股票概览
6.55
-1.8%
-0.12
6.67
开盘价
6.76
最高价
6.55
最低价
27,775
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.87
MA10 (10日均线)
7.31
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 | 6.67 | 6.76 | 6.55 | 6.55 | -1.8% | 27,775 | 18,436,608 |
| 2024-12-30 | 6.77 | 6.77 | 6.53 | 6.67 | -1.77% | 29,050 | 19,316,866 |
| 2024-12-27 | 6.62 | 6.85 | 6.61 | 6.79 | +2.57% | 28,098 | 19,069,088 |
| 2024-12-26 | 6.55 | 6.72 | 6.55 | 6.62 | +0.76% | 23,589 | 15,701,553 |
| 2024-12-25 | 6.73 | 6.77 | 6.33 | 6.57 | -2.52% | 33,886 | 22,081,422 |
| 2024-12-24 | 6.8 | 6.9 | 6.6 | 6.74 | -0.44% | 46,042 | 30,971,768 |
| 2024-12-23 | 7.31 | 7.32 | 6.72 | 6.77 | -7.39% | 62,973 | 43,566,101 |
| 2024-12-20 | 7.35 | 7.46 | 7.26 | 7.31 | -0.54% | 33,731 | 24,807,405 |
| 2024-12-19 | 7.32 | 7.42 | 7.17 | 7.35 | +0.27% | 31,631 | 23,052,093 |
| 2024-12-18 | 7.42 | 7.48 | 7.17 | 7.33 | -1.74% | 51,988 | 38,220,268 |
| 2024-12-17 | 8.05 | 8.05 | 7.38 | 7.46 | -7.56% | 75,501 | 57,348,433 |
| 2024-12-16 | 7.86 | 8.22 | 7.85 | 8.07 | +2.67% | 57,087 | 46,041,632 |
| 2024-12-13 | 8 | 8.04 | 7.82 | 7.86 | -2.36% | 42,595 | 33,734,168 |
| 2024-12-12 | 7.8 | 8.07 | 7.77 | 8.05 | +3.21% | 59,411 | 47,262,555 |
| 2024-12-11 | 7.73 | 7.8 | 7.64 | 7.8 | +1.69% | 29,648 | 22,978,386 |
| 2024-12-10 | 7.83 | 7.88 | 7.63 | 7.67 | 0% | 44,164 | 34,168,816 |
| 2024-12-09 | 7.7 | 7.75 | 7.56 | 7.67 | 0% | 38,681 | 29,654,815 |
| 2024-12-06 | 7.64 | 7.75 | 7.48 | 7.67 | +1.46% | 55,755 | 42,391,650 |
| 2024-12-05 | 7.49 | 7.74 | 7.45 | 7.56 | -1.05% | 59,725 | 45,004,347 |
| 2024-12-04 | 7.71 | 8.24 | 7.56 | 7.64 | -0.91% | 85,090 | 66,685,314 |
| 2024-12-03 | 7.79 | 7.86 | 7.59 | 7.71 | -1.66% | 46,605 | 35,873,212 |
| 2024-12-02 | 7.6 | 7.89 | 7.56 | 7.84 | +3.16% | 68,060 | 52,893,735 |
| 2024-11-29 | 7.49 | 7.83 | 7.42 | 7.6 | +1.47% | 71,633 | 54,255,180 |
| 2024-11-28 | 7.38 | 7.58 | 7.3 | 7.49 | +3.03% | 66,490 | 49,643,122 |
| 2024-11-27 | 7.22 | 7.31 | 6.99 | 7.27 | -0.68% | 50,042 | 35,737,721 |
| 2024-11-26 | 7.23 | 7.58 | 7.16 | 7.32 | +1.24% | 68,052 | 49,965,364 |
| 2024-11-25 | 6.98 | 7.24 | 6.95 | 7.23 | +4.18% | 41,673 | 29,587,916 |
| 2024-11-22 | 7.29 | 7.31 | 6.93 | 6.94 | -5.58% | 64,159 | 45,664,465 |
