股票概览
6.76
-2.45%
-0.17
6.89
开盘价
6.94
最高价
6.67
最低价
263,968
成交量
数据更新至: 2024-12-31
技术指标
6.53
MA5 (5日均线)
6.39
MA10 (10日均线)
6.49
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 | 6.89 | 6.94 | 6.67 | 6.76 | -2.45% | 263,968 | 179,789,151 |
| 2024-12-30 | 6.71 | 7.12 | 6.54 | 6.93 | +3.28% | 507,180 | 347,392,189 |
| 2024-12-27 | 6.13 | 6.71 | 6.08 | 6.71 | +10% | 368,838 | 242,140,500 |
| 2024-12-26 | 6.15 | 6.18 | 6.08 | 6.1 | -0.81% | 63,028 | 38,617,452 |
| 2024-12-25 | 6.3 | 6.3 | 6.07 | 6.15 | -1.91% | 74,358 | 45,738,636 |
| 2024-12-24 | 6.09 | 6.28 | 6.09 | 6.27 | +2.28% | 95,041 | 58,851,924 |
| 2024-12-23 | 6.25 | 6.28 | 6.1 | 6.13 | -1.92% | 85,093 | 52,387,390 |
| 2024-12-20 | 6.28 | 6.32 | 6.23 | 6.25 | -0.32% | 69,350 | 43,474,712 |
| 2024-12-19 | 6.26 | 6.33 | 6.19 | 6.27 | -0.79% | 62,058 | 38,794,478 |
| 2024-12-18 | 6.25 | 6.38 | 6.25 | 6.32 | +1.12% | 70,789 | 44,788,826 |
| 2024-12-17 | 6.48 | 6.49 | 6.18 | 6.25 | -3.55% | 139,689 | 87,630,203 |
| 2024-12-16 | 6.54 | 6.63 | 6.43 | 6.48 | -0.92% | 83,620 | 54,386,032 |
| 2024-12-13 | 6.68 | 6.68 | 6.52 | 6.54 | -1.8% | 84,128 | 55,431,647 |
| 2024-12-12 | 6.66 | 6.69 | 6.57 | 6.66 | 0% | 78,669 | 52,271,391 |
| 2024-12-11 | 6.48 | 6.7 | 6.48 | 6.66 | +2.3% | 131,777 | 87,148,174 |
| 2024-12-10 | 6.7 | 6.76 | 6.48 | 6.51 | -0.91% | 161,000 | 105,623,581 |
| 2024-12-09 | 6.75 | 6.77 | 6.5 | 6.57 | -2.38% | 129,704 | 85,338,744 |
| 2024-12-06 | 6.8 | 6.81 | 6.7 | 6.73 | -0.15% | 109,173 | 73,799,233 |
| 2024-12-05 | 6.71 | 6.75 | 6.66 | 6.74 | +0.6% | 76,619 | 51,330,404 |
| 2024-12-04 | 6.8 | 6.8 | 6.67 | 6.7 | -1.62% | 106,792 | 71,794,389 |
| 2024-12-03 | 6.84 | 6.93 | 6.71 | 6.81 | -0.29% | 155,580 | 105,613,022 |
| 2024-12-02 | 6.7 | 6.87 | 6.61 | 6.83 | +2.25% | 204,386 | 137,779,299 |
| 2024-11-29 | 6.52 | 6.69 | 6.43 | 6.68 | +3.41% | 187,281 | 123,293,801 |
| 2024-11-28 | 6.4 | 6.59 | 6.34 | 6.46 | +0.78% | 146,656 | 95,174,602 |
| 2024-11-27 | 6.16 | 6.44 | 6.04 | 6.41 | +2.89% | 165,687 | 103,519,179 |
| 2024-11-26 | 6.53 | 6.56 | 6.21 | 6.23 | -4.15% | 221,744 | 139,761,749 |
| 2024-11-25 | 6.52 | 6.56 | 6.39 | 6.5 | +0.62% | 188,485 | 121,642,278 |
| 2024-11-22 | 6.66 | 6.71 | 6.44 | 6.46 | -3.44% | 260,467 | 170,522,251 |
