股票概览
6.27
-3.39%
-0.22
6.48
开盘价
6.59
最高价
6.27
最低价
113,289
成交量
数据更新至: 2024-12-31
技术指标
6.58
MA5 (5日均线)
6.84
MA10 (10日均线)
7.13
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 | 6.48 | 6.59 | 6.27 | 6.27 | -3.39% | 113,289 | 72,638,964 |
| 2024-12-30 | 6.68 | 6.69 | 6.43 | 6.49 | -3.13% | 83,226 | 54,042,499 |
| 2024-12-27 | 6.63 | 6.77 | 6.54 | 6.7 | +0.9% | 76,570 | 51,209,647 |
| 2024-12-26 | 6.73 | 6.95 | 6.61 | 6.64 | -2.06% | 99,365 | 67,004,086 |
| 2024-12-25 | 6.68 | 6.93 | 6.58 | 6.78 | +1.5% | 168,473 | 114,005,268 |
| 2024-12-24 | 6.61 | 6.71 | 6.4 | 6.68 | +1.52% | 145,706 | 95,730,844 |
| 2024-12-23 | 7.2 | 7.2 | 6.55 | 6.58 | -8.48% | 198,063 | 133,991,631 |
| 2024-12-20 | 7.49 | 7.55 | 7.17 | 7.19 | -4.52% | 189,256 | 137,849,288 |
| 2024-12-19 | 7.57 | 7.65 | 7.15 | 7.53 | 0% | 255,437 | 188,459,594 |
| 2024-12-18 | 7.7 | 7.98 | 7.39 | 7.53 | +1.62% | 296,257 | 226,464,873 |
| 2024-12-17 | 7.88 | 7.9 | 7.27 | 7.41 | -7.14% | 366,470 | 275,211,657 |
| 2024-12-16 | 7.76 | 8.47 | 7.68 | 7.98 | +3.64% | 453,251 | 368,103,783 |
| 2024-12-13 | 7.54 | 8.08 | 7.5 | 7.7 | +1.32% | 231,346 | 181,340,367 |
| 2024-12-12 | 7.53 | 7.66 | 7.38 | 7.6 | +0.93% | 144,775 | 108,886,278 |
| 2024-12-11 | 7.27 | 7.73 | 7.24 | 7.53 | +3.15% | 169,713 | 126,572,187 |
| 2024-12-10 | 7.47 | 7.55 | 7.29 | 7.3 | 0% | 183,040 | 135,095,070 |
| 2024-12-09 | 7.37 | 7.52 | 7.26 | 7.3 | -3.18% | 310,590 | 228,311,846 |
| 2024-12-06 | 7 | 7.7 | 7 | 7.54 | +7.71% | 344,292 | 256,941,376 |
| 2024-12-05 | 6.79 | 7.01 | 6.79 | 7 | +2.49% | 81,220 | 56,540,340 |
| 2024-12-04 | 7.1 | 7.1 | 6.78 | 6.83 | -3.39% | 83,836 | 57,870,101 |
| 2024-12-03 | 7.09 | 7.2 | 7 | 7.07 | -0.14% | 78,976 | 56,030,271 |
| 2024-12-02 | 6.95 | 7.15 | 6.92 | 7.08 | +1.87% | 99,467 | 70,264,501 |
| 2024-11-29 | 7.04 | 7.1 | 6.92 | 6.95 | -1% | 88,395 | 61,821,566 |
| 2024-11-28 | 7.07 | 7.22 | 6.97 | 7.02 | -0.71% | 119,032 | 84,206,813 |
| 2024-11-27 | 6.86 | 7.08 | 6.65 | 7.07 | +2.17% | 138,164 | 94,760,677 |
| 2024-11-26 | 6.92 | 7.15 | 6.87 | 6.92 | +0.14% | 162,246 | 113,606,081 |
| 2024-11-25 | 6.7 | 6.91 | 6.5 | 6.91 | +3.13% | 103,097 | 69,654,217 |
| 2024-11-22 | 6.86 | 7.07 | 6.66 | 6.7 | -1.76% | 121,850 | 84,102,638 |
