股票概览
6.76
-0.73%
-0.05
6.82
开盘价
6.9
最高价
6.74
最低价
86,956
成交量
数据更新至: 2024-12-31
技术指标
6.77
MA5 (5日均线)
6.81
MA10 (10日均线)
7.02
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 | 6.82 | 6.9 | 6.74 | 6.76 | -0.73% | 86,956 | 59,323,884 |
| 2024-12-30 | 6.76 | 6.84 | 6.74 | 6.81 | +0.74% | 86,037 | 58,542,700 |
| 2024-12-27 | 6.72 | 6.8 | 6.7 | 6.76 | +0.45% | 56,788 | 38,398,923 |
| 2024-12-26 | 6.8 | 6.85 | 6.71 | 6.73 | -1.03% | 66,414 | 44,929,934 |
| 2024-12-25 | 6.75 | 6.83 | 6.71 | 6.8 | +0.74% | 82,826 | 56,137,892 |
| 2024-12-24 | 6.68 | 6.77 | 6.66 | 6.75 | +0.75% | 58,609 | 39,423,730 |
| 2024-12-23 | 6.75 | 6.8 | 6.67 | 6.7 | -1.03% | 94,708 | 63,831,180 |
| 2024-12-20 | 6.92 | 6.94 | 6.75 | 6.77 | -2.31% | 118,321 | 80,545,622 |
| 2024-12-19 | 7.01 | 7.03 | 6.85 | 6.93 | -1.56% | 116,848 | 80,830,883 |
| 2024-12-18 | 7 | 7.12 | 7 | 7.04 | +0.57% | 91,579 | 64,853,715 |
| 2024-12-17 | 7.1 | 7.15 | 6.95 | 7 | -1.69% | 137,377 | 96,573,294 |
| 2024-12-16 | 7.08 | 7.22 | 7.02 | 7.12 | -0.84% | 162,497 | 115,817,288 |
| 2024-12-13 | 7.3 | 7.31 | 7.01 | 7.18 | -1.91% | 266,998 | 190,186,804 |
| 2024-12-12 | 7.38 | 7.4 | 7.3 | 7.32 | -0.81% | 136,181 | 99,974,758 |
| 2024-12-11 | 7.3 | 7.39 | 7.28 | 7.38 | +1.23% | 127,315 | 93,677,986 |
| 2024-12-10 | 7.46 | 7.51 | 7.26 | 7.29 | -0.14% | 154,965 | 114,091,679 |
| 2024-12-09 | 7.39 | 7.43 | 7.28 | 7.3 | -1.22% | 138,104 | 101,427,974 |
| 2024-12-06 | 7.16 | 7.4 | 7.14 | 7.39 | +2.92% | 215,729 | 157,297,837 |
| 2024-12-05 | 7.18 | 7.2 | 7.09 | 7.18 | +0.14% | 134,929 | 96,536,467 |
| 2024-12-04 | 7.05 | 7.18 | 7 | 7.17 | +1.41% | 155,318 | 110,568,122 |
| 2024-12-03 | 7.02 | 7.09 | 6.96 | 7.07 | +0.28% | 96,690 | 67,956,799 |
| 2024-12-02 | 6.99 | 7.07 | 6.98 | 7.05 | +0.43% | 112,735 | 79,239,001 |
| 2024-11-29 | 6.94 | 7.06 | 6.93 | 7.02 | +0.57% | 80,981 | 56,741,581 |
| 2024-11-28 | 7.02 | 7.05 | 6.95 | 6.98 | -0.99% | 64,141 | 44,891,793 |
| 2024-11-27 | 6.97 | 7.05 | 6.84 | 7.05 | +0.57% | 89,487 | 62,295,140 |
| 2024-11-26 | 7 | 7.05 | 6.96 | 7.01 | -0.28% | 54,961 | 38,500,882 |
| 2024-11-25 | 6.97 | 7.05 | 6.87 | 7.03 | +1.01% | 100,990 | 70,448,133 |
| 2024-11-22 | 7.21 | 7.29 | 6.96 | 6.96 | -3.33% | 125,623 | 89,152,788 |
