股票概览
6.79
-2.3%
-0.16
6.95
开盘价
7.03
最高价
6.79
最低价
52,751
成交量
数据更新至: 2024-12-31
技术指标
6.98
MA5 (5日均线)
7.19
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 | 6.95 | 7.03 | 6.79 | 6.79 | -2.3% | 52,751 | 36,328,889 |
| 2024-12-30 | 7.15 | 7.15 | 6.9 | 6.95 | -2.52% | 58,892 | 41,040,925 |
| 2024-12-27 | 7.02 | 7.18 | 6.99 | 7.13 | +1.13% | 48,294 | 34,377,391 |
| 2024-12-26 | 6.96 | 7.18 | 6.93 | 7.05 | +1.29% | 66,737 | 47,186,653 |
| 2024-12-25 | 7.2 | 7.21 | 6.82 | 6.96 | -2.79% | 87,636 | 61,016,619 |
| 2024-12-24 | 7.25 | 7.26 | 7.02 | 7.16 | 0% | 72,580 | 51,703,293 |
| 2024-12-23 | 7.5 | 7.53 | 7.15 | 7.16 | -4.91% | 104,349 | 76,200,114 |
| 2024-12-20 | 7.56 | 7.6 | 7.48 | 7.53 | -0.4% | 79,400 | 59,805,247 |
| 2024-12-19 | 7.7 | 7.73 | 7.44 | 7.56 | -1.18% | 87,046 | 65,822,881 |
| 2024-12-18 | 7.61 | 7.82 | 7.45 | 7.65 | +0.92% | 101,927 | 77,977,629 |
| 2024-12-17 | 8.11 | 8.14 | 7.56 | 7.58 | -6.88% | 182,866 | 141,883,079 |
| 2024-12-16 | 7.99 | 8.27 | 7.99 | 8.14 | +1.88% | 154,357 | 126,002,037 |
| 2024-12-13 | 8.07 | 8.23 | 7.97 | 7.99 | -0.99% | 143,981 | 116,439,216 |
| 2024-12-12 | 7.84 | 8.11 | 7.77 | 8.07 | +2.93% | 177,254 | 142,100,723 |
| 2024-12-11 | 7.74 | 7.98 | 7.68 | 7.84 | +1.16% | 133,253 | 104,320,776 |
| 2024-12-10 | 7.9 | 7.97 | 7.72 | 7.75 | 0% | 206,863 | 161,084,254 |
| 2024-12-09 | 7.83 | 7.97 | 7.63 | 7.75 | -0.39% | 141,237 | 110,067,904 |
| 2024-12-06 | 7.87 | 7.91 | 7.76 | 7.78 | -1.27% | 134,965 | 105,642,404 |
| 2024-12-05 | 7.84 | 7.98 | 7.78 | 7.88 | +0.64% | 93,250 | 73,256,053 |
| 2024-12-04 | 8 | 8.13 | 7.78 | 7.83 | -2.73% | 146,572 | 116,420,210 |
| 2024-12-03 | 8.14 | 8.27 | 8 | 8.05 | -0.62% | 208,659 | 169,523,879 |
| 2024-12-02 | 8.03 | 8.25 | 7.87 | 8.1 | +4.25% | 277,770 | 223,562,914 |
| 2024-11-29 | 7.53 | 7.95 | 7.43 | 7.77 | +3.19% | 166,727 | 128,282,085 |
| 2024-11-28 | 7.42 | 7.6 | 7.4 | 7.53 | +0.67% | 96,690 | 72,699,359 |
| 2024-11-27 | 7.4 | 7.49 | 7.19 | 7.48 | +0.81% | 116,902 | 85,864,154 |
| 2024-11-26 | 7.56 | 7.63 | 7.42 | 7.42 | -2.11% | 84,499 | 63,417,889 |
| 2024-11-25 | 7.31 | 7.75 | 7.28 | 7.58 | +3.55% | 179,276 | 134,990,843 |
| 2024-11-22 | 7.65 | 7.74 | 7.28 | 7.32 | -5.06% | 192,737 | 144,713,143 |
