股票概览
7.09
-2.34%
-0.17
7.29
开盘价
7.32
最高价
7.08
最低价
119,986
成交量
数据更新至: 2024-12-31
技术指标
7.29
MA5 (5日均线)
7.48
MA10 (10日均线)
7.53
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 | 7.29 | 7.32 | 7.08 | 7.09 | -2.34% | 119,986 | 86,244,334 |
| 2024-12-30 | 7.39 | 7.46 | 7.23 | 7.26 | -2.42% | 135,917 | 99,032,187 |
| 2024-12-27 | 7.35 | 7.56 | 7.32 | 7.44 | +1.64% | 139,622 | 104,278,109 |
| 2024-12-26 | 7.3 | 7.4 | 7.29 | 7.32 | -0.14% | 114,956 | 84,331,515 |
| 2024-12-25 | 7.46 | 7.46 | 7.25 | 7.33 | -2.01% | 137,056 | 100,460,375 |
| 2024-12-24 | 7.44 | 7.58 | 7.43 | 7.48 | -0.4% | 154,930 | 116,177,331 |
| 2024-12-23 | 7.65 | 7.75 | 7.47 | 7.51 | -1.96% | 239,645 | 181,590,582 |
| 2024-12-20 | 7.76 | 7.9 | 7.65 | 7.66 | -1.03% | 298,702 | 231,644,099 |
| 2024-12-19 | 7.98 | 8 | 7.62 | 7.74 | -3.13% | 410,807 | 319,248,627 |
| 2024-12-18 | 8.22 | 8.72 | 7.91 | 7.99 | -2.8% | 695,313 | 579,384,791 |
| 2024-12-17 | 7.87 | 8.6 | 7.55 | 8.22 | +5.12% | 637,119 | 514,193,129 |
| 2024-12-16 | 8.07 | 8.08 | 7.59 | 7.82 | +1.03% | 640,855 | 501,518,962 |
| 2024-12-13 | 7.57 | 7.84 | 7.45 | 7.74 | +1.98% | 332,768 | 254,542,946 |
| 2024-12-12 | 7.57 | 7.66 | 7.48 | 7.59 | +0.13% | 194,073 | 147,166,769 |
| 2024-12-11 | 7.26 | 7.59 | 7.25 | 7.58 | +4.26% | 275,629 | 206,539,605 |
| 2024-12-10 | 7.49 | 7.55 | 7.25 | 7.27 | -0.14% | 223,763 | 165,604,721 |
| 2024-12-09 | 7.4 | 7.49 | 7.24 | 7.28 | -1.49% | 167,317 | 122,849,264 |
| 2024-12-06 | 7.34 | 7.42 | 7.27 | 7.39 | +0.14% | 215,820 | 158,731,190 |
| 2024-12-05 | 7.33 | 7.45 | 7.3 | 7.38 | -0.4% | 190,897 | 140,566,810 |
| 2024-12-04 | 7.79 | 7.85 | 7.38 | 7.41 | -4.26% | 331,360 | 248,859,282 |
| 2024-12-03 | 8.16 | 8.17 | 7.65 | 7.74 | +0.13% | 764,036 | 599,253,368 |
| 2024-12-02 | 7.19 | 7.73 | 7.19 | 7.73 | +9.96% | 475,501 | 361,200,487 |
| 2024-11-29 | 7.01 | 7.1 | 6.92 | 7.03 | 0% | 95,375 | 67,037,704 |
| 2024-11-28 | 6.93 | 7.1 | 6.93 | 7.03 | +1.15% | 98,284 | 69,043,419 |
| 2024-11-27 | 6.83 | 6.96 | 6.7 | 6.95 | +1.46% | 86,174 | 58,804,715 |
| 2024-11-26 | 6.91 | 6.95 | 6.83 | 6.85 | -0.87% | 68,530 | 47,221,722 |
| 2024-11-25 | 6.84 | 7 | 6.83 | 6.91 | +0.88% | 84,387 | 58,400,808 |
| 2024-11-22 | 7.1 | 7.14 | 6.85 | 6.85 | -3.66% | 107,615 | 75,182,944 |