| 2024-11-21 | 6.23 | 6.8 | 6.18 | 6.69 | +7.04% | 401,289 | 266,329,191 |
| 2024-11-20 | 6.07 | 6.26 | 6.06 | 6.25 | +2.8% | 166,706 | 102,885,047 |
| 2024-11-19 | 5.99 | 6.08 | 5.91 | 6.08 | +1.5% | 126,790 | 75,979,914 |
| 2024-11-18 | 6.15 | 6.19 | 5.95 | 5.99 | -2.76% | 187,170 | 113,337,612 |
| 2024-11-15 | 6.16 | 6.34 | 6.01 | 6.16 | 0% | 271,930 | 169,493,131 |
| 2024-11-14 | 6.13 | 6.24 | 6.09 | 6.16 | +0.33% | 174,038 | 107,240,780 |
| 2024-11-13 | 6 | 6.18 | 5.97 | 6.14 | +2.5% | 153,670 | 93,582,039 |
| 2024-11-12 | 6.1 | 6.14 | 5.96 | 5.99 | -2.28% | 121,769 | 73,746,855 |
| 2024-11-11 | 5.98 | 6.15 | 5.97 | 6.13 | +2.17% | 145,248 | 88,556,344 |
| 2024-11-08 | 6.15 | 6.23 | 6 | 6 | -1.8% | 176,988 | 107,743,865 |
| 2024-11-07 | 5.93 | 6.15 | 5.87 | 6.11 | +3.56% | 208,648 | 125,705,580 |
| 2024-11-06 | 5.92 | 5.94 | 5.83 | 5.9 | -0.34% | 124,904 | 73,668,732 |
| 2024-11-05 | 5.9 | 5.95 | 5.86 | 5.92 | +0.34% | 132,396 | 78,170,400 |
| 2024-11-04 | 5.76 | 5.92 | 5.76 | 5.9 | +2.25% | 124,316 | 72,618,734 |
| 2024-11-01 | 6.01 | 6.04 | 5.74 | 5.77 | -3.51% | 178,196 | 104,270,038 |
| 2024-10-31 | 5.96 | 6 | 5.87 | 5.98 | +1.87% | 151,115 | 89,640,444 |
| 2024-10-30 | 5.83 | 5.94 | 5.78 | 5.87 | +0.69% | 138,349 | 80,927,553 |
| 2024-10-29 | 5.87 | 6.03 | 5.81 | 5.83 | +0.52% | 251,575 | 148,958,159 |
| 2024-10-28 | 5.62 | 5.81 | 5.61 | 5.8 | +3.39% | 144,640 | 82,946,460 |
| 2024-10-25 | 5.6 | 5.69 | 5.54 | 5.61 | +0.54% | 145,745 | 81,610,756 |
| 2024-10-24 | 5.54 | 5.59 | 5.42 | 5.58 | +1.09% | 126,009 | 69,258,945 |
| 2024-10-23 | 5.37 | 5.63 | 5.35 | 5.52 | +3.18% | 201,495 | 110,880,412 |
| 2024-10-22 | 5.18 | 5.4 | 5.15 | 5.35 | +3.88% | 183,295 | 97,218,383 |
| 2024-10-21 | 5.19 | 5.21 | 5.12 | 5.15 | -0.58% | 130,314 | 67,255,168 |
| 2024-10-18 | 5.1 | 5.25 | 5.06 | 5.18 | +1.37% | 139,015 | 71,401,961 |
| 2024-10-17 | 5.2 | 5.26 | 5.11 | 5.11 | -1.73% | 79,697 | 41,223,843 |
| 2024-10-16 | 5.26 | 5.29 | 5.15 | 5.2 | -1.14% | 94,533 | 49,304,056 |
| 2024-10-15 | 5.33 | 5.38 | 5.25 | 5.26 | -1.31% | 76,499 | 40,618,412 |
| 2024-10-14 | 5.27 | 5.36 | 5.21 | 5.33 | +1.33% | 84,993 | 45,088,234 |
| 2024-10-11 | 5.45 | 5.45 | 5.21 | 5.26 | -2.59% | 103,204 | 55,000,257 |
| 2024-10-10 | 5.3 | 5.52 | 5.19 | 5.4 | +2.47% | 171,681 | 92,567,433 |
