股票概览
6.56
-1.8%
-0.12
6.68
开盘价
6.71
最高价
6.54
最低价
57,598
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.56
MA10 (10日均线)
6.60
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 | 6.68 | 6.71 | 6.54 | 6.56 | -1.8% | 57,598 | 38,179,682 |
| 2024-12-30 | 6.7 | 6.75 | 6.64 | 6.68 | -0.6% | 56,409 | 37,773,309 |
| 2024-12-27 | 6.69 | 6.73 | 6.6 | 6.72 | 0% | 106,341 | 70,939,247 |
| 2024-12-26 | 6.53 | 6.82 | 6.5 | 6.72 | +2.91% | 127,105 | 85,183,976 |
| 2024-12-25 | 6.55 | 6.57 | 6.45 | 6.53 | -0.61% | 40,784 | 26,539,147 |
| 2024-12-24 | 6.41 | 6.57 | 6.4 | 6.57 | +2.98% | 70,337 | 45,843,866 |
| 2024-12-23 | 6.48 | 6.51 | 6.36 | 6.38 | -1.09% | 50,848 | 32,711,040 |
| 2024-12-20 | 6.49 | 6.53 | 6.45 | 6.45 | -0.77% | 36,179 | 23,454,858 |
| 2024-12-19 | 6.51 | 6.53 | 6.41 | 6.5 | -0.31% | 41,430 | 26,777,884 |
| 2024-12-18 | 6.5 | 6.59 | 6.5 | 6.52 | +0.31% | 37,683 | 24,675,094 |
| 2024-12-17 | 6.7 | 6.71 | 6.48 | 6.5 | -2.55% | 62,063 | 40,688,722 |
| 2024-12-16 | 6.7 | 6.84 | 6.64 | 6.67 | 0% | 73,752 | 49,665,636 |
| 2024-12-13 | 6.72 | 6.74 | 6.64 | 6.67 | -1.04% | 62,507 | 41,833,843 |
| 2024-12-12 | 6.7 | 6.74 | 6.65 | 6.74 | +0.75% | 60,148 | 40,307,417 |
| 2024-12-11 | 6.62 | 6.69 | 6.6 | 6.69 | +1.06% | 54,514 | 36,339,286 |
| 2024-12-10 | 6.72 | 6.78 | 6.6 | 6.62 | -0.15% | 68,420 | 45,595,652 |
| 2024-12-09 | 6.73 | 6.74 | 6.58 | 6.63 | -0.6% | 52,456 | 34,843,525 |
| 2024-12-06 | 6.59 | 6.68 | 6.56 | 6.67 | +1.21% | 62,119 | 41,274,666 |
| 2024-12-05 | 6.57 | 6.63 | 6.54 | 6.59 | 0% | 47,519 | 31,274,836 |
| 2024-12-04 | 6.64 | 6.73 | 6.56 | 6.59 | -1.05% | 62,464 | 41,546,583 |
| 2024-12-03 | 6.65 | 6.68 | 6.6 | 6.66 | +0.15% | 64,996 | 43,168,035 |
| 2024-12-02 | 6.53 | 6.65 | 6.52 | 6.65 | +1.84% | 67,164 | 44,411,625 |
| 2024-11-29 | 6.47 | 6.56 | 6.46 | 6.53 | +0.31% | 56,547 | 36,901,526 |
| 2024-11-28 | 6.41 | 6.55 | 6.41 | 6.51 | +1.24% | 64,293 | 41,823,116 |
| 2024-11-27 | 6.37 | 6.43 | 6.21 | 6.43 | +1.26% | 44,318 | 28,023,280 |
| 2024-11-26 | 6.41 | 6.43 | 6.33 | 6.35 | -0.63% | 34,822 | 22,200,988 |
| 2024-11-25 | 6.36 | 6.45 | 6.3 | 6.39 | +0.47% | 48,599 | 31,011,072 |
| 2024-11-22 | 6.5 | 6.57 | 6.36 | 6.36 | -2.6% | 59,930 | 38,894,697 |
