78 | 6.84 | 6.74 | 6.77 | -0.29% | 165,684 | 112,365,254 |
| 2024-05-29 | 6.82 | 6.88 | 6.76 | 6.79 | -0.44% | 217,087 | 147,894,372 |
| 2024-05-28 | 6.97 | 6.98 | 6.81 | 6.82 | -2.15% | 279,910 | 192,220,905 |
| 2024-05-27 | 6.89 | 7.02 | 6.85 | 6.97 | +1.01% | 264,878 | 183,276,151 |
| 2024-05-24 | 6.91 | 7 | 6.89 | 6.9 | 0% | 197,829 | 137,344,225 |
| 2024-05-23 | 6.96 | 7.02 | 6.88 | 6.9 | -0.72% | 268,281 | 186,391,133 |
| 2024-05-22 | 7.03 | 7.07 | 6.94 | 6.95 | -1.14% | 293,647 | 205,647,158 |
| 2024-05-21 | 7.07 | 7.12 | 6.99 | 7.03 | -0.57% | 205,869 | 145,095,373 |
| 2024-05-20 | 7.14 | 7.15 | 7.05 | 7.07 | -0.42% | 234,319 | 166,013,394 |
| 2024-05-17 | 7.05 | 7.12 | 6.97 | 7.1 | +0.71% | 305,974 | 215,091,994 |
| 2024-05-16 | 7.04 | 7.14 | 7 | 7.05 | +0.14% | 262,539 | 185,461,247 |
| 2024-05-15 | 7.08 | 7.15 | 7.03 | 7.04 | -0.56% | 285,615 | 202,785,397 |
| 2024-05-14 | 7.09 | 7.12 | 7.01 | 7.08 | 0% | 325,722 | 230,426,734 |
| 2024-05-13 | 6.9 | 7.09 | 6.87 | 7.08 | +1.87% | 401,905 | 282,303,765 |
| 2024-05-10 | 6.95 | 7.05 | 6.92 | 6.95 | +0.43% | 267,418 | 186,170,039 |
| 2024-05-09 | 6.82 | 6.93 | 6.82 | 6.92 | +0.73% | 257,459 | 177,553,406 |
| 2024-05-08 | 6.92 | 6.95 | 6.8 | 6.87 | 0% | 303,803 | 209,085,806 |
| 2024-05-07 | 6.76 | 6.9 | 6.74 | 6.87 | +1.78% | 438,173 | 299,726,456 |
| 2024-05-06 | 6.79 | 6.83 | 6.68 | 6.75 | +0.45% | 424,702 | 286,666,444 |
| 2024-04-30 | 6.74 | 6.83 | 6.69 | 6.72 | -1.03% | 347,483 | 234,193,599 |
| 2024-04-29 | 6.81 | 6.88 | 6.65 | 6.79 | -1.16% | 642,619 | 431,651,958 |
| 2024-04-26 | 6.9 | 6.94 | 6.74 | 6.87 | -0.15% | 463,941 | 317,028,346 |
| 2024-04-25 | 6.81 | 6.91 | 6.77 | 6.88 | +1.47% | 402,615 | 276,298,379 |
| 2024-04-24 | 6.78 | 6.82 | 6.7 | 6.78 | +0.44% | 355,856 | 240,157,796 |
| 2024-04-23 | 6.88 | 6.92 | 6.73 | 6.75 | -2.03% | 450,835 | 306,851,779 |
| 2024-04-22 | 6.95 | 7.06 | 6.86 | 6.89 | -0.14% | 642,943 | 446,882,773 |
| 2024-04-19 | 6.85 | 7.01 | 6.82 | 6.9 | +0.73% | 405,154 | 280,380,995 |
| 2024-04-18 | 6.81 | 6.93 | 6.78 | 6.85 | -0.15% | 374,484 | 256,767,940 |
| 2024-04-17 | 6.75 | 6.86 | 6.67 | 6.86 | +1.93% | 461,744 | 312,766,180 |
| 2024-04-16 | 6.8 | 6.93 | 6.71 | 6.73 | -1.32% | 494,058 | 336,105,820 |
| 2024-04-15 | 6.52 | 6.84 | 6.5 | 6.82 | +4.76% | 714,797 | 481,960,942 |
| 2024-04-12 | 6.54 | 6.67 | 6.49 | 6.51 | -0.46% | 345,673 | 227,025,853 |
| 2024-04-11 | 6.41 | 6.59 | 6.37 | 6.54 | +2.03% | 312,264 | 203,609,668 |