| 2024-11-21 | 7.21 | 7.23 | 7.15 | 7.2 | -0.41% | 103,644 | 74,478,346 |
| 2024-11-20 | 7.15 | 7.23 | 7.11 | 7.23 | +0.14% | 145,427 | 104,135,063 |
| 2024-11-19 | 7.19 | 7.22 | 7.02 | 7.22 | -0.28% | 168,805 | 119,907,610 |
| 2024-11-18 | 6.94 | 7.3 | 6.92 | 7.24 | +5.08% | 291,698 | 208,881,769 |
| 2024-11-15 | 6.86 | 7 | 6.86 | 6.89 | -0.29% | 77,095 | 53,556,219 |
| 2024-11-14 | 7.03 | 7.05 | 6.87 | 6.91 | -1.85% | 94,305 | 65,687,374 |
| 2024-11-13 | 6.95 | 7.05 | 6.95 | 7.04 | +0.72% | 95,517 | 66,936,545 |
| 2024-11-12 | 7.02 | 7.08 | 6.92 | 6.99 | -0.43% | 122,412 | 85,863,076 |
| 2024-11-11 | 7.02 | 7.08 | 6.92 | 7.02 | -1.4% | 124,962 | 87,313,029 |
| 2024-11-08 | 7.2 | 7.25 | 7.05 | 7.12 | -0.42% | 164,750 | 117,359,668 |
| 2024-11-07 | 6.9 | 7.15 | 6.88 | 7.15 | +3.32% | 171,337 | 120,801,707 |
| 2024-11-06 | 6.96 | 6.99 | 6.9 | 6.92 | -0.57% | 130,120 | 90,342,682 |
| 2024-11-05 | 6.87 | 6.97 | 6.82 | 6.96 | +1.31% | 121,861 | 84,184,725 |
| 2024-11-04 | 6.85 | 6.88 | 6.75 | 6.87 | +0.59% | 86,779 | 59,154,675 |
| 2024-11-01 | 6.75 | 6.94 | 6.72 | 6.83 | +1.04% | 140,140 | 95,868,815 |
| 2024-10-31 | 6.78 | 6.8 | 6.63 | 6.76 | -0.29% | 116,019 | 77,938,492 |
| 2024-10-30 | 6.83 | 6.89 | 6.71 | 6.78 | -0.59% | 92,480 | 62,778,541 |
| 2024-10-29 | 7.1 | 7.12 | 6.82 | 6.82 | -3.81% | 135,754 | 93,911,211 |
| 2024-10-28 | 6.91 | 7.1 | 6.89 | 7.09 | +2.6% | 119,800 | 83,835,100 |
| 2024-10-25 | 6.87 | 6.94 | 6.84 | 6.91 | +0.58% | 93,685 | 64,652,440 |
| 2024-10-24 | 6.91 | 6.95 | 6.81 | 6.87 | -1.43% | 86,235 | 59,173,204 |
| 2024-10-23 | 6.89 | 7.02 | 6.84 | 6.97 | +1.31% | 127,434 | 88,269,231 |
| 2024-10-22 | 6.81 | 6.88 | 6.78 | 6.88 | +0.88% | 92,955 | 63,573,209 |
| 2024-10-21 | 6.93 | 6.95 | 6.78 | 6.82 | -0.87% | 134,440 | 92,067,014 |
| 2024-10-18 | 6.78 | 7.01 | 6.73 | 6.88 | +1.47% | 145,900 | 100,100,115 |
| 2024-10-17 | 6.88 | 6.95 | 6.77 | 6.78 | -1.02% | 96,384 | 66,022,426 |
| 2024-10-16 | 6.74 | 6.9 | 6.68 | 6.85 | +1.33% | 101,236 | 69,029,037 |
| 2024-10-15 | 6.91 | 6.98 | 6.75 | 6.76 | -3.57% | 116,429 | 79,904,959 |
| 2024-10-14 | 6.87 | 7.04 | 6.81 | 7.01 | +2.79% | 135,327 | 93,971,431 |
| 2024-10-11 | 7.06 | 7.14 | 6.75 | 6.82 | -3.4% | 183,740 | 126,989,146 |
| 2024-10-10 | 6.75 | 7.3 | 6.75 | 7.06 | +4.75% | 324,488 | 229,486,435 |