| 2024-11-21 | 6.52 | 6.56 | 6.47 | 6.53 | 0% | 48,226 | 31,400,898 |
| 2024-11-20 | 6.5 | 6.55 | 6.48 | 6.53 | +0.15% | 46,738 | 30,453,808 |
| 2024-11-19 | 6.5 | 6.52 | 6.38 | 6.52 | -0.91% | 51,172 | 33,026,124 |
| 2024-11-18 | 6.49 | 6.66 | 6.48 | 6.58 | +1.7% | 68,530 | 45,078,343 |
| 2024-11-15 | 6.52 | 6.59 | 6.46 | 6.47 | -0.92% | 48,653 | 31,749,920 |
| 2024-11-14 | 6.7 | 6.7 | 6.53 | 6.53 | -2.54% | 57,448 | 37,933,236 |
| 2024-11-13 | 6.65 | 6.72 | 6.61 | 6.7 | +0.6% | 53,134 | 35,422,036 |
| 2024-11-12 | 6.78 | 6.79 | 6.61 | 6.66 | -1.19% | 78,721 | 52,670,808 |
| 2024-11-11 | 6.72 | 6.78 | 6.63 | 6.74 | +0.6% | 91,415 | 61,113,397 |
| 2024-11-08 | 6.87 | 6.9 | 6.68 | 6.7 | -1.9% | 103,586 | 69,905,012 |
| 2024-11-07 | 6.73 | 6.84 | 6.66 | 6.83 | +0.89% | 122,950 | 83,319,848 |
| 2024-11-06 | 6.64 | 6.94 | 6.58 | 6.77 | +1.65% | 219,674 | 147,784,486 |
| 2024-11-05 | 6.35 | 6.84 | 6.31 | 6.66 | +4.88% | 219,992 | 145,240,457 |
| 2024-11-04 | 6.26 | 6.36 | 6.23 | 6.35 | +1.44% | 63,176 | 39,839,382 |
| 2024-11-01 | 6.43 | 6.43 | 6.22 | 6.26 | -2.8% | 102,907 | 64,940,244 |
| 2024-10-31 | 6.57 | 6.57 | 6.33 | 6.44 | -1.53% | 201,335 | 129,221,606 |
| 2024-10-30 | 6.3 | 6.57 | 6.23 | 6.54 | +4.14% | 224,770 | 145,066,467 |
| 2024-10-29 | 6.37 | 6.52 | 6.21 | 6.28 | -0.95% | 113,155 | 71,591,737 |
| 2024-10-28 | 6.22 | 6.34 | 6.18 | 6.34 | +1.93% | 75,918 | 47,677,664 |
| 2024-10-25 | 6.15 | 6.23 | 6.15 | 6.22 | +0.81% | 42,231 | 26,208,240 |
| 2024-10-24 | 6.16 | 6.2 | 6.14 | 6.17 | -0.16% | 32,266 | 19,892,296 |
| 2024-10-23 | 6.17 | 6.24 | 6.16 | 6.18 | +0.16% | 55,423 | 34,351,507 |
| 2024-10-22 | 6.13 | 6.17 | 6.11 | 6.17 | +0.98% | 51,791 | 31,846,345 |
| 2024-10-21 | 6.11 | 6.17 | 6.1 | 6.11 | -0.33% | 61,967 | 37,968,890 |
| 2024-10-18 | 6.02 | 6.2 | 5.95 | 6.13 | +1.16% | 71,978 | 43,718,708 |
| 2024-10-17 | 6.2 | 6.2 | 6.06 | 6.06 | -1.46% | 42,098 | 25,708,595 |
| 2024-10-16 | 6.13 | 6.22 | 6.05 | 6.15 | +0.33% | 45,839 | 28,213,291 |
| 2024-10-15 | 6.23 | 6.24 | 6.12 | 6.13 | -1.61% | 51,473 | 31,771,236 |
| 2024-10-14 | 6.2 | 6.25 | 6.09 | 6.23 | +2.13% | 73,882 | 45,660,687 |
| 2024-10-11 | 6.27 | 6.28 | 6.05 | 6.1 | -1.61% | 51,825 | 31,784,822 |
| 2024-10-10 | 6.08 | 6.28 | 6.08 | 6.2 | +1.64% | 87,912 | 54,528,785 |