| 2024-04-10 | 6.44 | 6.49 | 6.37 | 6.41 | -0.47% | 261,907 | 168,485,152 |
| 2024-04-09 | 6.53 | 6.57 | 6.41 | 6.44 | -1.08% | 285,701 | 184,932,583 |
| 2024-04-08 | 6.51 | 6.59 | 6.45 | 6.51 | -0.15% | 366,203 | 239,058,557 |
| 2024-04-03 | 6.43 | 6.53 | 6.38 | 6.52 | +1.09% | 323,599 | 209,286,377 |
| 2024-04-02 | 6.46 | 6.5 | 6.37 | 6.45 | +0.62% | 407,671 | 262,399,829 |
| 2024-04-01 | 6.12 | 6.45 | 6.12 | 6.41 | +5.08% | 727,291 | 461,662,133 |
| 2024-03-29 | 5.97 | 6.1 | 5.97 | 6.1 | +1.84% | 246,368 | 149,719,337 |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.99 | +0.84% | 243,911 | 145,671,831 |
| 2024-03-27 | 5.96 | 6.07 | 5.93 | 5.94 | -0.5% | 199,608 | 119,648,138 |
| 2024-03-26 | 5.94 | 6 | 5.92 | 5.97 | +0.17% | 219,020 | 130,416,991 |
| 2024-03-25 | 5.98 | 6.06 | 5.96 | 5.96 | -0.5% | 255,354 | 153,334,453 |
| 2024-03-22 | 6.07 | 6.08 | 5.98 | 5.99 | -1.48% | 278,116 | 167,248,464 |
| 2024-03-21 | 6.11 | 6.13 | 6.07 | 6.08 | -0.65% | 165,345 | 100,639,345 |
| 2024-03-20 | 6.09 | 6.14 | 6.05 | 6.12 | +0.66% | 242,877 | 147,865,035 |
| 2024-03-19 | 6.17 | 6.18 | 6.07 | 6.08 | -1.14% | 288,378 | 175,942,844 |
| 2024-03-18 | 6.11 | 6.19 | 6.09 | 6.15 | +0.65% | 262,109 | 161,091,523 |
| 2024-03-15 | 6.05 | 6.12 | 6.03 | 6.11 | +0.49% | 188,777 | 114,667,350 |
| 2024-03-14 | 6.03 | 6.15 | 6.01 | 6.08 | +1% | 303,678 | 185,052,316 |
| 2024-03-13 | 6.11 | 6.13 | 6.01 | 6.02 | -1.63% | 298,763 | 180,645,162 |
| 2024-03-12 | 6.27 | 6.29 | 6.1 | 6.12 | -2.55% | 380,499 | 234,374,560 |
| 2024-03-11 | 6.25 | 6.36 | 6.19 | 6.28 | +0.8% | 336,583 | 210,317,700 |
| 2024-03-08 | 6.14 | 6.23 | 6.13 | 6.23 | +1.3% | 255,103 | 158,020,462 |
| 2024-03-07 | 6.14 | 6.23 | 6.11 | 6.15 | 0% | 305,057 | 188,636,907 |
| 2024-03-06 | 6.19 | 6.21 | 6.13 | 6.15 | -0.81% | 246,481 | 151,907,449 |
| 2024-03-05 | 6.23 | 6.23 | 6.15 | 6.2 | -0.64% | 278,688 | 172,527,252 |
| 2024-03-04 | 6.19 | 6.26 | 6.08 | 6.24 | +0.32% | 400,316 | 246,842,848 |
| 2024-03-01 | 6.23 | 6.31 | 6.19 | 6.22 | +0.32% | 365,671 | 228,020,241 |
| 2024-02-29 | 6.05 | 6.2 | 6.04 | 6.2 | +1.81% | 360,986 | 222,121,267 |
| 2024-02-28 | 6.12 | 6.21 | 6.07 | 6.09 | -0.49% | 403,365 | 247,744,123 |
| 2024-02-27 | 5.99 | 6.12 | 5.97 | 6.12 | +1.83% | 302,708 | 183,425,820 |
| 2024-02-26 | 6.14 | 6.14 | 5.99 | 6.01 | -2.28% | 436,271 | 263,807,965 |
| 2024-02-23 | 6.1 | 6.18 | 6.07 | 6.15 | +0.65% | 378,488 | 231,954,481 |
