股票概览
6.6
-3.08%
-0.21
6.81
开盘价
6.91
最高价
6.6
最低价
307,996
成交量
数据更新至: 2024-12-31
技术指标
6.91
MA5 (5日均线)
6.94
MA10 (10日均线)
6.97
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 | 6.81 | 6.91 | 6.6 | 6.6 | -3.08% | 307,996 | 207,086,417 |
| 2024-12-30 | 6.83 | 6.95 | 6.72 | 6.81 | -1.16% | 312,540 | 213,536,066 |
| 2024-12-27 | 7.08 | 7.1 | 6.88 | 6.89 | -3.37% | 362,010 | 252,442,091 |
| 2024-12-26 | 7.1 | 7.19 | 7.01 | 7.13 | +0.42% | 362,544 | 257,501,280 |
| 2024-12-25 | 6.95 | 7.18 | 6.8 | 7.1 | +1.43% | 440,052 | 308,660,052 |
| 2024-12-24 | 6.84 | 7.04 | 6.81 | 7 | +2.04% | 343,104 | 238,127,939 |
| 2024-12-23 | 7.05 | 7.21 | 6.83 | 6.86 | -2.28% | 335,284 | 233,648,147 |
| 2024-12-20 | 7.07 | 7.18 | 6.96 | 7.02 | +0.29% | 406,165 | 287,502,817 |
| 2024-12-19 | 6.92 | 7.03 | 6.79 | 7 | -0.28% | 441,945 | 305,340,950 |
| 2024-12-18 | 7.1 | 7.18 | 6.98 | 7.02 | -1.27% | 447,038 | 315,789,782 |
| 2024-12-17 | 7.53 | 7.56 | 7.06 | 7.11 | -8.02% | 778,099 | 560,674,901 |
| 2024-12-16 | 7.55 | 8.18 | 7.38 | 7.73 | +2.38% | 1,233,718 | 952,568,858 |
| 2024-12-13 | 7.95 | 8.17 | 7.54 | 7.55 | -5.03% | 1,278,664 | 993,799,875 |
| 2024-12-12 | 7.4 | 7.95 | 7.33 | 7.95 | +9.96% | 1,511,241 | 1,150,491,799 |
| 2024-12-11 | 6.66 | 7.23 | 6.57 | 7.23 | +10.05% | 805,592 | 570,375,973 |
| 2024-12-10 | 6.5 | 6.82 | 6.49 | 6.57 | +4.12% | 644,181 | 428,800,433 |
| 2024-12-09 | 6.42 | 6.52 | 6.28 | 6.31 | -2.17% | 268,064 | 170,893,366 |
| 2024-12-06 | 6.48 | 6.52 | 6.38 | 6.45 | -0.77% | 252,002 | 162,398,617 |
| 2024-12-05 | 6.56 | 6.6 | 6.43 | 6.5 | -1.66% | 202,597 | 131,524,134 |
| 2024-12-04 | 6.48 | 6.72 | 6.41 | 6.61 | +1.23% | 346,918 | 229,888,754 |
| 2024-12-03 | 6.5 | 6.56 | 6.36 | 6.53 | +0.15% | 229,942 | 148,641,160 |
| 2024-12-02 | 6.46 | 6.65 | 6.37 | 6.52 | +1.4% | 293,011 | 191,595,008 |
| 2024-11-29 | 6.1 | 6.48 | 6.09 | 6.43 | +5.24% | 302,309 | 191,609,035 |
| 2024-11-28 | 6.02 | 6.19 | 6.01 | 6.11 | +0.99% | 168,712 | 102,953,699 |
| 2024-11-27 | 6.01 | 6.06 | 5.87 | 6.05 | +0.33% | 177,918 | 106,020,747 |
| 2024-11-26 | 6.08 | 6.12 | 6 | 6.03 | -0.82% | 122,398 | 74,159,799 |
| 2024-11-25 | 6.05 | 6.14 | 6.01 | 6.08 | +0.5% | 104,555 | 63,495,857 |
| 2024-11-22 | 6.3 | 6.33 | 6.03 | 6.05 | -4.27% | 153,002 | 94,196,457 |