| 2024-10-09 | 6.57 | 6.57 | 6.1 | 6.1 | -8.27% | 129,919 | 82,011,903 |
| 2024-10-08 | 7.05 | 7.09 | 6.43 | 6.65 | +2.94% | 241,824 | 163,336,028 |
| 2024-09-30 | 6.15 | 6.46 | 6.01 | 6.46 | +8.21% | 206,762 | 129,377,486 |
| 2024-09-27 | 5.89 | 6.01 | 5.81 | 5.97 | +3.11% | 62,565 | 36,924,152 |
| 2024-09-26 | 5.68 | 5.79 | 5.65 | 5.79 | +2.12% | 48,844 | 27,993,521 |
| 2024-09-25 | 5.74 | 5.8 | 5.66 | 5.67 | 0% | 57,981 | 33,231,771 |
| 2024-09-24 | 5.5 | 5.68 | 5.5 | 5.67 | +3.09% | 51,800 | 29,122,336 |
| 2024-09-23 | 5.45 | 5.51 | 5.44 | 5.5 | +0.73% | 17,165 | 9,394,986 |
| 2024-09-20 | 5.44 | 5.5 | 5.42 | 5.46 | -0.36% | 20,214 | 11,013,233 |
| 2024-09-19 | 5.34 | 5.51 | 5.34 | 5.48 | +2.81% | 29,088 | 15,852,691 |
| 2024-09-18 | 5.39 | 5.39 | 5.24 | 5.33 | -0.74% | 22,245 | 11,806,499 |
| 2024-09-13 | 5.38 | 5.42 | 5.35 | 5.37 | -0.19% | 18,095 | 9,737,650 |
| 2024-09-12 | 5.36 | 5.43 | 5.35 | 5.38 | +0.19% | 25,556 | 13,767,390 |
| 2024-09-11 | 5.45 | 5.47 | 5.36 | 5.37 | -2.01% | 28,072 | 15,166,852 |
| 2024-09-10 | 5.48 | 5.51 | 5.35 | 5.48 | +0.18% | 33,817 | 18,378,655 |
| 2024-09-09 | 5.47 | 5.51 | 5.42 | 5.47 | 0% | 18,709 | 10,246,978 |
| 2024-09-06 | 5.51 | 5.54 | 5.44 | 5.47 | -0.91% | 24,169 | 13,280,482 |
| 2024-09-05 | 5.49 | 5.53 | 5.46 | 5.52 | +0.91% | 19,153 | 10,512,808 |
| 2024-09-04 | 5.5 | 5.53 | 5.46 | 5.47 | -0.55% | 18,787 | 10,310,884 |
| 2024-09-03 | 5.54 | 5.57 | 5.47 | 5.5 | -0.18% | 40,643 | 22,435,706 |
| 2024-09-02 | 5.58 | 5.61 | 5.5 | 5.51 | -1.08% | 30,147 | 16,725,360 |
| 2024-08-30 | 5.5 | 5.64 | 5.48 | 5.57 | +1.09% | 32,571 | 18,132,033 |
| 2024-08-29 | 5.47 | 5.52 | 5.42 | 5.51 | +0.18% | 20,792 | 11,392,402 |
| 2024-08-28 | 5.49 | 5.54 | 5.45 | 5.5 | -0.18% | 28,631 | 15,737,366 |
| 2024-08-27 | 5.46 | 5.53 | 5.43 | 5.51 | +0.73% | 20,770 | 11,398,322 |
| 2024-08-26 | 5.4 | 5.48 | 5.39 | 5.47 | +0.92% | 22,055 | 12,015,360 |
| 2024-08-23 | 5.52 | 5.55 | 5.4 | 5.42 | -1.99% | 35,361 | 19,254,706 |
| 2024-08-22 | 5.6 | 5.68 | 5.52 | 5.53 | -1.07% | 18,477 | 10,312,163 |
| 2024-08-21 | 5.67 | 5.67 | 5.53 | 5.59 | -1.58% | 27,445 | 15,352,252 |
| 2024-08-20 | 5.79 | 5.82 | 5.64 | 5.68 | -2.24% | 32,520 | 18,530,607 |
| 2024-08-19 | 5.84 | 5.85 | 5.79 | 5.81 | -0.17% | 22,163 | 12,890,519 |