| 2024-10-09 | 7.3 | 7.31 | 6.73 | 6.74 | -9.89% | 263,821 | 183,242,500 |
| 2024-10-08 | 8.06 | 8.06 | 7.3 | 7.48 | +2.05% | 349,330 | 265,611,002 |
| 2024-09-30 | 7.2 | 7.48 | 7 | 7.33 | +6.39% | 329,687 | 238,738,859 |
| 2024-09-27 | 6.8 | 6.92 | 6.77 | 6.89 | +1.62% | 74,683 | 51,093,687 |
| 2024-09-26 | 6.52 | 6.79 | 6.47 | 6.78 | +4.47% | 115,548 | 76,670,908 |
| 2024-09-25 | 6.52 | 6.65 | 6.47 | 6.49 | +0.93% | 128,954 | 84,499,297 |
| 2024-09-24 | 6.1 | 6.44 | 6.09 | 6.43 | +5.76% | 122,171 | 76,948,308 |
| 2024-09-23 | 6.02 | 6.09 | 5.98 | 6.08 | +1.16% | 53,777 | 32,549,761 |
| 2024-09-20 | 6.13 | 6.14 | 5.95 | 6.01 | -2.12% | 68,424 | 41,180,074 |
| 2024-09-19 | 5.99 | 6.18 | 5.92 | 6.14 | +3.19% | 84,570 | 51,398,625 |
| 2024-09-18 | 5.7 | 5.98 | 5.7 | 5.95 | +4.02% | 141,746 | 82,944,467 |
| 2024-09-13 | 5.77 | 5.81 | 5.7 | 5.72 | -0.69% | 134,973 | 77,590,693 |
| 2024-09-12 | 6.05 | 6.07 | 5.73 | 5.76 | -4.79% | 173,898 | 101,590,165 |
| 2024-09-11 | 6.24 | 6.29 | 6.02 | 6.05 | -4.12% | 96,191 | 58,739,512 |
| 2024-09-10 | 6.21 | 6.32 | 6.21 | 6.31 | +0.64% | 48,859 | 30,664,724 |
| 2024-09-09 | 6.3 | 6.39 | 6.23 | 6.27 | -1.57% | 50,529 | 31,718,588 |
| 2024-09-06 | 6.53 | 6.58 | 6.35 | 6.37 | -2.3% | 55,846 | 35,926,261 |
| 2024-09-05 | 6.37 | 6.54 | 6.37 | 6.52 | +1.72% | 69,029 | 44,790,789 |
| 2024-09-04 | 6.39 | 6.45 | 6.27 | 6.41 | -0.16% | 80,163 | 51,153,897 |
| 2024-09-03 | 6.37 | 6.49 | 6.32 | 6.42 | +0.63% | 103,949 | 66,569,090 |
| 2024-09-02 | 6.09 | 6.49 | 6.08 | 6.38 | +4.08% | 159,655 | 101,354,709 |
| 2024-08-30 | 6.11 | 6.22 | 6.04 | 6.13 | +0.33% | 86,132 | 52,895,036 |
| 2024-08-29 | 6.07 | 6.14 | 6.02 | 6.11 | +0.66% | 54,796 | 33,382,652 |
| 2024-08-28 | 6.04 | 6.14 | 6.04 | 6.07 | -0.33% | 48,062 | 29,272,599 |
| 2024-08-27 | 5.99 | 6.09 | 5.96 | 6.09 | +1.67% | 51,206 | 30,930,809 |
| 2024-08-26 | 5.96 | 6 | 5.89 | 5.99 | +1.01% | 40,816 | 24,301,367 |
| 2024-08-23 | 5.95 | 6.05 | 5.92 | 5.93 | -0.5% | 46,059 | 27,539,732 |
| 2024-08-22 | 6.01 | 6.02 | 5.95 | 5.96 | -0.17% | 42,351 | 25,301,082 |
| 2024-08-21 | 6.02 | 6.09 | 5.9 | 5.97 | -0.5% | 65,421 | 39,067,475 |
| 2024-08-20 | 6.24 | 6.27 | 5.98 | 6 | -4.15% | 93,106 | 56,368,617 |
