股票概览
6.57
-4.64%
-0.32
6.91
开盘价
6.91
最高价
6.57
最低价
425,782
成交量
数据更新至: 2024-12-31
技术指标
6.80
MA5 (5日均线)
6.82
MA10 (10日均线)
6.92
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 | 6.91 | 6.91 | 6.57 | 6.57 | -4.64% | 425,782 | 285,583,837 |
| 2024-12-30 | 6.87 | 6.9 | 6.83 | 6.89 | +0.15% | 201,202 | 138,198,138 |
| 2024-12-27 | 6.85 | 6.98 | 6.84 | 6.88 | +0.58% | 278,213 | 191,864,849 |
| 2024-12-26 | 6.81 | 6.88 | 6.81 | 6.84 | 0% | 144,530 | 98,994,603 |
| 2024-12-25 | 6.88 | 6.91 | 6.76 | 6.84 | -0.44% | 193,971 | 132,516,512 |
| 2024-12-24 | 6.76 | 6.88 | 6.76 | 6.87 | +1.78% | 213,808 | 146,168,761 |
| 2024-12-23 | 6.87 | 6.94 | 6.74 | 6.75 | -2.17% | 217,936 | 148,736,944 |
| 2024-12-20 | 6.82 | 6.93 | 6.82 | 6.9 | +1.02% | 266,338 | 183,253,127 |
| 2024-12-19 | 6.83 | 6.86 | 6.74 | 6.83 | -0.58% | 273,101 | 185,430,294 |
| 2024-12-18 | 6.91 | 6.94 | 6.86 | 6.87 | -0.58% | 232,911 | 160,719,956 |
| 2024-12-17 | 6.95 | 6.97 | 6.86 | 6.91 | 0% | 290,941 | 201,178,829 |
| 2024-12-16 | 6.96 | 7.01 | 6.88 | 6.91 | -1.29% | 289,512 | 200,809,476 |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7 | -2.1% | 419,700 | 296,563,224 |
| 2024-12-12 | 7.08 | 7.21 | 7.05 | 7.15 | +0.99% | 420,139 | 299,459,548 |
| 2024-12-11 | 7.08 | 7.09 | 7.01 | 7.08 | +0.43% | 287,041 | 202,646,301 |
| 2024-12-10 | 7.3 | 7.31 | 7.04 | 7.05 | +0.71% | 524,488 | 375,030,984 |
| 2024-12-09 | 7.08 | 7.13 | 6.95 | 7 | -1.27% | 333,064 | 234,567,442 |
| 2024-12-06 | 7 | 7.13 | 6.97 | 7.09 | +1% | 415,756 | 294,093,472 |
| 2024-12-05 | 6.92 | 7.04 | 6.92 | 7.02 | +1.15% | 283,670 | 198,545,001 |
| 2024-12-04 | 7.04 | 7.05 | 6.9 | 6.94 | -1.28% | 301,136 | 210,217,780 |
| 2024-12-03 | 7.01 | 7.08 | 6.94 | 7.03 | 0% | 330,641 | 231,546,129 |
| 2024-12-02 | 6.93 | 7.06 | 6.9 | 7.03 | +1.01% | 362,492 | 254,093,568 |
| 2024-11-29 | 6.83 | 7.12 | 6.81 | 6.96 | +1.61% | 507,674 | 353,747,681 |
| 2024-11-28 | 6.85 | 6.93 | 6.82 | 6.85 | 0% | 265,397 | 182,296,851 |
| 2024-11-27 | 6.71 | 6.86 | 6.68 | 6.85 | +1.48% | 267,879 | 181,408,902 |
| 2024-11-26 | 6.69 | 6.82 | 6.68 | 6.75 | +0.75% | 241,070 | 162,851,465 |
| 2024-11-25 | 6.68 | 6.74 | 6.61 | 6.7 | +0.3% | 296,506 | 198,006,489 |
| 2024-11-22 | 6.97 | 7 | 6.67 | 6.68 | -4.57% | 432,728 | 296,472,989 |