| 2024-08-16 | 5.9 | 5.92 | 5.8 | 5.82 | -1.02% | 22,440 | 13,123,113 |
| 2024-08-15 | 5.88 | 5.94 | 5.84 | 5.88 | 0% | 23,950 | 14,100,693 |
| 2024-08-14 | 5.91 | 5.97 | 5.87 | 5.88 | -0.51% | 33,231 | 19,653,895 |
| 2024-08-13 | 5.88 | 5.95 | 5.77 | 5.91 | +0.51% | 54,940 | 32,254,706 |
| 2024-08-12 | 6.06 | 6.18 | 5.83 | 5.88 | +1.55% | 92,118 | 55,104,887 |
| 2024-08-09 | 5.83 | 5.88 | 5.79 | 5.79 | -0.34% | 29,120 | 16,990,321 |
| 2024-08-08 | 5.78 | 5.86 | 5.78 | 5.81 | -0.17% | 26,242 | 15,270,496 |
| 2024-08-07 | 5.92 | 5.96 | 5.81 | 5.82 | -1.36% | 24,613 | 14,362,848 |
| 2024-08-06 | 5.89 | 5.94 | 5.8 | 5.9 | +0.85% | 48,601 | 28,581,561 |
| 2024-08-05 | 5.91 | 6 | 5.85 | 5.85 | -0.34% | 75,832 | 44,997,003 |
| 2024-08-02 | 5.77 | 5.89 | 5.76 | 5.87 | +1.38% | 59,705 | 34,976,351 |
| 2024-08-01 | 5.79 | 5.81 | 5.74 | 5.79 | 0% | 20,486 | 11,857,816 |
| 2024-07-31 | 5.58 | 5.8 | 5.58 | 5.79 | +3.21% | 48,324 | 27,655,224 |
| 2024-07-30 | 5.6 | 5.68 | 5.57 | 5.61 | 0% | 20,557 | 11,540,848 |
| 2024-07-29 | 5.61 | 5.64 | 5.55 | 5.61 | -0.53% | 20,719 | 11,589,509 |
| 2024-07-26 | 5.55 | 5.65 | 5.55 | 5.64 | +1.62% | 17,715 | 9,943,059 |
| 2024-07-25 | 5.5 | 5.58 | 5.47 | 5.55 | +0.73% | 21,812 | 12,071,927 |
| 2024-07-24 | 5.5 | 5.54 | 5.42 | 5.51 | +0.18% | 32,999 | 18,075,781 |
| 2024-07-23 | 5.59 | 5.64 | 5.5 | 5.5 | -1.79% | 28,438 | 15,831,194 |
| 2024-07-22 | 5.59 | 5.61 | 5.57 | 5.6 | +0.18% | 18,447 | 10,307,204 |
| 2024-07-19 | 5.58 | 5.59 | 5.5 | 5.59 | 0% | 21,075 | 11,714,175 |
| 2024-07-18 | 5.56 | 5.59 | 5.47 | 5.59 | +0.36% | 26,586 | 14,700,166 |
| 2024-07-17 | 5.58 | 5.63 | 5.55 | 5.57 | -0.54% | 18,656 | 10,401,541 |
| 2024-07-16 | 5.66 | 5.68 | 5.58 | 5.6 | -1.23% | 22,903 | 12,844,120 |
| 2024-07-15 | 5.72 | 5.74 | 5.65 | 5.67 | -0.87% | 24,076 | 13,673,768 |
| 2024-07-12 | 5.68 | 5.8 | 5.68 | 5.72 | -0.35% | 24,807 | 14,250,780 |
| 2024-07-11 | 5.69 | 5.75 | 5.66 | 5.74 | +1.95% | 31,522 | 18,024,813 |
| 2024-07-10 | 5.65 | 5.74 | 5.6 | 5.63 | -1.4% | 23,741 | 13,408,928 |
| 2024-07-09 | 5.77 | 5.78 | 5.52 | 5.71 | -0.52% | 39,463 | 22,275,293 |
| 2024-07-08 | 5.86 | 5.9 | 5.74 | 5.74 | -2.55% | 26,807 | 15,475,249 |