| 2024-08-19 | 6.12 | 6.26 | 6.12 | 6.26 | +2.12% | 74,011 | 46,045,463 |
| 2024-08-16 | 6.11 | 6.16 | 6.08 | 6.13 | +0.49% | 54,498 | 33,374,664 |
| 2024-08-15 | 6 | 6.14 | 5.96 | 6.1 | +1.67% | 79,772 | 48,386,156 |
| 2024-08-14 | 6.08 | 6.09 | 6 | 6 | -1.15% | 52,205 | 31,476,127 |
| 2024-08-13 | 6.12 | 6.13 | 6.01 | 6.07 | -0.49% | 57,376 | 34,840,005 |
| 2024-08-12 | 6.07 | 6.12 | 6.04 | 6.1 | +0.49% | 52,217 | 31,741,077 |
| 2024-08-09 | 6.06 | 6.15 | 6.04 | 6.07 | +0.17% | 60,899 | 37,114,721 |
| 2024-08-08 | 6.03 | 6.08 | 5.99 | 6.06 | +0.17% | 55,816 | 33,706,403 |
| 2024-08-07 | 6.02 | 6.07 | 5.94 | 6.05 | +0.33% | 70,447 | 42,410,020 |
| 2024-08-06 | 5.96 | 6.05 | 5.94 | 6.03 | +1.34% | 57,114 | 34,324,372 |
| 2024-08-05 | 6.02 | 6.09 | 5.95 | 5.95 | -1.65% | 70,698 | 42,559,406 |
| 2024-08-02 | 6.07 | 6.09 | 5.98 | 6.05 | -0.49% | 55,134 | 33,344,191 |
| 2024-08-01 | 6.18 | 6.24 | 6.06 | 6.08 | -1.78% | 83,848 | 51,320,427 |
| 2024-07-31 | 5.9 | 6.19 | 5.9 | 6.19 | +4.38% | 101,742 | 61,939,594 |
| 2024-07-30 | 5.92 | 5.98 | 5.89 | 5.93 | -0.67% | 57,840 | 34,289,921 |
| 2024-07-29 | 6.08 | 6.11 | 5.95 | 5.97 | -1.65% | 63,478 | 38,028,225 |
| 2024-07-26 | 6.01 | 6.12 | 6 | 6.07 | +1.34% | 51,386 | 31,232,720 |
| 2024-07-25 | 6.02 | 6.07 | 5.96 | 5.99 | -0.99% | 55,707 | 33,462,501 |
| 2024-07-24 | 6.06 | 6.12 | 6 | 6.05 | -0.17% | 55,439 | 33,568,735 |
| 2024-07-23 | 6.17 | 6.2 | 6.06 | 6.06 | -2.1% | 54,157 | 33,170,230 |
| 2024-07-22 | 6.23 | 6.24 | 6.11 | 6.19 | -1.12% | 71,566 | 44,158,767 |
| 2024-07-19 | 6.37 | 6.38 | 6.22 | 6.26 | -1.73% | 60,696 | 38,088,032 |
| 2024-07-18 | 6.33 | 6.38 | 6.28 | 6.37 | +0.16% | 45,945 | 29,101,451 |
| 2024-07-17 | 6.47 | 6.48 | 6.32 | 6.36 | -1.24% | 55,497 | 35,342,253 |
| 2024-07-16 | 6.47 | 6.49 | 6.42 | 6.44 | -0.77% | 44,651 | 28,789,139 |
| 2024-07-15 | 6.47 | 6.52 | 6.39 | 6.49 | +0.78% | 62,282 | 40,197,609 |
| 2024-07-12 | 6.6 | 6.66 | 6.44 | 6.44 | -3.01% | 82,345 | 53,547,643 |
| 2024-07-11 | 6.56 | 6.65 | 6.49 | 6.64 | +2.31% | 73,967 | 48,690,613 |
| 2024-07-10 | 6.76 | 6.78 | 6.49 | 6.49 | -4.56% | 93,885 | 61,726,681 |
| 2024-07-09 | 6.71 | 6.83 | 6.61 | 6.8 | +1.34% | 53,275 | 35,793,221 |
| 2024-07-08 | 6.84 | 6.86 | 6.68 | 6.71 | -2.19% | 76,301 | 51,425,262 |