| 2024-11-21 | 7.12 | 7.35 | 7.01 | 7.35 | +3.81% | 69,818 | 50,528,517 |
| 2024-11-20 | 6.81 | 7.12 | 6.81 | 7.08 | +3.66% | 36,914 | 25,878,828 |
| 2024-11-19 | 6.76 | 6.85 | 6.68 | 6.83 | +1.64% | 34,767 | 23,569,660 |
| 2024-11-18 | 6.93 | 7.03 | 6.68 | 6.72 | -1.9% | 42,467 | 28,906,903 |
| 2024-11-15 | 6.95 | 7.05 | 6.84 | 6.85 | -2.56% | 49,809 | 34,594,643 |
| 2024-11-14 | 7.24 | 7.28 | 7 | 7.03 | -2.9% | 33,496 | 23,812,852 |
| 2024-11-13 | 7.27 | 7.33 | 7.04 | 7.24 | +0.42% | 35,930 | 25,811,803 |
| 2024-11-12 | 7.24 | 7.4 | 7.12 | 7.21 | +0.14% | 50,437 | 36,673,633 |
| 2024-11-11 | 7.2 | 7.23 | 7.07 | 7.2 | 0% | 40,031 | 28,602,215 |
| 2024-11-08 | 7.42 | 7.45 | 7.14 | 7.2 | -2.83% | 55,704 | 40,496,024 |
| 2024-11-07 | 7.19 | 7.45 | 7.12 | 7.41 | +3.06% | 59,185 | 43,615,870 |
| 2024-11-06 | 7.17 | 7.22 | 7.06 | 7.19 | +0.84% | 45,029 | 32,273,371 |
| 2024-11-05 | 6.97 | 7.26 | 6.92 | 7.13 | +2.3% | 55,235 | 39,149,033 |
| 2024-11-04 | 6.77 | 6.97 | 6.7 | 6.97 | +1.75% | 35,544 | 24,412,028 |
| 2024-11-01 | 7.06 | 7.11 | 6.78 | 6.85 | -4.06% | 54,390 | 37,590,690 |
| 2024-10-31 | 6.97 | 7.18 | 6.94 | 7.14 | +3.18% | 70,751 | 50,059,653 |
| 2024-10-30 | 6.97 | 7.09 | 6.82 | 6.92 | +0.29% | 49,037 | 34,013,615 |
| 2024-10-29 | 7.12 | 7.28 | 6.9 | 6.9 | -3.09% | 65,317 | 46,186,247 |
| 2024-10-28 | 7.02 | 7.16 | 6.93 | 7.12 | +2.15% | 72,666 | 51,420,587 |
| 2024-10-25 | 6.88 | 7.05 | 6.83 | 6.97 | +1.46% | 79,052 | 54,951,917 |
| 2024-10-24 | 6.9 | 6.97 | 6.71 | 6.87 | -0.15% | 92,110 | 63,072,308 |
| 2024-10-23 | 7 | 7.01 | 6.83 | 6.88 | -2.82% | 112,607 | 77,678,345 |
| 2024-10-22 | 7.4 | 7.7 | 6.94 | 7.08 | -2.07% | 229,672 | 167,504,589 |
| 2024-10-21 | 6.57 | 7.23 | 6.43 | 7.23 | +10.05% | 117,726 | 82,523,998 |
| 2024-10-18 | 6.38 | 6.8 | 6.31 | 6.57 | +2.98% | 47,427 | 30,956,512 |
| 2024-10-17 | 6.55 | 6.66 | 6.37 | 6.38 | -1.39% | 37,115 | 23,998,414 |
| 2024-10-16 | 6.42 | 6.51 | 6.33 | 6.47 | +1.25% | 32,442 | 20,788,476 |
| 2024-10-15 | 6.3 | 6.75 | 6.15 | 6.39 | +1.75% | 66,270 | 43,197,015 |
| 2024-10-14 | 6.14 | 6.29 | 6.09 | 6.28 | +2.45% | 24,994 | 15,524,335 |
| 2024-10-11 | 6.39 | 6.39 | 6.08 | 6.13 | -4.22% | 31,569 | 19,618,489 |
| 2024-10-10 | 6.15 | 6.59 | 6.11 | 6.4 | +5.26% | 62,064 | 39,398,261 |