| 2024-11-21 | 7.96 | 7.98 | 7.62 | 7.71 | -3.5% | 220,744 | 171,791,962 |
| 2024-11-20 | 7.74 | 8.09 | 7.7 | 7.99 | +2.44% | 267,807 | 212,790,258 |
| 2024-11-19 | 7.43 | 7.8 | 7.4 | 7.8 | +4.28% | 307,408 | 235,585,066 |
| 2024-11-18 | 7.35 | 7.67 | 7.28 | 7.48 | +0.94% | 186,896 | 139,150,886 |
| 2024-11-15 | 7.32 | 7.55 | 7.23 | 7.41 | -0.13% | 222,267 | 164,510,320 |
| 2024-11-14 | 7.32 | 7.98 | 7.32 | 7.42 | +0.68% | 300,559 | 227,795,209 |
| 2024-11-13 | 7.51 | 7.66 | 7.26 | 7.37 | -2.9% | 236,291 | 175,070,251 |
| 2024-11-12 | 7.6 | 7.84 | 7.46 | 7.59 | -3.31% | 415,339 | 317,066,550 |
| 2024-11-11 | 8.42 | 8.42 | 7.7 | 7.85 | +2.61% | 741,306 | 589,889,705 |
| 2024-11-08 | 7.65 | 7.65 | 7.65 | 7.65 | +10.07% | 45,327 | 34,675,339 |
| 2024-11-07 | 6.72 | 6.97 | 6.64 | 6.95 | +3.58% | 173,975 | 119,478,044 |
| 2024-11-06 | 6.68 | 6.76 | 6.65 | 6.71 | 0% | 115,169 | 77,272,084 |
| 2024-11-05 | 6.54 | 6.82 | 6.51 | 6.71 | +2.44% | 113,817 | 76,052,354 |
| 2024-11-04 | 6.47 | 6.64 | 6.43 | 6.55 | +0.92% | 93,950 | 61,359,523 |
| 2024-11-01 | 6.67 | 6.74 | 6.36 | 6.49 | -3.85% | 167,298 | 109,308,426 |
| 2024-10-31 | 6.5 | 6.86 | 6.45 | 6.75 | +3.69% | 209,441 | 138,906,287 |
| 2024-10-30 | 6.62 | 6.71 | 6.44 | 6.51 | -2.4% | 122,423 | 80,289,493 |
| 2024-10-29 | 6.9 | 6.97 | 6.65 | 6.67 | -3.47% | 121,258 | 81,978,438 |
| 2024-10-28 | 6.75 | 6.92 | 6.7 | 6.91 | +2.37% | 115,546 | 79,382,961 |
| 2024-10-25 | 6.6 | 6.76 | 6.58 | 6.75 | +1.2% | 108,405 | 72,809,435 |
| 2024-10-24 | 6.6 | 6.75 | 6.58 | 6.67 | +0.76% | 117,357 | 78,600,285 |
| 2024-10-23 | 6.65 | 6.74 | 6.59 | 6.62 | -0.75% | 113,693 | 75,761,564 |
| 2024-10-22 | 6.48 | 6.68 | 6.45 | 6.67 | +2.93% | 177,472 | 117,596,440 |
| 2024-10-21 | 6.46 | 6.58 | 6.38 | 6.48 | +0.47% | 150,163 | 96,907,684 |
| 2024-10-18 | 6.18 | 6.56 | 6.18 | 6.45 | +4.37% | 197,068 | 125,703,351 |
| 2024-10-17 | 6.19 | 6.37 | 6.17 | 6.18 | 0% | 130,808 | 81,952,643 |
| 2024-10-16 | 6.13 | 6.25 | 6.1 | 6.18 | -0.64% | 97,991 | 60,596,018 |
| 2024-10-15 | 6.29 | 6.39 | 6.2 | 6.22 | -1.58% | 97,380 | 61,368,438 |
| 2024-10-14 | 6.29 | 6.34 | 6.12 | 6.32 | +0.8% | 124,403 | 77,702,980 |
| 2024-10-11 | 6.42 | 6.44 | 6.18 | 6.27 | -2.64% | 157,938 | 99,230,146 |
| 2024-10-10 | 6.41 | 6.66 | 6.33 | 6.44 | +1.74% | 197,166 | 128,186,817 |