| 2024-11-21 | 6.74 | 6.99 | 6.74 | 6.82 | +1.19% | 97,192 | 66,472,803 |
| 2024-11-20 | 6.46 | 6.78 | 6.46 | 6.74 | +4.01% | 87,631 | 58,607,947 |
| 2024-11-19 | 6.41 | 6.51 | 6.3 | 6.48 | +1.41% | 60,404 | 38,745,102 |
| 2024-11-18 | 6.65 | 6.7 | 6.31 | 6.39 | -3.77% | 86,908 | 56,029,684 |
| 2024-11-15 | 6.58 | 6.84 | 6.56 | 6.64 | +0.61% | 95,258 | 64,151,201 |
| 2024-11-14 | 6.8 | 6.89 | 6.59 | 6.6 | -3.51% | 71,253 | 47,855,678 |
| 2024-11-13 | 6.63 | 6.85 | 6.63 | 6.84 | +2.4% | 90,051 | 60,895,867 |
| 2024-11-12 | 6.89 | 6.89 | 6.61 | 6.68 | -2.91% | 84,158 | 56,830,370 |
| 2024-11-11 | 6.6 | 6.89 | 6.6 | 6.88 | +3.93% | 111,908 | 75,956,318 |
| 2024-11-08 | 6.78 | 6.78 | 6.6 | 6.62 | -1.19% | 75,224 | 50,241,292 |
| 2024-11-07 | 6.52 | 6.7 | 6.52 | 6.7 | +1.98% | 78,505 | 52,062,724 |
| 2024-11-06 | 6.53 | 6.62 | 6.4 | 6.57 | +1.86% | 83,058 | 54,325,513 |
| 2024-11-05 | 6.32 | 6.47 | 6.27 | 6.45 | +2.87% | 73,998 | 47,184,488 |
| 2024-11-04 | 6.2 | 6.27 | 6.13 | 6.27 | +1.95% | 62,211 | 38,604,164 |
| 2024-11-01 | 6.46 | 6.5 | 6.14 | 6.15 | -4.8% | 107,456 | 67,451,519 |
| 2024-10-31 | 6.41 | 6.54 | 6.37 | 6.46 | +0.94% | 90,917 | 58,879,831 |
| 2024-10-30 | 6.33 | 6.51 | 6.28 | 6.4 | -0.62% | 87,458 | 55,974,150 |
| 2024-10-29 | 6.79 | 6.86 | 6.43 | 6.44 | -3.01% | 125,469 | 83,129,129 |
| 2024-10-28 | 6.43 | 6.64 | 6.42 | 6.64 | +3.27% | 97,080 | 63,573,391 |
| 2024-10-25 | 6.31 | 6.43 | 6.3 | 6.43 | +1.42% | 89,908 | 57,464,198 |
| 2024-10-24 | 6.25 | 6.37 | 6.21 | 6.34 | +0.96% | 78,915 | 49,734,499 |
| 2024-10-23 | 6.26 | 6.35 | 6.22 | 6.28 | -0.63% | 69,695 | 43,789,013 |
| 2024-10-22 | 6.16 | 6.47 | 6.16 | 6.32 | +2.6% | 111,775 | 70,797,749 |
| 2024-10-21 | 6.08 | 6.21 | 6.08 | 6.16 | +1.48% | 81,371 | 50,088,809 |
| 2024-10-18 | 6.06 | 6.16 | 5.98 | 6.07 | +0.33% | 80,856 | 49,263,348 |
| 2024-10-17 | 6.12 | 6.28 | 6.04 | 6.05 | -0.33% | 54,569 | 33,579,793 |
| 2024-10-16 | 5.97 | 6.14 | 5.91 | 6.07 | +1% | 58,325 | 35,367,640 |
| 2024-10-15 | 6.02 | 6.13 | 5.89 | 6.01 | +0.33% | 81,984 | 49,514,624 |
| 2024-10-14 | 5.88 | 6.03 | 5.85 | 5.99 | +2.22% | 60,095 | 35,758,312 |
| 2024-10-11 | 6.1 | 6.14 | 5.81 | 5.86 | -4.56% | 74,369 | 44,322,658 |
| 2024-10-10 | 6.06 | 6.3 | 5.92 | 6.14 | +2.16% | 99,754 | 61,086,308 |