| 2024-10-09 | 6.76 | 6.77 | 6.08 | 6.08 | -10.06% | 67,105 | 43,196,899 |
| 2024-10-08 | 7.07 | 7.07 | 6.48 | 6.76 | +4.97% | 88,499 | 59,816,042 |
| 2024-09-30 | 6.23 | 6.54 | 6.06 | 6.44 | +6.62% | 74,188 | 46,948,446 |
| 2024-09-27 | 5.97 | 6.04 | 5.88 | 6.04 | +2.37% | 26,283 | 15,652,656 |
| 2024-09-26 | 5.77 | 5.92 | 5.72 | 5.9 | +2.25% | 24,002 | 14,052,399 |
| 2024-09-25 | 5.69 | 5.87 | 5.63 | 5.77 | +2.3% | 32,072 | 18,510,989 |
| 2024-09-24 | 5.46 | 5.65 | 5.46 | 5.64 | +3.3% | 20,796 | 11,599,204 |
| 2024-09-23 | 5.4 | 5.51 | 5.39 | 5.46 | +0.55% | 11,944 | 6,524,472 |
| 2024-09-20 | 5.4 | 5.51 | 5.38 | 5.43 | +0.37% | 17,805 | 9,640,497 |
| 2024-09-19 | 5.24 | 5.45 | 5.21 | 5.41 | +3.84% | 26,529 | 14,250,482 |
| 2024-09-18 | 5.3 | 5.31 | 5.1 | 5.21 | -2.25% | 13,795 | 7,160,312 |
| 2024-09-13 | 5.38 | 5.41 | 5.3 | 5.33 | -0.93% | 14,753 | 7,885,175 |
| 2024-09-12 | 5.33 | 5.42 | 5.33 | 5.38 | +0.94% | 11,855 | 6,391,704 |
| 2024-09-11 | 5.36 | 5.42 | 5.3 | 5.33 | -1.48% | 11,086 | 5,935,892 |
| 2024-09-10 | 5.37 | 5.46 | 5.32 | 5.41 | +0.74% | 10,465 | 5,641,193 |
| 2024-09-09 | 5.28 | 5.39 | 5.23 | 5.37 | +1.32% | 15,145 | 8,101,061 |
| 2024-09-06 | 5.47 | 5.48 | 5.3 | 5.3 | -2.93% | 11,605 | 6,240,865 |
| 2024-09-05 | 5.38 | 5.47 | 5.37 | 5.46 | +1.68% | 12,984 | 7,036,419 |
| 2024-09-04 | 5.46 | 5.5 | 5.35 | 5.37 | -1.65% | 16,927 | 9,167,066 |
| 2024-09-03 | 5.45 | 5.51 | 5.4 | 5.46 | -0.18% | 8,985 | 4,907,193 |
| 2024-09-02 | 5.54 | 5.61 | 5.45 | 5.47 | -1.26% | 20,871 | 11,531,454 |
| 2024-08-30 | 5.43 | 5.61 | 5.37 | 5.54 | +2.59% | 19,507 | 10,742,091 |
| 2024-08-29 | 5.35 | 5.42 | 5.31 | 5.4 | 0% | 20,720 | 11,134,151 |
| 2024-08-28 | 5.3 | 5.43 | 5.29 | 5.4 | +1.5% | 14,816 | 7,986,233 |
| 2024-08-27 | 5.31 | 5.38 | 5.25 | 5.32 | +0.38% | 18,157 | 9,662,730 |
| 2024-08-26 | 5.22 | 5.38 | 5.2 | 5.3 | +1.92% | 18,775 | 9,945,043 |
| 2024-08-23 | 5.27 | 5.3 | 5.14 | 5.2 | -1.33% | 18,050 | 9,406,779 |
| 2024-08-22 | 5.42 | 5.46 | 5.27 | 5.27 | -1.68% | 12,246 | 6,533,165 |
| 2024-08-21 | 5.44 | 5.47 | 5.36 | 5.36 | -1.11% | 10,943 | 5,912,177 |
| 2024-08-20 | 5.57 | 5.6 | 5.4 | 5.42 | -3.21% | 17,737 | 9,710,245 |
| 2024-08-19 | 5.58 | 5.74 | 5.53 | 5.6 | +0.36% | 19,306 | 10,890,833 |
