股票概览
7.07
-1.53%
-0.11
7.18
开盘价
7.23
最高价
7.06
最低价
170,222
成交量
数据更新至: 2024-12-31
技术指标
7.14
MA5 (5日均线)
7.13
MA10 (10日均线)
7.20
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 | 7.18 | 7.23 | 7.06 | 7.07 | -1.53% | 170,222 | 121,150,175 |
| 2024-12-30 | 7.18 | 7.27 | 7.17 | 7.18 | +0.42% | 185,274 | 133,493,083 |
| 2024-12-27 | 7.15 | 7.19 | 7.12 | 7.15 | -0.14% | 110,856 | 79,301,949 |
| 2024-12-26 | 7.16 | 7.23 | 7.15 | 7.16 | 0% | 127,364 | 91,541,982 |
| 2024-12-25 | 7.16 | 7.18 | 7.11 | 7.16 | 0% | 111,638 | 79,669,001 |
| 2024-12-24 | 7.07 | 7.17 | 7.06 | 7.16 | +1.27% | 153,041 | 109,252,959 |
| 2024-12-23 | 7.09 | 7.16 | 7.05 | 7.07 | -0.14% | 164,715 | 116,986,141 |
| 2024-12-20 | 7.14 | 7.18 | 7.06 | 7.08 | -0.98% | 155,393 | 110,372,538 |
| 2024-12-19 | 7.1 | 7.17 | 7.04 | 7.15 | +0.42% | 149,191 | 105,920,010 |
| 2024-12-18 | 7.14 | 7.21 | 7.11 | 7.12 | 0% | 142,290 | 101,915,099 |
| 2024-12-17 | 7.13 | 7.2 | 7.08 | 7.12 | -0.14% | 177,358 | 126,508,345 |
| 2024-12-16 | 7.19 | 7.29 | 7.11 | 7.13 | -0.7% | 193,548 | 138,915,473 |
| 2024-12-13 | 7.29 | 7.3 | 7.17 | 7.18 | -1.51% | 283,830 | 204,845,047 |
| 2024-12-12 | 7.29 | 7.31 | 7.21 | 7.29 | +0.28% | 189,906 | 138,079,859 |
| 2024-12-11 | 7.25 | 7.34 | 7.25 | 7.27 | 0% | 189,317 | 138,062,674 |
| 2024-12-10 | 7.46 | 7.49 | 7.26 | 7.27 | -0.82% | 293,517 | 216,090,058 |
| 2024-12-09 | 7.35 | 7.38 | 7.28 | 7.33 | -0.27% | 152,404 | 111,789,620 |
| 2024-12-06 | 7.3 | 7.42 | 7.23 | 7.35 | +0.82% | 240,886 | 176,176,745 |
| 2024-12-05 | 7.37 | 7.39 | 7.26 | 7.29 | -1.35% | 180,538 | 132,047,841 |
| 2024-12-04 | 7.47 | 7.47 | 7.35 | 7.39 | -1.07% | 157,033 | 116,126,031 |
| 2024-12-03 | 7.46 | 7.47 | 7.37 | 7.47 | +0.13% | 164,652 | 122,218,142 |
| 2024-12-02 | 7.44 | 7.47 | 7.34 | 7.46 | +0.13% | 193,164 | 143,265,465 |
| 2024-11-29 | 7.28 | 7.47 | 7.26 | 7.45 | +2.19% | 284,264 | 210,298,566 |
| 2024-11-28 | 7.31 | 7.35 | 7.26 | 7.29 | -0.27% | 176,924 | 129,344,613 |
| 2024-11-27 | 7.18 | 7.32 | 7 | 7.31 | +1.39% | 208,760 | 149,550,395 |
| 2024-11-26 | 7.26 | 7.36 | 7.18 | 7.21 | -1.1% | 130,774 | 94,734,460 |
| 2024-11-25 | 7.26 | 7.3 | 7.13 | 7.29 | +1.39% | 177,062 | 128,156,514 |
| 2024-11-22 | 7.53 | 7.53 | 7.18 | 7.19 | -4.39% | 298,350 | 219,442,214 |