| 2024-10-09 | 6.92 | 6.92 | 6.32 | 6.33 | -9.7% | 281,479 | 185,839,989 |
| 2024-10-08 | 7.29 | 7.29 | 6.55 | 7.01 | +5.73% | 400,076 | 277,700,795 |
| 2024-09-30 | 6.3 | 6.67 | 6.17 | 6.63 | +9.05% | 338,082 | 218,011,772 |
| 2024-09-27 | 5.92 | 6.11 | 5.85 | 6.08 | +4.47% | 171,666 | 102,568,787 |
| 2024-09-26 | 5.58 | 5.84 | 5.54 | 5.82 | +4.49% | 229,243 | 130,870,681 |
| 2024-09-25 | 5.53 | 5.74 | 5.51 | 5.57 | +1.64% | 219,813 | 123,659,686 |
| 2024-09-24 | 5.32 | 5.49 | 5.3 | 5.48 | +3.2% | 161,486 | 87,039,373 |
| 2024-09-23 | 5.33 | 5.35 | 5.27 | 5.31 | -0.19% | 95,737 | 50,744,991 |
| 2024-09-20 | 5.42 | 5.43 | 5.28 | 5.32 | -1.85% | 132,512 | 70,572,213 |
| 2024-09-19 | 5.31 | 5.46 | 5.25 | 5.42 | +1.69% | 164,780 | 88,802,587 |
| 2024-09-18 | 5.65 | 5.65 | 5.27 | 5.33 | -5.66% | 264,041 | 141,941,800 |
| 2024-09-13 | 5.64 | 5.79 | 5.58 | 5.65 | -3.91% | 407,355 | 231,110,499 |
| 2024-09-12 | 5.45 | 6.07 | 5.43 | 5.88 | +6.52% | 559,056 | 332,629,527 |
| 2024-09-11 | 5.81 | 5.88 | 5.48 | 5.52 | -7.23% | 408,761 | 229,749,982 |
| 2024-09-10 | 6.33 | 6.67 | 5.84 | 5.95 | -8.32% | 726,926 | 444,545,005 |
| 2024-09-09 | 6.4 | 6.49 | 6.03 | 6.49 | +10% | 617,586 | 392,570,453 |
| 2024-09-06 | 6.29 | 6.29 | 5.9 | 5.9 | +3.15% | 423,675 | 261,612,365 |
| 2024-09-05 | 5.62 | 5.75 | 5.62 | 5.72 | +2.14% | 95,958 | 54,640,952 |
| 2024-09-04 | 5.52 | 5.76 | 5.51 | 5.6 | +0.9% | 91,449 | 51,386,252 |
| 2024-09-03 | 5.67 | 5.71 | 5.52 | 5.55 | -3.81% | 121,876 | 68,121,396 |
| 2024-09-02 | 5.72 | 5.98 | 5.65 | 5.77 | +3.41% | 193,659 | 113,204,532 |
| 2024-08-30 | 5.52 | 5.65 | 5.46 | 5.58 | +0.18% | 86,438 | 48,192,440 |
| 2024-08-29 | 5.37 | 5.68 | 5.32 | 5.57 | +3.72% | 93,192 | 51,484,900 |
| 2024-08-28 | 5.27 | 5.43 | 5.23 | 5.37 | +1.32% | 41,679 | 22,315,286 |
| 2024-08-27 | 5.29 | 5.4 | 5.27 | 5.3 | +0.38% | 45,739 | 24,406,495 |
| 2024-08-26 | 5.22 | 5.3 | 5.15 | 5.28 | +1.15% | 33,550 | 17,634,712 |
| 2024-08-23 | 5.35 | 5.38 | 5.2 | 5.22 | -2.43% | 47,101 | 24,742,714 |
| 2024-08-22 | 5.5 | 5.53 | 5.34 | 5.35 | -2.55% | 42,694 | 23,102,114 |
| 2024-08-21 | 5.5 | 5.56 | 5.47 | 5.49 | -0.72% | 28,441 | 15,656,793 |
| 2024-08-20 | 5.64 | 5.66 | 5.51 | 5.53 | -2.12% | 36,515 | 20,334,235 |