| 2024-07-05 | 5.85 | 5.93 | 5.81 | 5.89 | +0.86% | 17,989 | 10,540,097 |
| 2024-07-04 | 5.99 | 6.02 | 5.83 | 5.84 | -2.34% | 28,261 | 16,654,976 |
| 2024-07-03 | 6.02 | 6.07 | 5.97 | 5.98 | -0.99% | 26,960 | 16,236,797 |
| 2024-07-02 | 5.96 | 6.06 | 5.96 | 6.04 | +1.17% | 31,434 | 18,949,449 |
| 2024-07-01 | 5.83 | 5.99 | 5.82 | 5.97 | +2.58% | 40,294 | 23,859,186 |
| 2024-06-28 | 5.79 | 5.87 | 5.78 | 5.82 | +0.52% | 23,032 | 13,429,297 |
| 2024-06-27 | 5.87 | 5.9 | 5.79 | 5.79 | -1.86% | 24,611 | 14,365,269 |
| 2024-06-26 | 5.81 | 5.91 | 5.74 | 5.9 | -1.01% | 37,280 | 21,688,128 |
| 2024-06-25 | 6 | 6.02 | 5.93 | 5.96 | +0.17% | 30,182 | 18,015,309 |
| 2024-06-24 | 6.12 | 6.12 | 5.93 | 5.95 | -2.78% | 40,963 | 24,510,699 |
| 2024-06-21 | 6.03 | 6.14 | 6.03 | 6.12 | +1.16% | 22,052 | 13,463,654 |
| 2024-06-20 | 6.18 | 6.18 | 6.04 | 6.05 | -1.79% | 37,824 | 23,030,208 |
| 2024-06-19 | 6.2 | 6.24 | 6.15 | 6.16 | -0.81% | 34,709 | 21,522,379 |
| 2024-06-18 | 6.17 | 6.21 | 6.11 | 6.21 | +0.65% | 36,071 | 22,209,948 |
| 2024-06-17 | 6.22 | 6.24 | 6.13 | 6.17 | -1.12% | 42,187 | 26,061,424 |
| 2024-06-14 | 6.25 | 6.28 | 6.17 | 6.24 | -0.32% | 53,701 | 33,370,225 |
| 2024-06-13 | 6.38 | 6.38 | 6.23 | 6.26 | -1.73% | 48,074 | 30,205,223 |
| 2024-06-12 | 6.44 | 6.45 | 6.35 | 6.37 | -0.62% | 40,845 | 26,106,756 |
| 2024-06-11 | 6.47 | 6.5 | 6.39 | 6.41 | -1.69% | 33,417 | 21,479,999 |
| 2024-06-07 | 6.38 | 6.54 | 6.34 | 6.52 | +3.16% | 46,763 | 30,228,561 |
| 2024-06-06 | 6.51 | 6.57 | 6.27 | 6.32 | -3.07% | 52,561 | 33,595,611 |
| 2024-06-05 | 6.67 | 6.67 | 6.49 | 6.52 | -2.1% | 38,795 | 25,504,205 |
| 2024-06-04 | 6.64 | 6.7 | 6.58 | 6.66 | +0.3% | 31,396 | 20,836,115 |
| 2024-06-03 | 6.82 | 6.83 | 6.6 | 6.64 | -3.07% | 65,045 | 43,430,021 |
| 2024-05-31 | 6.83 | 6.89 | 6.8 | 6.85 | +0.29% | 26,753 | 18,314,671 |
| 2024-05-30 | 6.86 | 6.95 | 6.82 | 6.83 | -0.58% | 32,826 | 22,597,427 |
| 2024-05-29 | 6.89 | 6.98 | 6.86 | 6.87 | -0.29% | 40,504 | 28,026,410 |
| 2024-05-28 | 6.84 | 6.97 | 6.84 | 6.89 | -0.43% | 38,703 | 26,727,446 |
| 2024-05-27 | 6.81 | 6.92 | 6.79 | 6.92 | +1.76% | 46,167 | 31,741,979 |
| 2024-05-24 | 6.7 | 6.87 | 6.7 | 6.8 | +1.49% | 48,260 | 32,861,709 |
| 2024-05-23 | 6.86 | 6.88 | 6.69 | 6.7 | -2.76% | 50,582 | 34,132,948 |