| 2024-11-21 | 7.56 | 7.6 | 7.46 | 7.52 | -0.53% | 147,440 | 110,721,361 |
| 2024-11-20 | 7.53 | 7.6 | 7.46 | 7.56 | +0.13% | 179,340 | 134,994,005 |
| 2024-11-19 | 7.43 | 7.56 | 7.41 | 7.55 | +1.75% | 197,301 | 147,632,742 |
| 2024-11-18 | 7.41 | 7.56 | 7.36 | 7.42 | +0.68% | 234,754 | 175,543,642 |
| 2024-11-15 | 7.5 | 7.55 | 7.35 | 7.37 | -1.73% | 194,335 | 144,976,584 |
| 2024-11-14 | 7.75 | 7.81 | 7.49 | 7.5 | -2.72% | 265,852 | 202,555,085 |
| 2024-11-13 | 7.57 | 7.72 | 7.53 | 7.71 | +1.45% | 302,923 | 230,861,878 |
| 2024-11-12 | 7.67 | 7.76 | 7.53 | 7.6 | -0.13% | 323,723 | 247,830,955 |
| 2024-11-11 | 7.63 | 7.66 | 7.54 | 7.61 | -0.65% | 291,726 | 221,611,306 |
| 2024-11-08 | 7.77 | 7.84 | 7.64 | 7.66 | -1.03% | 318,654 | 245,939,447 |
| 2024-11-07 | 7.77 | 7.82 | 7.66 | 7.74 | -0.13% | 340,936 | 263,005,659 |
| 2024-11-06 | 7.61 | 7.96 | 7.6 | 7.75 | +2.51% | 557,520 | 435,618,588 |
| 2024-11-05 | 7.42 | 7.59 | 7.38 | 7.56 | +2.02% | 416,498 | 313,188,721 |
| 2024-11-04 | 7.3 | 7.41 | 7.27 | 7.41 | +2.07% | 315,743 | 232,659,581 |
| 2024-11-01 | 7.37 | 7.37 | 7.18 | 7.26 | -1.49% | 326,280 | 236,971,941 |
| 2024-10-31 | 7.4 | 7.47 | 7.3 | 7.37 | +1.52% | 388,203 | 285,958,185 |
| 2024-10-30 | 7.2 | 7.41 | 7.18 | 7.26 | +1.4% | 352,522 | 257,103,565 |
| 2024-10-29 | 7.29 | 7.33 | 7.13 | 7.16 | -1.38% | 290,436 | 209,392,733 |
| 2024-10-28 | 7.3 | 7.3 | 7.16 | 7.26 | -0.27% | 326,198 | 235,384,310 |
| 2024-10-25 | 7.01 | 7.32 | 7.01 | 7.28 | +3.56% | 445,132 | 321,578,911 |
| 2024-10-24 | 7.17 | 7.18 | 6.98 | 7.03 | -1.95% | 258,045 | 181,288,472 |
| 2024-10-23 | 7.09 | 7.33 | 7.08 | 7.17 | +0.7% | 409,567 | 294,669,521 |
| 2024-10-22 | 6.9 | 7.12 | 6.83 | 7.12 | +3.19% | 384,518 | 268,242,647 |
| 2024-10-21 | 7 | 7.04 | 6.87 | 6.9 | -0.86% | 352,105 | 244,218,570 |
| 2024-10-18 | 6.75 | 7.07 | 6.73 | 6.96 | +2.81% | 330,653 | 228,756,637 |
| 2024-10-17 | 6.87 | 6.95 | 6.76 | 6.77 | -1.46% | 249,198 | 170,126,959 |
| 2024-10-16 | 6.82 | 6.95 | 6.77 | 6.87 | +0.15% | 227,510 | 156,090,460 |
| 2024-10-15 | 7.05 | 7.08 | 6.86 | 6.86 | -3.38% | 326,527 | 226,584,123 |
| 2024-10-14 | 7.09 | 7.13 | 6.91 | 7.1 | +0.71% | 312,432 | 219,923,194 |
| 2024-10-11 | 7.32 | 7.33 | 6.99 | 7.05 | -3.56% | 304,926 | 217,492,867 |
| 2024-10-10 | 7.37 | 7.58 | 7.27 | 7.31 | -0.81% | 376,365 | 278,675,767 |