| 2024-10-09 | 5.7 | 5.7 | 5.25 | 5.27 | -9.14% | 223,139 | 120,947,270 |
| 2024-10-08 | 6.16 | 6.16 | 5.58 | 5.8 | +3.57% | 314,340 | 183,887,306 |
| 2024-09-30 | 5.38 | 5.71 | 5.25 | 5.6 | +7.9% | 322,465 | 176,177,013 |
| 2024-09-27 | 5.09 | 5.2 | 5.05 | 5.19 | +3.59% | 71,671 | 36,701,332 |
| 2024-09-26 | 4.89 | 5.01 | 4.87 | 5.01 | +2.45% | 71,466 | 35,392,721 |
| 2024-09-25 | 4.85 | 5.01 | 4.85 | 4.89 | +1.24% | 86,774 | 42,871,571 |
| 2024-09-24 | 4.67 | 4.84 | 4.64 | 4.83 | +4.09% | 94,119 | 44,787,430 |
| 2024-09-23 | 4.61 | 4.67 | 4.61 | 4.64 | 0% | 23,302 | 10,814,721 |
| 2024-09-20 | 4.66 | 4.68 | 4.61 | 4.64 | -0.43% | 34,179 | 15,873,630 |
| 2024-09-19 | 4.54 | 4.68 | 4.52 | 4.66 | +2.87% | 57,843 | 26,764,590 |
| 2024-09-18 | 4.62 | 4.63 | 4.48 | 4.53 | -1.74% | 35,954 | 16,283,798 |
| 2024-09-13 | 4.65 | 4.66 | 4.6 | 4.61 | -0.22% | 26,951 | 12,466,359 |
| 2024-09-12 | 4.56 | 4.66 | 4.56 | 4.62 | +1.32% | 40,037 | 18,544,388 |
| 2024-09-11 | 4.57 | 4.62 | 4.53 | 4.56 | -0.44% | 29,196 | 13,314,543 |
| 2024-09-10 | 4.61 | 4.64 | 4.5 | 4.58 | -0.65% | 43,198 | 19,702,624 |
| 2024-09-09 | 4.61 | 4.68 | 4.59 | 4.61 | -0.86% | 29,124 | 13,470,524 |
| 2024-09-06 | 4.75 | 4.75 | 4.64 | 4.65 | -1.69% | 35,028 | 16,397,191 |
| 2024-09-05 | 4.74 | 4.78 | 4.7 | 4.73 | 0% | 40,774 | 19,305,500 |
| 2024-09-04 | 4.71 | 4.8 | 4.67 | 4.73 | +0.64% | 44,988 | 21,312,790 |
| 2024-09-03 | 4.68 | 4.73 | 4.65 | 4.7 | +0.43% | 34,350 | 16,129,825 |
| 2024-09-02 | 4.76 | 4.77 | 4.67 | 4.68 | -1.27% | 59,570 | 28,093,889 |
| 2024-08-30 | 4.68 | 4.79 | 4.63 | 4.74 | +1.28% | 69,624 | 32,909,708 |
| 2024-08-29 | 4.61 | 4.8 | 4.55 | 4.68 | +1.52% | 76,863 | 35,887,481 |
| 2024-08-28 | 4.6 | 4.68 | 4.56 | 4.61 | 0% | 45,744 | 21,148,893 |
| 2024-08-27 | 4.73 | 4.73 | 4.59 | 4.61 | -2.12% | 56,152 | 25,959,564 |
| 2024-08-26 | 4.55 | 4.75 | 4.54 | 4.71 | +2.39% | 83,579 | 39,187,764 |
| 2024-08-23 | 4.82 | 4.85 | 4.54 | 4.6 | -5.54% | 172,164 | 79,855,903 |
| 2024-08-22 | 4.79 | 4.91 | 4.77 | 4.87 | +2.96% | 106,088 | 51,432,813 |
| 2024-08-21 | 4.71 | 4.78 | 4.7 | 4.73 | -0.42% | 49,392 | 23,374,741 |
| 2024-08-20 | 4.83 | 4.93 | 4.7 | 4.75 | -0.42% | 100,013 | 48,096,352 |
| 2024-08-19 | 4.67 | 4.79 | 4.64 | 4.77 | +2.14% | 61,692 | 29,177,625 |