| 2024-08-16 | 5.72 | 5.75 | 5.58 | 5.58 | -1.93% | 14,601 | 8,222,208 |
| 2024-08-15 | 5.73 | 5.76 | 5.6 | 5.69 | -0.18% | 14,973 | 8,538,500 |
| 2024-08-14 | 5.73 | 5.79 | 5.7 | 5.7 | -1.04% | 12,492 | 7,174,529 |
| 2024-08-13 | 5.7 | 5.78 | 5.63 | 5.76 | +1.23% | 16,530 | 9,453,529 |
| 2024-08-12 | 5.7 | 5.74 | 5.63 | 5.69 | 0% | 13,991 | 7,961,728 |
| 2024-08-09 | 5.68 | 5.73 | 5.62 | 5.69 | -0.18% | 17,577 | 9,988,979 |
| 2024-08-08 | 5.61 | 5.73 | 5.56 | 5.7 | +1.42% | 17,366 | 9,834,713 |
| 2024-08-07 | 5.68 | 5.68 | 5.61 | 5.62 | -0.88% | 10,677 | 6,022,489 |
| 2024-08-06 | 5.54 | 5.68 | 5.54 | 5.67 | +2.53% | 15,507 | 8,722,363 |
| 2024-08-05 | 5.68 | 5.75 | 5.51 | 5.53 | -2.64% | 23,004 | 12,956,115 |
| 2024-08-02 | 5.71 | 5.79 | 5.66 | 5.68 | -1.22% | 23,270 | 13,287,969 |
| 2024-08-01 | 5.77 | 5.82 | 5.7 | 5.75 | -0.35% | 17,175 | 9,880,050 |
| 2024-07-31 | 5.6 | 5.77 | 5.58 | 5.77 | +3.22% | 18,055 | 10,285,492 |
| 2024-07-30 | 5.56 | 5.64 | 5.54 | 5.59 | -0.18% | 14,483 | 8,092,447 |
| 2024-07-29 | 5.57 | 5.66 | 5.51 | 5.6 | +0.54% | 15,103 | 8,431,105 |
| 2024-07-26 | 5.4 | 5.58 | 5.4 | 5.57 | +3.15% | 16,941 | 9,359,716 |
| 2024-07-25 | 5.3 | 5.5 | 5.29 | 5.4 | +0.93% | 15,170 | 8,194,047 |
| 2024-07-24 | 5.36 | 5.46 | 5.3 | 5.35 | -0.93% | 15,554 | 8,357,692 |
| 2024-07-23 | 5.48 | 5.58 | 5.4 | 5.4 | -1.46% | 15,227 | 8,389,992 |
| 2024-07-22 | 5.44 | 5.48 | 5.38 | 5.48 | +0.92% | 12,164 | 6,615,033 |
| 2024-07-19 | 5.36 | 5.47 | 5.32 | 5.43 | +1.12% | 13,873 | 7,492,292 |
| 2024-07-18 | 5.4 | 5.44 | 5.25 | 5.37 | -1.65% | 14,826 | 7,904,229 |
| 2024-07-17 | 5.52 | 5.53 | 5.42 | 5.46 | -0.73% | 12,347 | 6,747,223 |
| 2024-07-16 | 5.48 | 5.52 | 5.43 | 5.5 | +0.36% | 11,862 | 6,486,352 |
| 2024-07-15 | 5.58 | 5.65 | 5.44 | 5.48 | -2.49% | 17,862 | 9,838,136 |
| 2024-07-12 | 5.58 | 5.72 | 5.56 | 5.62 | +0.18% | 21,754 | 12,307,238 |
| 2024-07-11 | 5.47 | 5.61 | 5.45 | 5.61 | +4.08% | 25,160 | 13,953,691 |
| 2024-07-10 | 5.48 | 5.5 | 5.36 | 5.39 | -1.28% | 17,713 | 9,636,827 |
| 2024-07-09 | 5.4 | 5.49 | 5.27 | 5.46 | +0.37% | 32,063 | 17,323,822 |
| 2024-07-08 | 5.62 | 5.68 | 5.42 | 5.44 | -3.89% | 29,081 | 15,967,428 |
| 2024-07-05 | 5.56 | 5.69 | 5.46 | 5.66 | +0.89% | 31,416 | 17,600,354 |