| 2024-10-09 | 7.79 | 7.84 | 7.37 | 7.37 | -6.47% | 636,358 | 482,070,996 |
| 2024-10-08 | 8.34 | 8.36 | 7.55 | 7.88 | +3.68% | 931,839 | 738,872,232 |
| 2024-09-30 | 7.36 | 7.68 | 7.25 | 7.6 | +7.04% | 745,254 | 559,185,937 |
| 2024-09-27 | 6.95 | 7.1 | 6.93 | 7.1 | +3.2% | 285,605 | 201,111,281 |
| 2024-09-26 | 6.81 | 6.89 | 6.62 | 6.88 | +0.44% | 387,509 | 261,514,945 |
| 2024-09-25 | 6.89 | 7.07 | 6.84 | 6.85 | -0.29% | 285,834 | 198,899,156 |
| 2024-09-24 | 6.89 | 6.99 | 6.78 | 6.87 | +0.15% | 321,998 | 221,396,312 |
| 2024-09-23 | 7.01 | 7.02 | 6.85 | 6.86 | -2.28% | 178,062 | 122,928,788 |
| 2024-09-20 | 7.07 | 7.07 | 6.94 | 7.02 | -0.43% | 127,148 | 88,972,167 |
| 2024-09-19 | 7.08 | 7.14 | 7.02 | 7.05 | -0.14% | 149,862 | 105,792,138 |
| 2024-09-18 | 7 | 7.11 | 6.99 | 7.06 | +0.28% | 143,410 | 101,295,274 |
| 2024-09-13 | 7.03 | 7.11 | 7.01 | 7.04 | -0.28% | 161,775 | 114,323,825 |
| 2024-09-12 | 6.97 | 7.17 | 6.96 | 7.06 | +1% | 162,720 | 115,237,341 |
| 2024-09-11 | 6.97 | 7.03 | 6.91 | 6.99 | +0.14% | 123,374 | 86,165,670 |
| 2024-09-10 | 6.98 | 7 | 6.87 | 6.98 | +0.43% | 165,810 | 114,821,231 |
| 2024-09-09 | 7.05 | 7.05 | 6.92 | 6.95 | -1.28% | 237,507 | 165,548,062 |
| 2024-09-06 | 7.1 | 7.2 | 7.04 | 7.04 | -1.12% | 162,321 | 115,366,213 |
| 2024-09-05 | 7.1 | 7.17 | 7.05 | 7.12 | -0.14% | 192,390 | 136,874,656 |
| 2024-09-04 | 7.14 | 7.18 | 7.03 | 7.13 | -0.83% | 202,417 | 144,043,111 |
| 2024-09-03 | 7.01 | 7.21 | 7 | 7.19 | +2.86% | 342,566 | 244,776,452 |
| 2024-09-02 | 6.8 | 7.05 | 6.8 | 6.99 | +2.19% | 348,588 | 243,155,150 |
| 2024-08-30 | 6.94 | 6.99 | 6.78 | 6.84 | -1.44% | 313,932 | 216,060,015 |
| 2024-08-29 | 6.79 | 6.95 | 6.76 | 6.94 | +1.91% | 293,059 | 201,621,059 |
| 2024-08-28 | 6.62 | 6.84 | 6.59 | 6.81 | +3.18% | 295,318 | 199,479,456 |
| 2024-08-27 | 6.53 | 6.61 | 6.51 | 6.6 | +0.61% | 148,882 | 97,912,699 |
| 2024-08-26 | 6.44 | 6.56 | 6.43 | 6.56 | +1.86% | 180,722 | 117,809,725 |
| 2024-08-23 | 6.39 | 6.45 | 6.37 | 6.44 | +0.63% | 118,729 | 76,204,408 |
| 2024-08-22 | 6.38 | 6.43 | 6.34 | 6.4 | +0.47% | 125,594 | 80,285,568 |
| 2024-08-21 | 6.29 | 6.42 | 6.25 | 6.37 | +0.95% | 146,181 | 93,076,732 |
| 2024-08-20 | 6.33 | 6.39 | 6.26 | 6.31 | -0.79% | 151,420 | 95,735,026 |
