股票概览
6.78
-0.44%
-0.03
6.79
开盘价
6.84
最高价
6.78
最低价
1,158,289
成交量
数据更新至: 2024-12-31
技术指标
6.81
MA5 (5日均线)
6.83
MA10 (10日均线)
6.87
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 | 6.79 | 6.84 | 6.78 | 6.78 | -0.44% | 1,158,289 | 789,298,126 |
| 2024-12-30 | 6.79 | 6.87 | 6.78 | 6.81 | +0.15% | 1,125,049 | 767,691,977 |
| 2024-12-27 | 6.74 | 6.83 | 6.74 | 6.8 | +0.59% | 1,341,621 | 910,375,574 |
| 2024-12-26 | 6.87 | 6.89 | 6.74 | 6.76 | -2.31% | 1,533,680 | 1,041,173,133 |
| 2024-12-25 | 6.84 | 6.92 | 6.78 | 6.92 | +0.87% | 1,522,570 | 1,045,391,174 |
| 2024-12-24 | 6.85 | 6.87 | 6.81 | 6.86 | 0% | 676,762 | 463,301,551 |
| 2024-12-23 | 6.83 | 6.91 | 6.81 | 6.86 | +0.44% | 966,378 | 664,508,377 |
| 2024-12-20 | 6.85 | 6.88 | 6.82 | 6.83 | -0.44% | 590,657 | 404,292,840 |
| 2024-12-19 | 6.85 | 6.88 | 6.82 | 6.86 | 0% | 695,619 | 477,100,977 |
| 2024-12-18 | 6.91 | 6.97 | 6.85 | 6.86 | -0.29% | 1,056,673 | 730,342,892 |
| 2024-12-17 | 6.93 | 7 | 6.87 | 6.88 | -1.15% | 1,023,917 | 707,998,671 |
| 2024-12-16 | 6.87 | 6.97 | 6.87 | 6.96 | +1.16% | 1,095,274 | 759,265,991 |
| 2024-12-13 | 6.9 | 6.94 | 6.87 | 6.88 | -0.43% | 995,937 | 687,685,960 |
| 2024-12-12 | 6.88 | 6.94 | 6.86 | 6.91 | +0.44% | 696,645 | 481,382,073 |
| 2024-12-11 | 6.88 | 6.92 | 6.84 | 6.88 | -0.29% | 695,272 | 478,339,692 |
| 2024-12-10 | 7 | 7.02 | 6.88 | 6.9 | -0.58% | 980,206 | 679,213,295 |
| 2024-12-09 | 6.93 | 6.99 | 6.91 | 6.94 | 0% | 671,581 | 466,677,020 |
| 2024-12-06 | 6.89 | 6.95 | 6.89 | 6.94 | +0.87% | 620,117 | 429,794,948 |
| 2024-12-05 | 6.91 | 6.92 | 6.87 | 6.88 | -0.72% | 479,811 | 330,946,913 |
| 2024-12-04 | 6.87 | 6.93 | 6.86 | 6.93 | +0.43% | 699,647 | 482,819,692 |
| 2024-12-03 | 6.82 | 6.9 | 6.81 | 6.9 | +1.32% | 1,006,452 | 691,353,550 |
| 2024-12-02 | 6.82 | 6.84 | 6.78 | 6.81 | 0% | 641,169 | 437,044,976 |
| 2024-11-29 | 6.82 | 6.85 | 6.77 | 6.81 | 0% | 684,191 | 466,594,242 |
| 2024-11-28 | 6.8 | 6.85 | 6.74 | 6.81 | +0.59% | 635,983 | 432,814,444 |
| 2024-11-27 | 6.71 | 6.78 | 6.69 | 6.77 | +0.59% | 602,771 | 406,371,350 |
| 2024-11-26 | 6.66 | 6.76 | 6.64 | 6.73 | +0.75% | 545,150 | 365,829,106 |
| 2024-11-25 | 6.68 | 6.74 | 6.65 | 6.68 | +0.15% | 598,110 | 400,118,564 |
| 2024-11-22 | 6.74 | 6.79 | 6.66 | 6.67 | -1.04% | 675,942 | 455,732,525 |
| 2024-11-21 | 6.73 | 6.77 | 6.71 | 6.74 | 0% | 476,829 | 321,298,576 |