| 2024-05-22 | 6.89 | 6.95 | 6.88 | 6.89 | +0.15% | 27,300 | 18,861,743 |
| 2024-05-21 | 6.98 | 6.98 | 6.85 | 6.88 | -1.15% | 37,469 | 25,833,418 |
| 2024-05-20 | 6.98 | 7.02 | 6.95 | 6.96 | -0.29% | 43,687 | 30,526,670 |
| 2024-05-17 | 6.91 | 6.99 | 6.9 | 6.98 | +1.01% | 40,621 | 28,234,813 |
| 2024-05-16 | 7.05 | 7.07 | 6.9 | 6.91 | -1.85% | 50,905 | 35,468,522 |
| 2024-05-15 | 7.03 | 7.1 | 6.99 | 7.04 | +0.28% | 49,602 | 34,971,486 |
| 2024-05-14 | 7.04 | 7.1 | 6.98 | 7.02 | -0.14% | 55,450 | 39,019,432 |
| 2024-05-13 | 6.95 | 7.06 | 6.91 | 7.03 | +1.01% | 82,035 | 57,517,168 |
| 2024-05-10 | 6.95 | 6.97 | 6.87 | 6.96 | 0% | 36,239 | 25,108,269 |
| 2024-05-09 | 6.93 | 7.02 | 6.91 | 6.96 | +0.72% | 42,336 | 29,487,950 |
| 2024-05-08 | 6.97 | 6.97 | 6.89 | 6.91 | -0.72% | 22,527 | 15,599,714 |
| 2024-05-07 | 6.92 | 6.98 | 6.89 | 6.96 | -0.14% | 35,121 | 24,342,700 |
| 2024-05-06 | 6.96 | 7 | 6.93 | 6.97 | +0.58% | 47,952 | 33,393,736 |
| 2024-04-30 | 6.93 | 6.95 | 6.88 | 6.93 | +0.14% | 37,407 | 25,886,528 |
| 2024-04-29 | 6.74 | 6.92 | 6.72 | 6.92 | +2.98% | 57,985 | 39,758,948 |
| 2024-04-26 | 6.68 | 6.73 | 6.65 | 6.72 | +0.6% | 31,572 | 21,133,530 |
| 2024-04-25 | 6.61 | 6.75 | 6.61 | 6.68 | +0.45% | 24,766 | 16,584,338 |
| 2024-04-24 | 6.63 | 6.67 | 6.57 | 6.65 | +0.15% | 28,087 | 18,579,942 |
| 2024-04-23 | 6.73 | 6.75 | 6.62 | 6.64 | -1.34% | 32,119 | 21,455,431 |
| 2024-04-22 | 6.81 | 6.83 | 6.72 | 6.73 | -0.74% | 34,337 | 23,197,175 |
| 2024-04-19 | 6.73 | 6.87 | 6.71 | 6.78 | +0.3% | 38,791 | 26,407,539 |
| 2024-04-18 | 6.89 | 6.89 | 6.74 | 6.76 | -1.46% | 44,652 | 30,310,696 |
| 2024-04-17 | 6.61 | 6.88 | 6.61 | 6.86 | +5.05% | 65,510 | 44,306,354 |
| 2024-04-16 | 6.84 | 6.84 | 6.53 | 6.53 | -4.11% | 57,484 | 38,260,223 |
| 2024-04-15 | 6.85 | 6.94 | 6.71 | 6.81 | -1.02% | 53,086 | 36,173,156 |
| 2024-04-12 | 6.91 | 6.98 | 6.86 | 6.88 | -0.86% | 34,377 | 23,821,699 |
| 2024-04-11 | 6.93 | 7.02 | 6.86 | 6.94 | -0.14% | 47,767 | 33,299,053 |
| 2024-04-10 | 6.96 | 6.98 | 6.89 | 6.95 | -0.29% | 42,983 | 29,838,751 |
| 2024-04-09 | 6.92 | 6.99 | 6.9 | 6.97 | +1.16% | 45,943 | 31,935,602 |
| 2024-04-08 | 6.93 | 6.99 | 6.89 | 6.89 | -0.58% | 46,636 | 32,387,386 |
| 2024-04-03 | 6.86 | 6.94 | 6.83 | 6.93 | +0.87% | 44,938 | 30,976,099 |