| 2024-07-05 | 6.82 | 6.89 | 6.81 | 6.86 | +0.15% | 54,071 | 37,029,764 |
| 2024-07-04 | 6.95 | 6.99 | 6.82 | 6.85 | -0.87% | 59,146 | 40,757,041 |
| 2024-07-03 | 7 | 7.06 | 6.9 | 6.91 | -1.14% | 57,447 | 40,054,516 |
| 2024-07-02 | 7.09 | 7.17 | 6.93 | 6.99 | -2.1% | 84,178 | 58,866,301 |
| 2024-07-01 | 6.94 | 7.16 | 6.88 | 7.14 | +4.08% | 97,794 | 68,917,583 |
| 2024-06-28 | 6.82 | 6.96 | 6.8 | 6.86 | +0.73% | 64,925 | 44,757,604 |
| 2024-06-27 | 6.96 | 7.01 | 6.79 | 6.81 | -2.16% | 67,159 | 46,154,400 |
| 2024-06-26 | 6.93 | 7.01 | 6.88 | 6.96 | 0% | 73,886 | 51,243,550 |
| 2024-06-25 | 6.85 | 7 | 6.85 | 6.96 | +1.16% | 63,243 | 43,798,073 |
| 2024-06-24 | 7.03 | 7.04 | 6.79 | 6.88 | -2.41% | 95,392 | 65,726,421 |
| 2024-06-21 | 7.08 | 7.13 | 7.01 | 7.05 | -0.28% | 70,650 | 49,917,463 |
| 2024-06-20 | 7.14 | 7.25 | 7.04 | 7.07 | -0.98% | 89,587 | 63,951,004 |
| 2024-06-19 | 7.18 | 7.32 | 7.14 | 7.14 | -0.97% | 79,829 | 57,624,732 |
| 2024-06-18 | 7.26 | 7.31 | 7.18 | 7.21 | -0.69% | 79,975 | 57,781,057 |
| 2024-06-17 | 7.46 | 7.57 | 7.22 | 7.26 | -2.81% | 98,662 | 72,586,070 |
| 2024-06-14 | 7.53 | 7.59 | 7.44 | 7.47 | -1.45% | 91,867 | 69,005,730 |
| 2024-06-13 | 7.75 | 7.79 | 7.53 | 7.58 | -2.07% | 96,497 | 73,516,264 |
| 2024-06-12 | 7.55 | 7.78 | 7.5 | 7.74 | +2.25% | 104,009 | 79,397,677 |
| 2024-06-11 | 7.82 | 7.85 | 7.51 | 7.57 | -3.44% | 95,377 | 72,639,693 |
| 2024-06-07 | 7.71 | 7.85 | 7.65 | 7.84 | +2.22% | 68,778 | 53,293,459 |
| 2024-06-06 | 7.77 | 7.86 | 7.63 | 7.67 | -1.03% | 102,189 | 79,257,350 |
| 2024-06-05 | 7.97 | 8.07 | 7.72 | 7.75 | -3.25% | 89,609 | 70,788,749 |
| 2024-06-04 | 8.05 | 8.09 | 7.91 | 8.01 | -0.37% | 64,737 | 51,715,163 |
| 2024-06-03 | 8.19 | 8.19 | 7.99 | 8.04 | -1.59% | 73,811 | 59,687,544 |
| 2024-05-31 | 8.18 | 8.3 | 8.11 | 8.17 | -0.12% | 85,310 | 70,127,231 |
| 2024-05-30 | 8.23 | 8.39 | 8.12 | 8.18 | -1.8% | 89,444 | 73,777,154 |
| 2024-05-29 | 8.1 | 8.38 | 8.07 | 8.33 | +2.33% | 106,640 | 88,177,106 |
| 2024-05-28 | 8.2 | 8.29 | 8.1 | 8.14 | -0.73% | 90,625 | 74,399,924 |
| 2024-05-27 | 7.97 | 8.22 | 7.94 | 8.2 | +2.63% | 88,048 | 71,618,006 |
| 2024-05-24 | 7.95 | 8.13 | 7.9 | 7.99 | +0.13% | 77,286 | 62,189,557 |
| 2024-05-23 | 8.29 | 8.34 | 7.9 | 7.98 | -4.55% | 104,400 | 84,461,104 |