| 2024-11-20 | 6.73 | 6.77 | 6.72 | 6.74 | -0.3% | 607,744 | 409,584,576 |
| 2024-11-19 | 6.82 | 6.87 | 6.69 | 6.76 | -0.88% | 1,101,732 | 745,452,697 |
| 2024-11-18 | 6.84 | 6.99 | 6.8 | 6.82 | +0.29% | 1,603,566 | 1,105,897,099 |
| 2024-11-15 | 6.72 | 6.85 | 6.7 | 6.8 | +1.04% | 1,205,378 | 818,222,612 |
| 2024-11-14 | 6.75 | 6.81 | 6.71 | 6.73 | -0.3% | 796,402 | 538,445,343 |
| 2024-11-13 | 6.65 | 6.76 | 6.63 | 6.75 | +1.5% | 991,230 | 666,074,861 |
| 2024-11-12 | 6.67 | 6.74 | 6.64 | 6.65 | -0.6% | 778,471 | 521,083,188 |
| 2024-11-11 | 6.71 | 6.74 | 6.62 | 6.69 | -0.89% | 706,214 | 470,962,507 |
| 2024-11-08 | 6.72 | 6.82 | 6.66 | 6.75 | +0.6% | 1,133,304 | 762,142,151 |
| 2024-11-07 | 6.6 | 6.71 | 6.58 | 6.71 | +1.21% | 984,808 | 656,153,319 |
| 2024-11-06 | 6.64 | 6.67 | 6.61 | 6.63 | -0.3% | 723,332 | 480,120,591 |
| 2024-11-05 | 6.63 | 6.66 | 6.6 | 6.65 | +0.3% | 822,522 | 545,832,595 |
| 2024-11-04 | 6.58 | 6.64 | 6.52 | 6.63 | +0.76% | 785,474 | 518,640,553 |
| 2024-11-01 | 6.5 | 6.58 | 6.46 | 6.58 | +1.08% | 957,187 | 626,142,890 |
| 2024-10-31 | 6.47 | 6.53 | 6.38 | 6.51 | +0.46% | 983,498 | 635,516,879 |
| 2024-10-30 | 6.48 | 6.52 | 6.42 | 6.48 | -0.46% | 985,312 | 636,170,559 |
| 2024-10-29 | 6.52 | 6.57 | 6.49 | 6.51 | -0.15% | 788,367 | 514,122,632 |
| 2024-10-28 | 6.58 | 6.59 | 6.5 | 6.52 | -0.91% | 1,113,632 | 726,792,350 |
| 2024-10-25 | 6.59 | 6.64 | 6.54 | 6.58 | -0.6% | 879,198 | 579,026,977 |
| 2024-10-24 | 6.7 | 6.73 | 6.58 | 6.62 | -2.65% | 976,689 | 650,464,607 |
| 2024-10-23 | 6.77 | 6.84 | 6.75 | 6.8 | +0.44% | 918,038 | 624,636,180 |
| 2024-10-22 | 6.71 | 6.78 | 6.69 | 6.77 | +0.74% | 966,650 | 652,671,611 |
| 2024-10-21 | 6.76 | 6.77 | 6.67 | 6.72 | -0.44% | 1,061,177 | 711,017,321 |
| 2024-10-18 | 6.7 | 6.79 | 6.62 | 6.75 | +0.75% | 1,058,430 | 710,241,913 |
| 2024-10-17 | 6.74 | 6.77 | 6.66 | 6.7 | -0.59% | 836,174 | 560,914,353 |
| 2024-10-16 | 6.62 | 6.75 | 6.59 | 6.74 | +1.51% | 1,072,992 | 718,040,964 |
| 2024-10-15 | 6.66 | 6.69 | 6.63 | 6.64 | -0.75% | 1,030,503 | 685,518,991 |
| 2024-10-14 | 6.64 | 6.74 | 6.63 | 6.69 | +0.9% | 1,042,611 | 698,075,615 |
| 2024-10-11 | 6.7 | 6.75 | 6.61 | 6.63 | -0.75% | 1,110,170 | 740,971,883 |
| 2024-10-10 | 6.57 | 6.81 | 6.53 | 6.68 | +1.52% | 1,882,003 | 1,256,340,815 |