| 2024-08-19 | 5.71 | 5.76 | 5.63 | 5.65 | -1.74% | 49,090 | 27,943,457 |
| 2024-08-16 | 5.74 | 5.78 | 5.66 | 5.75 | +0.7% | 48,732 | 27,921,945 |
| 2024-08-15 | 5.68 | 5.77 | 5.66 | 5.71 | 0% | 41,740 | 23,857,266 |
| 2024-08-14 | 5.78 | 5.79 | 5.68 | 5.71 | -1.55% | 48,009 | 27,473,960 |
| 2024-08-13 | 5.86 | 5.9 | 5.73 | 5.8 | -1.86% | 56,464 | 32,692,821 |
| 2024-08-12 | 5.82 | 5.98 | 5.79 | 5.91 | +1.72% | 70,075 | 41,362,893 |
| 2024-08-09 | 5.92 | 5.99 | 5.81 | 5.81 | -1.86% | 59,080 | 34,723,026 |
| 2024-08-08 | 5.88 | 5.98 | 5.84 | 5.92 | +0.34% | 71,611 | 42,505,582 |
| 2024-08-07 | 5.93 | 5.94 | 5.83 | 5.9 | -0.67% | 53,091 | 31,298,980 |
| 2024-08-06 | 5.79 | 5.96 | 5.76 | 5.94 | +3.66% | 87,400 | 51,200,312 |
| 2024-08-05 | 5.8 | 5.93 | 5.73 | 5.73 | -2.05% | 84,547 | 49,368,959 |
| 2024-08-02 | 5.75 | 6.01 | 5.74 | 5.85 | +0.34% | 101,469 | 60,002,496 |
| 2024-08-01 | 5.79 | 5.9 | 5.77 | 5.83 | +0.87% | 79,549 | 46,354,088 |
| 2024-07-31 | 5.66 | 5.81 | 5.61 | 5.78 | +3.77% | 95,985 | 54,999,759 |
| 2024-07-30 | 5.52 | 5.59 | 5.5 | 5.57 | +0.91% | 38,430 | 21,383,854 |
| 2024-07-29 | 5.53 | 5.58 | 5.47 | 5.52 | 0% | 37,528 | 20,751,656 |
| 2024-07-26 | 5.5 | 5.55 | 5.46 | 5.52 | +0.73% | 28,570 | 15,743,708 |
| 2024-07-25 | 5.45 | 5.57 | 5.4 | 5.48 | +0.55% | 49,584 | 27,147,897 |
| 2024-07-24 | 5.5 | 5.55 | 5.44 | 5.45 | -1.27% | 42,091 | 23,073,896 |
| 2024-07-23 | 5.59 | 5.65 | 5.51 | 5.52 | -1.43% | 40,278 | 22,485,849 |
| 2024-07-22 | 5.63 | 5.64 | 5.55 | 5.6 | -0.36% | 33,363 | 18,670,322 |
| 2024-07-19 | 5.6 | 5.68 | 5.57 | 5.62 | 0% | 41,432 | 23,274,191 |
| 2024-07-18 | 5.5 | 5.66 | 5.45 | 5.62 | +1.44% | 60,599 | 33,746,698 |
| 2024-07-17 | 5.59 | 5.61 | 5.53 | 5.54 | -0.72% | 32,365 | 18,004,246 |
| 2024-07-16 | 5.57 | 5.62 | 5.53 | 5.58 | -0.36% | 24,695 | 13,764,722 |
| 2024-07-15 | 5.69 | 5.72 | 5.59 | 5.6 | -2.1% | 44,097 | 24,796,368 |
| 2024-07-12 | 5.7 | 5.77 | 5.66 | 5.72 | +0.88% | 51,034 | 29,210,010 |
| 2024-07-11 | 5.55 | 5.71 | 5.54 | 5.67 | +4.04% | 66,832 | 37,566,298 |
| 2024-07-10 | 5.52 | 5.58 | 5.43 | 5.45 | -1.8% | 40,485 | 22,258,070 |
| 2024-07-09 | 5.5 | 5.55 | 5.36 | 5.55 | +0.91% | 48,440 | 26,480,043 |
| 2024-07-08 | 5.68 | 5.68 | 5.47 | 5.5 | -3% | 49,332 | 27,343,261 |