| 2024-11-21 | 7.09 | 7.15 | 7.05 | 7.11 | -0.14% | 84,067 | 59,641,479 |
| 2024-11-20 | 7.09 | 7.23 | 7.02 | 7.12 | +0.14% | 120,957 | 86,063,281 |
| 2024-11-19 | 6.89 | 7.12 | 6.83 | 7.11 | +3.19% | 126,600 | 88,261,358 |
| 2024-11-18 | 7 | 7.11 | 6.86 | 6.89 | -1.01% | 129,412 | 90,536,473 |
| 2024-11-15 | 7.05 | 7.14 | 6.94 | 6.96 | -1.69% | 114,767 | 80,921,278 |
| 2024-11-14 | 7.25 | 7.3 | 7.07 | 7.08 | -2.21% | 110,965 | 79,400,727 |
| 2024-11-13 | 7.2 | 7.36 | 7.15 | 7.24 | -0.14% | 123,341 | 89,267,622 |
| 2024-11-12 | 7.33 | 7.45 | 7.18 | 7.25 | -0.68% | 178,637 | 130,983,280 |
| 2024-11-11 | 7.3 | 7.36 | 7.2 | 7.3 | -0.82% | 165,910 | 120,576,356 |
| 2024-11-08 | 7.56 | 7.67 | 7.34 | 7.36 | -2.9% | 253,049 | 188,835,537 |
| 2024-11-07 | 7.6 | 7.68 | 7.42 | 7.58 | +2.29% | 257,358 | 193,954,601 |
| 2024-11-06 | 7.31 | 7.6 | 7.26 | 7.41 | +1.23% | 320,343 | 238,459,280 |
| 2024-11-05 | 7.06 | 7.38 | 6.99 | 7.32 | +4.57% | 297,162 | 216,106,240 |
| 2024-11-04 | 7.02 | 7.07 | 6.88 | 7 | 0% | 126,470 | 87,970,389 |
| 2024-11-01 | 6.95 | 7.16 | 6.92 | 7 | +0.43% | 232,092 | 163,508,308 |
| 2024-10-31 | 6.85 | 7.03 | 6.77 | 6.97 | +2.35% | 147,303 | 102,297,033 |
| 2024-10-30 | 6.83 | 6.95 | 6.76 | 6.81 | -1.02% | 108,631 | 74,244,416 |
| 2024-10-29 | 7.15 | 7.16 | 6.85 | 6.88 | -3.78% | 173,336 | 120,782,520 |
| 2024-10-28 | 6.98 | 7.15 | 6.98 | 7.15 | +3.32% | 201,219 | 142,769,671 |
| 2024-10-25 | 6.78 | 6.95 | 6.72 | 6.92 | +2.37% | 129,115 | 88,706,424 |
| 2024-10-24 | 6.83 | 6.83 | 6.69 | 6.76 | -1.02% | 115,845 | 78,048,050 |
| 2024-10-23 | 6.81 | 6.9 | 6.77 | 6.83 | +0.15% | 117,325 | 80,120,231 |
| 2024-10-22 | 6.75 | 6.84 | 6.67 | 6.82 | +0.89% | 114,060 | 76,944,593 |
| 2024-10-21 | 6.75 | 6.85 | 6.7 | 6.76 | +0.15% | 150,441 | 101,913,246 |
| 2024-10-18 | 6.6 | 6.89 | 6.55 | 6.75 | +2.43% | 153,064 | 102,825,037 |
| 2024-10-17 | 6.69 | 6.75 | 6.58 | 6.59 | -1.35% | 101,156 | 67,249,939 |
| 2024-10-16 | 6.55 | 6.75 | 6.55 | 6.68 | +0.45% | 88,568 | 58,987,411 |
| 2024-10-15 | 6.75 | 6.83 | 6.65 | 6.65 | -2.49% | 126,801 | 85,480,184 |
| 2024-10-14 | 6.77 | 6.85 | 6.57 | 6.82 | +1.64% | 142,710 | 96,212,247 |
| 2024-10-11 | 6.88 | 6.92 | 6.66 | 6.71 | -2.04% | 126,851 | 86,005,210 |
| 2024-10-10 | 6.77 | 7.1 | 6.63 | 6.85 | +0.44% | 246,908 | 169,549,562 |