| 2024-10-09 | 6.83 | 6.83 | 6.56 | 6.58 | -4.78% | 2,082,118 | 1,384,784,004 |
| 2024-10-08 | 7.48 | 7.52 | 6.79 | 6.91 | +0.73% | 3,680,859 | 2,599,994,326 |
| 2024-09-30 | 6.64 | 6.88 | 6.57 | 6.86 | +5.38% | 3,296,262 | 2,227,964,130 |
| 2024-09-27 | 6.57 | 6.61 | 6.41 | 6.51 | +0.46% | 1,328,915 | 862,845,790 |
| 2024-09-26 | 6.38 | 6.48 | 6.34 | 6.48 | +1.57% | 953,195 | 610,525,029 |
| 2024-09-25 | 6.29 | 6.5 | 6.28 | 6.38 | +2.08% | 1,413,687 | 906,441,276 |
| 2024-09-24 | 6.14 | 6.25 | 6.12 | 6.25 | +2.29% | 1,005,147 | 621,811,020 |
| 2024-09-23 | 6.01 | 6.13 | 6.01 | 6.11 | +1.5% | 554,498 | 337,493,011 |
| 2024-09-20 | 5.99 | 6.06 | 5.96 | 6.02 | +0.5% | 695,033 | 417,744,709 |
| 2024-09-19 | 5.99 | 6.01 | 5.96 | 5.99 | 0% | 549,293 | 328,902,591 |
| 2024-09-18 | 5.92 | 6 | 5.89 | 5.99 | +1.18% | 529,388 | 314,547,863 |
| 2024-09-13 | 5.95 | 6.01 | 5.91 | 5.92 | -0.5% | 452,405 | 269,745,897 |
| 2024-09-12 | 5.88 | 5.99 | 5.86 | 5.95 | +1.19% | 638,521 | 378,804,108 |
| 2024-09-11 | 6 | 6 | 5.84 | 5.88 | -2.33% | 989,885 | 582,078,911 |
| 2024-09-10 | 6.07 | 6.09 | 5.95 | 6.02 | -0.82% | 841,926 | 505,699,545 |
| 2024-09-09 | 6.15 | 6.16 | 6.05 | 6.07 | -1.3% | 639,730 | 389,537,149 |
| 2024-09-06 | 6.16 | 6.26 | 6.15 | 6.15 | -0.32% | 645,540 | 400,508,808 |
| 2024-09-05 | 6.1 | 6.18 | 6.09 | 6.17 | +1.15% | 744,527 | 456,620,216 |
| 2024-09-04 | 6.1 | 6.15 | 6.09 | 6.1 | -0.33% | 711,938 | 435,129,478 |
| 2024-09-03 | 6.12 | 6.14 | 6.07 | 6.12 | +0.16% | 872,691 | 531,784,470 |
| 2024-09-02 | 6.1 | 6.18 | 6.08 | 6.11 | 0% | 1,242,483 | 761,866,055 |
| 2024-08-30 | 6.11 | 6.15 | 6.06 | 6.11 | -0.65% | 1,683,557 | 1,029,193,119 |
| 2024-08-29 | 6.6 | 6.6 | 6.12 | 6.15 | -7.52% | 2,849,091 | 1,777,669,279 |
| 2024-08-28 | 6.7 | 6.7 | 6.61 | 6.65 | -0.75% | 634,141 | 421,159,937 |
| 2024-08-27 | 6.77 | 6.79 | 6.68 | 6.7 | -1.03% | 636,482 | 427,649,942 |
| 2024-08-26 | 6.81 | 6.82 | 6.75 | 6.77 | -0.73% | 539,814 | 365,713,764 |
| 2024-08-23 | 6.79 | 6.84 | 6.75 | 6.82 | +0.44% | 510,154 | 346,436,622 |
| 2024-08-22 | 6.8 | 6.84 | 6.79 | 6.79 | -0.15% | 470,364 | 320,063,803 |
| 2024-08-21 | 6.87 | 6.88 | 6.79 | 6.8 | -1.16% | 563,916 | 384,882,104 |
| 2024-08-20 | 6.92 | 6.92 | 6.84 | 6.88 | -0.43% | 412,892 | 283,941,484 |
| 2024-08-19 | 6.87 | 6.92 | 6.86 | 6.91 | +0.58% | 473,429 | 326,395,239 |