| 2024-07-05 | 5.53 | 5.69 | 5.47 | 5.67 | +2.35% | 51,294 | 28,693,234 |
| 2024-07-04 | 5.68 | 5.73 | 5.53 | 5.54 | -2.64% | 56,185 | 31,489,959 |
| 2024-07-03 | 5.74 | 5.82 | 5.69 | 5.69 | -0.52% | 51,575 | 29,617,175 |
| 2024-07-02 | 5.68 | 5.77 | 5.64 | 5.72 | +0.7% | 49,410 | 28,296,023 |
| 2024-07-01 | 5.5 | 5.72 | 5.48 | 5.68 | +3.27% | 77,801 | 43,820,187 |
| 2024-06-28 | 5.55 | 5.65 | 5.48 | 5.5 | -1.26% | 55,546 | 30,984,254 |
| 2024-06-27 | 5.7 | 5.72 | 5.55 | 5.57 | -2.79% | 47,631 | 26,890,101 |
| 2024-06-26 | 5.5 | 5.74 | 5.44 | 5.73 | +4.37% | 66,372 | 37,057,149 |
| 2024-06-25 | 5.46 | 5.52 | 5.43 | 5.49 | +0.55% | 55,839 | 30,601,364 |
| 2024-06-24 | 5.6 | 5.6 | 5.39 | 5.46 | -3.19% | 82,678 | 45,317,393 |
| 2024-06-21 | 5.66 | 5.79 | 5.58 | 5.64 | -1.05% | 62,082 | 35,305,348 |
| 2024-06-20 | 5.77 | 5.87 | 5.68 | 5.7 | -1.89% | 67,946 | 39,221,443 |
| 2024-06-19 | 5.86 | 5.88 | 5.76 | 5.81 | +0.35% | 52,016 | 30,259,534 |
| 2024-06-18 | 5.75 | 5.8 | 5.73 | 5.79 | +0.52% | 38,295 | 22,121,644 |
| 2024-06-17 | 5.8 | 5.87 | 5.74 | 5.76 | -0.52% | 56,208 | 32,564,881 |
| 2024-06-14 | 5.82 | 5.84 | 5.75 | 5.79 | -0.86% | 48,914 | 28,296,385 |
| 2024-06-13 | 5.92 | 5.93 | 5.8 | 5.84 | -1.85% | 67,725 | 39,600,544 |
| 2024-06-12 | 5.81 | 5.97 | 5.77 | 5.95 | +2.59% | 77,566 | 45,856,421 |
| 2024-06-11 | 5.8 | 5.83 | 5.68 | 5.8 | -0.17% | 55,294 | 31,816,544 |
| 2024-06-07 | 5.7 | 5.85 | 5.69 | 5.81 | +3.01% | 90,685 | 52,298,658 |
| 2024-06-06 | 5.88 | 5.93 | 5.58 | 5.64 | -4.41% | 134,616 | 76,721,830 |
| 2024-06-05 | 6.01 | 6.06 | 5.88 | 5.9 | -2.16% | 69,891 | 41,745,638 |
| 2024-06-04 | 6.03 | 6.09 | 5.94 | 6.03 | -0.5% | 70,558 | 42,278,598 |
| 2024-06-03 | 6.26 | 6.26 | 6.02 | 6.06 | -2.73% | 99,514 | 60,867,402 |
| 2024-05-31 | 6.15 | 6.26 | 6.15 | 6.23 | +1.3% | 71,326 | 44,403,786 |
| 2024-05-30 | 6.25 | 6.26 | 6.13 | 6.15 | -1.76% | 103,885 | 64,356,190 |
| 2024-05-29 | 6.23 | 6.32 | 6.22 | 6.26 | +0.32% | 77,917 | 48,881,705 |
| 2024-05-28 | 6.32 | 6.34 | 6.21 | 6.24 | -1.73% | 76,647 | 48,053,508 |
| 2024-05-27 | 6.35 | 6.41 | 6.21 | 6.35 | -0.63% | 103,728 | 65,263,563 |
| 2024-05-24 | 6.42 | 6.47 | 6.33 | 6.39 | -0.31% | 103,651 | 66,473,288 |
| 2024-05-23 | 6.55 | 6.59 | 6.34 | 6.41 | -3.61% | 175,727 | 113,581,769 |