| 2024-08-19 | 6.3 | 6.36 | 6.27 | 6.36 | +1.27% | 88,248 | 55,831,336 |
| 2024-08-16 | 6.35 | 6.37 | 6.28 | 6.28 | -1.26% | 78,442 | 49,541,519 |
| 2024-08-15 | 6.27 | 6.39 | 6.24 | 6.36 | +1.44% | 104,169 | 66,021,188 |
| 2024-08-14 | 6.31 | 6.37 | 6.27 | 6.27 | -0.63% | 76,697 | 48,384,214 |
| 2024-08-13 | 6.23 | 6.32 | 6.2 | 6.31 | +1.28% | 92,426 | 58,019,172 |
| 2024-08-12 | 6.23 | 6.28 | 6.21 | 6.23 | +0.16% | 64,810 | 40,432,682 |
| 2024-08-09 | 6.26 | 6.32 | 6.22 | 6.22 | -0.64% | 62,473 | 39,140,793 |
| 2024-08-08 | 6.22 | 6.28 | 6.2 | 6.26 | +0.16% | 69,720 | 43,514,172 |
| 2024-08-07 | 6.23 | 6.28 | 6.18 | 6.25 | +0.97% | 91,953 | 57,349,031 |
| 2024-08-06 | 6.13 | 6.23 | 6.13 | 6.19 | +1.31% | 92,209 | 56,975,395 |
| 2024-08-05 | 6.17 | 6.25 | 6.11 | 6.11 | -1.13% | 119,158 | 73,691,877 |
| 2024-08-02 | 6.2 | 6.26 | 6.17 | 6.18 | -0.96% | 73,260 | 45,526,453 |
| 2024-08-01 | 6.25 | 6.3 | 6.2 | 6.24 | 0% | 96,155 | 60,061,687 |
| 2024-07-31 | 6.1 | 6.25 | 6.08 | 6.24 | +2.3% | 147,860 | 91,530,072 |
| 2024-07-30 | 6.1 | 6.12 | 6.04 | 6.1 | 0% | 69,939 | 42,574,549 |
| 2024-07-29 | 6.17 | 6.2 | 6.09 | 6.1 | -1.29% | 115,843 | 71,041,593 |
| 2024-07-26 | 6.04 | 6.2 | 6.04 | 6.18 | +1.98% | 128,586 | 79,264,636 |
| 2024-07-25 | 5.96 | 6.11 | 5.96 | 6.06 | +1.34% | 97,361 | 58,872,248 |
| 2024-07-24 | 5.99 | 6.06 | 5.95 | 5.98 | -0.17% | 102,836 | 61,716,339 |
| 2024-07-23 | 6.14 | 6.14 | 5.99 | 5.99 | -2.12% | 112,055 | 67,955,727 |
| 2024-07-22 | 6.06 | 6.25 | 6.06 | 6.12 | +1.83% | 158,466 | 97,472,088 |
| 2024-07-19 | 5.99 | 6.04 | 5.96 | 6.01 | -0.33% | 82,269 | 49,354,123 |
| 2024-07-18 | 5.99 | 6.06 | 5.93 | 6.03 | 0% | 95,922 | 57,549,032 |
| 2024-07-17 | 6.06 | 6.09 | 5.98 | 6.03 | -0.17% | 89,481 | 53,880,463 |
| 2024-07-16 | 6.04 | 6.08 | 5.98 | 6.04 | -0.17% | 83,367 | 50,151,704 |
| 2024-07-15 | 6.14 | 6.14 | 6.01 | 6.05 | -1.63% | 104,907 | 63,504,001 |
| 2024-07-12 | 6.18 | 6.2 | 6.12 | 6.15 | -0.32% | 94,900 | 58,431,170 |
| 2024-07-11 | 6.11 | 6.19 | 6.08 | 6.17 | +2.49% | 138,938 | 85,381,867 |
| 2024-07-10 | 6.1 | 6.13 | 6.01 | 6.02 | -1.79% | 100,643 | 60,995,557 |
| 2024-07-09 | 6.03 | 6.15 | 5.92 | 6.13 | +2% | 150,117 | 90,799,118 |
| 2024-07-08 | 6.09 | 6.11 | 6 | 6.01 | -1.8% | 104,671 | 63,258,896 |