| 2024-08-16 | 6.88 | 6.91 | 6.86 | 6.87 | -0.15% | 397,776 | 273,814,095 |
| 2024-08-15 | 6.82 | 6.9 | 6.81 | 6.88 | +0.73% | 494,023 | 339,330,041 |
| 2024-08-14 | 6.85 | 6.87 | 6.82 | 6.83 | -0.44% | 338,439 | 231,650,023 |
| 2024-08-13 | 6.86 | 6.9 | 6.82 | 6.86 | 0% | 365,848 | 250,975,026 |
| 2024-08-12 | 6.82 | 6.87 | 6.78 | 6.86 | 0% | 499,673 | 341,543,735 |
| 2024-08-09 | 6.92 | 6.93 | 6.85 | 6.86 | -1.01% | 509,180 | 350,362,918 |
| 2024-08-08 | 6.9 | 6.94 | 6.88 | 6.93 | +0.58% | 406,137 | 280,960,104 |
| 2024-08-07 | 6.89 | 6.95 | 6.88 | 6.89 | -0.14% | 463,873 | 320,662,216 |
| 2024-08-06 | 6.94 | 6.97 | 6.85 | 6.9 | -0.43% | 812,092 | 559,241,399 |
| 2024-08-05 | 6.97 | 7 | 6.92 | 6.93 | -0.72% | 772,687 | 537,027,824 |
| 2024-08-02 | 7.03 | 7.08 | 6.98 | 6.98 | -1.13% | 575,240 | 403,733,722 |
| 2024-08-01 | 6.97 | 7.09 | 6.94 | 7.06 | +1.29% | 997,081 | 702,138,571 |
| 2024-07-31 | 7.06 | 7.1 | 6.94 | 6.97 | -1.13% | 1,119,653 | 782,323,831 |
| 2024-07-30 | 7.02 | 7.07 | 6.99 | 7.05 | +0.57% | 756,947 | 533,185,379 |
| 2024-07-29 | 6.95 | 7.02 | 6.93 | 7.01 | +0.86% | 563,776 | 394,533,052 |
| 2024-07-26 | 6.99 | 7.01 | 6.9 | 6.95 | -0.57% | 673,064 | 466,594,814 |
| 2024-07-25 | 7.01 | 7.01 | 6.92 | 6.99 | -0.14% | 763,946 | 532,877,246 |
| 2024-07-24 | 6.97 | 7.02 | 6.93 | 7 | +0.57% | 733,316 | 512,298,934 |
| 2024-07-23 | 6.98 | 7.03 | 6.96 | 6.96 | -0.29% | 682,353 | 477,993,603 |
| 2024-07-22 | 6.96 | 7.02 | 6.93 | 6.98 | +0.29% | 776,221 | 541,215,560 |
| 2024-07-19 | 6.91 | 6.99 | 6.89 | 6.96 | +0.58% | 795,491 | 551,404,628 |
| 2024-07-18 | 6.91 | 6.94 | 6.85 | 6.92 | +0.14% | 519,567 | 358,314,590 |
| 2024-07-17 | 6.89 | 6.92 | 6.85 | 6.91 | +0.29% | 634,676 | 437,332,695 |
| 2024-07-16 | 6.78 | 6.9 | 6.78 | 6.89 | +1.47% | 769,657 | 528,446,132 |
| 2024-07-15 | 6.75 | 6.81 | 6.71 | 6.79 | +0.59% | 557,222 | 376,198,043 |
| 2024-07-12 | 6.76 | 6.79 | 6.73 | 6.75 | -0.15% | 752,216 | 508,165,670 |
| 2024-07-11 | 6.8 | 6.88 | 6.75 | 6.76 | -5.32% | 1,175,335 | 798,549,097 |
| 2024-07-10 | 7.18 | 7.19 | 7.1 | 7.14 | -0.56% | 844,039 | 602,217,963 |
| 2024-07-09 | 7.22 | 7.22 | 7.14 | 7.18 | -0.28% | 696,999 | 500,400,194 |
| 2024-07-08 | 7.2 | 7.25 | 7.19 | 7.2 | -0.28% | 532,336 | 384,447,686 |
| 2024-07-05 | 7.25 | 7.29 | 7.19 | 7.22 | -0.41% | 647,568 | 467,813,295 |