| 2024-11-21 | 6.35 | 6.39 | 6.25 | 6.32 | -0.47% | 103,522 | 65,340,961 |
| 2024-11-20 | 6.34 | 6.39 | 6.28 | 6.35 | -0.16% | 104,088 | 65,916,214 |
| 2024-11-19 | 6.24 | 6.39 | 6.23 | 6.36 | +1.92% | 119,802 | 75,792,639 |
| 2024-11-18 | 6.41 | 6.5 | 6.2 | 6.24 | -2.8% | 157,659 | 100,085,218 |
| 2024-11-15 | 6.41 | 6.56 | 6.39 | 6.42 | 0% | 122,211 | 79,133,644 |
| 2024-11-14 | 6.51 | 6.54 | 6.4 | 6.42 | -1.98% | 117,397 | 76,031,206 |
| 2024-11-13 | 6.52 | 6.58 | 6.41 | 6.55 | -0.15% | 185,820 | 120,794,974 |
| 2024-11-12 | 6.62 | 6.72 | 6.51 | 6.56 | -0.76% | 196,157 | 130,218,886 |
| 2024-11-11 | 6.55 | 6.61 | 6.48 | 6.61 | -0.45% | 211,232 | 138,232,631 |
| 2024-11-08 | 6.81 | 6.86 | 6.54 | 6.64 | -0.9% | 282,435 | 187,521,976 |
| 2024-11-07 | 6.22 | 6.77 | 6.19 | 6.7 | +6.86% | 382,955 | 252,473,784 |
| 2024-11-06 | 6.3 | 6.4 | 6.23 | 6.27 | -0.32% | 171,932 | 108,384,754 |
| 2024-11-05 | 6.09 | 6.32 | 6.05 | 6.29 | +2.95% | 212,772 | 132,033,529 |
| 2024-11-04 | 5.99 | 6.11 | 5.95 | 6.11 | +2.17% | 153,601 | 92,642,723 |
| 2024-11-01 | 5.98 | 6.07 | 5.92 | 5.98 | -0.17% | 151,269 | 90,668,050 |
| 2024-10-31 | 6.06 | 6.08 | 5.95 | 5.99 | -1.32% | 173,942 | 104,412,178 |
| 2024-10-30 | 6.07 | 6.22 | 6.02 | 6.07 | -0.82% | 155,922 | 95,243,409 |
| 2024-10-29 | 6.43 | 6.45 | 6.09 | 6.12 | -5.41% | 267,357 | 166,103,788 |
| 2024-10-28 | 6.4 | 6.49 | 6.34 | 6.47 | +1.57% | 124,348 | 79,868,960 |
| 2024-10-25 | 6.24 | 6.38 | 6.23 | 6.37 | +2.08% | 114,618 | 72,502,873 |
| 2024-10-24 | 6.28 | 6.34 | 6.2 | 6.24 | -0.95% | 88,829 | 55,504,185 |
| 2024-10-23 | 6.25 | 6.37 | 6.21 | 6.3 | +0.64% | 167,441 | 105,354,285 |
| 2024-10-22 | 6.12 | 6.27 | 6.09 | 6.26 | +2.62% | 163,491 | 101,160,198 |
| 2024-10-21 | 6.19 | 6.21 | 6.07 | 6.1 | -1.29% | 162,770 | 99,643,680 |
| 2024-10-18 | 6.03 | 6.29 | 6 | 6.18 | +2.66% | 189,571 | 116,333,540 |
| 2024-10-17 | 6.13 | 6.19 | 6.02 | 6.02 | -1.79% | 115,665 | 70,572,128 |
| 2024-10-16 | 6.09 | 6.22 | 6.06 | 6.13 | -0.16% | 113,490 | 69,749,861 |
| 2024-10-15 | 6.24 | 6.38 | 6.13 | 6.14 | -2.07% | 158,104 | 98,953,860 |
| 2024-10-14 | 6.27 | 6.34 | 6.06 | 6.27 | 0% | 205,386 | 127,189,929 |
| 2024-10-11 | 6.36 | 6.47 | 6.2 | 6.27 | -1.42% | 176,045 | 111,343,591 |