| 2024-10-09 | 6.49 | 6.54 | 6 | 6.01 | -9.62% | 138,771 | 86,610,013 |
| 2024-10-08 | 7.05 | 7.05 | 6.37 | 6.65 | +3.42% | 223,201 | 148,721,670 |
| 2024-09-30 | 6.1 | 6.5 | 5.98 | 6.43 | +7.71% | 174,393 | 109,238,853 |
| 2024-09-27 | 5.9 | 5.98 | 5.85 | 5.97 | +2.58% | 41,081 | 24,332,189 |
| 2024-09-26 | 5.71 | 5.83 | 5.67 | 5.82 | +2.11% | 47,255 | 27,254,687 |
| 2024-09-25 | 5.71 | 5.87 | 5.67 | 5.7 | +1.24% | 69,589 | 40,110,079 |
| 2024-09-24 | 5.52 | 5.63 | 5.47 | 5.63 | +2.74% | 46,998 | 26,131,367 |
| 2024-09-23 | 5.49 | 5.49 | 5.41 | 5.48 | +0.18% | 20,964 | 11,449,801 |
| 2024-09-20 | 5.45 | 5.47 | 5.39 | 5.47 | +0.74% | 25,596 | 13,910,668 |
| 2024-09-19 | 5.29 | 5.44 | 5.28 | 5.43 | +2.65% | 31,038 | 16,718,547 |
| 2024-09-18 | 5.36 | 5.38 | 5.21 | 5.29 | -1.67% | 30,790 | 16,275,614 |
| 2024-09-13 | 5.41 | 5.45 | 5.35 | 5.38 | -0.37% | 21,034 | 11,341,051 |
| 2024-09-12 | 5.43 | 5.46 | 5.39 | 5.4 | +0.19% | 25,518 | 13,825,178 |
| 2024-09-11 | 5.43 | 5.47 | 5.36 | 5.39 | -1.1% | 24,352 | 13,175,212 |
| 2024-09-10 | 5.42 | 5.47 | 5.35 | 5.45 | +0.74% | 27,619 | 14,935,921 |
| 2024-09-09 | 5.37 | 5.47 | 5.34 | 5.41 | -0.18% | 26,826 | 14,527,009 |
| 2024-09-06 | 5.42 | 5.5 | 5.4 | 5.42 | -0.73% | 36,985 | 20,150,138 |
| 2024-09-05 | 5.4 | 5.48 | 5.35 | 5.46 | +1.49% | 33,169 | 18,057,496 |
| 2024-09-04 | 5.36 | 5.45 | 5.33 | 5.38 | -0.37% | 29,705 | 16,008,249 |
| 2024-09-03 | 5.38 | 5.42 | 5.29 | 5.4 | +1.12% | 38,280 | 20,548,482 |
| 2024-09-02 | 5.42 | 5.42 | 5.33 | 5.34 | -0.74% | 45,417 | 24,415,804 |
| 2024-08-30 | 5.16 | 5.42 | 5.16 | 5.38 | +4.47% | 63,849 | 34,173,755 |
| 2024-08-29 | 5.16 | 5.18 | 5.09 | 5.15 | -0.39% | 27,836 | 14,330,059 |
| 2024-08-28 | 5.01 | 5.2 | 4.98 | 5.17 | +1.77% | 42,553 | 21,743,886 |
| 2024-08-27 | 5.11 | 5.19 | 5.06 | 5.08 | -1.17% | 23,864 | 12,197,670 |
| 2024-08-26 | 5.11 | 5.18 | 4.99 | 5.14 | +0.78% | 38,580 | 19,684,768 |
| 2024-08-23 | 5.13 | 5.17 | 5.05 | 5.1 | -0.78% | 45,000 | 22,965,905 |
| 2024-08-22 | 5.28 | 5.4 | 5.12 | 5.14 | -3.56% | 71,505 | 37,499,182 |
| 2024-08-21 | 5.5 | 5.54 | 5.3 | 5.33 | -3.62% | 114,751 | 61,974,008 |
| 2024-08-20 | 5.33 | 5.78 | 5.3 | 5.53 | +3.36% | 141,047 | 77,501,882 |
| 2024-08-19 | 5.32 | 5.38 | 5.3 | 5.35 | +0.56% | 23,932 | 12,797,876 |