| 2024-07-04 | 5.95 | 6 | 5.59 | 5.61 | -6.81% | 58,951 | 33,650,120 |
| 2024-07-03 | 6.13 | 6.24 | 6.02 | 6.02 | -2.59% | 45,960 | 28,032,817 |
| 2024-07-02 | 6.19 | 6.21 | 6.09 | 6.18 | -0.16% | 47,535 | 29,255,808 |
| 2024-07-01 | 6.15 | 6.32 | 6.04 | 6.19 | +0.65% | 61,611 | 37,888,990 |
| 2024-06-28 | 6.08 | 6.18 | 6.05 | 6.15 | -0.49% | 68,468 | 42,012,030 |
| 2024-06-27 | 6.12 | 6.26 | 6.07 | 6.18 | -2.68% | 89,504 | 55,146,225 |
| 2024-06-26 | 6.25 | 6.35 | 5.94 | 6.35 | -0.47% | 153,968 | 93,790,389 |
| 2024-06-25 | 5.97 | 6.38 | 5.97 | 6.38 | +10% | 97,022 | 61,515,441 |
| 2024-06-24 | 5.82 | 5.94 | 5.62 | 5.8 | -1.53% | 28,131 | 16,212,683 |
| 2024-06-21 | 5.84 | 5.94 | 5.74 | 5.89 | +0.34% | 16,592 | 9,756,190 |
| 2024-06-20 | 5.89 | 5.94 | 5.79 | 5.87 | -1.18% | 24,816 | 14,586,370 |
| 2024-06-19 | 5.91 | 5.97 | 5.82 | 5.94 | +1.02% | 21,520 | 12,724,293 |
| 2024-06-18 | 5.78 | 5.92 | 5.78 | 5.88 | +1.55% | 17,276 | 10,130,819 |
| 2024-06-17 | 5.94 | 5.94 | 5.77 | 5.79 | -2.53% | 15,917 | 9,275,522 |
| 2024-06-14 | 5.86 | 5.97 | 5.75 | 5.94 | +1.37% | 25,403 | 14,987,255 |
| 2024-06-13 | 5.95 | 5.98 | 5.75 | 5.86 | -1.51% | 24,949 | 14,542,330 |
| 2024-06-12 | 5.76 | 5.95 | 5.73 | 5.95 | +3.12% | 23,247 | 13,700,360 |
| 2024-06-11 | 5.95 | 5.95 | 5.65 | 5.77 | -2.04% | 33,571 | 19,322,743 |
| 2024-06-07 | 5.6 | 5.96 | 5.59 | 5.89 | +6.7% | 50,955 | 29,641,160 |
| 2024-06-06 | 5.87 | 5.92 | 5.4 | 5.52 | -5.96% | 61,247 | 34,058,971 |
| 2024-06-05 | 6.09 | 6.09 | 5.83 | 5.87 | -4.24% | 47,983 | 28,335,219 |
| 2024-06-04 | 6.26 | 6.26 | 5.99 | 6.13 | -1.61% | 31,566 | 19,173,752 |
| 2024-06-03 | 6.59 | 6.59 | 6.14 | 6.23 | -5.32% | 43,763 | 27,659,588 |
| 2024-05-31 | 6.56 | 6.62 | 6.53 | 6.58 | +0.3% | 15,155 | 9,957,776 |
| 2024-05-30 | 6.65 | 6.72 | 6.51 | 6.56 | -1.8% | 17,438 | 11,515,554 |
| 2024-05-29 | 6.65 | 6.77 | 6.61 | 6.68 | +0.6% | 19,220 | 12,877,695 |
| 2024-05-28 | 6.74 | 6.77 | 6.59 | 6.64 | -1.78% | 21,435 | 14,290,797 |
| 2024-05-27 | 6.75 | 6.85 | 6.65 | 6.76 | -0.29% | 22,644 | 15,188,129 |
| 2024-05-24 | 6.73 | 6.86 | 6.71 | 6.78 | +0.3% | 18,991 | 12,933,981 |
| 2024-05-23 | 6.96 | 6.96 | 6.73 | 6.76 | -2.87% | 21,004 | 14,266,524 |