| 2024-10-10 | 6.28 | 6.58 | 6.28 | 6.36 | +2.09% | 262,794 | 169,300,636 |
| 2024-10-09 | 6.61 | 6.65 | 6.2 | 6.23 | -8.52% | 363,314 | 233,996,998 |
| 2024-10-08 | 7.25 | 7.29 | 6.45 | 6.81 | +2.71% | 519,353 | 359,866,774 |
| 2024-09-30 | 6.34 | 6.67 | 6.23 | 6.63 | +8.69% | 428,624 | 278,669,499 |
| 2024-09-27 | 5.96 | 6.2 | 5.88 | 6.1 | +5.35% | 216,970 | 130,681,639 |
| 2024-09-26 | 5.4 | 5.81 | 5.38 | 5.79 | +7.22% | 213,711 | 119,874,390 |
| 2024-09-25 | 5.47 | 5.56 | 5.38 | 5.4 | +0.56% | 113,215 | 61,906,901 |
| 2024-09-24 | 5.17 | 5.39 | 5.12 | 5.37 | +4.68% | 136,186 | 71,698,427 |
| 2024-09-23 | 5.11 | 5.16 | 5.08 | 5.13 | +0.39% | 60,695 | 31,147,153 |
| 2024-09-20 | 5.12 | 5.15 | 5.03 | 5.11 | -0.2% | 92,036 | 46,906,400 |
| 2024-09-19 | 4.91 | 5.18 | 4.91 | 5.12 | +4.28% | 122,266 | 61,979,537 |
| 2024-09-18 | 4.96 | 4.97 | 4.83 | 4.91 | -0.81% | 67,451 | 32,982,091 |
| 2024-09-13 | 5 | 5.03 | 4.93 | 4.95 | -2.56% | 73,172 | 36,413,601 |
| 2024-09-12 | 5.19 | 5.25 | 5.08 | 5.08 | -2.87% | 92,300 | 47,496,647 |
| 2024-09-11 | 5.2 | 5.29 | 5.16 | 5.23 | +0.58% | 62,153 | 32,420,227 |
| 2024-09-10 | 5.25 | 5.27 | 5.11 | 5.2 | -1.14% | 74,262 | 38,467,739 |
| 2024-09-09 | 5.29 | 5.33 | 5.21 | 5.26 | -0.19% | 65,004 | 34,208,032 |
| 2024-09-06 | 5.38 | 5.38 | 5.27 | 5.27 | -2.04% | 65,321 | 34,709,447 |
| 2024-09-05 | 5.3 | 5.39 | 5.3 | 5.38 | +1.7% | 67,448 | 36,102,135 |
| 2024-09-04 | 5.39 | 5.44 | 5.28 | 5.29 | -1.49% | 76,289 | 40,876,597 |
| 2024-09-03 | 5.3 | 5.41 | 5.24 | 5.37 | +1.32% | 99,400 | 53,316,512 |
| 2024-09-02 | 5.47 | 5.49 | 5.3 | 5.3 | -3.64% | 111,438 | 59,660,949 |
| 2024-08-30 | 5.33 | 5.57 | 5.29 | 5.5 | +2.61% | 116,549 | 63,555,115 |
| 2024-08-29 | 5.25 | 5.39 | 5.25 | 5.36 | +1.52% | 76,856 | 40,919,429 |
| 2024-08-28 | 5.24 | 5.34 | 5.22 | 5.28 | 0% | 71,587 | 37,806,807 |
| 2024-08-27 | 5.24 | 5.34 | 5.15 | 5.28 | +0.76% | 96,106 | 50,521,631 |
| 2024-08-26 | 5.3 | 5.31 | 5.21 | 5.24 | -1.13% | 81,612 | 42,772,299 |
| 2024-08-23 | 5.25 | 5.32 | 5.22 | 5.3 | +0.95% | 95,399 | 50,374,450 |
| 2024-08-22 | 5.42 | 5.5 | 5.22 | 5.25 | -3.14% | 191,224 | 101,675,597 |
| 2024-08-21 | 5.4 | 5.49 | 5.38 | 5.42 | +0.18% | 75,315 | 40,832,518 |
| 2024-08-20 | 5.46 | 5.48 | 5.38 | 5.41 | -0.18% | 87,958 | 47,783,561 |