| 2024-10-09 | 7.35 | 7.36 | 6.82 | 6.82 | -10.03% | 309,207 | 216,995,513 |
| 2024-10-08 | 7.76 | 7.76 | 7.1 | 7.58 | +7.52% | 428,525 | 321,323,533 |
| 2024-09-30 | 6.97 | 7.05 | 6.61 | 7.05 | +9.98% | 350,845 | 242,299,937 |
| 2024-09-27 | 6.2 | 6.41 | 6.13 | 6.41 | +4.74% | 144,982 | 90,836,364 |
| 2024-09-26 | 5.85 | 6.12 | 5.85 | 6.12 | +3.55% | 158,927 | 95,619,642 |
| 2024-09-25 | 5.98 | 6.16 | 5.89 | 5.91 | +0.34% | 234,030 | 140,892,524 |
| 2024-09-24 | 5.55 | 5.91 | 5.55 | 5.89 | +6.9% | 259,561 | 150,002,834 |
| 2024-09-23 | 5.58 | 5.59 | 5.46 | 5.51 | -1.61% | 114,020 | 62,828,175 |
| 2024-09-20 | 5.54 | 5.66 | 5.53 | 5.6 | +0.9% | 143,183 | 80,340,564 |
| 2024-09-19 | 5.45 | 5.67 | 5.38 | 5.55 | +1.09% | 172,499 | 95,251,328 |
| 2024-09-18 | 5.73 | 5.74 | 5.34 | 5.49 | -5.67% | 243,889 | 134,489,734 |
| 2024-09-13 | 5.7 | 5.99 | 5.6 | 5.82 | +3.19% | 289,909 | 167,793,286 |
| 2024-09-12 | 5.56 | 5.78 | 5.55 | 5.64 | -1.05% | 230,734 | 130,558,190 |
| 2024-09-11 | 5.38 | 5.72 | 5.24 | 5.7 | +4.59% | 295,915 | 160,408,022 |
| 2024-09-10 | 5.36 | 5.59 | 5.22 | 5.45 | +1.49% | 117,125 | 62,705,963 |
| 2024-09-09 | 5.32 | 5.42 | 5.25 | 5.37 | +0.75% | 73,438 | 39,148,082 |
| 2024-09-06 | 5.41 | 5.43 | 5.29 | 5.33 | -0.74% | 80,316 | 42,975,599 |
| 2024-09-05 | 5.34 | 5.42 | 5.34 | 5.37 | +0.56% | 50,605 | 27,216,590 |
| 2024-09-04 | 5.4 | 5.45 | 5.33 | 5.34 | -2.02% | 64,153 | 34,526,676 |
| 2024-09-03 | 5.43 | 5.54 | 5.39 | 5.45 | +0.18% | 59,944 | 32,775,922 |
| 2024-09-02 | 5.56 | 5.59 | 5.43 | 5.44 | -2.68% | 78,148 | 43,063,555 |
| 2024-08-30 | 5.55 | 5.68 | 5.45 | 5.59 | +0.9% | 106,712 | 59,513,474 |
| 2024-08-29 | 5.38 | 5.55 | 5.34 | 5.54 | +2.97% | 84,223 | 46,151,969 |
| 2024-08-28 | 5.51 | 5.51 | 5.25 | 5.38 | -1.65% | 97,775 | 52,620,961 |
| 2024-08-27 | 5.51 | 5.54 | 5.43 | 5.47 | -0.91% | 45,495 | 24,892,332 |
| 2024-08-26 | 5.44 | 5.54 | 5.42 | 5.52 | +1.85% | 44,060 | 24,274,545 |
| 2024-08-23 | 5.43 | 5.48 | 5.37 | 5.42 | -0.18% | 56,137 | 30,416,091 |
| 2024-08-22 | 5.54 | 5.54 | 5.41 | 5.43 | -1.63% | 49,355 | 26,912,740 |
| 2024-08-21 | 5.49 | 5.53 | 5.46 | 5.52 | +0.18% | 38,022 | 20,920,257 |
| 2024-08-20 | 5.63 | 5.69 | 5.49 | 5.51 | -2.13% | 73,969 | 41,066,122 |