| 2024-08-16 | 4.81 | 4.83 | 4.65 | 4.67 | -2.91% | 59,364 | 28,026,104 |
| 2024-08-15 | 4.78 | 4.82 | 4.72 | 4.81 | +0.63% | 36,596 | 17,486,432 |
| 2024-08-14 | 4.8 | 4.85 | 4.78 | 4.78 | -0.42% | 42,272 | 20,351,988 |
| 2024-08-13 | 4.76 | 4.81 | 4.69 | 4.8 | +0.84% | 46,627 | 22,186,795 |
| 2024-08-12 | 4.76 | 4.83 | 4.72 | 4.76 | 0% | 51,798 | 24,732,502 |
| 2024-08-09 | 4.76 | 4.8 | 4.74 | 4.76 | +0.21% | 29,223 | 13,947,243 |
| 2024-08-08 | 4.77 | 4.82 | 4.71 | 4.75 | -0.84% | 28,561 | 13,561,005 |
| 2024-08-07 | 4.76 | 4.84 | 4.74 | 4.79 | +0.63% | 32,441 | 15,551,321 |
| 2024-08-06 | 4.72 | 4.79 | 4.71 | 4.76 | +1.06% | 30,448 | 14,462,661 |
| 2024-08-05 | 4.83 | 4.88 | 4.71 | 4.71 | -2.28% | 54,596 | 26,173,982 |
| 2024-08-02 | 4.88 | 4.93 | 4.8 | 4.82 | -1.23% | 52,036 | 25,282,002 |
| 2024-08-01 | 4.92 | 4.94 | 4.87 | 4.88 | -0.41% | 40,341 | 19,754,675 |
| 2024-07-31 | 4.75 | 4.92 | 4.75 | 4.9 | +3.16% | 68,946 | 33,497,597 |
| 2024-07-30 | 4.75 | 4.75 | 4.7 | 4.75 | +0.64% | 38,077 | 18,010,278 |
| 2024-07-29 | 4.72 | 4.76 | 4.66 | 4.72 | +0.43% | 44,912 | 21,202,150 |
| 2024-07-26 | 4.6 | 4.71 | 4.57 | 4.7 | +2.84% | 53,472 | 24,968,436 |
| 2024-07-25 | 4.46 | 4.61 | 4.45 | 4.57 | +2.24% | 52,624 | 23,946,607 |
| 2024-07-24 | 4.51 | 4.55 | 4.44 | 4.47 | -1.54% | 42,502 | 19,050,720 |
| 2024-07-23 | 4.63 | 4.65 | 4.53 | 4.54 | -1.73% | 29,391 | 13,520,507 |
| 2024-07-22 | 4.56 | 4.65 | 4.53 | 4.62 | +0.87% | 26,306 | 12,141,485 |
| 2024-07-19 | 4.62 | 4.62 | 4.5 | 4.58 | 0% | 39,550 | 18,031,475 |
| 2024-07-18 | 4.56 | 4.59 | 4.48 | 4.58 | -0.43% | 51,020 | 23,125,780 |
| 2024-07-17 | 4.59 | 4.73 | 4.57 | 4.6 | +0.88% | 39,014 | 18,033,996 |
| 2024-07-16 | 4.63 | 4.65 | 4.54 | 4.56 | -1.08% | 40,481 | 18,570,359 |
| 2024-07-15 | 4.78 | 4.78 | 4.61 | 4.61 | -3.56% | 39,965 | 18,627,694 |
| 2024-07-12 | 4.73 | 4.86 | 4.73 | 4.78 | +1.06% | 44,483 | 21,361,421 |
| 2024-07-11 | 4.65 | 4.74 | 4.64 | 4.73 | +3.05% | 50,792 | 23,883,495 |
| 2024-07-10 | 4.66 | 4.68 | 4.58 | 4.59 | -1.08% | 32,935 | 15,214,601 |
| 2024-07-09 | 4.58 | 4.66 | 4.46 | 4.64 | +1.31% | 70,670 | 32,277,925 |
| 2024-07-08 | 4.79 | 4.8 | 4.58 | 4.58 | -4.58% | 84,650 | 39,349,587 |
| 2024-07-05 | 4.8 | 4.82 | 4.75 | 4.8 | 0% | 33,200 | 15,883,754 |