| 2024-07-05 | 6.15 | 6.18 | 6.07 | 6.12 | -0.97% | 100,233 | 61,217,704 |
| 2024-07-04 | 6.17 | 6.31 | 6.14 | 6.18 | +0.65% | 156,963 | 97,649,108 |
| 2024-07-03 | 6.22 | 6.22 | 6.13 | 6.14 | -0.97% | 79,629 | 49,107,378 |
| 2024-07-02 | 6.29 | 6.3 | 6.18 | 6.2 | -1.43% | 112,811 | 70,162,260 |
| 2024-07-01 | 6.27 | 6.35 | 6.25 | 6.29 | +0.32% | 101,980 | 64,173,895 |
| 2024-06-28 | 6.05 | 6.38 | 6.05 | 6.27 | +3.47% | 227,239 | 141,896,135 |
| 2024-06-27 | 6.19 | 6.2 | 6.06 | 6.06 | -2.1% | 115,173 | 70,278,036 |
| 2024-06-26 | 6.12 | 6.21 | 6.04 | 6.19 | +0.81% | 113,473 | 69,550,869 |
| 2024-06-25 | 6.1 | 6.17 | 6.05 | 6.14 | +0.66% | 139,549 | 85,325,129 |
| 2024-06-24 | 6.19 | 6.28 | 6.1 | 6.1 | -2.09% | 146,381 | 90,548,310 |
| 2024-06-21 | 6.18 | 6.27 | 6.15 | 6.23 | +1.14% | 99,276 | 61,906,133 |
| 2024-06-20 | 6.36 | 6.36 | 6.15 | 6.16 | -2.99% | 151,221 | 94,041,412 |
| 2024-06-19 | 6.6 | 6.6 | 6.34 | 6.35 | -7.03% | 251,688 | 161,250,989 |
| 2024-06-18 | 6.75 | 6.85 | 6.65 | 6.83 | +1.64% | 201,781 | 136,846,197 |
| 2024-06-17 | 6.66 | 6.82 | 6.62 | 6.72 | +0.3% | 169,249 | 114,222,589 |
| 2024-06-14 | 6.6 | 6.75 | 6.58 | 6.7 | +1.52% | 169,736 | 113,381,232 |
| 2024-06-13 | 6.64 | 6.65 | 6.57 | 6.6 | -0.45% | 110,727 | 73,014,403 |
| 2024-06-12 | 6.63 | 6.66 | 6.58 | 6.63 | 0% | 113,954 | 75,527,524 |
| 2024-06-11 | 6.61 | 6.67 | 6.55 | 6.63 | -0.3% | 112,047 | 74,165,142 |
| 2024-06-07 | 6.75 | 6.76 | 6.59 | 6.65 | -1.04% | 175,063 | 116,558,962 |
| 2024-06-06 | 6.81 | 6.83 | 6.69 | 6.72 | -1.18% | 173,220 | 116,882,169 |
| 2024-06-05 | 6.89 | 6.95 | 6.78 | 6.8 | -1.88% | 158,047 | 108,532,499 |
| 2024-06-04 | 6.7 | 6.94 | 6.66 | 6.93 | +3.13% | 240,876 | 164,564,284 |
| 2024-06-03 | 6.85 | 6.85 | 6.67 | 6.72 | -1.75% | 174,593 | 117,169,753 |
| 2024-05-31 | 6.87 | 6.9 | 6.75 | 6.84 | -0.44% | 189,388 | 129,076,851 |
| 2024-05-30 | 6.9 | 6.98 | 6.85 | 6.87 | -0.43% | 171,041 | 118,055,475 |
| 2024-05-29 | 6.89 | 7.01 | 6.84 | 6.9 | -0.29% | 251,112 | 174,081,582 |
| 2024-05-28 | 6.91 | 7.04 | 6.88 | 6.92 | +0.44% | 305,441 | 211,903,266 |
| 2024-05-27 | 6.81 | 6.91 | 6.78 | 6.89 | +1.62% | 202,281 | 138,602,700 |
| 2024-05-24 | 6.7 | 6.93 | 6.69 | 6.78 | +0.89% | 260,231 | 178,240,486 |
| 2024-05-23 | 6.85 | 6.85 | 6.69 | 6.72 | -1.47% | 151,925 | 102,377,534 |