| 2024-08-19 | 5.58 | 5.7 | 5.56 | 5.63 | +1.08% | 76,496 | 43,196,151 |
| 2024-08-16 | 5.66 | 5.71 | 5.57 | 5.57 | -1.76% | 61,546 | 34,605,488 |
| 2024-08-15 | 5.62 | 5.73 | 5.59 | 5.67 | +0.71% | 66,522 | 37,680,963 |
| 2024-08-14 | 5.8 | 5.8 | 5.63 | 5.63 | -1.4% | 59,905 | 33,975,552 |
| 2024-08-13 | 5.68 | 5.73 | 5.62 | 5.71 | +0.71% | 50,387 | 28,521,467 |
| 2024-08-12 | 5.68 | 5.73 | 5.65 | 5.67 | -0.53% | 39,987 | 22,737,779 |
| 2024-08-09 | 5.72 | 5.79 | 5.7 | 5.7 | +0.18% | 51,459 | 29,578,079 |
| 2024-08-08 | 5.66 | 5.73 | 5.61 | 5.69 | 0% | 53,436 | 30,331,618 |
| 2024-08-07 | 5.74 | 5.76 | 5.66 | 5.69 | -1.22% | 54,491 | 31,049,452 |
| 2024-08-06 | 5.7 | 5.8 | 5.7 | 5.76 | +2.13% | 68,252 | 39,225,932 |
| 2024-08-05 | 5.68 | 5.81 | 5.63 | 5.64 | -1.23% | 75,585 | 43,169,249 |
| 2024-08-02 | 5.73 | 5.8 | 5.66 | 5.71 | -1.38% | 59,511 | 34,173,649 |
| 2024-08-01 | 5.87 | 5.96 | 5.76 | 5.79 | -1.03% | 85,254 | 49,737,015 |
| 2024-07-31 | 5.62 | 5.86 | 5.56 | 5.85 | +4.65% | 103,816 | 59,723,694 |
| 2024-07-30 | 5.6 | 5.66 | 5.56 | 5.59 | -0.36% | 70,538 | 39,486,646 |
| 2024-07-29 | 5.68 | 5.7 | 5.58 | 5.61 | -1.06% | 50,360 | 28,303,613 |
| 2024-07-26 | 5.64 | 5.75 | 5.61 | 5.67 | +1.25% | 66,460 | 37,737,441 |
| 2024-07-25 | 5.6 | 5.67 | 5.55 | 5.6 | -0.53% | 53,421 | 29,905,531 |
| 2024-07-24 | 5.68 | 5.72 | 5.61 | 5.63 | -0.88% | 75,024 | 42,402,358 |
| 2024-07-23 | 5.9 | 5.9 | 5.68 | 5.68 | -3.73% | 93,153 | 53,776,394 |
| 2024-07-22 | 6.02 | 6.02 | 5.86 | 5.9 | -1.67% | 81,872 | 48,426,503 |
| 2024-07-19 | 6.05 | 6.08 | 5.96 | 6 | -1.48% | 86,235 | 51,939,263 |
| 2024-07-18 | 5.91 | 6.1 | 5.86 | 6.09 | +1.67% | 134,046 | 80,389,341 |
| 2024-07-17 | 6.47 | 6.47 | 5.96 | 5.99 | -3.54% | 221,499 | 134,349,309 |
| 2024-07-16 | 6.25 | 6.26 | 6.16 | 6.21 | -0.16% | 50,310 | 31,204,133 |
| 2024-07-15 | 6.25 | 6.29 | 6.17 | 6.22 | -0.96% | 54,603 | 34,011,168 |
| 2024-07-12 | 6.37 | 6.41 | 6.23 | 6.28 | -1.41% | 79,030 | 49,747,663 |
| 2024-07-11 | 6.16 | 6.38 | 6.15 | 6.37 | +5.29% | 89,601 | 56,310,237 |
| 2024-07-10 | 6.15 | 6.2 | 6.02 | 6.05 | -2.1% | 52,239 | 31,959,391 |
| 2024-07-09 | 6.06 | 6.2 | 5.97 | 6.18 | +1.98% | 64,562 | 39,383,474 |
| 2024-07-08 | 6.19 | 6.21 | 6.04 | 6.06 | -2.57% | 58,392 | 35,624,457 |