| 2024-05-22 | 6.66 | 6.75 | 6.62 | 6.65 | +0.3% | 144,788 | 96,625,494 |
| 2024-05-21 | 6.78 | 6.78 | 6.58 | 6.63 | -2.64% | 174,639 | 116,076,185 |
| 2024-05-20 | 6.72 | 6.85 | 6.69 | 6.81 | +0.59% | 188,592 | 127,617,329 |
| 2024-05-17 | 6.87 | 6.88 | 6.7 | 6.77 | -2.59% | 267,834 | 181,149,848 |
| 2024-05-16 | 6.84 | 7.06 | 6.73 | 6.95 | +1.61% | 386,266 | 266,124,145 |
| 2024-05-15 | 7.02 | 7.17 | 6.81 | 6.84 | -9.52% | 574,322 | 398,330,126 |
| 2024-05-14 | 7.58 | 7.92 | 7.56 | 7.56 | -10% | 198,767 | 150,950,895 |
| 2024-05-13 | 8.9 | 9.1 | 8.4 | 8.4 | -9.97% | 569,471 | 487,921,118 |
| 2024-05-10 | 9.33 | 9.33 | 9.33 | 9.33 | +10.02% | 173,010 | 161,418,703 |
| 2024-05-09 | 8.48 | 8.48 | 8.48 | 8.48 | +9.99% | 49,485 | 41,963,450 |
| 2024-05-08 | 7.71 | 7.71 | 7.71 | 7.71 | +9.99% | 70,682 | 54,496,130 |
| 2024-05-07 | 6.36 | 7.01 | 6.32 | 7.01 | +10.05% | 118,605 | 77,950,318 |
| 2024-05-06 | 6.27 | 6.38 | 6.18 | 6.37 | +3.07% | 68,467 | 43,124,429 |
| 2024-04-30 | 6.1 | 6.21 | 6.06 | 6.18 | +1.15% | 64,842 | 39,855,971 |
| 2024-04-29 | 5.88 | 6.15 | 5.88 | 6.11 | +2.86% | 85,011 | 51,653,478 |
| 2024-04-26 | 5.81 | 6.11 | 5.79 | 5.94 | +3.3% | 109,057 | 64,857,106 |
| 2024-04-25 | 5.76 | 5.82 | 5.7 | 5.75 | +0.7% | 62,792 | 36,214,529 |
| 2024-04-24 | 5.68 | 5.74 | 5.63 | 5.71 | +0.53% | 66,995 | 38,058,839 |
| 2024-04-23 | 5.63 | 5.73 | 5.56 | 5.68 | +2.16% | 68,447 | 38,770,222 |
| 2024-04-22 | 5.54 | 5.65 | 5.35 | 5.56 | +1.46% | 67,049 | 37,167,257 |
| 2024-04-19 | 5.56 | 5.56 | 5.43 | 5.48 | -1.97% | 54,194 | 29,701,720 |
| 2024-04-18 | 5.66 | 5.7 | 5.55 | 5.59 | -1.24% | 48,893 | 27,484,254 |
| 2024-04-17 | 5.4 | 5.69 | 5.4 | 5.66 | +5.79% | 65,697 | 36,818,540 |
| 2024-04-16 | 5.79 | 5.84 | 5.34 | 5.35 | -9.01% | 96,600 | 52,774,526 |
| 2024-04-15 | 6.1 | 6.22 | 5.81 | 5.88 | -5.16% | 64,968 | 38,746,832 |
| 2024-04-12 | 6.34 | 6.37 | 6.18 | 6.2 | -1.9% | 35,197 | 21,956,496 |
| 2024-04-11 | 6.3 | 6.42 | 6.24 | 6.32 | -0.32% | 32,263 | 20,503,125 |
| 2024-04-10 | 6.48 | 6.51 | 6.29 | 6.34 | -2.16% | 44,154 | 28,100,788 |
| 2024-04-09 | 6.26 | 6.5 | 6.26 | 6.48 | +3.18% | 48,040 | 30,739,615 |
| 2024-04-08 | 6.63 | 6.63 | 6.28 | 6.28 | -5.28% | 65,698 | 42,062,527 |