| 2024-11-21 | 6.96 | 7.06 | 6.91 | 7 | +0.86% | 489,936 | 342,774,781 |
| 2024-11-20 | 6.88 | 6.98 | 6.84 | 6.94 | +0.43% | 337,073 | 233,303,376 |
| 2024-11-19 | 6.85 | 6.92 | 6.75 | 6.91 | +1.17% | 338,411 | 231,678,651 |
| 2024-11-18 | 6.94 | 6.98 | 6.79 | 6.83 | -0.73% | 482,603 | 332,167,478 |
| 2024-11-15 | 7.1 | 7.13 | 6.88 | 6.88 | -3.1% | 442,815 | 310,819,628 |
| 2024-11-14 | 7.16 | 7.24 | 7.08 | 7.1 | -1.39% | 335,009 | 239,807,698 |
| 2024-11-13 | 7.13 | 7.23 | 7.08 | 7.2 | +0.14% | 417,260 | 298,702,203 |
| 2024-11-12 | 7.34 | 7.42 | 7.12 | 7.19 | -2.04% | 540,682 | 392,950,200 |
| 2024-11-11 | 7.28 | 7.38 | 7.24 | 7.34 | -0.41% | 658,420 | 481,241,711 |
| 2024-11-08 | 7.7 | 7.75 | 7.35 | 7.37 | -2.12% | 959,465 | 718,320,276 |
| 2024-11-07 | 7.14 | 7.62 | 7.12 | 7.53 | +4.58% | 1,218,723 | 900,664,390 |
| 2024-11-06 | 7.32 | 7.41 | 7.17 | 7.2 | -1.37% | 1,108,609 | 806,723,381 |
| 2024-11-05 | 7.12 | 7.3 | 6.94 | 7.3 | +3.55% | 1,182,794 | 850,433,780 |
| 2024-11-04 | 6.88 | 7.05 | 6.82 | 7.05 | +4.91% | 906,127 | 630,619,288 |
| 2024-11-01 | 6.8 | 6.86 | 6.71 | 6.72 | -1.32% | 576,479 | 391,385,930 |
| 2024-10-31 | 6.66 | 6.91 | 6.65 | 6.81 | +1.34% | 826,226 | 563,032,151 |
| 2024-10-30 | 6.72 | 6.79 | 6.67 | 6.72 | -0.44% | 429,055 | 288,355,313 |
| 2024-10-29 | 6.87 | 6.96 | 6.74 | 6.75 | -1.46% | 502,161 | 343,228,859 |
| 2024-10-28 | 6.82 | 6.87 | 6.8 | 6.85 | +0.29% | 400,205 | 273,750,599 |
| 2024-10-25 | 6.78 | 6.89 | 6.73 | 6.83 | +1.19% | 470,005 | 320,604,919 |
| 2024-10-24 | 6.74 | 6.8 | 6.7 | 6.75 | -0.3% | 352,230 | 237,893,310 |
| 2024-10-23 | 6.86 | 6.92 | 6.75 | 6.77 | -0.73% | 560,310 | 382,840,147 |
| 2024-10-22 | 6.8 | 6.92 | 6.75 | 6.82 | -0.58% | 510,001 | 347,357,033 |
| 2024-10-21 | 6.78 | 7.02 | 6.73 | 6.86 | +1.18% | 869,900 | 599,231,244 |
| 2024-10-18 | 6.45 | 7.02 | 6.41 | 6.78 | +4.95% | 931,986 | 623,510,835 |
| 2024-10-17 | 6.59 | 6.65 | 6.45 | 6.46 | -1.67% | 388,080 | 254,387,972 |
| 2024-10-16 | 6.5 | 6.71 | 6.49 | 6.57 | 0% | 458,340 | 302,173,667 |
| 2024-10-15 | 6.7 | 6.76 | 6.57 | 6.57 | -2.52% | 461,036 | 307,358,300 |
| 2024-10-14 | 6.81 | 6.85 | 6.5 | 6.74 | -0.15% | 676,073 | 450,391,375 |
| 2024-10-11 | 6.86 | 6.99 | 6.69 | 6.75 | -3.02% | 677,305 | 461,867,587 |
| 2024-10-10 | 7.35 | 7.51 | 6.88 | 6.96 | -4% | 1,048,032 | 741,257,472 |