| 2024-05-22 | 6.99 | 7.01 | 6.87 | 6.96 | -0.29% | 21,103 | 14,619,226 |
| 2024-05-21 | 7.1 | 7.11 | 6.91 | 6.98 | -2.38% | 25,422 | 17,765,929 |
| 2024-05-20 | 7.04 | 7.17 | 7.04 | 7.15 | +1.71% | 30,189 | 21,417,694 |
| 2024-05-17 | 6.91 | 7.04 | 6.89 | 7.03 | +1.74% | 20,404 | 14,185,930 |
| 2024-05-16 | 6.82 | 6.98 | 6.82 | 6.91 | +1.02% | 14,661 | 10,158,598 |
| 2024-05-15 | 6.85 | 6.96 | 6.8 | 6.84 | -0.73% | 18,783 | 12,934,032 |
| 2024-05-14 | 6.8 | 6.94 | 6.8 | 6.89 | +1.62% | 17,831 | 12,261,083 |
| 2024-05-13 | 6.89 | 6.91 | 6.74 | 6.78 | -2.87% | 19,562 | 13,336,242 |
| 2024-05-10 | 6.96 | 7.04 | 6.84 | 6.98 | +0.14% | 28,252 | 19,696,793 |
| 2024-05-09 | 6.85 | 6.99 | 6.83 | 6.97 | +2.2% | 18,029 | 12,535,845 |
| 2024-05-08 | 6.84 | 6.99 | 6.82 | 6.82 | -1.16% | 30,907 | 21,317,541 |
| 2024-05-07 | 6.85 | 6.97 | 6.79 | 6.9 | +0.44% | 28,100 | 19,348,864 |
| 2024-05-06 | 6.71 | 6.87 | 6.69 | 6.87 | +3.31% | 38,445 | 26,204,598 |
| 2024-04-30 | 6.6 | 6.69 | 6.55 | 6.65 | +0.76% | 30,919 | 20,488,540 |
| 2024-04-29 | 6.34 | 6.6 | 6.34 | 6.6 | +4.1% | 22,831 | 14,812,074 |
| 2024-04-26 | 6.31 | 6.37 | 6.26 | 6.34 | +0.63% | 18,719 | 11,839,330 |
| 2024-04-25 | 6.33 | 6.42 | 6.28 | 6.3 | -0.79% | 27,385 | 17,389,302 |
| 2024-04-24 | 6.18 | 6.38 | 6.16 | 6.35 | +3.59% | 31,112 | 19,597,040 |
| 2024-04-23 | 6 | 6.19 | 6 | 6.13 | +1.32% | 27,180 | 16,638,108 |
| 2024-04-22 | 6 | 6.09 | 5.82 | 6.05 | +0.5% | 29,080 | 17,446,113 |
| 2024-04-19 | 6.03 | 6.13 | 5.91 | 6.02 | -0.5% | 30,671 | 18,432,726 |
| 2024-04-18 | 6.14 | 6.23 | 5.92 | 6.05 | -1.47% | 38,378 | 23,310,695 |
| 2024-04-17 | 5.9 | 6.23 | 5.89 | 6.14 | +6.97% | 52,337 | 31,961,016 |
| 2024-04-16 | 6.13 | 6.14 | 5.72 | 5.74 | -7.57% | 78,398 | 46,512,605 |
| 2024-04-15 | 6.4 | 6.76 | 6.13 | 6.21 | -8.81% | 93,576 | 58,695,135 |
| 2024-04-12 | 6.85 | 6.93 | 6.77 | 6.81 | -0.58% | 24,356 | 16,680,541 |
| 2024-04-11 | 6.73 | 6.95 | 6.7 | 6.85 | +0.88% | 28,399 | 19,466,173 |
| 2024-04-10 | 7.05 | 7.05 | 6.7 | 6.79 | -3.69% | 36,591 | 25,001,196 |
| 2024-04-09 | 6.81 | 7.17 | 6.81 | 7.05 | +3.07% | 37,181 | 26,007,421 |
| 2024-04-08 | 7.14 | 7.14 | 6.74 | 6.84 | -4.2% | 39,241 | 27,277,312 |
| 2024-04-03 | 7.1 | 7.14 | 6.98 | 7.14 | +0.56% | 30,117 | 21,259,503 |