| 2024-07-04 | 4.95 | 4.96 | 4.77 | 4.8 | -2.24% | 36,287 | 17,557,322 |
| 2024-07-03 | 4.97 | 4.99 | 4.9 | 4.91 | -1.21% | 31,384 | 15,485,875 |
| 2024-07-02 | 4.93 | 4.99 | 4.92 | 4.97 | +0.4% | 33,070 | 16,411,922 |
| 2024-07-01 | 4.9 | 4.95 | 4.85 | 4.95 | +1.02% | 43,867 | 21,545,412 |
| 2024-06-28 | 4.89 | 4.95 | 4.86 | 4.9 | +1.24% | 49,326 | 24,245,340 |
| 2024-06-27 | 4.9 | 4.96 | 4.82 | 4.84 | -1.43% | 36,907 | 18,029,974 |
| 2024-06-26 | 4.78 | 4.92 | 4.74 | 4.91 | +2.29% | 55,142 | 26,742,841 |
| 2024-06-25 | 4.88 | 4.96 | 4.78 | 4.8 | -1.23% | 48,252 | 23,401,709 |
| 2024-06-24 | 5.01 | 5.03 | 4.86 | 4.86 | -4.14% | 70,415 | 34,649,572 |
| 2024-06-21 | 5.12 | 5.16 | 5.04 | 5.07 | -0.98% | 46,343 | 23,577,363 |
| 2024-06-20 | 5.25 | 5.26 | 5.12 | 5.12 | -2.66% | 51,485 | 26,579,367 |
| 2024-06-19 | 5.3 | 5.33 | 5.25 | 5.26 | -0.75% | 33,435 | 17,646,154 |
| 2024-06-18 | 5.24 | 5.33 | 5.21 | 5.3 | +1.34% | 43,726 | 23,093,932 |
| 2024-06-17 | 5.21 | 5.28 | 5.16 | 5.23 | +0.19% | 35,653 | 18,644,383 |
| 2024-06-14 | 5.25 | 5.25 | 5.17 | 5.22 | -0.19% | 38,590 | 20,095,872 |
| 2024-06-13 | 5.3 | 5.32 | 5.21 | 5.23 | -1.51% | 38,461 | 20,233,722 |
| 2024-06-12 | 5.26 | 5.32 | 5.25 | 5.31 | +1.14% | 29,272 | 15,499,357 |
| 2024-06-11 | 5.25 | 5.26 | 5.15 | 5.25 | -0.19% | 31,217 | 16,259,044 |
| 2024-06-07 | 5.21 | 5.28 | 5.18 | 5.26 | +1.54% | 47,802 | 25,026,898 |
| 2024-06-06 | 5.38 | 5.41 | 5.14 | 5.18 | -3.9% | 82,829 | 43,368,733 |
| 2024-06-05 | 5.45 | 5.46 | 5.39 | 5.39 | -1.64% | 40,182 | 21,726,452 |
| 2024-06-04 | 5.41 | 5.51 | 5.38 | 5.48 | +0.92% | 65,681 | 35,749,481 |
| 2024-06-03 | 5.58 | 5.59 | 5.41 | 5.43 | -2.51% | 83,240 | 45,522,510 |
| 2024-05-31 | 5.62 | 5.68 | 5.55 | 5.57 | -2.45% | 112,868 | 63,210,963 |
| 2024-05-30 | 5.74 | 5.9 | 5.65 | 5.71 | +1.42% | 153,588 | 88,609,640 |
| 2024-05-29 | 5.71 | 5.71 | 5.59 | 5.63 | -1.75% | 91,287 | 51,473,210 |
| 2024-05-28 | 5.49 | 5.76 | 5.45 | 5.73 | +4.18% | 180,406 | 102,187,309 |
| 2024-05-27 | 5.54 | 5.59 | 5.46 | 5.5 | +0.55% | 84,790 | 46,717,405 |
| 2024-05-24 | 5.54 | 5.58 | 5.46 | 5.47 | -1.08% | 67,632 | 37,400,044 |
| 2024-05-23 | 5.65 | 5.65 | 5.5 | 5.53 | -2.12% | 81,060 | 44,966,368 |