| 2024-10-09 | 7.95 | 7.97 | 7.25 | 7.25 | -9.94% | 1,803,319 | 1,368,726,619 |
| 2024-10-08 | 8.05 | 8.05 | 7.51 | 8.05 | +9.97% | 1,810,617 | 1,441,370,179 |
| 2024-09-30 | 7.17 | 7.32 | 6.95 | 7.32 | +9.91% | 1,622,472 | 1,170,568,077 |
| 2024-09-27 | 6.42 | 6.66 | 6.28 | 6.66 | +6.73% | 686,023 | 442,426,142 |
| 2024-09-26 | 5.95 | 6.24 | 5.95 | 6.24 | +4.35% | 640,549 | 391,601,143 |
| 2024-09-25 | 5.93 | 6.14 | 5.93 | 5.98 | +1.87% | 525,578 | 318,059,802 |
| 2024-09-24 | 5.59 | 5.87 | 5.58 | 5.87 | +5.77% | 388,003 | 223,369,741 |
| 2024-09-23 | 5.54 | 5.58 | 5.51 | 5.55 | 0% | 91,245 | 50,552,001 |
| 2024-09-20 | 5.54 | 5.56 | 5.49 | 5.55 | +0.18% | 131,267 | 72,584,054 |
| 2024-09-19 | 5.5 | 5.62 | 5.43 | 5.54 | +1.09% | 190,075 | 105,181,785 |
| 2024-09-18 | 5.52 | 5.53 | 5.42 | 5.48 | -0.54% | 106,448 | 58,160,574 |
| 2024-09-13 | 5.56 | 5.61 | 5.51 | 5.51 | -0.54% | 122,674 | 68,149,356 |
| 2024-09-12 | 5.54 | 5.58 | 5.52 | 5.54 | -0.36% | 97,449 | 54,095,546 |
| 2024-09-11 | 5.61 | 5.64 | 5.52 | 5.56 | -0.89% | 129,330 | 72,012,320 |
| 2024-09-10 | 5.67 | 5.69 | 5.52 | 5.61 | -1.23% | 128,012 | 71,570,436 |
| 2024-09-09 | 5.62 | 5.76 | 5.6 | 5.68 | +0.35% | 127,823 | 72,798,091 |
| 2024-09-06 | 5.74 | 5.76 | 5.66 | 5.66 | +0.18% | 180,627 | 103,226,441 |
| 2024-09-05 | 5.6 | 5.67 | 5.6 | 5.65 | +0.89% | 89,397 | 50,353,088 |
| 2024-09-04 | 5.62 | 5.68 | 5.59 | 5.6 | -1.06% | 102,875 | 57,912,694 |
| 2024-09-03 | 5.67 | 5.72 | 5.62 | 5.66 | 0% | 104,880 | 59,389,623 |
| 2024-09-02 | 5.83 | 5.84 | 5.66 | 5.66 | -2.92% | 149,157 | 85,372,983 |
| 2024-08-30 | 5.68 | 5.89 | 5.68 | 5.83 | +2.46% | 201,076 | 117,260,878 |
| 2024-08-29 | 5.73 | 5.79 | 5.69 | 5.69 | -0.52% | 102,964 | 59,156,432 |
| 2024-08-28 | 5.73 | 5.77 | 5.69 | 5.72 | -0.17% | 84,239 | 48,250,121 |
| 2024-08-27 | 5.76 | 5.79 | 5.7 | 5.73 | -0.35% | 66,113 | 37,886,816 |
| 2024-08-26 | 5.74 | 5.81 | 5.71 | 5.75 | +0.17% | 97,083 | 55,895,785 |
| 2024-08-23 | 5.68 | 5.78 | 5.67 | 5.74 | +1.23% | 95,886 | 54,880,977 |
| 2024-08-22 | 5.79 | 5.82 | 5.66 | 5.67 | -2.07% | 122,583 | 70,177,233 |
| 2024-08-21 | 5.78 | 5.87 | 5.77 | 5.79 | -0.52% | 81,716 | 47,493,389 |
| 2024-08-20 | 5.89 | 5.9 | 5.8 | 5.82 | -1.19% | 109,312 | 63,811,021 |
| 2024-08-19 | 5.81 | 5.92 | 5.8 | 5.89 | +1.2% | 109,076 | 64,138,016 |