| 2024-04-03 | 6.57 | 6.68 | 6.45 | 6.63 | +1.22% | 58,348 | 38,381,659 |
| 2024-04-02 | 6.57 | 6.6 | 6.5 | 6.55 | -0.76% | 44,789 | 29,284,777 |
| 2024-04-01 | 6.3 | 6.61 | 6.3 | 6.6 | +5.1% | 75,033 | 48,566,489 |
| 2024-03-29 | 6.33 | 6.39 | 6.23 | 6.28 | -1.1% | 62,360 | 39,193,623 |
| 2024-03-28 | 6.32 | 6.44 | 6.28 | 6.35 | 0% | 74,346 | 47,225,420 |
| 2024-03-27 | 6.5 | 6.58 | 6.35 | 6.35 | -2.31% | 57,555 | 37,320,686 |
| 2024-03-26 | 6.46 | 6.51 | 6.35 | 6.5 | +0.62% | 44,881 | 28,914,484 |
| 2024-03-25 | 6.67 | 6.71 | 6.46 | 6.46 | -3.15% | 59,064 | 38,742,471 |
| 2024-03-22 | 6.83 | 6.84 | 6.56 | 6.67 | -2.34% | 78,047 | 52,026,497 |
| 2024-03-21 | 6.76 | 6.88 | 6.69 | 6.83 | +1.19% | 65,358 | 44,391,734 |
| 2024-03-20 | 6.62 | 6.75 | 6.59 | 6.75 | +2.12% | 56,278 | 37,594,107 |
| 2024-03-19 | 6.66 | 6.7 | 6.6 | 6.61 | +0.15% | 56,011 | 37,190,289 |
| 2024-03-18 | 6.5 | 6.6 | 6.48 | 6.6 | +1.38% | 52,817 | 34,647,464 |
| 2024-03-15 | 6.47 | 6.52 | 6.42 | 6.51 | +0.62% | 53,396 | 34,602,935 |
| 2024-03-14 | 6.43 | 6.59 | 6.37 | 6.47 | +0.78% | 72,624 | 47,064,949 |
| 2024-03-13 | 6.44 | 6.46 | 6.3 | 6.42 | -0.31% | 67,593 | 43,200,298 |
| 2024-03-12 | 6.3 | 6.45 | 6.3 | 6.44 | +2.22% | 69,531 | 44,496,766 |
| 2024-03-11 | 6.12 | 6.3 | 6.11 | 6.3 | +3.11% | 62,918 | 39,153,973 |
| 2024-03-08 | 6.07 | 6.13 | 6.02 | 6.11 | +0.99% | 41,724 | 25,360,709 |
| 2024-03-07 | 6.13 | 6.18 | 6.04 | 6.05 | -1.31% | 57,189 | 34,950,714 |
| 2024-03-06 | 6.12 | 6.21 | 6.06 | 6.13 | -0.33% | 48,647 | 29,858,881 |
| 2024-03-05 | 6.3 | 6.32 | 6.14 | 6.15 | -3% | 63,091 | 39,148,605 |
| 2024-03-04 | 6.32 | 6.42 | 6.24 | 6.34 | +0.32% | 59,577 | 37,582,300 |
| 2024-03-01 | 6.31 | 6.41 | 6.19 | 6.32 | +1.77% | 65,157 | 40,944,109 |
| 2024-02-29 | 6 | 6.21 | 5.85 | 6.21 | +2.99% | 76,939 | 46,986,558 |
| 2024-02-28 | 6.47 | 6.66 | 6.03 | 6.03 | -6.51% | 141,099 | 90,163,728 |
| 2024-02-27 | 6.33 | 6.45 | 6.25 | 6.45 | +2.38% | 54,377 | 34,640,709 |
| 2024-02-26 | 6.15 | 6.47 | 6.15 | 6.3 | +2.61% | 85,032 | 53,507,585 |
| 2024-02-23 | 6.03 | 6.14 | 5.94 | 6.14 | +2.33% | 56,401 | 34,155,871 |
| 2024-02-22 | 5.9 | 6.01 | 5.85 | 6 | +1.69% | 58,025 | 34,535,217 |
| 2024-02-21 | 5.78 | 6.05 | 5.73 | 5.9 | +0.85% | 90,262 | 53,582,029 |