| 2024-04-02 | 7.06 | 7.12 | 7.02 | 7.1 | +0.57% | 23,336 | 16,530,113 |
| 2024-04-01 | 6.93 | 7.06 | 6.9 | 7.06 | +2.62% | 24,532 | 17,211,307 |
| 2024-03-29 | 6.74 | 6.91 | 6.71 | 6.88 | +1.93% | 27,760 | 18,900,788 |
| 2024-03-28 | 6.6 | 6.78 | 6.53 | 6.75 | +2.58% | 28,993 | 19,420,532 |
| 2024-03-27 | 6.72 | 6.8 | 6.58 | 6.58 | -2.08% | 19,971 | 13,366,455 |
| 2024-03-26 | 6.72 | 6.83 | 6.61 | 6.72 | -0.3% | 23,553 | 15,800,660 |
| 2024-03-25 | 6.83 | 7.12 | 6.72 | 6.74 | -1.75% | 34,345 | 23,518,813 |
| 2024-03-22 | 7.03 | 7.09 | 6.8 | 6.86 | -2.97% | 40,268 | 27,838,859 |
| 2024-03-21 | 6.95 | 7.09 | 6.85 | 7.07 | +2.17% | 32,425 | 22,670,945 |
| 2024-03-20 | 6.79 | 6.93 | 6.77 | 6.92 | +1.91% | 26,152 | 17,932,808 |
| 2024-03-19 | 6.86 | 6.9 | 6.77 | 6.79 | -0.29% | 31,021 | 21,188,704 |
| 2024-03-18 | 6.66 | 6.83 | 6.6 | 6.81 | +2.1% | 39,804 | 26,827,141 |
| 2024-03-15 | 6.41 | 6.67 | 6.4 | 6.67 | +3.41% | 33,531 | 21,982,565 |
| 2024-03-14 | 6.48 | 6.58 | 6.33 | 6.45 | -0.46% | 35,754 | 23,175,306 |
| 2024-03-13 | 6.42 | 6.54 | 6.34 | 6.48 | +1.09% | 39,233 | 25,234,071 |
| 2024-03-12 | 6.37 | 6.43 | 6.28 | 6.41 | +1.91% | 34,624 | 22,020,571 |
| 2024-03-11 | 6.19 | 6.29 | 6.12 | 6.29 | +1.62% | 32,504 | 20,194,939 |
| 2024-03-08 | 6.18 | 6.21 | 6.08 | 6.19 | +0.49% | 22,319 | 13,728,289 |
| 2024-03-07 | 6.15 | 6.25 | 6.1 | 6.16 | +0.49% | 31,535 | 19,497,507 |
| 2024-03-06 | 6.04 | 6.17 | 6.01 | 6.13 | +1.32% | 30,536 | 18,669,116 |
| 2024-03-05 | 6.19 | 6.19 | 6.04 | 6.05 | -3.04% | 32,729 | 19,941,316 |
| 2024-03-04 | 6.27 | 6.3 | 6.03 | 6.24 | -0.64% | 40,100 | 24,723,277 |
| 2024-03-01 | 6.33 | 6.4 | 6.17 | 6.28 | -0.48% | 41,109 | 25,740,873 |
| 2024-02-29 | 5.91 | 6.34 | 5.84 | 6.31 | +4.99% | 69,294 | 42,699,981 |
| 2024-02-28 | 6.65 | 6.95 | 5.99 | 6.01 | -9.08% | 94,035 | 60,763,863 |
| 2024-02-27 | 6.41 | 6.63 | 6.4 | 6.61 | +2.64% | 35,460 | 23,190,192 |
| 2024-02-26 | 6.37 | 6.62 | 6.31 | 6.44 | +0.63% | 81,585 | 52,628,355 |
| 2024-02-23 | 6.25 | 6.44 | 6.19 | 6.4 | +2.56% | 53,905 | 33,936,174 |
| 2024-02-22 | 6 | 6.24 | 5.95 | 6.24 | +4% | 50,634 | 30,966,492 |
| 2024-02-21 | 5.78 | 6.28 | 5.75 | 6 | +3.09% | 82,291 | 49,928,469 |