| 2024-08-19 | 5.41 | 5.52 | 5.41 | 5.42 | -0.18% | 88,320 | 48,101,435 |
| 2024-08-16 | 5.62 | 5.62 | 5.41 | 5.43 | -2.69% | 137,806 | 75,285,257 |
| 2024-08-15 | 5.72 | 5.75 | 5.52 | 5.58 | -2.45% | 159,955 | 89,822,089 |
| 2024-08-14 | 5.71 | 5.79 | 5.68 | 5.72 | -0.17% | 125,311 | 71,902,489 |
| 2024-08-13 | 5.94 | 5.95 | 5.63 | 5.73 | -0.69% | 222,494 | 127,393,149 |
| 2024-08-12 | 5.69 | 5.85 | 5.69 | 5.77 | +0.7% | 89,870 | 51,881,855 |
| 2024-08-09 | 5.75 | 5.81 | 5.71 | 5.73 | -0.35% | 77,759 | 44,763,015 |
| 2024-08-08 | 5.63 | 5.78 | 5.59 | 5.75 | +2.13% | 131,582 | 75,133,821 |
| 2024-08-07 | 5.65 | 5.7 | 5.61 | 5.63 | -0.18% | 98,852 | 55,871,239 |
| 2024-08-06 | 5.56 | 5.68 | 5.54 | 5.64 | +2.36% | 95,670 | 53,697,015 |
| 2024-08-05 | 5.48 | 5.67 | 5.47 | 5.51 | 0% | 99,568 | 55,673,185 |
| 2024-08-02 | 5.5 | 5.6 | 5.47 | 5.51 | 0% | 52,099 | 28,902,678 |
| 2024-08-01 | 5.55 | 5.58 | 5.5 | 5.51 | -0.54% | 51,760 | 28,602,991 |
| 2024-07-31 | 5.36 | 5.55 | 5.31 | 5.54 | +3.75% | 97,765 | 53,553,567 |
| 2024-07-30 | 5.36 | 5.39 | 5.31 | 5.34 | -0.37% | 54,382 | 29,075,664 |
| 2024-07-29 | 5.3 | 5.4 | 5.27 | 5.36 | -0.19% | 59,337 | 31,645,997 |
| 2024-07-26 | 5.33 | 5.42 | 5.33 | 5.37 | +0.75% | 55,689 | 29,908,470 |
| 2024-07-25 | 5.22 | 5.38 | 5.2 | 5.33 | +1.33% | 78,265 | 41,585,557 |
| 2024-07-24 | 5.25 | 5.29 | 5.19 | 5.26 | 0% | 80,440 | 42,162,436 |
| 2024-07-23 | 5.39 | 5.39 | 5.26 | 5.26 | -1.31% | 66,037 | 35,189,161 |
| 2024-07-22 | 5.39 | 5.41 | 5.29 | 5.33 | -0.74% | 62,564 | 33,370,704 |
| 2024-07-19 | 5.41 | 5.43 | 5.33 | 5.37 | -0.74% | 70,696 | 38,055,833 |
| 2024-07-18 | 5.38 | 5.43 | 5.27 | 5.41 | +1.31% | 107,554 | 57,739,577 |
| 2024-07-17 | 5.25 | 5.38 | 5.2 | 5.34 | +2.69% | 134,308 | 71,239,089 |
| 2024-07-16 | 5.2 | 5.29 | 5.18 | 5.2 | -0.38% | 78,802 | 41,287,285 |
| 2024-07-15 | 5.29 | 5.32 | 5.19 | 5.22 | +1.36% | 112,393 | 58,905,709 |
| 2024-07-12 | 5.16 | 5.19 | 5.11 | 5.15 | -0.19% | 48,316 | 24,884,619 |
| 2024-07-11 | 5.07 | 5.17 | 5.05 | 5.16 | +3.41% | 84,131 | 43,145,941 |
| 2024-07-10 | 4.93 | 5.05 | 4.88 | 4.99 | +0.81% | 65,508 | 32,732,215 |
| 2024-07-09 | 4.92 | 4.98 | 4.84 | 4.95 | +0.41% | 88,095 | 43,309,219 |
| 2024-07-08 | 5.09 | 5.09 | 4.92 | 4.93 | -3.33% | 85,832 | 42,679,683 |