| 2024-05-22 | 8.35 | 8.5 | 8.31 | 8.36 | 0% | 98,716 | 82,963,816 |
| 2024-05-21 | 8.33 | 8.44 | 8.22 | 8.36 | +0.36% | 127,225 | 106,051,243 |
| 2024-05-20 | 7.98 | 8.44 | 7.97 | 8.33 | +5.84% | 145,099 | 118,825,057 |
| 2024-05-17 | 7.73 | 7.88 | 7.7 | 7.87 | -3.32% | 91,110 | 71,161,647 |
| 2024-05-16 | 8.19 | 8.28 | 8.06 | 8.14 | -0.61% | 70,330 | 57,314,642 |
| 2024-05-15 | 8.13 | 8.25 | 8.02 | 8.19 | +0.99% | 78,783 | 64,236,775 |
| 2024-05-14 | 8.22 | 8.3 | 8.06 | 8.11 | -1.46% | 103,455 | 84,268,929 |
| 2024-05-13 | 8.35 | 8.37 | 8.18 | 8.23 | -0.84% | 81,505 | 67,479,434 |
| 2024-05-10 | 8.36 | 8.48 | 8.23 | 8.3 | -0.72% | 66,428 | 55,246,421 |
| 2024-05-09 | 8.29 | 8.37 | 8.2 | 8.36 | +1.33% | 78,126 | 64,799,028 |
| 2024-05-08 | 8.14 | 8.32 | 8.13 | 8.25 | +0.73% | 92,973 | 76,779,530 |
| 2024-05-07 | 8.21 | 8.26 | 8.06 | 8.19 | -0.24% | 77,517 | 63,264,031 |
| 2024-05-06 | 8.03 | 8.26 | 7.84 | 8.21 | +3.14% | 96,934 | 78,362,074 |
| 2024-04-30 | 7.97 | 8.13 | 7.93 | 7.96 | -0.25% | 81,680 | 65,603,732 |
| 2024-04-29 | 8.2 | 8.21 | 7.82 | 7.98 | -2.56% | 135,102 | 107,383,735 |
| 2024-04-26 | 8.31 | 8.42 | 8.13 | 8.19 | -1.44% | 87,614 | 71,908,732 |
| 2024-04-25 | 8.21 | 8.36 | 8.15 | 8.31 | +1.34% | 86,451 | 71,423,350 |
| 2024-04-24 | 8.11 | 8.25 | 8 | 8.2 | +0.24% | 103,036 | 83,773,763 |
| 2024-04-23 | 8.25 | 8.37 | 8.13 | 8.18 | -2.97% | 136,329 | 112,104,713 |
| 2024-04-22 | 8.73 | 8.87 | 8.39 | 8.43 | -3.55% | 148,188 | 127,403,423 |
| 2024-04-19 | 8.6 | 8.79 | 8.5 | 8.74 | +1.86% | 118,444 | 103,303,324 |
| 2024-04-18 | 8.68 | 8.8 | 8.51 | 8.58 | -0.69% | 121,202 | 104,442,504 |
| 2024-04-17 | 8.5 | 8.7 | 8.44 | 8.64 | +1.29% | 130,599 | 112,423,767 |
| 2024-04-16 | 8.61 | 8.77 | 8.46 | 8.53 | -1.04% | 148,745 | 127,809,480 |
| 2024-04-15 | 8.45 | 8.65 | 8.41 | 8.62 | +1.17% | 135,256 | 115,836,128 |
| 2024-04-12 | 8.4 | 8.62 | 8.32 | 8.52 | +1.43% | 126,414 | 106,969,007 |
| 2024-04-11 | 8.16 | 8.52 | 8.1 | 8.4 | +3.07% | 155,882 | 130,248,336 |
| 2024-04-10 | 8.03 | 8.24 | 7.99 | 8.15 | +1.37% | 98,564 | 80,403,947 |
| 2024-04-09 | 7.94 | 8.08 | 7.89 | 8.04 | +1.39% | 100,816 | 80,737,304 |
| 2024-04-08 | 7.79 | 8.09 | 7.76 | 7.93 | +0.51% | 135,024 | 107,441,492 |
| 2024-04-03 | 7.61 | 7.9 | 7.61 | 7.89 | +2.87% | 125,340 | 97,480,348 |