| 2024-07-05 | 6.11 | 6.22 | 6.04 | 6.22 | +1.63% | 55,633 | 34,194,084 |
| 2024-07-04 | 6.18 | 6.28 | 6.08 | 6.12 | -1.45% | 57,137 | 35,262,706 |
| 2024-07-03 | 6.22 | 6.3 | 6.18 | 6.21 | 0% | 62,425 | 38,949,309 |
| 2024-07-02 | 6.36 | 6.4 | 6.18 | 6.21 | -2.66% | 83,567 | 52,241,577 |
| 2024-07-01 | 6.23 | 6.4 | 6.19 | 6.38 | +0.63% | 76,061 | 47,861,344 |
| 2024-06-28 | 6.29 | 6.45 | 6.26 | 6.34 | +0.16% | 69,940 | 44,677,172 |
| 2024-06-27 | 6.53 | 6.56 | 6.31 | 6.33 | -3.65% | 67,928 | 43,449,653 |
| 2024-06-26 | 6.5 | 6.57 | 6.38 | 6.57 | +2.02% | 71,719 | 46,495,505 |
| 2024-06-25 | 6.4 | 6.54 | 6.35 | 6.44 | +0.63% | 66,112 | 42,538,220 |
| 2024-06-24 | 6.54 | 6.6 | 6.34 | 6.4 | -3.18% | 84,909 | 54,658,992 |
| 2024-06-21 | 6.5 | 6.67 | 6.49 | 6.61 | +1.38% | 67,989 | 44,889,959 |
| 2024-06-20 | 6.64 | 6.71 | 6.5 | 6.52 | -1.66% | 62,129 | 40,895,113 |
| 2024-06-19 | 6.71 | 6.75 | 6.62 | 6.63 | -1.19% | 63,015 | 42,088,752 |
| 2024-06-18 | 6.64 | 6.73 | 6.6 | 6.71 | +1.36% | 54,512 | 36,399,849 |
| 2024-06-17 | 6.68 | 6.77 | 6.61 | 6.62 | -1.34% | 58,199 | 38,924,804 |
| 2024-06-14 | 6.6 | 6.73 | 6.59 | 6.71 | +1.67% | 61,254 | 40,764,682 |
| 2024-06-13 | 6.73 | 6.73 | 6.57 | 6.6 | -1.93% | 63,372 | 42,054,299 |
| 2024-06-12 | 6.73 | 6.78 | 6.69 | 6.73 | -0.15% | 57,372 | 38,685,323 |
| 2024-06-11 | 6.75 | 6.78 | 6.66 | 6.74 | -0.44% | 75,176 | 50,482,045 |
| 2024-06-07 | 6.82 | 6.87 | 6.72 | 6.77 | +0.3% | 80,250 | 54,475,730 |
| 2024-06-06 | 6.82 | 6.97 | 6.72 | 6.75 | -1.46% | 97,539 | 66,570,555 |
| 2024-06-05 | 6.95 | 7 | 6.82 | 6.85 | -1.86% | 67,673 | 46,821,300 |
| 2024-06-04 | 6.87 | 7.01 | 6.86 | 6.98 | +1.6% | 78,060 | 54,134,525 |
| 2024-06-03 | 7.04 | 7.1 | 6.81 | 6.87 | -2.69% | 103,436 | 71,436,811 |
| 2024-05-31 | 7.11 | 7.16 | 7.05 | 7.06 | -0.56% | 71,487 | 50,661,428 |
| 2024-05-30 | 7.29 | 7.3 | 7.08 | 7.1 | -2.47% | 121,390 | 87,033,036 |
| 2024-05-29 | 7.1 | 7.39 | 7.07 | 7.28 | +1.96% | 201,221 | 146,690,480 |
| 2024-05-28 | 7.12 | 7.3 | 7.05 | 7.14 | +0.42% | 129,129 | 92,953,252 |
| 2024-05-27 | 7.08 | 7.14 | 7.01 | 7.11 | +0.85% | 80,205 | 56,640,781 |
| 2024-05-24 | 6.96 | 7.12 | 6.93 | 7.05 | +0.86% | 153,730 | 108,580,117 |
| 2024-05-23 | 7.38 | 7.4 | 6.92 | 6.99 | -7.05% | 332,229 | 235,416,089 |