| 2024-07-05 | 5.03 | 5.12 | 4.99 | 5.1 | +1.59% | 65,910 | 33,322,576 |
| 2024-07-04 | 5.22 | 5.23 | 5.01 | 5.02 | -3.83% | 98,301 | 50,016,031 |
| 2024-07-03 | 5.1 | 5.26 | 5.09 | 5.22 | +2.35% | 123,938 | 64,347,759 |
| 2024-07-02 | 5.1 | 5.18 | 5.08 | 5.1 | -0.39% | 85,537 | 43,921,779 |
| 2024-07-01 | 5.07 | 5.13 | 4.99 | 5.12 | +0.99% | 97,894 | 49,584,830 |
| 2024-06-28 | 5.13 | 5.2 | 5.06 | 5.07 | -1.36% | 94,345 | 48,430,657 |
| 2024-06-27 | 5.27 | 5.28 | 5.13 | 5.14 | -2.84% | 69,494 | 36,027,360 |
| 2024-06-26 | 5.11 | 5.3 | 5.09 | 5.29 | +2.92% | 93,533 | 48,684,832 |
| 2024-06-25 | 5.13 | 5.19 | 5.1 | 5.14 | +0.19% | 69,949 | 35,994,914 |
| 2024-06-24 | 5.2 | 5.21 | 5.05 | 5.13 | -1.72% | 125,537 | 64,459,672 |
| 2024-06-21 | 5.26 | 5.31 | 5.22 | 5.22 | -0.95% | 86,314 | 45,327,963 |
| 2024-06-20 | 5.4 | 5.43 | 5.26 | 5.27 | -2.41% | 109,173 | 58,050,899 |
| 2024-06-19 | 5.52 | 5.54 | 5.4 | 5.4 | -2.35% | 97,081 | 52,817,699 |
| 2024-06-18 | 5.56 | 5.63 | 5.51 | 5.53 | -0.54% | 109,596 | 60,951,812 |
| 2024-06-17 | 5.63 | 5.65 | 5.49 | 5.56 | -1.77% | 175,569 | 97,534,079 |
| 2024-06-14 | 5.55 | 5.69 | 5.36 | 5.66 | +1.98% | 280,090 | 154,753,287 |
| 2024-06-13 | 5.63 | 5.65 | 5.53 | 5.55 | -1.25% | 119,419 | 66,470,731 |
| 2024-06-12 | 5.65 | 5.69 | 5.62 | 5.62 | -0.71% | 81,917 | 46,275,037 |
| 2024-06-11 | 5.6 | 5.67 | 5.54 | 5.66 | +0.35% | 91,019 | 51,073,990 |
| 2024-06-07 | 5.64 | 5.67 | 5.56 | 5.64 | +0.53% | 85,041 | 47,801,478 |
| 2024-06-06 | 5.8 | 5.81 | 5.56 | 5.61 | -2.77% | 153,329 | 86,597,932 |
| 2024-06-05 | 5.87 | 5.89 | 5.77 | 5.77 | -1.87% | 105,551 | 61,417,093 |
| 2024-06-04 | 5.86 | 5.92 | 5.82 | 5.88 | 0% | 92,925 | 54,437,599 |
| 2024-06-03 | 5.98 | 5.99 | 5.83 | 5.88 | -1.51% | 125,311 | 73,679,807 |
| 2024-05-31 | 5.99 | 6.04 | 5.96 | 5.97 | -0.5% | 74,692 | 44,705,764 |
| 2024-05-30 | 6.03 | 6.07 | 5.96 | 6 | -0.99% | 71,850 | 43,136,825 |
| 2024-05-29 | 6.1 | 6.12 | 6.02 | 6.06 | -0.66% | 87,188 | 52,906,718 |
| 2024-05-28 | 6.2 | 6.2 | 6.08 | 6.1 | -1.29% | 79,427 | 48,516,363 |
| 2024-05-27 | 6.2 | 6.22 | 6.1 | 6.18 | -0.32% | 100,693 | 61,956,265 |
| 2024-05-24 | 6.23 | 6.31 | 6.18 | 6.2 | -0.32% | 98,289 | 61,356,697 |
| 2024-05-23 | 6.45 | 6.47 | 6.2 | 6.22 | -3.72% | 130,067 | 81,645,171 |