| 2024-05-22 | 6.74 | 6.85 | 6.72 | 6.82 | +1.19% | 208,499 | 141,677,366 |
| 2024-05-21 | 6.83 | 6.84 | 6.69 | 6.74 | -1.03% | 159,715 | 107,718,988 |
| 2024-05-20 | 6.79 | 6.86 | 6.76 | 6.81 | +0.59% | 165,423 | 112,771,298 |
| 2024-05-17 | 6.8 | 6.82 | 6.69 | 6.77 | -0.59% | 191,397 | 129,079,039 |
| 2024-05-16 | 6.78 | 6.9 | 6.73 | 6.81 | +1.04% | 242,861 | 166,059,996 |
| 2024-05-15 | 6.86 | 6.9 | 6.73 | 6.74 | -1.75% | 229,063 | 155,562,682 |
| 2024-05-14 | 6.91 | 6.95 | 6.85 | 6.86 | -1.58% | 279,067 | 192,030,937 |
| 2024-05-13 | 6.88 | 7.02 | 6.84 | 6.97 | +0.58% | 541,766 | 375,878,065 |
| 2024-05-10 | 6.75 | 6.97 | 6.67 | 6.93 | +2.97% | 556,053 | 381,447,634 |
| 2024-05-09 | 6.59 | 6.74 | 6.59 | 6.73 | +1.97% | 198,495 | 133,130,879 |
| 2024-05-08 | 6.71 | 6.73 | 6.58 | 6.6 | -1.93% | 175,922 | 116,944,720 |
| 2024-05-07 | 6.75 | 6.79 | 6.7 | 6.73 | -0.3% | 205,008 | 138,386,594 |
| 2024-05-06 | 6.67 | 6.78 | 6.65 | 6.75 | +1.96% | 256,652 | 172,533,568 |
| 2024-04-30 | 6.68 | 6.73 | 6.57 | 6.62 | -1.34% | 235,584 | 155,749,150 |
| 2024-04-29 | 6.44 | 6.72 | 6.42 | 6.71 | +6.68% | 488,515 | 322,318,500 |
| 2024-04-26 | 6.2 | 6.29 | 6.17 | 6.29 | +0.96% | 125,496 | 78,322,579 |
| 2024-04-25 | 6.17 | 6.3 | 6.13 | 6.23 | +0.16% | 114,708 | 71,566,828 |
| 2024-04-24 | 6.04 | 6.23 | 5.99 | 6.22 | +3.49% | 170,074 | 104,259,904 |
| 2024-04-23 | 6.32 | 6.34 | 5.98 | 6.01 | -4.6% | 285,731 | 174,174,278 |
| 2024-04-22 | 6.33 | 6.38 | 6.27 | 6.3 | -0.47% | 125,038 | 78,969,002 |
| 2024-04-19 | 6.38 | 6.44 | 6.3 | 6.33 | -0.78% | 132,675 | 84,358,163 |
| 2024-04-18 | 6.36 | 6.45 | 6.33 | 6.38 | 0% | 167,741 | 107,412,812 |
| 2024-04-17 | 6.26 | 6.38 | 6.22 | 6.38 | +3.07% | 192,084 | 121,418,898 |
| 2024-04-16 | 6.37 | 6.38 | 6.18 | 6.19 | -2.52% | 203,682 | 127,741,536 |
| 2024-04-15 | 6.29 | 6.47 | 6.26 | 6.35 | +1.44% | 230,090 | 146,622,788 |
| 2024-04-12 | 6.39 | 6.4 | 6.24 | 6.26 | -1.73% | 137,778 | 86,907,446 |
| 2024-04-11 | 6.3 | 6.43 | 6.21 | 6.37 | +0.95% | 207,284 | 131,989,333 |
| 2024-04-10 | 6.41 | 6.41 | 6.26 | 6.31 | -1.87% | 168,826 | 106,908,018 |
| 2024-04-09 | 6.34 | 6.48 | 6.31 | 6.43 | +1.58% | 226,006 | 145,107,800 |
| 2024-04-08 | 6.45 | 6.49 | 6.33 | 6.33 | -0.94% | 206,397 | 132,348,804 |
| 2024-04-03 | 6.45 | 6.47 | 6.36 | 6.39 | -0.78% | 124,692 | 79,728,143 |