| 2024-05-22 | 5.64 | 5.68 | 5.62 | 5.65 | +0.18% | 52,386 | 29,564,896 |
| 2024-05-21 | 5.78 | 5.79 | 5.61 | 5.64 | -2.76% | 102,254 | 57,997,587 |
| 2024-05-20 | 5.87 | 5.92 | 5.76 | 5.8 | -0.68% | 91,003 | 53,236,571 |
| 2024-05-17 | 5.85 | 5.87 | 5.78 | 5.84 | 0% | 58,830 | 34,223,364 |
| 2024-05-16 | 5.82 | 5.88 | 5.81 | 5.84 | +0.34% | 52,521 | 30,693,501 |
| 2024-05-15 | 5.89 | 5.92 | 5.82 | 5.82 | -1.19% | 53,639 | 31,495,726 |
| 2024-05-14 | 5.86 | 5.93 | 5.86 | 5.89 | 0% | 54,137 | 31,927,087 |
| 2024-05-13 | 5.93 | 5.98 | 5.88 | 5.89 | -1.83% | 90,344 | 53,445,690 |
| 2024-05-10 | 6.05 | 6.06 | 5.97 | 6 | -0.83% | 65,881 | 39,536,322 |
| 2024-05-09 | 6.03 | 6.09 | 6 | 6.05 | +0.33% | 83,495 | 50,521,724 |
| 2024-05-08 | 6.05 | 6.1 | 5.96 | 6.03 | -0.5% | 101,038 | 60,852,689 |
| 2024-05-07 | 5.93 | 6.1 | 5.88 | 6.06 | +2.02% | 129,644 | 77,616,148 |
| 2024-05-06 | 5.89 | 5.99 | 5.85 | 5.94 | +1.89% | 101,284 | 60,017,651 |
| 2024-04-30 | 5.9 | 5.9 | 5.75 | 5.83 | -1.02% | 98,114 | 57,062,900 |
| 2024-04-29 | 5.69 | 5.98 | 5.69 | 5.89 | +2.79% | 181,286 | 106,057,049 |
| 2024-04-26 | 5.64 | 5.76 | 5.64 | 5.73 | +0.17% | 155,539 | 88,817,673 |
| 2024-04-25 | 5.9 | 5.95 | 5.68 | 5.72 | -4.67% | 285,945 | 165,517,297 |
| 2024-04-24 | 5.56 | 6.13 | 5.56 | 6 | +7.72% | 367,555 | 220,531,558 |
| 2024-04-23 | 5.58 | 5.62 | 5.55 | 5.57 | -0.36% | 51,490 | 28,733,717 |
| 2024-04-22 | 5.72 | 5.73 | 5.45 | 5.59 | -1.24% | 66,970 | 37,425,289 |
| 2024-04-19 | 5.6 | 5.72 | 5.59 | 5.66 | 0% | 69,945 | 39,539,563 |
| 2024-04-18 | 5.59 | 5.78 | 5.54 | 5.66 | +0.35% | 128,987 | 72,957,586 |
| 2024-04-17 | 5.4 | 5.72 | 5.4 | 5.64 | +5.62% | 120,390 | 67,453,205 |
| 2024-04-16 | 5.69 | 5.7 | 5.29 | 5.34 | -6.15% | 155,556 | 84,764,185 |
| 2024-04-15 | 5.7 | 5.84 | 5.46 | 5.69 | +0.18% | 165,110 | 93,543,693 |
| 2024-04-12 | 5.88 | 5.93 | 5.66 | 5.68 | -2.41% | 174,370 | 100,509,350 |
| 2024-04-11 | 5.53 | 5.88 | 5.53 | 5.82 | +4.11% | 171,261 | 98,678,347 |
| 2024-04-10 | 5.73 | 5.74 | 5.54 | 5.59 | -2.61% | 130,569 | 73,458,908 |
| 2024-04-09 | 5.71 | 5.76 | 5.65 | 5.74 | +0.53% | 83,737 | 47,847,395 |
| 2024-04-08 | 5.8 | 5.87 | 5.7 | 5.71 | -1.72% | 110,645 | 63,778,154 |
| 2024-04-03 | 5.95 | 6 | 5.8 | 5.81 | -2.68% | 160,384 | 93,988,908 |