| 2024-07-04 | 7.24 | 7.32 | 7.24 | 7.25 | +0.14% | 966,528 | 704,258,532 |
| 2024-07-03 | 7.21 | 7.25 | 7.16 | 7.24 | 0% | 1,057,813 | 762,434,483 |
| 2024-07-02 | 7.19 | 7.26 | 7.18 | 7.24 | +0.56% | 890,007 | 644,270,250 |
| 2024-07-01 | 7.16 | 7.22 | 7.15 | 7.2 | +0.56% | 904,312 | 650,098,764 |
| 2024-06-28 | 7.11 | 7.17 | 7.1 | 7.16 | +0.85% | 769,061 | 549,268,879 |
| 2024-06-27 | 7.05 | 7.16 | 7.05 | 7.1 | +0.57% | 1,022,088 | 726,993,701 |
| 2024-06-26 | 7.04 | 7.07 | 7.03 | 7.06 | +0.28% | 471,895 | 332,362,917 |
| 2024-06-25 | 7.06 | 7.08 | 7.02 | 7.04 | -0.14% | 702,473 | 495,355,210 |
| 2024-06-24 | 7.08 | 7.09 | 7.04 | 7.05 | -0.56% | 666,593 | 470,905,640 |
| 2024-06-21 | 7.1 | 7.11 | 7.06 | 7.09 | -0.14% | 532,481 | 377,267,361 |
| 2024-06-20 | 7.11 | 7.12 | 7.06 | 7.1 | 0% | 551,424 | 390,710,187 |
| 2024-06-19 | 7.11 | 7.15 | 7.1 | 7.1 | -0.28% | 452,054 | 321,680,005 |
| 2024-06-18 | 7.09 | 7.13 | 7.08 | 7.12 | +0.42% | 772,929 | 548,952,875 |
| 2024-06-17 | 7.17 | 7.19 | 7.06 | 7.09 | -1.12% | 1,172,442 | 833,375,957 |
| 2024-06-14 | 7.2 | 7.25 | 7.17 | 7.17 | -0.55% | 926,797 | 668,410,368 |
| 2024-06-13 | 7.23 | 7.26 | 7.19 | 7.21 | -0.41% | 562,686 | 406,517,851 |
| 2024-06-12 | 7.14 | 7.25 | 7.12 | 7.24 | +1.4% | 864,081 | 622,423,433 |
| 2024-06-11 | 7.23 | 7.26 | 7.14 | 7.14 | -1.24% | 1,166,125 | 836,736,749 |
| 2024-06-07 | 7.13 | 7.24 | 7.12 | 7.23 | +1.54% | 1,282,232 | 922,401,568 |
| 2024-06-06 | 7.1 | 7.14 | 7.1 | 7.12 | +0.28% | 790,346 | 562,931,522 |
| 2024-06-05 | 7.08 | 7.14 | 7.07 | 7.1 | +0.28% | 905,050 | 644,088,237 |
| 2024-06-04 | 7.05 | 7.09 | 7.03 | 7.08 | +0.43% | 569,560 | 402,522,122 |
| 2024-06-03 | 7.07 | 7.08 | 7.03 | 7.05 | -0.28% | 655,107 | 461,753,206 |
| 2024-05-31 | 7.08 | 7.09 | 7.07 | 7.07 | 0% | 637,034 | 450,775,354 |
| 2024-05-30 | 7.09 | 7.11 | 7.06 | 7.07 | -0.28% | 656,494 | 464,944,904 |
| 2024-05-29 | 7.09 | 7.11 | 7.08 | 7.09 | -0.14% | 500,173 | 354,795,963 |
| 2024-05-28 | 7.11 | 7.13 | 7.09 | 7.1 | -0.28% | 461,387 | 327,883,972 |
| 2024-05-27 | 7.08 | 7.13 | 7.08 | 7.12 | +0.56% | 884,610 | 628,880,559 |
| 2024-05-24 | 7.06 | 7.1 | 7.05 | 7.08 | +0.28% | 592,886 | 419,804,738 |
| 2024-05-23 | 7.1 | 7.11 | 7.05 | 7.06 | -0.7% | 858,657 | 607,477,827 |
| 2024-05-22 | 7.1 | 7.13 | 7.09 | 7.11 | +0.28% | 830,481 | 590,393,665 |