| 2024-04-02 | 7.49 | 7.68 | 7.46 | 7.67 | +1.99% | 112,336 | 85,383,791 |
| 2024-04-01 | 7.75 | 7.75 | 7.43 | 7.52 | -2.08% | 139,196 | 104,959,708 |
| 2024-03-29 | 7.42 | 7.7 | 7.41 | 7.68 | +2.81% | 91,942 | 69,695,610 |
| 2024-03-28 | 7.33 | 7.5 | 7.3 | 7.47 | +1.77% | 86,323 | 64,038,738 |
| 2024-03-27 | 7.28 | 7.45 | 7.27 | 7.34 | +0.69% | 96,697 | 71,438,200 |
| 2024-03-26 | 7.41 | 7.47 | 7.19 | 7.29 | -1.62% | 108,102 | 78,731,245 |
| 2024-03-25 | 7.36 | 7.53 | 7.34 | 7.41 | -0.27% | 90,565 | 67,580,373 |
| 2024-03-22 | 7.44 | 7.54 | 7.37 | 7.43 | -0.54% | 82,676 | 61,514,783 |
| 2024-03-21 | 7.47 | 7.49 | 7.34 | 7.47 | +0.13% | 84,623 | 62,875,606 |
| 2024-03-20 | 7.39 | 7.51 | 7.36 | 7.46 | +0.95% | 98,369 | 73,178,292 |
| 2024-03-19 | 7.37 | 7.51 | 7.34 | 7.39 | +0.27% | 129,332 | 96,066,847 |
| 2024-03-18 | 7.42 | 7.42 | 7.25 | 7.37 | -0.81% | 134,420 | 98,765,320 |
| 2024-03-15 | 7.5 | 7.55 | 7.31 | 7.43 | -1.85% | 170,119 | 126,050,654 |
| 2024-03-14 | 7.42 | 7.59 | 7.41 | 7.57 | +2.02% | 137,738 | 103,730,630 |
| 2024-03-13 | 7.48 | 7.53 | 7.38 | 7.42 | -1.07% | 142,534 | 105,995,507 |
| 2024-03-12 | 7.9 | 7.9 | 7.45 | 7.5 | -5.18% | 158,691 | 120,427,824 |
| 2024-03-11 | 8.27 | 8.28 | 7.81 | 7.91 | -4.35% | 141,651 | 112,493,658 |
| 2024-03-08 | 8.2 | 8.27 | 8.06 | 8.27 | +1.85% | 116,099 | 94,900,184 |
| 2024-03-07 | 8.19 | 8.3 | 8.1 | 8.12 | -1.1% | 112,324 | 91,774,467 |
| 2024-03-06 | 8.08 | 8.4 | 8.03 | 8.21 | +1.11% | 147,332 | 121,549,572 |
| 2024-03-05 | 8.09 | 8.2 | 8 | 8.12 | +1.12% | 99,055 | 80,071,346 |
| 2024-03-04 | 7.9 | 8.03 | 7.86 | 8.03 | +1.65% | 96,564 | 76,829,045 |
| 2024-03-01 | 7.84 | 7.99 | 7.8 | 7.9 | +0.77% | 114,398 | 90,509,891 |
| 2024-02-29 | 7.78 | 7.87 | 7.76 | 7.84 | +0.77% | 82,055 | 64,039,616 |
| 2024-02-28 | 7.88 | 7.99 | 7.78 | 7.78 | -1.64% | 119,450 | 94,053,523 |
| 2024-02-27 | 7.86 | 8.02 | 7.82 | 7.91 | -0.38% | 82,241 | 64,866,643 |
| 2024-02-26 | 8.11 | 8.28 | 7.88 | 7.94 | -2.46% | 112,668 | 90,576,698 |
| 2024-02-23 | 8.35 | 8.45 | 8.1 | 8.14 | -2.51% | 89,105 | 73,092,405 |
| 2024-02-22 | 8.03 | 8.37 | 7.98 | 8.35 | +4.24% | 133,828 | 110,156,014 |
| 2024-02-21 | 8 | 8.19 | 7.95 | 8.01 | -0.25% | 101,895 | 82,508,917 |