| 2024-08-16 | 5.38 | 5.42 | 5.32 | 5.32 | -1.85% | 22,831 | 12,219,138 |
| 2024-08-15 | 5.32 | 5.45 | 5.26 | 5.42 | +1.88% | 35,806 | 19,260,277 |
| 2024-08-14 | 5.31 | 5.36 | 5.3 | 5.32 | +0.38% | 25,552 | 13,609,632 |
| 2024-08-13 | 5.37 | 5.38 | 5.24 | 5.3 | -1.3% | 22,585 | 11,979,804 |
| 2024-08-12 | 5.35 | 5.41 | 5.3 | 5.37 | +0.56% | 28,866 | 15,474,560 |
| 2024-08-09 | 5.44 | 5.47 | 5.33 | 5.34 | -2.02% | 25,906 | 13,977,028 |
| 2024-08-08 | 5.39 | 5.47 | 5.33 | 5.45 | +0.55% | 29,157 | 15,793,112 |
| 2024-08-07 | 5.46 | 5.46 | 5.38 | 5.42 | +0.18% | 24,349 | 13,201,508 |
| 2024-08-06 | 5.33 | 5.42 | 5.33 | 5.41 | +1.88% | 30,809 | 16,582,320 |
| 2024-08-05 | 5.4 | 5.48 | 5.27 | 5.31 | -1.85% | 39,504 | 21,297,900 |
| 2024-08-02 | 5.44 | 5.47 | 5.39 | 5.41 | -0.55% | 33,514 | 18,207,993 |
| 2024-08-01 | 5.46 | 5.51 | 5.4 | 5.44 | -0.55% | 43,548 | 23,738,453 |
| 2024-07-31 | 5.28 | 5.49 | 5.25 | 5.47 | +3.99% | 58,483 | 31,628,470 |
| 2024-07-30 | 5.18 | 5.28 | 5.18 | 5.26 | +0.96% | 30,860 | 16,151,271 |
| 2024-07-29 | 5.15 | 5.22 | 5.12 | 5.21 | +1.17% | 27,728 | 14,352,041 |
| 2024-07-26 | 5.1 | 5.16 | 5.07 | 5.15 | +0.98% | 28,921 | 14,823,011 |
| 2024-07-25 | 5.01 | 5.12 | 4.96 | 5.1 | +1.8% | 34,713 | 17,542,600 |
| 2024-07-24 | 5.05 | 5.06 | 4.97 | 5.01 | -0.4% | 33,078 | 16,573,002 |
| 2024-07-23 | 5.11 | 5.15 | 5.03 | 5.03 | -1.76% | 20,438 | 10,406,878 |
| 2024-07-22 | 5.06 | 5.13 | 4.99 | 5.12 | +1.19% | 30,261 | 15,342,573 |
| 2024-07-19 | 5.02 | 5.1 | 5 | 5.06 | +0.6% | 26,351 | 13,304,256 |
| 2024-07-18 | 5.08 | 5.08 | 4.94 | 5.03 | -1.18% | 46,962 | 23,483,187 |
| 2024-07-17 | 5.12 | 5.19 | 5.06 | 5.09 | -0.39% | 25,742 | 13,141,211 |
| 2024-07-16 | 5.12 | 5.15 | 5.06 | 5.11 | -0.2% | 19,436 | 9,918,733 |
| 2024-07-15 | 5.19 | 5.19 | 5.08 | 5.12 | -0.97% | 21,906 | 11,212,465 |
| 2024-07-12 | 5.21 | 5.29 | 5.15 | 5.17 | -0.77% | 32,581 | 16,959,889 |
| 2024-07-11 | 5.16 | 5.24 | 5.11 | 5.21 | +2.56% | 41,475 | 21,533,029 |
| 2024-07-10 | 5.12 | 5.2 | 5.05 | 5.08 | -1.74% | 36,366 | 18,617,782 |
| 2024-07-09 | 5.13 | 5.18 | 5 | 5.17 | +0.78% | 36,053 | 18,409,417 |
| 2024-07-08 | 5.25 | 5.25 | 5.1 | 5.13 | -2.47% | 36,374 | 18,682,575 |
| 2024-07-05 | 5.2 | 5.29 | 5.1 | 5.26 | +1.54% | 43,616 | 22,768,109 |