| 2024-05-21 | 7.08 | 7.11 | 7.08 | 7.09 | +0.14% | 765,957 | 543,304,871 |
| 2024-05-20 | 7.1 | 7.12 | 7.07 | 7.08 | -0.28% | 817,632 | 579,685,794 |
| 2024-05-17 | 7.08 | 7.1 | 7.07 | 7.1 | +0.28% | 621,483 | 440,169,382 |
| 2024-05-16 | 7.08 | 7.1 | 7.06 | 7.08 | 0% | 777,652 | 550,314,189 |
| 2024-05-15 | 7.09 | 7.12 | 7.08 | 7.08 | -0.42% | 681,575 | 484,020,395 |
| 2024-05-14 | 7.12 | 7.14 | 7.09 | 7.11 | -0.14% | 859,080 | 610,936,395 |
| 2024-05-13 | 7.07 | 7.16 | 7.04 | 7.12 | +0.71% | 1,524,156 | 1,084,310,462 |
| 2024-05-10 | 7.06 | 7.09 | 7.03 | 7.07 | +0.28% | 1,185,294 | 837,277,052 |
| 2024-05-09 | 6.99 | 7.08 | 6.99 | 7.05 | +0.86% | 1,303,103 | 917,993,878 |
| 2024-05-08 | 6.95 | 7 | 6.94 | 6.99 | +0.43% | 1,304,118 | 910,067,912 |
| 2024-05-07 | 6.94 | 6.96 | 6.91 | 6.96 | +0.29% | 1,253,497 | 869,209,404 |
| 2024-05-06 | 6.95 | 6.98 | 6.92 | 6.94 | +0.29% | 2,074,611 | 1,438,640,237 |
| 2024-04-30 | 7.04 | 7.06 | 6.92 | 6.92 | -1.56% | 2,853,233 | 1,990,680,718 |
| 2024-04-29 | 7.25 | 7.27 | 7 | 7.03 | -5.51% | 4,257,054 | 3,008,565,824 |
| 2024-04-26 | 7.52 | 7.53 | 7.4 | 7.44 | -1.06% | 1,348,463 | 1,002,810,245 |
| 2024-04-25 | 7.51 | 7.55 | 7.48 | 7.52 | 0% | 581,817 | 436,870,935 |
| 2024-04-24 | 7.46 | 7.53 | 7.43 | 7.52 | +0.94% | 920,235 | 688,291,522 |
| 2024-04-23 | 7.48 | 7.53 | 7.43 | 7.45 | -0.67% | 1,023,577 | 764,835,627 |
| 2024-04-22 | 7.59 | 7.65 | 7.47 | 7.5 | -1.45% | 1,009,611 | 760,439,601 |
| 2024-04-19 | 7.56 | 7.63 | 7.54 | 7.61 | +0.66% | 1,004,427 | 763,249,676 |
| 2024-04-18 | 7.63 | 7.7 | 7.55 | 7.56 | -0.92% | 1,145,835 | 873,371,281 |
| 2024-04-17 | 7.48 | 7.63 | 7.48 | 7.63 | +1.87% | 1,153,725 | 873,074,194 |
| 2024-04-16 | 7.59 | 7.61 | 7.49 | 7.49 | -1.32% | 1,403,270 | 1,060,494,153 |
| 2024-04-15 | 7.52 | 7.64 | 7.47 | 7.59 | +1.07% | 1,355,783 | 1,025,590,163 |
| 2024-04-12 | 7.53 | 7.55 | 7.48 | 7.51 | 0% | 681,503 | 512,625,086 |
| 2024-04-11 | 7.42 | 7.53 | 7.4 | 7.51 | +0.94% | 999,589 | 748,844,549 |
| 2024-04-10 | 7.4 | 7.48 | 7.39 | 7.44 | +0.4% | 1,089,884 | 811,916,503 |
| 2024-04-09 | 7.45 | 7.46 | 7.37 | 7.41 | -0.67% | 772,262 | 571,445,985 |
| 2024-04-08 | 7.41 | 7.47 | 7.36 | 7.46 | +0.67% | 923,407 | 686,813,281 |
| 2024-04-03 | 7.4 | 7.44 | 7.36 | 7.41 | +0.27% | 774,632 | 573,657,938 |