| 2024-04-02 | 6.47 | 6.49 | 6.4 | 6.44 | -0.16% | 118,005 | 75,959,920 |
| 2024-04-01 | 6.37 | 6.46 | 6.36 | 6.45 | +1.57% | 133,952 | 86,007,771 |
| 2024-03-29 | 6.37 | 6.4 | 6.31 | 6.35 | +0.32% | 86,340 | 54,741,104 |
| 2024-03-28 | 6.26 | 6.44 | 6.26 | 6.33 | +1.12% | 112,419 | 71,396,401 |
| 2024-03-27 | 6.44 | 6.46 | 6.26 | 6.26 | -2.64% | 133,747 | 85,185,216 |
| 2024-03-26 | 6.4 | 6.45 | 6.32 | 6.43 | +0.47% | 160,219 | 102,409,653 |
| 2024-03-25 | 6.43 | 6.52 | 6.39 | 6.4 | -0.93% | 154,540 | 99,723,129 |
| 2024-03-22 | 6.52 | 6.57 | 6.44 | 6.46 | -1.37% | 155,154 | 100,674,342 |
| 2024-03-21 | 6.65 | 6.66 | 6.5 | 6.55 | +0.31% | 203,598 | 133,614,865 |
| 2024-03-20 | 6.45 | 6.56 | 6.42 | 6.53 | +1.24% | 182,344 | 118,458,485 |
| 2024-03-19 | 6.48 | 6.53 | 6.45 | 6.45 | -0.62% | 123,714 | 80,264,130 |
| 2024-03-18 | 6.46 | 6.51 | 6.42 | 6.49 | +0.93% | 155,888 | 100,766,387 |
| 2024-03-15 | 6.39 | 6.44 | 6.33 | 6.43 | +0.16% | 124,037 | 79,208,858 |
| 2024-03-14 | 6.45 | 6.52 | 6.35 | 6.42 | -0.93% | 148,956 | 95,778,667 |
| 2024-03-13 | 6.52 | 6.55 | 6.44 | 6.48 | -1.07% | 180,683 | 117,114,541 |
| 2024-03-12 | 6.52 | 6.66 | 6.5 | 6.55 | -0.15% | 289,110 | 190,170,467 |
| 2024-03-11 | 6.32 | 6.57 | 6.3 | 6.56 | +4.46% | 325,506 | 210,102,908 |
| 2024-03-08 | 6.14 | 6.28 | 6.14 | 6.28 | +1.95% | 157,964 | 98,712,657 |
| 2024-03-07 | 6.28 | 6.3 | 6.15 | 6.16 | -1.91% | 161,246 | 100,481,663 |
| 2024-03-06 | 6.14 | 6.34 | 6.1 | 6.28 | +2.28% | 206,830 | 129,279,292 |
| 2024-03-05 | 6.18 | 6.21 | 6.12 | 6.14 | -1.29% | 147,591 | 90,901,314 |
| 2024-03-04 | 6.29 | 6.31 | 6.16 | 6.22 | -0.64% | 160,356 | 99,676,974 |
| 2024-03-01 | 6.19 | 6.3 | 6.16 | 6.26 | +1.46% | 203,143 | 126,718,987 |
| 2024-02-29 | 5.97 | 6.17 | 5.96 | 6.17 | +2.66% | 196,423 | 119,858,707 |
| 2024-02-28 | 6.13 | 6.29 | 5.99 | 6.01 | -1.48% | 296,408 | 182,506,772 |
| 2024-02-27 | 6.06 | 6.1 | 6.01 | 6.1 | +0.83% | 142,114 | 86,130,904 |
| 2024-02-26 | 6.02 | 6.13 | 6 | 6.05 | +0.5% | 157,368 | 95,331,755 |
| 2024-02-23 | 5.99 | 6.05 | 5.92 | 6.02 | +0.67% | 136,580 | 81,732,719 |
| 2024-02-22 | 5.91 | 6.02 | 5.89 | 5.98 | +1.01% | 137,821 | 81,950,331 |
| 2024-02-21 | 5.83 | 6.08 | 5.79 | 5.92 | +0.85% | 199,843 | 119,173,554 |