| 2024-07-04 | 5.44 | 5.44 | 5.17 | 5.18 | -4.07% | 50,754 | 26,745,388 |
| 2024-07-03 | 5.44 | 5.45 | 5.35 | 5.4 | -0.18% | 26,041 | 14,102,765 |
| 2024-07-02 | 5.3 | 5.44 | 5.28 | 5.41 | +1.12% | 42,090 | 22,724,791 |
| 2024-07-01 | 5.17 | 5.37 | 5.12 | 5.35 | +2.49% | 50,502 | 26,571,713 |
| 2024-06-28 | 5.27 | 5.33 | 5.2 | 5.22 | -1.14% | 46,185 | 24,336,555 |
| 2024-06-27 | 5.28 | 5.4 | 5.22 | 5.28 | 0% | 59,086 | 31,555,039 |
| 2024-06-26 | 4.97 | 5.28 | 4.97 | 5.28 | +5.39% | 53,314 | 27,469,716 |
| 2024-06-25 | 4.96 | 5.04 | 4.95 | 5.01 | +1.01% | 30,183 | 15,085,596 |
| 2024-06-24 | 5.14 | 5.16 | 4.95 | 4.96 | -3.88% | 44,101 | 22,138,974 |
| 2024-06-21 | 5.24 | 5.29 | 5.15 | 5.16 | -1.53% | 36,601 | 19,064,382 |
| 2024-06-20 | 5.29 | 5.33 | 5.12 | 5.24 | -1.13% | 60,750 | 31,707,041 |
| 2024-06-19 | 5.34 | 5.38 | 5.29 | 5.3 | -0.75% | 26,580 | 14,152,317 |
| 2024-06-18 | 5.3 | 5.36 | 5.29 | 5.34 | +0.56% | 33,368 | 17,780,876 |
| 2024-06-17 | 5.41 | 5.42 | 5.3 | 5.31 | -2.39% | 42,174 | 22,601,157 |
| 2024-06-14 | 5.4 | 5.51 | 5.38 | 5.44 | +0.37% | 42,038 | 22,919,125 |
| 2024-06-13 | 5.49 | 5.58 | 5.41 | 5.42 | -1.28% | 40,415 | 22,093,588 |
| 2024-06-12 | 5.25 | 5.51 | 5.22 | 5.49 | +4.77% | 64,142 | 34,799,068 |
| 2024-06-11 | 5.28 | 5.3 | 5.16 | 5.24 | -1.69% | 41,005 | 21,411,628 |
| 2024-06-07 | 5.24 | 5.34 | 5.2 | 5.33 | +3.9% | 58,001 | 30,669,341 |
| 2024-06-06 | 5.32 | 5.37 | 5.08 | 5.13 | -3.57% | 61,366 | 31,777,858 |
| 2024-06-05 | 5.48 | 5.48 | 5.32 | 5.32 | -2.92% | 49,534 | 26,677,807 |
| 2024-06-04 | 5.52 | 5.55 | 5.4 | 5.48 | -0.72% | 43,950 | 23,949,470 |
| 2024-06-03 | 5.59 | 5.66 | 5.43 | 5.52 | -1.95% | 53,453 | 29,573,509 |
| 2024-05-31 | 5.55 | 5.65 | 5.5 | 5.63 | +1.44% | 37,332 | 20,901,685 |
| 2024-05-30 | 5.52 | 5.59 | 5.44 | 5.55 | +0.54% | 33,273 | 18,442,327 |
| 2024-05-29 | 5.59 | 5.65 | 5.49 | 5.52 | -1.08% | 38,295 | 21,258,804 |
| 2024-05-28 | 5.7 | 5.71 | 5.57 | 5.58 | -2.11% | 33,543 | 18,830,463 |
| 2024-05-27 | 5.68 | 5.71 | 5.58 | 5.7 | +0.53% | 34,197 | 19,262,556 |
| 2024-05-24 | 5.72 | 5.75 | 5.66 | 5.67 | -0.53% | 40,980 | 23,391,085 |
| 2024-05-23 | 5.89 | 5.9 | 5.69 | 5.7 | -3.39% | 52,867 | 30,452,036 |