| 2024-04-02 | 6.09 | 6.18 | 5.95 | 5.97 | -1.65% | 151,571 | 91,530,224 |
| 2024-04-01 | 6.03 | 6.1 | 6 | 6.07 | +0.5% | 155,693 | 94,157,890 |
| 2024-03-29 | 5.94 | 6.07 | 5.87 | 6.04 | +1.51% | 115,285 | 68,907,757 |
| 2024-03-28 | 5.82 | 6.05 | 5.82 | 5.95 | +1.36% | 137,516 | 81,977,676 |
| 2024-03-27 | 6.12 | 6.14 | 5.86 | 5.87 | -4.4% | 134,963 | 80,668,566 |
| 2024-03-26 | 6.15 | 6.2 | 5.94 | 6.14 | +0.66% | 165,963 | 100,641,543 |
| 2024-03-25 | 6.46 | 6.47 | 6.1 | 6.1 | -5.57% | 230,935 | 144,656,132 |
| 2024-03-22 | 6.88 | 6.88 | 6.45 | 6.46 | -5.28% | 339,452 | 223,837,560 |
| 2024-03-21 | 6.79 | 6.99 | 6.71 | 6.82 | +0.29% | 327,899 | 225,112,869 |
| 2024-03-20 | 6.81 | 6.89 | 6.72 | 6.8 | -0.44% | 142,085 | 96,567,401 |
| 2024-03-19 | 6.75 | 7.08 | 6.73 | 6.83 | +1.19% | 310,366 | 213,266,532 |
| 2024-03-18 | 6.72 | 6.86 | 6.7 | 6.75 | +0.75% | 207,684 | 140,496,920 |
| 2024-03-15 | 6.41 | 6.72 | 6.34 | 6.7 | +3.4% | 238,456 | 156,554,204 |
| 2024-03-14 | 6.61 | 6.66 | 6.38 | 6.48 | -2.56% | 194,380 | 126,966,957 |
| 2024-03-13 | 6.59 | 6.77 | 6.53 | 6.65 | 0% | 212,359 | 141,850,087 |
| 2024-03-12 | 6.5 | 6.72 | 6.47 | 6.65 | +1.84% | 280,959 | 186,155,389 |
| 2024-03-11 | 6.27 | 6.59 | 6.27 | 6.53 | +3.49% | 206,187 | 133,251,246 |
| 2024-03-08 | 6.25 | 6.36 | 6.19 | 6.31 | 0% | 133,114 | 83,644,668 |
| 2024-03-07 | 6.52 | 6.55 | 6.29 | 6.31 | -2.62% | 209,645 | 134,091,995 |
| 2024-03-06 | 6.39 | 6.6 | 6.36 | 6.48 | +1.09% | 231,085 | 150,281,163 |
| 2024-03-05 | 6.61 | 6.72 | 6.38 | 6.41 | -5.74% | 370,271 | 241,993,944 |
| 2024-03-04 | 6.93 | 6.95 | 6.56 | 6.8 | -2.86% | 418,430 | 281,220,436 |
| 2024-03-01 | 7.81 | 7.93 | 6.78 | 7 | -5.79% | 810,818 | 580,912,119 |
| 2024-02-29 | 6.78 | 7.48 | 6.77 | 7.43 | +5.84% | 547,614 | 396,224,585 |
| 2024-02-28 | 6.77 | 7.49 | 6.77 | 7.02 | +3.08% | 733,023 | 536,415,803 |
| 2024-02-27 | 6.47 | 6.91 | 6.44 | 6.81 | +3.81% | 232,864 | 156,838,591 |
| 2024-02-26 | 6.56 | 6.69 | 6.5 | 6.56 | +0.15% | 167,021 | 109,937,675 |
| 2024-02-23 | 6.4 | 6.55 | 6.33 | 6.55 | +1.08% | 170,088 | 109,813,042 |
| 2024-02-22 | 6.35 | 6.55 | 6.29 | 6.48 | +1.09% | 182,643 | 116,940,036 |
| 2024-02-21 | 6.22 | 6.6 | 6.22 | 6.41 | +1.1% | 267,029 | 172,627,097 |
| 2024-02-20 | 6.02 | 6.42 | 5.95 | 6.34 | +6.02% | 341,747 | 212,639,076 |