| 2024-05-22 | 6.53 | 6.56 | 6.38 | 6.46 | -1.07% | 121,597 | 78,450,769 |
| 2024-05-21 | 6.43 | 6.55 | 6.4 | 6.53 | +1.24% | 169,052 | 109,800,847 |
| 2024-05-20 | 6.56 | 6.63 | 6.43 | 6.45 | -1.83% | 188,124 | 122,420,118 |
| 2024-05-17 | 6.27 | 6.63 | 6.25 | 6.57 | +4.62% | 275,893 | 179,167,642 |
| 2024-05-16 | 6.15 | 6.33 | 6.12 | 6.28 | +2.45% | 135,699 | 84,853,159 |
| 2024-05-15 | 6.24 | 6.25 | 6.12 | 6.13 | -1.76% | 73,985 | 45,683,821 |
| 2024-05-14 | 6.22 | 6.31 | 6.19 | 6.24 | +0.48% | 96,416 | 60,367,305 |
| 2024-05-13 | 6.25 | 6.28 | 6.16 | 6.21 | -0.96% | 91,948 | 57,261,682 |
| 2024-05-10 | 6.33 | 6.43 | 6.24 | 6.27 | -0.63% | 120,951 | 76,569,766 |
| 2024-05-09 | 6.24 | 6.35 | 6.22 | 6.31 | +1.12% | 108,441 | 68,379,821 |
| 2024-05-08 | 6.25 | 6.33 | 6.2 | 6.24 | -0.32% | 124,050 | 77,582,624 |
| 2024-05-07 | 6.27 | 6.29 | 6.21 | 6.26 | 0% | 96,485 | 60,323,700 |
| 2024-05-06 | 6.22 | 6.35 | 6.2 | 6.26 | +2.12% | 167,686 | 105,260,242 |
| 2024-04-30 | 6.11 | 6.18 | 6.08 | 6.13 | +0.16% | 119,095 | 72,957,416 |
| 2024-04-29 | 5.95 | 6.16 | 5.93 | 6.12 | +2.34% | 161,341 | 98,268,703 |
| 2024-04-26 | 5.81 | 5.99 | 5.78 | 5.98 | +2.93% | 185,289 | 109,188,203 |
| 2024-04-25 | 5.86 | 5.89 | 5.79 | 5.81 | -3.65% | 137,375 | 80,260,092 |
| 2024-04-24 | 6.16 | 6.19 | 5.97 | 6.03 | -2.11% | 204,685 | 123,145,693 |
| 2024-04-23 | 6.15 | 6.27 | 6.14 | 6.16 | -0.32% | 91,835 | 56,882,719 |
| 2024-04-22 | 6.09 | 6.25 | 6.05 | 6.18 | +1.64% | 118,627 | 73,241,343 |
| 2024-04-19 | 6.14 | 6.14 | 5.98 | 6.08 | -1.94% | 128,806 | 78,141,047 |
| 2024-04-18 | 6.11 | 6.27 | 6.04 | 6.2 | +1.31% | 146,103 | 90,334,553 |
| 2024-04-17 | 6.02 | 6.15 | 6 | 6.12 | +2.68% | 129,401 | 78,787,561 |
| 2024-04-16 | 6.15 | 6.22 | 5.93 | 5.96 | -3.4% | 147,465 | 89,398,071 |
| 2024-04-15 | 6.2 | 6.33 | 6.05 | 6.17 | -0.8% | 134,867 | 83,618,155 |
| 2024-04-12 | 6.26 | 6.29 | 6.19 | 6.22 | -0.48% | 90,285 | 56,317,858 |
| 2024-04-11 | 6.26 | 6.31 | 6.15 | 6.25 | -0.48% | 74,214 | 46,498,623 |
| 2024-04-10 | 6.39 | 6.4 | 6.22 | 6.28 | -1.88% | 78,363 | 49,378,620 |
| 2024-04-09 | 6.25 | 6.42 | 6.24 | 6.4 | +2.24% | 98,215 | 62,309,191 |
| 2024-04-08 | 6.41 | 6.41 | 6.26 | 6.26 | -2.34% | 94,366 | 59,439,454 |
| 2024-04-03 | 6.41 | 6.49 | 6.36 | 6.41 | 0% | 112,212 | 71,748,866 |