| 2024-04-02 | 7.37 | 7.41 | 7.35 | 7.39 | +0.27% | 642,661 | 475,043,143 |
| 2024-04-01 | 7.34 | 7.4 | 7.34 | 7.37 | +0.14% | 772,917 | 569,673,340 |
| 2024-03-29 | 7.31 | 7.36 | 7.29 | 7.36 | +0.55% | 666,893 | 489,446,673 |
| 2024-03-28 | 7.33 | 7.33 | 7.26 | 7.32 | -0.14% | 829,030 | 604,907,006 |
| 2024-03-27 | 7.28 | 7.37 | 7.28 | 7.33 | +0.55% | 987,130 | 724,644,145 |
| 2024-03-26 | 7.31 | 7.33 | 7.26 | 7.29 | -0.27% | 840,868 | 612,201,118 |
| 2024-03-25 | 7.3 | 7.36 | 7.28 | 7.31 | 0% | 761,073 | 557,900,143 |
| 2024-03-22 | 7.36 | 7.37 | 7.28 | 7.31 | -0.68% | 691,514 | 505,935,221 |
| 2024-03-21 | 7.34 | 7.38 | 7.31 | 7.36 | +0.41% | 650,604 | 478,104,498 |
| 2024-03-20 | 7.27 | 7.34 | 7.26 | 7.33 | +0.83% | 752,836 | 550,698,810 |
| 2024-03-19 | 7.32 | 7.33 | 7.26 | 7.27 | -0.68% | 680,465 | 496,189,028 |
| 2024-03-18 | 7.32 | 7.35 | 7.3 | 7.32 | -0.14% | 765,029 | 560,023,109 |
| 2024-03-15 | 7.32 | 7.35 | 7.27 | 7.33 | +0.27% | 685,812 | 501,000,516 |
| 2024-03-14 | 7.24 | 7.36 | 7.23 | 7.31 | +0.69% | 1,072,149 | 783,439,402 |
| 2024-03-13 | 7.26 | 7.29 | 7.23 | 7.26 | -0.14% | 916,973 | 664,954,755 |
| 2024-03-12 | 7.38 | 7.38 | 7.27 | 7.27 | -1.62% | 1,658,826 | 1,213,346,449 |
| 2024-03-11 | 7.42 | 7.45 | 7.37 | 7.39 | -0.67% | 1,248,582 | 923,383,056 |
| 2024-03-08 | 7.42 | 7.45 | 7.39 | 7.44 | +0.27% | 1,257,002 | 932,504,162 |
| 2024-03-07 | 7.43 | 7.45 | 7.4 | 7.42 | -0.13% | 1,138,545 | 844,623,712 |
| 2024-03-06 | 7.52 | 7.53 | 7.42 | 7.43 | -1.46% | 1,703,451 | 1,271,595,232 |
| 2024-03-05 | 7.45 | 7.54 | 7.44 | 7.54 | +1.07% | 1,830,844 | 1,372,276,735 |
| 2024-03-04 | 7.43 | 7.48 | 7.42 | 7.46 | +0.27% | 1,634,522 | 1,218,829,174 |
| 2024-03-01 | 7.43 | 7.47 | 7.42 | 7.44 | -0.27% | 1,681,800 | 1,253,445,050 |
| 2024-02-29 | 7.42 | 7.46 | 7.4 | 7.46 | +0.4% | 1,930,233 | 1,432,445,247 |
| 2024-02-28 | 7.45 | 7.48 | 7.42 | 7.43 | -0.54% | 1,834,083 | 1,366,179,307 |
| 2024-02-27 | 7.52 | 7.53 | 7.44 | 7.47 | -1.71% | 2,078,762 | 1,552,226,050 |
| 2024-02-26 | 7.68 | 7.69 | 7.49 | 7.6 | -0.91% | 1,907,331 | 1,446,227,802 |
| 2024-02-23 | 7.75 | 7.8 | 7.65 | 7.67 | -1.03% | 1,847,990 | 1,423,034,219 |
| 2024-02-22 | 7.69 | 7.78 | 7.65 | 7.75 | +0.39% | 1,615,283 | 1,247,074,902 |
| 2024-02-21 | 7.75 | 7.78 | 7.68 | 7.72 | -0.77% | 1,969,014 | 1,522,887,064 |
| 2024-02-20 | 7.56 | 7.82 | 7.55 | 7.78 | +2.5% | 2,125,958 | 1,634,144,580 |