| 2024-02-20 | 5.69 | 6.12 | 5.58 | 5.85 | +2.99% | 90,882 | 53,003,927 |
| 2024-02-19 | 5.55 | 5.81 | 5.53 | 5.68 | +3.09% | 109,705 | 62,319,965 |
| 2024-02-08 | 5 | 5.54 | 4.91 | 5.51 | +9.33% | 143,986 | 75,433,516 |
| 2024-02-07 | 5.24 | 5.27 | 4.9 | 5.04 | -3.63% | 159,037 | 80,547,670 |
| 2024-02-06 | 5 | 5.39 | 4.7 | 5.23 | +0.19% | 174,677 | 87,018,956 |
| 2024-02-05 | 5.65 | 5.72 | 5.22 | 5.22 | -10% | 118,022 | 62,799,548 |
| 2024-02-02 | 6.15 | 6.23 | 5.55 | 5.8 | -5.54% | 90,883 | 53,643,463 |
| 2024-02-01 | 6.13 | 6.31 | 6.08 | 6.14 | -0.32% | 84,160 | 52,115,922 |
| 2024-01-31 | 6.46 | 6.59 | 6.13 | 6.16 | -5.67% | 85,134 | 53,625,651 |
| 2024-01-30 | 6.66 | 6.79 | 6.5 | 6.53 | -1.51% | 79,697 | 52,794,780 |
| 2024-01-29 | 6.94 | 7.01 | 6.6 | 6.63 | -5.82% | 112,351 | 75,748,459 |
| 2024-01-26 | 7.04 | 7.22 | 6.99 | 7.04 | 0% | 81,520 | 57,835,545 |
| 2024-01-25 | 6.84 | 7.08 | 6.8 | 7.04 | +3.07% | 78,894 | 54,915,770 |
| 2024-01-24 | 6.76 | 6.87 | 6.55 | 6.83 | +1.19% | 52,177 | 35,220,807 |
| 2024-01-23 | 6.71 | 6.79 | 6.61 | 6.75 | -0.59% | 53,776 | 36,054,293 |
| 2024-01-22 | 7.17 | 7.22 | 6.74 | 6.79 | -5.3% | 66,588 | 46,449,094 |
| 2024-01-19 | 7.27 | 7.33 | 7.14 | 7.17 | -1.38% | 48,826 | 35,298,617 |
| 2024-01-18 | 7.43 | 7.43 | 7.12 | 7.27 | -2.15% | 102,280 | 73,860,069 |
| 2024-01-17 | 7.58 | 7.63 | 7.42 | 7.43 | -2.24% | 34,821 | 26,226,909 |
| 2024-01-16 | 7.67 | 7.71 | 7.53 | 7.6 | -0.91% | 44,204 | 33,669,156 |
| 2024-01-15 | 7.67 | 7.77 | 7.62 | 7.67 | -0.39% | 29,258 | 22,509,206 |
| 2024-01-12 | 7.77 | 7.83 | 7.69 | 7.7 | -1.28% | 34,240 | 26,586,898 |
| 2024-01-11 | 7.67 | 7.81 | 7.66 | 7.8 | +1.43% | 31,074 | 24,068,491 |
| 2024-01-10 | 7.7 | 7.79 | 7.61 | 7.69 | -0.52% | 40,953 | 31,543,479 |
| 2024-01-09 | 7.73 | 7.82 | 7.66 | 7.73 | -0.13% | 34,937 | 27,049,439 |
| 2024-01-08 | 7.88 | 7.91 | 7.72 | 7.74 | -1.65% | 39,950 | 31,134,866 |
| 2024-01-05 | 7.97 | 8.03 | 7.85 | 7.87 | -1.75% | 39,510 | 31,366,950 |
| 2024-01-04 | 8.01 | 8.03 | 7.94 | 8.01 | -0.25% | 28,979 | 23,129,894 |
| 2024-01-03 | 7.99 | 8.12 | 7.94 | 8.03 | +0.12% | 56,150 | 45,097,555 |
| 2024-01-02 | 8.01 | 8.09 | 7.94 | 8.02 | +0.12% | 57,653 | 46,155,661 |
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：