| 2024-08-16 | 5.89 | 5.91 | 5.8 | 5.82 | -1.36% | 115,968 | 67,873,510 |
| 2024-08-15 | 5.83 | 5.95 | 5.83 | 5.9 | +1.03% | 150,943 | 89,099,934 |
| 2024-08-14 | 5.87 | 5.91 | 5.83 | 5.84 | -0.34% | 95,729 | 56,216,175 |
| 2024-08-13 | 5.77 | 5.88 | 5.73 | 5.86 | +1.38% | 137,517 | 80,055,655 |
| 2024-08-12 | 5.77 | 5.8 | 5.73 | 5.78 | 0% | 88,929 | 51,314,405 |
| 2024-08-09 | 5.86 | 5.89 | 5.78 | 5.78 | -1.2% | 103,703 | 60,454,291 |
| 2024-08-08 | 5.82 | 5.92 | 5.79 | 5.85 | +0.52% | 129,851 | 75,983,045 |
| 2024-08-07 | 5.91 | 5.91 | 5.81 | 5.82 | -1.36% | 117,539 | 68,634,007 |
| 2024-08-06 | 5.89 | 5.93 | 5.84 | 5.9 | +0.68% | 137,955 | 81,056,616 |
| 2024-08-05 | 5.88 | 5.99 | 5.84 | 5.86 | -0.85% | 224,281 | 132,379,571 |
| 2024-08-02 | 5.97 | 6.01 | 5.89 | 5.91 | -1.17% | 163,932 | 97,467,368 |
| 2024-08-01 | 6.01 | 6.05 | 5.97 | 5.98 | -0.99% | 210,638 | 126,493,067 |
| 2024-07-31 | 5.81 | 6.08 | 5.79 | 6.04 | +4.5% | 391,117 | 233,955,312 |
| 2024-07-30 | 5.74 | 5.81 | 5.74 | 5.78 | +0.35% | 111,549 | 64,543,179 |
| 2024-07-29 | 5.79 | 5.82 | 5.74 | 5.76 | -0.86% | 102,579 | 59,229,410 |
| 2024-07-26 | 5.68 | 5.81 | 5.67 | 5.81 | +2.83% | 188,464 | 108,528,838 |
| 2024-07-25 | 5.63 | 5.7 | 5.62 | 5.65 | +0.36% | 155,443 | 88,106,227 |
| 2024-07-24 | 5.63 | 5.66 | 5.58 | 5.63 | 0% | 146,281 | 82,261,607 |
| 2024-07-23 | 5.74 | 5.78 | 5.62 | 5.63 | -2.09% | 208,226 | 119,011,272 |
| 2024-07-22 | 5.71 | 5.78 | 5.66 | 5.75 | +1.23% | 208,499 | 119,440,293 |
| 2024-07-19 | 5.59 | 5.69 | 5.58 | 5.68 | +1.61% | 201,683 | 113,868,444 |
| 2024-07-18 | 5.55 | 5.6 | 5.47 | 5.59 | +0.72% | 175,456 | 97,370,006 |
| 2024-07-17 | 5.5 | 5.58 | 5.5 | 5.55 | +0.73% | 155,836 | 86,434,850 |
| 2024-07-16 | 5.49 | 5.53 | 5.47 | 5.51 | +0.55% | 118,029 | 65,052,285 |
| 2024-07-15 | 5.51 | 5.52 | 5.46 | 5.48 | -0.36% | 103,933 | 57,012,121 |
| 2024-07-12 | 5.5 | 5.54 | 5.47 | 5.5 | -0.18% | 104,936 | 57,760,630 |
| 2024-07-11 | 5.47 | 5.53 | 5.45 | 5.51 | +1.47% | 164,552 | 90,593,638 |
| 2024-07-10 | 5.4 | 5.52 | 5.38 | 5.43 | -0.37% | 146,951 | 80,083,753 |
| 2024-07-09 | 5.35 | 5.47 | 5.3 | 5.45 | +1.87% | 159,945 | 86,384,644 |
| 2024-07-08 | 5.49 | 5.5 | 5.31 | 5.35 | -2.73% | 156,194 | 84,259,674 |