| 2024-05-22 | 5.9 | 5.97 | 5.89 | 5.9 | -0.51% | 51,809 | 30,649,024 |
| 2024-05-21 | 5.97 | 6.01 | 5.91 | 5.93 | -0.84% | 31,018 | 18,440,462 |
| 2024-05-20 | 5.93 | 6.01 | 5.88 | 5.98 | +0.84% | 55,558 | 33,154,112 |
| 2024-05-17 | 5.93 | 5.97 | 5.86 | 5.93 | 0% | 45,243 | 26,696,080 |
| 2024-05-16 | 5.93 | 5.99 | 5.86 | 5.93 | +1.02% | 52,180 | 30,951,328 |
| 2024-05-15 | 5.93 | 5.99 | 5.87 | 5.87 | -0.84% | 38,464 | 22,794,799 |
| 2024-05-14 | 5.73 | 5.94 | 5.73 | 5.92 | +2.78% | 53,635 | 31,538,778 |
| 2024-05-13 | 5.87 | 5.88 | 5.7 | 5.76 | -2.37% | 55,618 | 32,099,143 |
| 2024-05-10 | 6 | 6.06 | 5.87 | 5.9 | -1.67% | 60,369 | 35,757,291 |
| 2024-05-09 | 5.98 | 6.04 | 5.96 | 6 | +0.67% | 43,472 | 26,138,657 |
| 2024-05-08 | 6.12 | 6.12 | 5.96 | 5.96 | -2.45% | 55,898 | 33,635,516 |
| 2024-05-07 | 6.09 | 6.22 | 6.07 | 6.11 | -0.16% | 63,345 | 38,854,796 |
| 2024-05-06 | 6.1 | 6.16 | 6.07 | 6.12 | +1.32% | 66,177 | 40,461,314 |
| 2024-04-30 | 6.08 | 6.11 | 5.97 | 6.04 | -0.82% | 76,951 | 46,499,789 |
| 2024-04-29 | 5.99 | 6.12 | 5.97 | 6.09 | +1% | 100,235 | 60,647,064 |
| 2024-04-26 | 5.88 | 6.11 | 5.87 | 6.03 | +1.86% | 76,058 | 45,789,796 |
| 2024-04-25 | 5.88 | 5.95 | 5.83 | 5.92 | -0.34% | 69,897 | 41,216,402 |
| 2024-04-24 | 5.73 | 6 | 5.69 | 5.94 | +3.66% | 94,550 | 55,542,591 |
| 2024-04-23 | 5.63 | 5.79 | 5.61 | 5.73 | +2.14% | 87,233 | 50,067,630 |
| 2024-04-22 | 5.56 | 5.69 | 5.4 | 5.61 | +0.54% | 78,837 | 43,943,349 |
| 2024-04-19 | 5.65 | 5.79 | 5.56 | 5.58 | -1.41% | 96,885 | 54,872,806 |
| 2024-04-18 | 5.76 | 5.8 | 5.6 | 5.66 | -0.88% | 124,902 | 70,886,486 |
| 2024-04-17 | 5.32 | 5.71 | 5.3 | 5.71 | +10.02% | 78,299 | 43,676,100 |
| 2024-04-16 | 5.71 | 5.75 | 5.19 | 5.19 | -10.05% | 137,806 | 74,389,860 |
| 2024-04-15 | 6.06 | 6.13 | 5.69 | 5.77 | -5.1% | 108,822 | 63,587,148 |
| 2024-04-12 | 6.22 | 6.24 | 6.06 | 6.08 | -2.41% | 69,138 | 42,405,804 |
| 2024-04-11 | 6.05 | 6.31 | 6.02 | 6.23 | +1.96% | 83,608 | 52,102,726 |
| 2024-04-10 | 6.29 | 6.29 | 6.04 | 6.11 | -2.86% | 74,947 | 45,984,617 |
| 2024-04-09 | 6.17 | 6.29 | 6.15 | 6.29 | +1.94% | 70,501 | 43,960,932 |
| 2024-04-08 | 6.34 | 6.37 | 6.15 | 6.17 | -3.29% | 96,076 | 59,775,988 |
| 2024-04-03 | 6.51 | 6.53 | 6.23 | 6.38 | -2.6% | 124,263 | 78,771,916 |