| 2024-02-19 | 6.01 | 6.12 | 5.83 | 5.98 | 0% | 256,953 | 154,192,870 |
| 2024-02-08 | 5.45 | 6.04 | 5.28 | 5.98 | +8.93% | 334,071 | 189,667,715 |
| 2024-02-07 | 5.5 | 5.79 | 5.38 | 5.49 | -1.08% | 267,388 | 149,828,771 |
| 2024-02-06 | 5.28 | 5.77 | 4.99 | 5.55 | +0.18% | 384,618 | 203,962,040 |
| 2024-02-05 | 6.05 | 6.09 | 5.54 | 5.54 | -9.92% | 294,608 | 165,649,306 |
| 2024-02-02 | 6.14 | 6.5 | 6.01 | 6.15 | +0.99% | 389,929 | 244,533,009 |
| 2024-02-01 | 6.28 | 6.43 | 6.02 | 6.09 | -3.03% | 242,313 | 149,985,077 |
| 2024-01-31 | 6.65 | 6.94 | 6.2 | 6.28 | -7.65% | 344,997 | 223,735,428 |
| 2024-01-30 | 7.07 | 7.1 | 6.8 | 6.8 | -3.55% | 170,414 | 117,322,002 |
| 2024-01-29 | 7.4 | 7.47 | 6.98 | 7.05 | -6% | 330,035 | 238,149,660 |
| 2024-01-26 | 7.32 | 7.67 | 7.03 | 7.5 | +1.9% | 483,321 | 354,696,114 |
| 2024-01-25 | 7.17 | 7.45 | 7.17 | 7.36 | 0% | 409,392 | 299,589,110 |
| 2024-01-24 | 7.03 | 7.6 | 7.03 | 7.36 | +6.36% | 495,885 | 364,304,555 |
| 2024-01-23 | 6.6 | 7.1 | 6.18 | 6.92 | +2.37% | 362,560 | 245,544,129 |
| 2024-01-22 | 7.43 | 7.47 | 6.76 | 6.76 | -9.99% | 414,192 | 293,580,939 |
| 2024-01-19 | 7.25 | 7.84 | 7.21 | 7.51 | +1.49% | 473,660 | 359,118,480 |
| 2024-01-18 | 7.14 | 7.47 | 6.98 | 7.4 | +1.09% | 384,042 | 277,507,156 |
| 2024-01-17 | 7.26 | 7.64 | 7.19 | 7.32 | -2.01% | 406,865 | 300,453,151 |
| 2024-01-16 | 7.35 | 7.69 | 7.15 | 7.47 | +3.03% | 655,860 | 481,907,318 |
| 2024-01-15 | 6.55 | 7.25 | 6.46 | 7.25 | +10.02% | 482,034 | 339,386,219 |
| 2024-01-12 | 6.77 | 6.92 | 6.55 | 6.59 | -2.37% | 224,844 | 151,573,542 |
| 2024-01-11 | 6.71 | 6.86 | 6.61 | 6.75 | -0.15% | 210,987 | 141,492,002 |
| 2024-01-10 | 6.85 | 7.07 | 6.74 | 6.76 | -2.17% | 264,422 | 181,899,954 |
| 2024-01-09 | 6.49 | 7.08 | 6.46 | 6.91 | +5.98% | 327,233 | 222,449,345 |
| 2024-01-08 | 6.38 | 6.62 | 6.3 | 6.52 | +1.88% | 191,981 | 123,606,825 |
| 2024-01-05 | 6.58 | 6.58 | 6.35 | 6.4 | -3.03% | 207,908 | 134,234,554 |
| 2024-01-04 | 6.8 | 6.94 | 6.56 | 6.6 | -3.79% | 274,288 | 183,537,400 |
| 2024-01-03 | 6.76 | 7.06 | 6.63 | 6.86 | 0% | 401,798 | 276,508,457 |
| 2024-01-02 | 6.58 | 6.98 | 6.47 | 6.86 | +4.26% | 284,506 | 190,699,417 |
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：