| 2024-07-05 | 5.53 | 5.55 | 5.44 | 5.5 | 0% | 124,005 | 68,163,900 |
| 2024-07-04 | 5.64 | 5.66 | 5.5 | 5.5 | -2.65% | 162,618 | 90,278,765 |
| 2024-07-03 | 5.63 | 5.67 | 5.62 | 5.65 | +0.36% | 85,561 | 48,322,948 |
| 2024-07-02 | 5.67 | 5.73 | 5.61 | 5.63 | -0.71% | 153,395 | 87,060,107 |
| 2024-07-01 | 5.67 | 5.69 | 5.6 | 5.67 | 0% | 117,616 | 66,460,824 |
| 2024-06-28 | 5.76 | 5.83 | 5.67 | 5.67 | -1.73% | 190,727 | 109,813,798 |
| 2024-06-27 | 5.82 | 5.83 | 5.75 | 5.77 | -0.52% | 116,237 | 67,293,387 |
| 2024-06-26 | 5.73 | 5.82 | 5.72 | 5.8 | +1.05% | 118,280 | 68,318,113 |
| 2024-06-25 | 5.79 | 5.81 | 5.7 | 5.74 | -0.86% | 145,079 | 83,562,147 |
| 2024-06-24 | 5.85 | 5.87 | 5.77 | 5.79 | -1.36% | 140,471 | 81,761,268 |
| 2024-06-21 | 5.87 | 5.91 | 5.86 | 5.87 | +0.17% | 102,468 | 60,295,220 |
| 2024-06-20 | 5.95 | 5.97 | 5.85 | 5.86 | -2.01% | 134,863 | 79,567,332 |
| 2024-06-19 | 6.01 | 6.04 | 5.98 | 5.98 | -0.66% | 98,671 | 59,193,118 |
| 2024-06-18 | 5.98 | 6.05 | 5.97 | 6.02 | +0.67% | 151,233 | 91,033,760 |
| 2024-06-17 | 5.96 | 6.02 | 5.93 | 5.98 | -0.5% | 152,746 | 91,428,968 |
| 2024-06-14 | 5.91 | 6.04 | 5.86 | 6.01 | +1.35% | 274,384 | 163,228,404 |
| 2024-06-13 | 5.98 | 5.99 | 5.91 | 5.93 | -0.84% | 158,218 | 93,969,425 |
| 2024-06-12 | 5.98 | 6.02 | 5.97 | 5.98 | -0.17% | 135,269 | 81,094,691 |
| 2024-06-11 | 5.97 | 6.04 | 5.96 | 5.99 | -0.17% | 163,983 | 98,310,505 |
| 2024-06-07 | 6.12 | 6.15 | 5.86 | 6 | -1.64% | 344,397 | 207,196,979 |
| 2024-06-06 | 6.2 | 6.21 | 6.1 | 6.1 | -1.45% | 189,833 | 116,359,384 |
| 2024-06-05 | 6.2 | 6.24 | 6.17 | 6.19 | -0.48% | 117,410 | 72,821,501 |
| 2024-06-04 | 6.17 | 6.22 | 6.17 | 6.22 | +0.32% | 132,837 | 82,337,150 |
| 2024-06-03 | 6.23 | 6.25 | 6.16 | 6.2 | -0.96% | 177,846 | 110,193,593 |
| 2024-05-31 | 6.29 | 6.31 | 6.26 | 6.26 | -0.32% | 142,225 | 89,265,084 |
| 2024-05-30 | 6.25 | 6.29 | 6.22 | 6.28 | +0.32% | 148,409 | 92,869,071 |
| 2024-05-29 | 6.25 | 6.3 | 6.22 | 6.26 | +0.16% | 117,846 | 73,780,877 |
| 2024-05-28 | 6.29 | 6.33 | 6.25 | 6.25 | -1.11% | 124,998 | 78,506,881 |
| 2024-05-27 | 6.26 | 6.33 | 6.26 | 6.32 | +0.8% | 165,072 | 103,810,068 |
| 2024-05-24 | 6.26 | 6.3 | 6.24 | 6.27 | -0.16% | 149,286 | 93,677,251 |
| 2024-05-23 | 6.38 | 6.39 | 6.27 | 6.28 | -1.72% | 234,170 | 147,820,316 |