| 2024-04-02 | 6.67 | 6.7 | 6.48 | 6.55 | -2.24% | 112,966 | 74,036,955 |
| 2024-04-01 | 6.45 | 6.71 | 6.4 | 6.7 | +3.88% | 131,504 | 86,932,248 |
| 2024-03-29 | 6.54 | 6.58 | 6.38 | 6.45 | -1.83% | 127,427 | 82,170,654 |
| 2024-03-28 | 6.32 | 6.63 | 6.29 | 6.57 | +3.63% | 139,059 | 90,584,615 |
| 2024-03-27 | 6.66 | 6.76 | 6.34 | 6.34 | -4.95% | 158,660 | 102,684,509 |
| 2024-03-26 | 6.76 | 6.9 | 6.53 | 6.67 | -1.33% | 199,100 | 133,505,752 |
| 2024-03-25 | 7.28 | 7.29 | 6.76 | 6.76 | -7.78% | 323,124 | 226,402,373 |
| 2024-03-22 | 6.99 | 7.48 | 6.91 | 7.33 | +4.12% | 442,609 | 319,069,306 |
| 2024-03-21 | 7.05 | 7.3 | 6.91 | 7.04 | +4.14% | 410,479 | 290,018,415 |
| 2024-03-20 | 6.57 | 6.8 | 6.53 | 6.76 | +3.36% | 281,352 | 187,770,547 |
| 2024-03-19 | 6.5 | 6.69 | 6.49 | 6.54 | +0.77% | 286,244 | 188,047,367 |
| 2024-03-18 | 6.35 | 6.5 | 6.31 | 6.49 | +2.69% | 216,411 | 138,618,124 |
| 2024-03-15 | 6.3 | 6.33 | 6.19 | 6.32 | +0.32% | 144,749 | 90,750,082 |
| 2024-03-14 | 6.45 | 6.46 | 6.18 | 6.3 | -3.37% | 262,952 | 166,270,744 |
| 2024-03-13 | 6.41 | 6.63 | 6.32 | 6.52 | +2.19% | 392,476 | 253,595,203 |
| 2024-03-12 | 6.45 | 6.45 | 6.31 | 6.38 | -1.24% | 277,413 | 176,433,073 |
| 2024-03-11 | 6.4 | 6.48 | 6.3 | 6.46 | -1.97% | 320,638 | 205,317,279 |
| 2024-03-08 | 6.5 | 6.71 | 6.26 | 6.59 | -1.35% | 510,145 | 326,958,880 |
| 2024-03-07 | 6.09 | 6.68 | 5.95 | 6.68 | +10.05% | 302,048 | 194,027,093 |
| 2024-03-06 | 6.06 | 6.19 | 6.02 | 6.07 | -0.82% | 73,186 | 44,631,432 |
| 2024-03-05 | 6.17 | 6.24 | 6.04 | 6.12 | -1.61% | 83,791 | 51,546,430 |
| 2024-03-04 | 6.17 | 6.26 | 6.02 | 6.22 | -0.16% | 108,048 | 66,589,333 |
| 2024-03-01 | 6.1 | 6.26 | 6.01 | 6.23 | +2.3% | 146,594 | 89,912,140 |
| 2024-02-29 | 5.8 | 6.12 | 5.69 | 6.09 | +4.64% | 121,902 | 72,795,043 |
| 2024-02-28 | 6.38 | 6.6 | 5.78 | 5.82 | -8.92% | 193,797 | 120,926,178 |
| 2024-02-27 | 6.16 | 6.39 | 6.1 | 6.39 | +3.4% | 110,381 | 69,362,027 |
| 2024-02-26 | 6.13 | 6.32 | 6.01 | 6.18 | +0.49% | 150,720 | 92,874,348 |
| 2024-02-23 | 5.88 | 6.18 | 5.81 | 6.15 | +4.95% | 149,893 | 90,326,653 |
| 2024-02-22 | 5.6 | 5.86 | 5.6 | 5.86 | +2.99% | 135,692 | 78,113,579 |
| 2024-02-21 | 5.58 | 5.92 | 5.5 | 5.69 | +0.53% | 212,656 | 121,120,361 |