| 2024-02-20 | 5.73 | 5.91 | 5.59 | 5.82 | +1.22% | 52,906 | 30,625,350 |
| 2024-02-19 | 5.48 | 5.87 | 5.45 | 5.75 | +6.68% | 92,157 | 52,479,417 |
| 2024-02-08 | 4.89 | 5.39 | 4.81 | 5.39 | +10% | 95,657 | 49,267,581 |
| 2024-02-07 | 5.28 | 5.33 | 4.82 | 4.9 | -7.2% | 131,142 | 65,172,410 |
| 2024-02-06 | 5.31 | 5.6 | 5.22 | 5.28 | -8.97% | 112,556 | 59,463,742 |
| 2024-02-05 | 6.29 | 6.3 | 5.8 | 5.8 | -9.94% | 49,719 | 29,114,298 |
| 2024-02-02 | 6.72 | 6.95 | 6.24 | 6.44 | -4.31% | 94,280 | 62,460,957 |
| 2024-02-01 | 6.88 | 6.98 | 6.6 | 6.73 | -3.58% | 53,054 | 35,799,460 |
| 2024-01-31 | 7.49 | 7.5 | 6.97 | 6.98 | -6.68% | 49,781 | 35,593,882 |
| 2024-01-30 | 7.74 | 7.79 | 7.43 | 7.48 | -3.98% | 40,977 | 31,145,359 |
| 2024-01-29 | 8.06 | 8.12 | 7.78 | 7.79 | -3.23% | 36,520 | 28,850,134 |
| 2024-01-26 | 7.79 | 8.17 | 7.76 | 8.05 | +2.94% | 47,073 | 37,926,980 |
| 2024-01-25 | 7.51 | 7.85 | 7.4 | 7.82 | +4.69% | 44,121 | 33,946,145 |
| 2024-01-24 | 7.3 | 7.53 | 7.12 | 7.47 | +3.03% | 46,294 | 33,989,214 |
| 2024-01-23 | 7.43 | 7.43 | 7.06 | 7.25 | -2.42% | 56,410 | 40,694,368 |
| 2024-01-22 | 8.12 | 8.12 | 7.36 | 7.43 | -7.01% | 46,248 | 35,623,313 |
| 2024-01-19 | 8.15 | 8.2 | 7.95 | 7.99 | -1.96% | 31,211 | 25,117,115 |
| 2024-01-18 | 8.27 | 8.36 | 7.93 | 8.15 | -2.28% | 42,108 | 34,107,234 |
| 2024-01-17 | 8.54 | 8.56 | 8.28 | 8.34 | -2.11% | 28,566 | 24,144,905 |
| 2024-01-16 | 8.57 | 8.62 | 8.39 | 8.52 | -0.58% | 28,583 | 24,306,861 |
| 2024-01-15 | 8.57 | 8.65 | 8.49 | 8.57 | 0% | 25,764 | 22,111,261 |
| 2024-01-12 | 8.63 | 8.72 | 8.54 | 8.57 | -0.23% | 25,546 | 22,024,659 |
| 2024-01-11 | 8.49 | 8.63 | 8.4 | 8.59 | +1.54% | 25,881 | 22,162,606 |
| 2024-01-10 | 8.61 | 8.62 | 8.45 | 8.46 | -1.63% | 20,829 | 17,742,511 |
| 2024-01-09 | 8.53 | 8.68 | 8.48 | 8.6 | +1.42% | 29,038 | 24,953,657 |
| 2024-01-08 | 8.55 | 8.63 | 8.38 | 8.48 | -0.59% | 33,134 | 28,236,119 |
| 2024-01-05 | 8.65 | 8.73 | 8.5 | 8.53 | -1.73% | 28,654 | 24,660,249 |
| 2024-01-04 | 8.73 | 8.73 | 8.59 | 8.68 | -0.23% | 40,055 | 34,629,562 |
| 2024-01-03 | 8.69 | 8.77 | 8.57 | 8.7 | -0.23% | 43,358 | 37,507,457 |
| 2024-01-02 | 8.51 | 8.75 | 8.51 | 8.72 | +2.59% | 47,897 | 41,574,886 |
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：