| 2024-05-22 | 6.37 | 6.41 | 6.35 | 6.39 | +0.16% | 165,555 | 105,700,232 |
| 2024-05-21 | 6.46 | 6.46 | 6.36 | 6.38 | -1.09% | 188,217 | 120,510,521 |
| 2024-05-20 | 6.48 | 6.52 | 6.44 | 6.45 | -0.46% | 264,565 | 171,353,123 |
| 2024-05-17 | 6.39 | 6.5 | 6.36 | 6.48 | +1.25% | 266,812 | 171,443,423 |
| 2024-05-16 | 6.42 | 6.47 | 6.39 | 6.4 | -0.31% | 271,831 | 174,771,925 |
| 2024-05-15 | 6.61 | 6.64 | 6.42 | 6.42 | -2.43% | 403,651 | 262,514,991 |
| 2024-05-14 | 6.56 | 6.58 | 6.5 | 6.58 | +0.15% | 336,518 | 219,839,051 |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.57 | -0.15% | 351,730 | 229,827,788 |
| 2024-05-10 | 6.58 | 6.59 | 6.51 | 6.58 | +0.15% | 323,015 | 211,816,804 |
| 2024-05-09 | 6.53 | 6.59 | 6.53 | 6.57 | +0.61% | 317,373 | 208,299,488 |
| 2024-05-08 | 6.58 | 6.6 | 6.51 | 6.53 | -1.21% | 297,172 | 194,417,224 |
| 2024-05-07 | 6.59 | 6.65 | 6.55 | 6.61 | -0.3% | 426,591 | 281,506,421 |
| 2024-05-06 | 6.71 | 6.75 | 6.6 | 6.63 | -0.45% | 650,050 | 432,941,284 |
| 2024-04-30 | 6.8 | 6.84 | 6.62 | 6.66 | -4.72% | 939,366 | 630,756,117 |
| 2024-04-29 | 7.22 | 7.22 | 6.98 | 6.99 | +6.55% | 1,706,972 | 1,210,969,198 |
| 2024-04-26 | 6.38 | 6.59 | 6.33 | 6.56 | +4.63% | 460,744 | 297,254,930 |
| 2024-04-25 | 6.27 | 6.33 | 6.24 | 6.27 | -0.16% | 126,869 | 79,641,995 |
| 2024-04-24 | 6.29 | 6.31 | 6.22 | 6.28 | +0.32% | 161,484 | 101,075,989 |
| 2024-04-23 | 6.28 | 6.33 | 6.25 | 6.26 | -0.48% | 129,896 | 81,566,592 |
| 2024-04-22 | 6.31 | 6.39 | 6.28 | 6.29 | -1.1% | 171,372 | 108,316,407 |
| 2024-04-19 | 6.37 | 6.4 | 6.32 | 6.36 | +0.32% | 214,585 | 136,396,944 |
| 2024-04-18 | 6.29 | 6.42 | 6.25 | 6.34 | +0.79% | 324,948 | 206,339,516 |
| 2024-04-17 | 6.15 | 6.29 | 6.12 | 6.29 | +2.44% | 216,677 | 134,867,713 |
| 2024-04-16 | 6.27 | 6.35 | 6.11 | 6.14 | -2.54% | 290,841 | 181,301,746 |
| 2024-04-15 | 6.18 | 6.38 | 6.15 | 6.3 | +1.94% | 303,247 | 190,556,468 |
| 2024-04-12 | 6.24 | 6.29 | 6.18 | 6.18 | -1.12% | 188,486 | 117,326,013 |
| 2024-04-11 | 6.26 | 6.34 | 6.24 | 6.25 | -0.48% | 181,149 | 113,959,709 |
| 2024-04-10 | 6.38 | 6.39 | 6.24 | 6.28 | -1.88% | 246,094 | 155,221,433 |
| 2024-04-09 | 6.41 | 6.45 | 6.37 | 6.4 | 0% | 222,954 | 142,775,980 |
| 2024-04-08 | 6.55 | 6.61 | 6.4 | 6.4 | -2.74% | 318,197 | 206,547,140 |
| 2024-04-03 | 6.6 | 6.66 | 6.57 | 6.58 | -0.75% | 166,200 | 109,718,288 |