| 2024-02-20 | 5.5 | 5.7 | 5.25 | 5.66 | +2.91% | 263,766 | 146,507,318 |
| 2024-02-19 | 5.15 | 5.52 | 5.15 | 5.5 | +9.56% | 330,373 | 178,573,179 |
| 2024-02-08 | 4.62 | 5.03 | 4.43 | 5.02 | +9.61% | 313,355 | 148,383,078 |
| 2024-02-07 | 5.08 | 5.14 | 4.57 | 4.58 | -9.84% | 340,824 | 162,525,929 |
| 2024-02-06 | 4.84 | 5.28 | 4.82 | 5.08 | -5.05% | 286,598 | 141,663,721 |
| 2024-02-05 | 5.9 | 5.91 | 5.35 | 5.35 | -9.93% | 180,113 | 97,900,375 |
| 2024-02-02 | 6.2 | 6.48 | 5.82 | 5.94 | -4.96% | 179,934 | 111,089,482 |
| 2024-02-01 | 6.45 | 6.6 | 6.09 | 6.25 | -5.73% | 280,476 | 175,991,636 |
| 2024-01-31 | 6.57 | 6.95 | 6.46 | 6.63 | +1.22% | 269,399 | 181,907,302 |
| 2024-01-30 | 6.73 | 6.75 | 6.52 | 6.55 | -3.68% | 76,649 | 50,901,836 |
| 2024-01-29 | 7 | 7.04 | 6.73 | 6.8 | -3.55% | 86,093 | 58,923,726 |
| 2024-01-26 | 6.94 | 7.15 | 6.92 | 7.05 | +0.28% | 144,510 | 101,811,578 |
| 2024-01-25 | 6.49 | 7.03 | 6.41 | 7.03 | +8.82% | 168,508 | 114,808,668 |
| 2024-01-24 | 6.37 | 6.47 | 6.19 | 6.46 | +1.57% | 92,598 | 58,579,476 |
| 2024-01-23 | 6.34 | 6.4 | 6.21 | 6.36 | -0.47% | 112,649 | 70,982,921 |
| 2024-01-22 | 6.8 | 6.91 | 6.32 | 6.39 | -6.72% | 115,116 | 75,776,718 |
| 2024-01-19 | 7.02 | 7.07 | 6.84 | 6.85 | -0.87% | 94,554 | 65,671,170 |
| 2024-01-18 | 7.02 | 7.05 | 6.7 | 6.91 | -1.29% | 97,576 | 66,729,766 |
| 2024-01-17 | 7.14 | 7.19 | 6.99 | 7 | -1.96% | 62,587 | 44,420,352 |
| 2024-01-16 | 7.26 | 7.32 | 7.02 | 7.14 | -1.79% | 96,793 | 68,790,767 |
| 2024-01-15 | 7.19 | 7.35 | 7.15 | 7.27 | +0.83% | 72,130 | 52,546,494 |
| 2024-01-12 | 7.29 | 7.4 | 7.21 | 7.21 | -1.1% | 83,577 | 60,755,867 |
| 2024-01-11 | 7.18 | 7.35 | 7.18 | 7.29 | +1.11% | 84,635 | 61,694,300 |
| 2024-01-10 | 7.33 | 7.43 | 7.07 | 7.21 | -2.57% | 156,951 | 112,997,383 |
| 2024-01-09 | 7.47 | 7.58 | 7.29 | 7.4 | -0.8% | 154,118 | 114,006,608 |
| 2024-01-08 | 7.33 | 7.66 | 7.33 | 7.46 | +1.08% | 178,179 | 133,619,251 |
| 2024-01-05 | 7.62 | 7.66 | 7.32 | 7.38 | -3.15% | 155,301 | 115,665,456 |
| 2024-01-04 | 7.6 | 7.66 | 7.45 | 7.62 | -0.52% | 143,601 | 108,879,808 |
| 2024-01-03 | 7.49 | 7.74 | 7.34 | 7.66 | +2.41% | 256,386 | 195,343,055 |
| 2024-01-02 | 7.44 | 7.62 | 7.43 | 7.48 | +0.54% | 175,123 | 131,927,196 |
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：