| 2024-05-22 | 7.31 | 7.85 | 7.28 | 7.52 | +3.01% | 315,351 | 239,684,781 |
| 2024-05-21 | 7.4 | 7.48 | 7.26 | 7.3 | -3.31% | 142,449 | 104,622,551 |
| 2024-05-20 | 7.35 | 7.61 | 7.29 | 7.55 | +4.14% | 198,161 | 148,363,367 |
| 2024-05-17 | 7.21 | 7.27 | 7.11 | 7.25 | +0.97% | 83,519 | 60,061,511 |
| 2024-05-16 | 7.32 | 7.37 | 7.16 | 7.18 | -0.55% | 87,159 | 63,183,123 |
| 2024-05-15 | 7.3 | 7.37 | 7.22 | 7.22 | -1.1% | 75,181 | 54,801,245 |
| 2024-05-14 | 7.3 | 7.41 | 7.28 | 7.3 | +0.27% | 71,581 | 52,445,932 |
| 2024-05-13 | 7.32 | 7.35 | 7.21 | 7.28 | -1.36% | 80,149 | 58,410,218 |
| 2024-05-10 | 7.43 | 7.47 | 7.29 | 7.38 | -0.14% | 96,575 | 71,064,701 |
| 2024-05-09 | 7.2 | 7.44 | 7.2 | 7.39 | +2.64% | 126,584 | 93,285,996 |
| 2024-05-08 | 7.38 | 7.38 | 7.19 | 7.2 | -2.04% | 104,802 | 76,020,191 |
| 2024-05-07 | 7.35 | 7.46 | 7.32 | 7.35 | -0.27% | 118,331 | 87,262,751 |
| 2024-05-06 | 7.27 | 7.44 | 7.17 | 7.37 | +2.08% | 145,366 | 106,681,439 |
| 2024-04-30 | 7.32 | 7.39 | 7.2 | 7.22 | -1.1% | 136,377 | 99,276,240 |
| 2024-04-29 | 7.24 | 7.32 | 7.12 | 7.3 | +0.97% | 154,047 | 111,604,389 |
| 2024-04-26 | 7.21 | 7.27 | 7.15 | 7.23 | +0.28% | 127,976 | 92,192,473 |
| 2024-04-25 | 7.17 | 7.28 | 7.08 | 7.21 | +0.28% | 110,033 | 79,214,918 |
| 2024-04-24 | 7.03 | 7.22 | 6.96 | 7.19 | +2.28% | 165,650 | 117,618,801 |
| 2024-04-23 | 7.15 | 7.26 | 7.02 | 7.03 | -3.96% | 192,644 | 136,629,986 |
| 2024-04-22 | 7.36 | 7.55 | 7.29 | 7.32 | -2.27% | 183,963 | 136,223,138 |
| 2024-04-19 | 7.5 | 7.69 | 7.43 | 7.49 | -1.96% | 287,606 | 217,096,998 |
| 2024-04-18 | 7.37 | 7.75 | 7.29 | 7.64 | +7% | 412,235 | 309,723,710 |
| 2024-04-17 | 6.91 | 7.14 | 6.91 | 7.14 | +4.08% | 129,242 | 90,760,064 |
| 2024-04-16 | 7.22 | 7.24 | 6.85 | 6.86 | -4.85% | 180,488 | 126,609,054 |
| 2024-04-15 | 7.21 | 7.29 | 7.02 | 7.21 | -1.1% | 216,091 | 154,898,337 |
| 2024-04-12 | 7.38 | 7.44 | 7.26 | 7.29 | -0.55% | 156,479 | 114,805,174 |
| 2024-04-11 | 7.12 | 7.42 | 7.1 | 7.33 | +1.52% | 217,529 | 158,956,701 |
| 2024-04-10 | 7.32 | 7.41 | 7.2 | 7.22 | -2.43% | 229,171 | 167,062,192 |
| 2024-04-09 | 7.19 | 7.44 | 7.19 | 7.4 | +3.21% | 240,127 | 175,961,008 |
| 2024-04-08 | 7.12 | 7.33 | 7.12 | 7.17 | +0.42% | 300,739 | 216,929,950 |