| 2024-04-02 | 6.7 | 6.72 | 6.6 | 6.63 | -1.34% | 252,114 | 167,993,781 |
| 2024-04-01 | 6.7 | 6.77 | 6.67 | 6.72 | +0.9% | 248,876 | 166,823,699 |
| 2024-03-29 | 6.65 | 6.66 | 6.53 | 6.66 | 0% | 218,123 | 144,162,279 |
| 2024-03-28 | 6.66 | 6.74 | 6.62 | 6.66 | +0.15% | 206,615 | 137,928,521 |
| 2024-03-27 | 6.81 | 6.82 | 6.64 | 6.65 | -2.78% | 240,595 | 161,758,677 |
| 2024-03-26 | 6.56 | 6.89 | 6.56 | 6.84 | +3.79% | 443,898 | 300,007,775 |
| 2024-03-25 | 6.73 | 6.78 | 6.56 | 6.59 | -2.8% | 296,001 | 197,774,620 |
| 2024-03-22 | 6.9 | 6.91 | 6.75 | 6.78 | -1.88% | 212,162 | 144,581,218 |
| 2024-03-21 | 6.94 | 6.99 | 6.89 | 6.91 | -0.29% | 244,213 | 169,375,592 |
| 2024-03-20 | 6.92 | 6.98 | 6.88 | 6.93 | -0.72% | 260,608 | 180,343,357 |
| 2024-03-19 | 6.99 | 7.12 | 6.96 | 6.98 | -0.14% | 320,888 | 225,373,091 |
| 2024-03-18 | 6.89 | 7.02 | 6.88 | 6.99 | +1.75% | 322,511 | 224,457,809 |
| 2024-03-15 | 6.81 | 6.88 | 6.78 | 6.87 | +1.33% | 190,830 | 130,607,763 |
| 2024-03-14 | 6.85 | 6.88 | 6.77 | 6.78 | -1.02% | 147,270 | 100,538,282 |
| 2024-03-13 | 6.9 | 6.92 | 6.83 | 6.85 | -0.87% | 147,909 | 101,528,930 |
| 2024-03-12 | 6.9 | 6.94 | 6.86 | 6.91 | +0.44% | 181,499 | 125,213,633 |
| 2024-03-11 | 6.76 | 6.88 | 6.76 | 6.88 | +1.62% | 196,004 | 133,833,803 |
| 2024-03-08 | 6.74 | 6.79 | 6.74 | 6.77 | +0.15% | 113,486 | 76,776,713 |
| 2024-03-07 | 6.82 | 6.87 | 6.75 | 6.76 | -1.02% | 206,682 | 140,530,392 |
| 2024-03-06 | 6.83 | 6.9 | 6.74 | 6.83 | +0.44% | 199,667 | 136,284,681 |
| 2024-03-05 | 6.87 | 6.88 | 6.78 | 6.8 | -0.87% | 234,557 | 159,777,333 |
| 2024-03-04 | 6.96 | 6.96 | 6.85 | 6.86 | -1.29% | 202,914 | 139,746,712 |
| 2024-03-01 | 6.94 | 6.99 | 6.87 | 6.95 | 0% | 251,786 | 174,399,559 |
| 2024-02-29 | 6.74 | 6.95 | 6.72 | 6.95 | +2.36% | 307,567 | 210,868,662 |
| 2024-02-28 | 6.89 | 7.04 | 6.79 | 6.79 | -1.16% | 437,920 | 303,715,659 |
| 2024-02-27 | 6.77 | 6.88 | 6.76 | 6.87 | +1.33% | 246,163 | 167,818,237 |
| 2024-02-26 | 6.84 | 6.85 | 6.78 | 6.78 | -1.02% | 224,962 | 153,313,383 |
| 2024-02-23 | 6.8 | 6.88 | 6.76 | 6.85 | +0.88% | 260,650 | 177,901,550 |
| 2024-02-22 | 6.73 | 6.83 | 6.71 | 6.79 | +0.59% | 224,168 | 151,632,710 |
| 2024-02-21 | 6.7 | 6.9 | 6.66 | 6.75 | +0.15% | 384,128 | 261,076,222 |