| 2024-04-02 | 6.47 | 6.48 | 6.34 | 6.41 | -0.47% | 98,698 | 63,110,563 |
| 2024-04-01 | 6.29 | 6.47 | 6.28 | 6.44 | +2.71% | 124,333 | 79,354,830 |
| 2024-03-29 | 6.23 | 6.27 | 6.17 | 6.27 | +0.8% | 82,658 | 51,394,143 |
| 2024-03-28 | 6.18 | 6.31 | 6.16 | 6.22 | +0.32% | 106,586 | 66,408,592 |
| 2024-03-27 | 6.35 | 6.47 | 6.2 | 6.2 | -2.52% | 131,167 | 83,052,628 |
| 2024-03-26 | 6.33 | 6.39 | 6.28 | 6.36 | +0.63% | 102,463 | 65,029,684 |
| 2024-03-25 | 6.46 | 6.49 | 6.3 | 6.32 | -2.62% | 126,335 | 80,666,151 |
| 2024-03-22 | 6.79 | 6.8 | 6.47 | 6.49 | -4.7% | 203,056 | 133,374,110 |
| 2024-03-21 | 6.89 | 6.95 | 6.73 | 6.81 | -2.01% | 162,097 | 110,564,618 |
| 2024-03-20 | 7.01 | 7.01 | 6.92 | 6.95 | -0.29% | 90,697 | 63,119,482 |
| 2024-03-19 | 6.91 | 7.07 | 6.91 | 6.97 | +0.58% | 114,036 | 79,721,915 |
| 2024-03-18 | 6.94 | 6.98 | 6.81 | 6.93 | -0.43% | 99,983 | 68,752,021 |
| 2024-03-15 | 6.88 | 6.96 | 6.82 | 6.96 | +0.72% | 81,368 | 56,151,985 |
| 2024-03-14 | 6.97 | 7.04 | 6.84 | 6.91 | -1% | 88,971 | 61,608,684 |
| 2024-03-13 | 7.06 | 7.14 | 6.93 | 6.98 | -1.27% | 101,904 | 71,412,088 |
| 2024-03-12 | 6.84 | 7.08 | 6.78 | 7.07 | +3.67% | 147,209 | 102,481,252 |
| 2024-03-11 | 6.55 | 6.83 | 6.53 | 6.82 | +4.12% | 129,889 | 86,814,148 |
| 2024-03-08 | 6.57 | 6.63 | 6.44 | 6.55 | -0.61% | 87,271 | 57,001,425 |
| 2024-03-07 | 6.66 | 6.73 | 6.59 | 6.59 | -1.2% | 88,440 | 58,888,104 |
| 2024-03-06 | 6.75 | 6.75 | 6.59 | 6.67 | -1.19% | 119,437 | 79,615,517 |
| 2024-03-05 | 6.8 | 6.81 | 6.69 | 6.75 | -1.46% | 108,232 | 72,899,824 |
| 2024-03-04 | 6.93 | 6.97 | 6.78 | 6.85 | -1.15% | 124,766 | 85,394,588 |
| 2024-03-01 | 7 | 7.04 | 6.92 | 6.93 | -1.14% | 133,285 | 92,776,965 |
| 2024-02-29 | 6.82 | 7.04 | 6.76 | 7.01 | +2.79% | 122,625 | 85,079,603 |
| 2024-02-28 | 7.03 | 7.18 | 6.8 | 6.82 | -3.13% | 155,901 | 109,212,088 |
| 2024-02-27 | 6.87 | 7.04 | 6.81 | 7.04 | +2.33% | 120,639 | 83,847,410 |
| 2024-02-26 | 6.92 | 7.02 | 6.81 | 6.88 | -1.43% | 123,924 | 85,337,327 |
| 2024-02-23 | 6.99 | 7.03 | 6.83 | 6.98 | -0.29% | 138,239 | 95,692,598 |
| 2024-02-22 | 6.9 | 7.01 | 6.86 | 7 | +0.43% | 127,500 | 88,476,695 |
| 2024-02-21 | 6.69 | 7.15 | 6.55 | 6.97 | +4.19% | 192,452 | 133,345,405 |