| 2024-02-19 | 7.42 | 7.59 | 7.33 | 7.59 | +2.15% | 2,362,494 | 1,774,286,203 |
| 2024-02-08 | 7.52 | 7.53 | 7.32 | 7.43 | -1.33% | 2,149,132 | 1,587,985,557 |
| 2024-02-07 | 7.51 | 7.56 | 7.32 | 7.53 | +0.53% | 3,038,061 | 2,280,981,077 |
| 2024-02-06 | 7.49 | 7.62 | 7.47 | 7.49 | -0.53% | 3,285,373 | 2,480,320,902 |
| 2024-02-05 | 7.46 | 7.56 | 7.43 | 7.53 | +0.94% | 2,808,361 | 2,101,893,843 |
| 2024-02-02 | 7.45 | 7.48 | 7.39 | 7.46 | 0% | 2,001,658 | 1,492,964,880 |
| 2024-02-01 | 7.44 | 7.49 | 7.4 | 7.46 | -0.13% | 1,746,051 | 1,301,550,170 |
| 2024-01-31 | 7.37 | 7.49 | 7.36 | 7.47 | +1.22% | 1,527,121 | 1,138,384,142 |
| 2024-01-30 | 7.43 | 7.48 | 7.38 | 7.38 | -1.2% | 1,271,446 | 945,893,011 |
| 2024-01-29 | 7.46 | 7.56 | 7.41 | 7.47 | 0% | 1,572,213 | 1,175,322,665 |
| 2024-01-26 | 7.42 | 7.48 | 7.4 | 7.47 | +0.54% | 1,278,124 | 950,912,687 |
| 2024-01-25 | 7.38 | 7.45 | 7.36 | 7.43 | +0.54% | 1,116,083 | 826,452,906 |
| 2024-01-24 | 7.26 | 7.4 | 7.25 | 7.39 | +1.79% | 1,000,170 | 734,230,388 |
| 2024-01-23 | 7.13 | 7.29 | 7.11 | 7.26 | +1.82% | 744,712 | 536,668,584 |
| 2024-01-22 | 7.29 | 7.32 | 7.11 | 7.13 | -2.46% | 812,701 | 587,266,618 |
| 2024-01-19 | 7.31 | 7.36 | 7.28 | 7.31 | -0.41% | 601,923 | 440,648,566 |
| 2024-01-18 | 7.36 | 7.37 | 7.18 | 7.34 | -0.41% | 1,127,418 | 819,312,871 |
| 2024-01-17 | 7.37 | 7.44 | 7.36 | 7.37 | -0.27% | 1,070,669 | 793,258,956 |
| 2024-01-16 | 7.39 | 7.4 | 7.34 | 7.39 | +0.14% | 554,260 | 408,506,793 |
| 2024-01-15 | 7.35 | 7.42 | 7.33 | 7.38 | +0.27% | 730,076 | 539,728,271 |
| 2024-01-12 | 7.3 | 7.39 | 7.29 | 7.36 | +0.82% | 585,325 | 430,755,824 |
| 2024-01-11 | 7.37 | 7.38 | 7.28 | 7.3 | -0.95% | 897,593 | 658,234,126 |
| 2024-01-10 | 7.4 | 7.43 | 7.32 | 7.37 | -0.54% | 932,334 | 687,146,056 |
| 2024-01-09 | 7.37 | 7.41 | 7.31 | 7.41 | +0.27% | 1,284,270 | 947,244,407 |
| 2024-01-08 | 7.37 | 7.41 | 7.34 | 7.39 | +0.27% | 1,112,089 | 820,977,569 |
| 2024-01-05 | 7.36 | 7.41 | 7.34 | 7.37 | -0.14% | 1,396,098 | 1,030,845,511 |
| 2024-01-04 | 7.31 | 7.38 | 7.3 | 7.38 | +0.82% | 1,120,125 | 823,676,164 |
| 2024-01-03 | 7.28 | 7.32 | 7.26 | 7.32 | +0.55% | 752,297 | 548,889,711 |
| 2024-01-02 | 7.19 | 7.32 | 7.19 | 7.28 | +0.97% | 1,007,802 | 733,839,297 |
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：