| 2024-02-20 | 6.63 | 6.77 | 6.58 | 6.74 | +1.35% | 270,607 | 181,337,818 |
| 2024-02-19 | 6.68 | 6.69 | 6.52 | 6.65 | -1.04% | 283,454 | 187,669,228 |
| 2024-02-08 | 6.69 | 6.8 | 6.56 | 6.72 | +0.75% | 488,160 | 326,636,427 |
| 2024-02-07 | 6.48 | 6.67 | 6.44 | 6.67 | +2.77% | 492,646 | 324,066,637 |
| 2024-02-06 | 6.13 | 6.52 | 6.07 | 6.49 | +5.19% | 396,235 | 250,748,840 |
| 2024-02-05 | 6.4 | 6.4 | 6.05 | 6.17 | -3.74% | 379,395 | 236,095,215 |
| 2024-02-02 | 6.64 | 6.67 | 6.24 | 6.41 | -3.46% | 336,944 | 217,832,253 |
| 2024-02-01 | 6.5 | 6.78 | 6.48 | 6.64 | +1.68% | 326,035 | 216,521,449 |
| 2024-01-31 | 6.64 | 6.73 | 6.51 | 6.53 | -2.25% | 250,030 | 165,328,722 |
| 2024-01-30 | 6.68 | 6.83 | 6.67 | 6.68 | -1.04% | 172,629 | 116,661,525 |
| 2024-01-29 | 6.83 | 6.88 | 6.75 | 6.75 | -1.32% | 217,012 | 147,866,646 |
| 2024-01-26 | 6.75 | 6.89 | 6.73 | 6.84 | +0.44% | 312,351 | 213,022,475 |
| 2024-01-25 | 6.67 | 6.84 | 6.64 | 6.81 | +1.79% | 371,454 | 250,811,806 |
| 2024-01-24 | 6.53 | 6.75 | 6.4 | 6.69 | +3.24% | 402,424 | 264,437,859 |
| 2024-01-23 | 6.32 | 6.52 | 6.28 | 6.48 | +2.86% | 261,021 | 167,410,117 |
| 2024-01-22 | 6.49 | 6.53 | 6.25 | 6.3 | -3.23% | 254,062 | 163,052,895 |
| 2024-01-19 | 6.52 | 6.56 | 6.48 | 6.51 | -0.76% | 141,906 | 92,511,650 |
| 2024-01-18 | 6.54 | 6.59 | 6.36 | 6.56 | 0% | 272,969 | 176,563,561 |
| 2024-01-17 | 6.67 | 6.68 | 6.55 | 6.56 | -1.8% | 155,323 | 102,929,607 |
| 2024-01-16 | 6.62 | 6.68 | 6.56 | 6.68 | +1.37% | 166,252 | 110,231,900 |
| 2024-01-15 | 6.59 | 6.67 | 6.57 | 6.59 | -0.3% | 109,613 | 72,534,667 |
| 2024-01-12 | 6.63 | 6.67 | 6.6 | 6.61 | -0.6% | 131,160 | 86,931,575 |
| 2024-01-11 | 6.6 | 6.68 | 6.59 | 6.65 | +0.61% | 119,818 | 79,546,521 |
| 2024-01-10 | 6.58 | 6.65 | 6.52 | 6.61 | +0.3% | 144,020 | 95,030,199 |
| 2024-01-09 | 6.57 | 6.65 | 6.55 | 6.59 | +0.15% | 127,842 | 84,434,047 |
| 2024-01-08 | 6.67 | 6.69 | 6.57 | 6.58 | -1.79% | 182,521 | 120,831,584 |
| 2024-01-05 | 6.72 | 6.78 | 6.67 | 6.7 | -0.3% | 162,698 | 109,460,543 |
| 2024-01-04 | 6.79 | 6.79 | 6.69 | 6.72 | -1.03% | 133,288 | 89,659,908 |
| 2024-01-03 | 6.76 | 6.81 | 6.75 | 6.79 | +0.15% | 117,757 | 79,861,227 |
| 2024-01-02 | 6.86 | 6.86 | 6.78 | 6.78 | -1.17% | 136,816 | 93,274,010 |
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：