| 2024-04-03 | 7.1 | 7.22 | 7.05 | 7.14 | +1.28% | 259,873 | 185,220,110 |
| 2024-04-02 | 6.81 | 7.07 | 6.8 | 7.05 | +3.83% | 260,500 | 182,418,008 |
| 2024-04-01 | 6.67 | 6.82 | 6.66 | 6.79 | +1.95% | 160,788 | 108,592,119 |
| 2024-03-29 | 6.52 | 6.66 | 6.44 | 6.66 | +2.15% | 134,711 | 88,816,391 |
| 2024-03-28 | 6.37 | 6.61 | 6.36 | 6.52 | +1.4% | 144,507 | 94,108,084 |
| 2024-03-27 | 6.38 | 6.54 | 6.34 | 6.43 | +0.16% | 194,345 | 125,397,312 |
| 2024-03-26 | 6.4 | 6.5 | 6.24 | 6.42 | +1.58% | 145,505 | 92,547,308 |
| 2024-03-25 | 6.39 | 6.43 | 6.3 | 6.32 | -0.47% | 75,785 | 48,207,281 |
| 2024-03-22 | 6.42 | 6.45 | 6.29 | 6.35 | -1.24% | 62,106 | 39,485,149 |
| 2024-03-21 | 6.4 | 6.45 | 6.35 | 6.43 | +0.47% | 73,500 | 47,128,170 |
| 2024-03-20 | 6.34 | 6.41 | 6.29 | 6.4 | +0.79% | 86,730 | 55,100,331 |
| 2024-03-19 | 6.31 | 6.44 | 6.29 | 6.35 | 0% | 92,598 | 59,054,813 |
| 2024-03-18 | 6.34 | 6.39 | 6.26 | 6.35 | +0.16% | 81,612 | 51,505,635 |
| 2024-03-15 | 6.2 | 6.36 | 6.18 | 6.34 | +1.93% | 137,216 | 86,461,451 |
| 2024-03-14 | 6.21 | 6.33 | 6.16 | 6.22 | +0.16% | 76,740 | 47,824,359 |
| 2024-03-13 | 6.15 | 6.25 | 6.13 | 6.21 | +0.49% | 63,139 | 39,065,451 |
| 2024-03-12 | 6.21 | 6.24 | 6.11 | 6.18 | -0.8% | 78,918 | 48,636,130 |
| 2024-03-11 | 6.14 | 6.24 | 6.13 | 6.23 | +0.65% | 63,340 | 39,170,758 |
| 2024-03-08 | 6.21 | 6.29 | 6.14 | 6.19 | -0.48% | 68,448 | 42,435,703 |
| 2024-03-07 | 6.15 | 6.39 | 6.14 | 6.22 | +1.14% | 110,296 | 69,303,207 |
| 2024-03-06 | 6.08 | 6.2 | 6.07 | 6.15 | +0.33% | 71,790 | 44,142,622 |
| 2024-03-05 | 6.19 | 6.23 | 6.11 | 6.13 | -1.29% | 68,926 | 42,393,595 |
| 2024-03-04 | 6.32 | 6.34 | 6.15 | 6.21 | -1.9% | 107,102 | 66,383,688 |
| 2024-03-01 | 6.54 | 6.55 | 6.23 | 6.33 | -3.21% | 166,578 | 105,538,734 |
| 2024-02-29 | 6.1 | 6.58 | 6.06 | 6.54 | +7.21% | 179,561 | 113,021,344 |
| 2024-02-28 | 6.26 | 6.3 | 6.08 | 6.1 | -1.61% | 160,102 | 99,074,961 |
| 2024-02-27 | 6.02 | 6.22 | 6.01 | 6.2 | +1.97% | 110,872 | 67,644,544 |
| 2024-02-26 | 6.1 | 6.12 | 5.99 | 6.08 | 0% | 110,201 | 66,738,020 |
| 2024-02-23 | 6.06 | 6.1 | 6 | 6.08 | +0.5% | 96,486 | 58,355,185 |
| 2024-02-22 | 6.03 | 6.08 | 5.95 | 6.05 | +0.17% | 82,462 | 49,620,655 |
| 2024-02-21 | 5.95 | 6.13 | 5.88 | 6.04 | +1.34% | 107,194 | 64,684,115 |