| 2024-02-20 | 8.01 | 8.1 | 7.91 | 8.03 | +0.5% | 99,052 | 79,499,388 |
| 2024-02-19 | 7.78 | 8.1 | 7.72 | 7.99 | +2.57% | 131,576 | 104,252,673 |
| 2024-02-08 | 7.57 | 7.92 | 7.54 | 7.79 | +2.37% | 148,494 | 115,636,793 |
| 2024-02-07 | 7.27 | 7.65 | 7.18 | 7.61 | +4.82% | 159,347 | 119,594,784 |
| 2024-02-06 | 6.66 | 7.4 | 6.66 | 7.26 | -1.89% | 171,803 | 123,081,590 |
| 2024-02-05 | 7.43 | 7.79 | 7.2 | 7.4 | -0.54% | 187,881 | 140,224,827 |
| 2024-02-02 | 7.42 | 7.8 | 7.29 | 7.44 | -0.67% | 134,242 | 101,368,503 |
| 2024-02-01 | 7.51 | 7.62 | 7.4 | 7.49 | -1.32% | 73,462 | 55,229,013 |
| 2024-01-31 | 7.6 | 7.83 | 7.54 | 7.59 | -0.91% | 91,176 | 70,052,970 |
| 2024-01-30 | 7.82 | 7.88 | 7.64 | 7.66 | -2.17% | 61,349 | 47,737,778 |
| 2024-01-29 | 7.94 | 7.94 | 7.78 | 7.83 | -0.38% | 90,537 | 71,085,540 |
| 2024-01-26 | 7.67 | 7.96 | 7.67 | 7.86 | +1.42% | 88,747 | 69,666,780 |
| 2024-01-25 | 7.43 | 7.77 | 7.37 | 7.75 | +4.87% | 99,617 | 76,256,849 |
| 2024-01-24 | 7.2 | 7.41 | 7.19 | 7.39 | +2.5% | 80,234 | 58,719,365 |
| 2024-01-23 | 7 | 7.27 | 6.96 | 7.21 | +2.12% | 92,342 | 65,533,627 |
| 2024-01-22 | 7.45 | 7.48 | 7 | 7.06 | -5.74% | 108,137 | 78,371,608 |
| 2024-01-19 | 7.66 | 7.7 | 7.48 | 7.49 | -2.47% | 65,071 | 49,107,517 |
| 2024-01-18 | 7.73 | 7.83 | 7.44 | 7.68 | -0.78% | 94,442 | 71,519,065 |
| 2024-01-17 | 7.91 | 8 | 7.73 | 7.74 | -2.27% | 55,588 | 43,749,694 |
| 2024-01-16 | 7.88 | 7.95 | 7.82 | 7.92 | +0.38% | 50,905 | 40,121,042 |
| 2024-01-15 | 7.89 | 7.95 | 7.82 | 7.89 | +0.13% | 46,697 | 36,878,317 |
| 2024-01-12 | 7.89 | 7.98 | 7.86 | 7.88 | +0.13% | 42,843 | 33,852,194 |
| 2024-01-11 | 7.97 | 7.98 | 7.83 | 7.87 | -1.13% | 83,247 | 65,654,409 |
| 2024-01-10 | 8.03 | 8.11 | 7.92 | 7.96 | -1.85% | 71,943 | 57,467,553 |
| 2024-01-09 | 8.06 | 8.17 | 7.83 | 8.11 | +1.12% | 112,270 | 90,458,057 |
| 2024-01-08 | 7.91 | 8.09 | 7.85 | 8.02 | -0.37% | 108,832 | 87,112,582 |
| 2024-01-05 | 8.03 | 8.25 | 7.99 | 8.05 | +0.25% | 159,866 | 129,572,824 |
| 2024-01-04 | 8.03 | 8.09 | 7.98 | 8.03 | 0% | 96,520 | 77,463,691 |
| 2024-01-03 | 7.89 | 8.04 | 7.86 | 8.03 | +0.88% | 120,846 | 96,505,624 |
| 2024-01-02 | 7.65 | 8.02 | 7.64 | 7.96 | +4.33% | 175,086 | 137,855,225 |
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：