| 2024-02-22 | 6.09 | 6.14 | 6.02 | 6.11 | +0.16% | 348,678 | 211,358,047 |
| 2024-02-21 | 6.05 | 6.22 | 6.02 | 6.1 | +0.49% | 457,217 | 280,555,733 |
| 2024-02-20 | 6.02 | 6.11 | 6.01 | 6.07 | +0.66% | 328,783 | 199,333,064 |
| 2024-02-19 | 6.21 | 6.21 | 5.99 | 6.03 | -0.17% | 483,745 | 292,210,331 |
| 2024-02-08 | 6.13 | 6.3 | 6.02 | 6.04 | -0.98% | 690,889 | 427,124,127 |
| 2024-02-07 | 5.75 | 6.1 | 5.7 | 6.1 | +6.27% | 756,553 | 451,992,889 |
| 2024-02-06 | 5.52 | 5.75 | 5.47 | 5.74 | +3.8% | 533,234 | 299,117,081 |
| 2024-02-05 | 5.6 | 5.7 | 5.39 | 5.53 | -2.64% | 581,384 | 322,143,737 |
| 2024-02-02 | 5.77 | 5.89 | 5.55 | 5.68 | -1.73% | 482,691 | 277,306,193 |
| 2024-02-01 | 5.88 | 5.93 | 5.75 | 5.78 | -2.69% | 443,041 | 258,085,847 |
| 2024-01-31 | 5.95 | 6.03 | 5.86 | 5.94 | -1% | 434,791 | 258,904,555 |
| 2024-01-30 | 6.06 | 6.17 | 5.97 | 6 | -1.8% | 374,622 | 228,052,293 |
| 2024-01-29 | 6.1 | 6.24 | 6.07 | 6.11 | +0.16% | 504,152 | 310,451,176 |
| 2024-01-26 | 6.04 | 6.13 | 6.02 | 6.1 | +0.99% | 449,381 | 272,843,758 |
| 2024-01-25 | 5.72 | 6.05 | 5.71 | 6.04 | +5.96% | 590,564 | 351,695,445 |
| 2024-01-24 | 5.51 | 5.7 | 5.48 | 5.7 | +4.2% | 344,984 | 192,753,614 |
| 2024-01-23 | 5.48 | 5.51 | 5.34 | 5.47 | +0.37% | 329,066 | 178,108,780 |
| 2024-01-22 | 5.69 | 5.71 | 5.43 | 5.45 | -4.55% | 327,014 | 182,359,117 |
| 2024-01-19 | 5.8 | 5.82 | 5.67 | 5.71 | -1.55% | 218,337 | 125,063,797 |
| 2024-01-18 | 5.87 | 5.87 | 5.68 | 5.8 | -1.19% | 397,515 | 229,093,540 |
| 2024-01-17 | 5.96 | 5.97 | 5.87 | 5.87 | -1.34% | 166,744 | 98,819,988 |
| 2024-01-16 | 5.96 | 5.97 | 5.86 | 5.95 | -0.17% | 263,525 | 155,990,626 |
| 2024-01-15 | 6 | 6.02 | 5.92 | 5.96 | +0.34% | 161,161 | 96,246,108 |
| 2024-01-12 | 5.89 | 6.03 | 5.88 | 5.94 | +0.68% | 257,028 | 153,527,290 |
| 2024-01-11 | 5.94 | 6.02 | 5.88 | 5.9 | -0.84% | 385,133 | 228,513,390 |
| 2024-01-10 | 6.04 | 6.04 | 5.93 | 5.95 | -1.33% | 236,744 | 141,124,202 |
| 2024-01-09 | 5.91 | 6.07 | 5.91 | 6.03 | +2.03% | 349,618 | 210,151,919 |
| 2024-01-08 | 5.96 | 5.98 | 5.88 | 5.91 | -1.01% | 301,671 | 178,962,675 |
| 2024-01-05 | 5.93 | 6.1 | 5.89 | 5.97 | +1.19% | 431,460 | 259,262,058 |
| 2024-01-04 | 5.91 | 5.96 | 5.84 | 5.9 | -0.51% | 225,282 | 132,562,324 |
| 2024-01-03 | 5.77 | 5.94 | 5.77 | 5.93 | +2.42% | 368,640 | 216,869,261 |
| 2024-01-02 | 5.68 | 5.81 | 5.68 | 5.79 | +0.52% | 240,378 | 138,673,120 |
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：