| 2024-02-20 | 5.99 | 6 | 5.89 | 5.96 | -1.32% | 94,314 | 56,154,209 |
| 2024-02-19 | 5.88 | 6.17 | 5.88 | 6.04 | +3.42% | 234,647 | 142,200,965 |
| 2024-02-08 | 5.68 | 5.88 | 5.53 | 5.84 | +2.82% | 203,522 | 116,403,974 |
| 2024-02-07 | 5.3 | 5.79 | 5.28 | 5.68 | +6.77% | 236,152 | 132,949,924 |
| 2024-02-06 | 4.92 | 5.36 | 4.81 | 5.32 | +8.35% | 197,083 | 100,011,359 |
| 2024-02-05 | 5.32 | 5.38 | 4.85 | 4.91 | -8.91% | 199,989 | 100,398,266 |
| 2024-02-02 | 5.64 | 5.7 | 5.19 | 5.39 | -4.6% | 138,695 | 75,741,564 |
| 2024-02-01 | 5.61 | 5.76 | 5.52 | 5.65 | +0.36% | 130,240 | 73,735,359 |
| 2024-01-31 | 5.79 | 5.84 | 5.61 | 5.63 | -2.6% | 106,361 | 60,786,286 |
| 2024-01-30 | 5.86 | 5.98 | 5.77 | 5.78 | -2.03% | 143,829 | 84,502,279 |
| 2024-01-29 | 6.33 | 6.35 | 5.86 | 5.9 | -9.23% | 281,123 | 169,977,665 |
| 2024-01-26 | 6.04 | 6.59 | 6.03 | 6.5 | +7.08% | 277,406 | 176,142,809 |
| 2024-01-25 | 5.8 | 6.1 | 5.79 | 6.07 | +4.66% | 115,953 | 69,218,218 |
| 2024-01-24 | 5.67 | 5.82 | 5.53 | 5.8 | +2.47% | 118,864 | 67,640,873 |
| 2024-01-23 | 5.61 | 5.7 | 5.46 | 5.66 | +1.07% | 107,661 | 60,174,895 |
| 2024-01-22 | 5.88 | 5.91 | 5.53 | 5.6 | -4.6% | 108,828 | 62,319,858 |
| 2024-01-19 | 5.89 | 5.95 | 5.82 | 5.87 | -0.34% | 106,386 | 62,746,955 |
| 2024-01-18 | 6.13 | 6.15 | 5.71 | 5.89 | -4.23% | 156,227 | 91,994,999 |
| 2024-01-17 | 6.3 | 6.35 | 6.15 | 6.15 | -3% | 57,558 | 35,987,416 |
| 2024-01-16 | 6.4 | 6.41 | 6.27 | 6.34 | -0.78% | 71,763 | 45,450,402 |
| 2024-01-15 | 6.43 | 6.44 | 6.36 | 6.39 | -0.78% | 51,867 | 33,219,978 |
| 2024-01-12 | 6.39 | 6.5 | 6.38 | 6.44 | +0.31% | 61,443 | 39,636,925 |
| 2024-01-11 | 6.37 | 6.46 | 6.32 | 6.42 | +1.1% | 58,254 | 37,213,657 |
| 2024-01-10 | 6.41 | 6.46 | 6.31 | 6.35 | -0.94% | 69,010 | 44,087,323 |
| 2024-01-09 | 6.45 | 6.47 | 6.34 | 6.41 | -0.47% | 73,110 | 46,756,242 |
| 2024-01-08 | 6.62 | 6.63 | 6.42 | 6.44 | -2.28% | 64,162 | 41,704,595 |
| 2024-01-05 | 6.66 | 6.68 | 6.57 | 6.59 | -0.75% | 69,855 | 46,356,365 |
| 2024-01-04 | 6.67 | 6.73 | 6.6 | 6.64 | -0.3% | 69,872 | 46,473,456 |
| 2024-01-03 | 6.68 | 6.71 | 6.62 | 6.66 | +0.45% | 68,212 | 45,446,230 |
| 2024-01-02 | 6.61 | 6.65 | 6.56 | 6.63 | +0.61% | 77,498 | 51,252,165 |
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：