| 2024-04-02 | 6.83 | 6.89 | 6.79 | 6.87 | +0.59% | 36,012 | 24,670,799 |
| 2024-04-01 | 6.73 | 6.85 | 6.73 | 6.83 | +1.79% | 37,950 | 25,819,595 |
| 2024-03-29 | 6.8 | 6.84 | 6.68 | 6.71 | -1.61% | 54,979 | 37,038,910 |
| 2024-03-28 | 6.74 | 6.87 | 6.74 | 6.82 | +0.89% | 38,148 | 25,993,773 |
| 2024-03-27 | 6.83 | 6.87 | 6.76 | 6.76 | -1.02% | 32,852 | 22,424,568 |
| 2024-03-26 | 6.75 | 6.85 | 6.71 | 6.83 | +1.19% | 31,040 | 21,008,093 |
| 2024-03-25 | 6.82 | 6.86 | 6.74 | 6.75 | -0.88% | 26,457 | 17,992,036 |
| 2024-03-22 | 6.97 | 6.97 | 6.78 | 6.81 | -1.87% | 35,305 | 24,146,640 |
| 2024-03-21 | 6.96 | 6.98 | 6.88 | 6.94 | -0.14% | 33,836 | 23,446,383 |
| 2024-03-20 | 6.94 | 6.96 | 6.88 | 6.95 | +0.14% | 43,422 | 30,045,868 |
| 2024-03-19 | 7.05 | 7.05 | 6.94 | 6.94 | -1.7% | 48,252 | 33,705,153 |
| 2024-03-18 | 7.08 | 7.08 | 6.99 | 7.06 | +0.43% | 45,314 | 31,881,235 |
| 2024-03-15 | 6.87 | 7.05 | 6.87 | 7.03 | +1.88% | 56,210 | 39,251,084 |
| 2024-03-14 | 6.95 | 6.98 | 6.87 | 6.9 | -0.29% | 40,221 | 27,868,733 |
| 2024-03-13 | 6.95 | 6.95 | 6.88 | 6.92 | -0.14% | 28,432 | 19,635,252 |
| 2024-03-12 | 6.97 | 6.99 | 6.89 | 6.93 | -0.29% | 46,333 | 32,070,760 |
| 2024-03-11 | 6.87 | 6.96 | 6.86 | 6.95 | +1.31% | 48,359 | 33,437,693 |
| 2024-03-08 | 6.81 | 6.88 | 6.78 | 6.86 | +0.59% | 30,955 | 21,124,227 |
| 2024-03-07 | 6.88 | 6.91 | 6.82 | 6.82 | -0.73% | 35,637 | 24,480,401 |
| 2024-03-06 | 6.78 | 6.9 | 6.75 | 6.87 | +1.03% | 39,583 | 27,091,803 |
| 2024-03-05 | 6.81 | 6.84 | 6.76 | 6.8 | -0.73% | 35,404 | 24,026,495 |
| 2024-03-04 | 6.86 | 6.86 | 6.77 | 6.85 | 0% | 42,933 | 29,244,556 |
| 2024-03-01 | 6.85 | 6.92 | 6.81 | 6.85 | -0.15% | 42,295 | 29,018,328 |
| 2024-02-29 | 6.76 | 6.86 | 6.74 | 6.86 | +1.18% | 49,189 | 33,490,628 |
| 2024-02-28 | 6.95 | 6.99 | 6.76 | 6.78 | -2.16% | 75,809 | 52,035,815 |
| 2024-02-27 | 6.73 | 6.94 | 6.73 | 6.93 | +2.06% | 79,332 | 54,460,755 |
| 2024-02-26 | 6.78 | 6.84 | 6.7 | 6.79 | +0.3% | 50,314 | 34,085,795 |
| 2024-02-23 | 6.76 | 6.78 | 6.66 | 6.77 | +0.15% | 49,387 | 33,202,186 |
| 2024-02-22 | 6.73 | 6.8 | 6.7 | 6.76 | 0% | 40,982 | 27,633,520 |
| 2024-02-21 | 6.76 | 6.88 | 6.67 | 6.76 | +0.15% | 70,626 | 47,992,588 |