| 2024-02-20 | 5.9 | 5.9 | 5.8 | 5.87 | -0.51% | 139,418 | 81,339,847 |
| 2024-02-19 | 6.07 | 6.09 | 5.86 | 5.9 | -1.17% | 209,286 | 124,268,410 |
| 2024-02-08 | 5.87 | 6.15 | 5.78 | 5.97 | +2.05% | 300,294 | 181,302,950 |
| 2024-02-07 | 5.52 | 5.87 | 5.5 | 5.85 | +6.17% | 290,196 | 167,808,943 |
| 2024-02-06 | 5.08 | 5.56 | 5.01 | 5.51 | +7.41% | 229,427 | 121,861,425 |
| 2024-02-05 | 5.28 | 5.28 | 4.91 | 5.13 | -2.66% | 257,425 | 131,423,930 |
| 2024-02-02 | 5.5 | 5.53 | 5.13 | 5.27 | -3.83% | 181,707 | 97,463,931 |
| 2024-02-01 | 5.52 | 5.63 | 5.43 | 5.48 | -0.72% | 138,979 | 76,698,476 |
| 2024-01-31 | 5.76 | 5.8 | 5.51 | 5.52 | -4.17% | 171,251 | 96,340,767 |
| 2024-01-30 | 5.81 | 5.89 | 5.76 | 5.76 | -1.54% | 124,737 | 72,483,095 |
| 2024-01-29 | 6.05 | 6.07 | 5.84 | 5.85 | -3.15% | 187,681 | 110,901,971 |
| 2024-01-26 | 6.11 | 6.16 | 6.01 | 6.04 | -1.47% | 155,568 | 94,463,731 |
| 2024-01-25 | 5.92 | 6.15 | 5.86 | 6.13 | +3.55% | 206,806 | 124,793,495 |
| 2024-01-24 | 5.97 | 6 | 5.72 | 5.92 | -0.34% | 195,034 | 114,128,337 |
| 2024-01-23 | 5.88 | 6.06 | 5.74 | 5.94 | +0.68% | 201,357 | 119,253,411 |
| 2024-01-22 | 6.16 | 6.18 | 5.84 | 5.9 | -4.22% | 231,345 | 138,911,634 |
| 2024-01-19 | 6.34 | 6.38 | 6.16 | 6.16 | -2.84% | 178,434 | 111,226,185 |
| 2024-01-18 | 6.26 | 6.39 | 6.1 | 6.34 | -0.31% | 331,325 | 207,140,717 |
| 2024-01-17 | 6.36 | 6.59 | 6.32 | 6.36 | -0.47% | 326,904 | 211,098,900 |
| 2024-01-16 | 6.31 | 6.41 | 6.28 | 6.39 | +1.11% | 134,929 | 85,590,550 |
| 2024-01-15 | 6.38 | 6.39 | 6.31 | 6.32 | -0.63% | 110,246 | 69,982,673 |
| 2024-01-12 | 6.29 | 6.42 | 6.27 | 6.36 | +0.95% | 123,179 | 78,466,921 |
| 2024-01-11 | 6.21 | 6.35 | 6.19 | 6.3 | +1.45% | 121,015 | 75,968,114 |
| 2024-01-10 | 6.16 | 6.3 | 6.12 | 6.21 | +0.32% | 115,123 | 71,717,349 |
| 2024-01-09 | 6.13 | 6.28 | 6.11 | 6.19 | +0.98% | 112,576 | 69,629,700 |
| 2024-01-08 | 6.21 | 6.27 | 6.12 | 6.13 | -1.76% | 107,533 | 66,596,290 |
| 2024-01-05 | 6.34 | 6.39 | 6.2 | 6.24 | -1.42% | 108,024 | 68,049,082 |
| 2024-01-04 | 6.4 | 6.41 | 6.28 | 6.33 | -0.94% | 103,365 | 65,435,246 |
| 2024-01-03 | 6.36 | 6.4 | 6.34 | 6.39 | +0.16% | 103,115 | 65,747,283 |
| 2024-01-02 | 6.39 | 6.44 | 6.36 | 6.38 | -0.16% | 114,129 | 72,982,684 |
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：