| 2024-02-20 | 6.76 | 6.78 | 6.57 | 6.69 | -1.47% | 123,893 | 82,400,965 |
| 2024-02-19 | 6.98 | 6.98 | 6.65 | 6.79 | -1.16% | 164,841 | 111,992,099 |
| 2024-02-08 | 6.88 | 7.33 | 6.81 | 6.87 | +0.44% | 223,089 | 157,101,326 |
| 2024-02-07 | 6.2 | 6.86 | 6.17 | 6.84 | +9.62% | 278,117 | 184,800,360 |
| 2024-02-06 | 5.89 | 6.28 | 5.68 | 6.24 | +5.58% | 208,781 | 125,430,749 |
| 2024-02-05 | 6.22 | 6.26 | 5.76 | 5.91 | -6.19% | 208,261 | 123,940,398 |
| 2024-02-02 | 6.59 | 6.63 | 6.1 | 6.3 | -4.98% | 237,825 | 151,535,529 |
| 2024-02-01 | 6.53 | 6.72 | 6.46 | 6.63 | +1.53% | 125,765 | 83,099,263 |
| 2024-01-31 | 6.74 | 6.78 | 6.53 | 6.53 | -3.26% | 127,165 | 84,397,015 |
| 2024-01-30 | 6.9 | 6.99 | 6.74 | 6.75 | -2.6% | 83,833 | 57,465,746 |
| 2024-01-29 | 7.08 | 7.16 | 6.9 | 6.93 | -1.84% | 74,619 | 52,220,338 |
| 2024-01-26 | 7.03 | 7.16 | 7.01 | 7.06 | +0.43% | 96,132 | 68,212,527 |
| 2024-01-25 | 6.84 | 7.08 | 6.79 | 7.03 | +2.78% | 136,292 | 95,047,278 |
| 2024-01-24 | 6.7 | 6.9 | 6.57 | 6.84 | +1.79% | 159,172 | 107,771,083 |
| 2024-01-23 | 6.76 | 6.84 | 6.6 | 6.72 | -0.74% | 182,825 | 122,176,087 |
| 2024-01-22 | 7.25 | 7.26 | 6.73 | 6.77 | -7.13% | 149,278 | 104,243,742 |
| 2024-01-19 | 7.32 | 7.4 | 7.25 | 7.29 | -0.68% | 69,884 | 51,171,742 |
| 2024-01-18 | 7.45 | 7.47 | 7.12 | 7.34 | -1.87% | 137,739 | 100,095,351 |
| 2024-01-17 | 7.66 | 7.69 | 7.48 | 7.48 | -2.6% | 78,002 | 59,311,694 |
| 2024-01-16 | 7.65 | 7.7 | 7.53 | 7.68 | +0.13% | 73,258 | 55,789,108 |
| 2024-01-15 | 7.64 | 7.73 | 7.6 | 7.67 | +0.13% | 76,667 | 58,838,204 |
| 2024-01-12 | 7.53 | 7.76 | 7.51 | 7.66 | +1.46% | 102,080 | 78,467,646 |
| 2024-01-11 | 7.45 | 7.59 | 7.44 | 7.55 | +0.67% | 83,434 | 62,754,968 |
| 2024-01-10 | 7.37 | 7.56 | 7.26 | 7.5 | +1.63% | 104,656 | 77,893,348 |
| 2024-01-09 | 7.23 | 7.45 | 7.19 | 7.38 | +2.22% | 98,248 | 72,142,106 |
| 2024-01-08 | 7.37 | 7.39 | 7.21 | 7.22 | -2.3% | 94,428 | 68,714,417 |
| 2024-01-05 | 7.49 | 7.52 | 7.37 | 7.39 | -1.47% | 68,801 | 51,257,452 |
| 2024-01-04 | 7.55 | 7.55 | 7.45 | 7.5 | -0.79% | 87,989 | 65,874,703 |
| 2024-01-03 | 7.54 | 7.59 | 7.48 | 7.56 | -0.26% | 78,410 | 59,123,723 |
| 2024-01-02 | 7.66 | 7.67 | 7.5 | 7.58 | -1.04% | 130,201 | 98,705,558 |
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：