| 2024-02-20 | 6.68 | 6.75 | 6.64 | 6.75 | +0.75% | 44,312 | 29,761,547 |
| 2024-02-19 | 6.71 | 6.79 | 6.63 | 6.7 | -0.45% | 60,627 | 40,643,847 |
| 2024-02-08 | 6.66 | 6.84 | 6.57 | 6.73 | +1.36% | 88,010 | 59,041,554 |
| 2024-02-07 | 6.42 | 6.66 | 6.33 | 6.64 | +2.47% | 98,290 | 64,632,037 |
| 2024-02-06 | 6.18 | 6.55 | 6.18 | 6.48 | +1.41% | 89,472 | 57,160,688 |
| 2024-02-05 | 6.4 | 6.52 | 6.17 | 6.39 | -2.29% | 120,882 | 76,364,096 |
| 2024-02-02 | 6.72 | 6.76 | 6.3 | 6.54 | -3.96% | 140,168 | 91,336,999 |
| 2024-02-01 | 6.51 | 7.06 | 6.37 | 6.81 | +4.13% | 143,142 | 95,482,390 |
| 2024-01-31 | 6.49 | 6.63 | 6.41 | 6.54 | 0% | 77,459 | 50,539,031 |
| 2024-01-30 | 6.54 | 6.66 | 6.48 | 6.54 | 0% | 69,089 | 45,397,826 |
| 2024-01-29 | 6.67 | 6.68 | 6.54 | 6.54 | -1.95% | 38,598 | 25,442,028 |
| 2024-01-26 | 6.6 | 6.72 | 6.54 | 6.67 | +1.68% | 43,034 | 28,693,098 |
| 2024-01-25 | 6.31 | 6.57 | 6.27 | 6.56 | +3.96% | 44,155 | 28,602,201 |
| 2024-01-24 | 6.12 | 6.32 | 6.06 | 6.31 | +3.27% | 47,105 | 29,153,514 |
| 2024-01-23 | 6.18 | 6.2 | 5.92 | 6.11 | -0.16% | 60,003 | 36,355,639 |
| 2024-01-22 | 6.43 | 6.5 | 6.09 | 6.12 | -5.41% | 51,980 | 32,618,631 |
| 2024-01-19 | 6.56 | 6.56 | 6.44 | 6.47 | -1.07% | 30,615 | 19,908,814 |
| 2024-01-18 | 6.62 | 6.67 | 6.4 | 6.54 | -1.51% | 58,246 | 37,851,421 |
| 2024-01-17 | 6.72 | 6.8 | 6.63 | 6.64 | -1.19% | 39,723 | 26,721,671 |
| 2024-01-16 | 6.78 | 6.81 | 6.65 | 6.72 | -0.88% | 28,726 | 19,285,179 |
| 2024-01-15 | 6.8 | 6.92 | 6.78 | 6.78 | -1.6% | 39,155 | 26,689,224 |
| 2024-01-12 | 6.85 | 7.01 | 6.85 | 6.89 | +1.03% | 74,583 | 51,796,747 |
| 2024-01-11 | 6.77 | 6.86 | 6.74 | 6.82 | +1.04% | 35,322 | 24,065,357 |
| 2024-01-10 | 6.76 | 6.81 | 6.7 | 6.75 | -0.15% | 25,964 | 17,568,425 |
| 2024-01-09 | 6.78 | 6.82 | 6.72 | 6.76 | -0.29% | 27,375 | 18,500,275 |
| 2024-01-08 | 6.84 | 6.85 | 6.78 | 6.78 | -1.02% | 38,653 | 26,312,753 |
| 2024-01-05 | 6.82 | 6.92 | 6.82 | 6.85 | 0% | 31,346 | 21,520,913 |
| 2024-01-04 | 6.88 | 6.9 | 6.81 | 6.85 | -0.15% | 28,349 | 19,409,252 |
| 2024-01-03 | 6.81 | 6.88 | 6.8 | 6.86 | +0.59% | 44,710 | 30,599,515 |
| 2024-01-02 | 6.66 | 6.86 | 6.63 | 6.82 | +2.71% | 66,403 | 45,114,040 |
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：