股票概览
6.43
-0.77%
-0.05
6.48
开盘价
6.72
最高价
6.41
最低价
51,590
成交量
数据更新至: 2024-12-31
技术指标
6.49
MA5 (5日均线)
6.67
MA10 (10日均线)
7.06
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 | 6.72 | 6.41 | 6.43 | -0.77% | 51,590 | 33,689,767 |
| 2024-12-30 | 6.59 | 6.59 | 6.33 | 6.48 | -1.82% | 35,650 | 22,955,473 |
| 2024-12-27 | 6.55 | 6.66 | 6.52 | 6.6 | +1.38% | 32,844 | 21,713,227 |
| 2024-12-26 | 6.4 | 6.64 | 6.4 | 6.51 | +1.24% | 37,317 | 24,372,935 |
| 2024-12-25 | 6.54 | 6.57 | 6.28 | 6.43 | -2.13% | 53,326 | 34,045,852 |
| 2024-12-24 | 6.63 | 6.66 | 6.46 | 6.57 | 0% | 56,650 | 37,131,000 |
| 2024-12-23 | 7.1 | 7.12 | 6.51 | 6.57 | -7.85% | 81,202 | 54,653,724 |
| 2024-12-20 | 6.93 | 7.15 | 6.92 | 7.13 | +2.59% | 60,967 | 43,120,528 |
| 2024-12-19 | 6.94 | 7.01 | 6.81 | 6.95 | -0.71% | 60,694 | 41,869,940 |
| 2024-12-18 | 7.11 | 7.19 | 6.89 | 7 | -0.99% | 79,098 | 55,920,662 |
| 2024-12-17 | 7.64 | 7.78 | 7.06 | 7.07 | -7.94% | 134,090 | 97,804,187 |
| 2024-12-16 | 7.72 | 7.88 | 7.62 | 7.68 | -1.03% | 123,497 | 95,461,318 |
| 2024-12-13 | 8.03 | 8.12 | 7.66 | 7.76 | -4.43% | 286,790 | 225,373,535 |
| 2024-12-12 | 7.46 | 8.12 | 7.36 | 8.12 | +10.03% | 273,417 | 218,421,923 |
| 2024-12-11 | 7.3 | 7.41 | 7.3 | 7.38 | +1.23% | 46,798 | 34,441,680 |
| 2024-12-10 | 7.5 | 7.55 | 7.27 | 7.29 | -1.35% | 61,969 | 45,778,922 |
| 2024-12-09 | 7.41 | 7.47 | 7.25 | 7.39 | -0.14% | 45,546 | 33,564,371 |
| 2024-12-06 | 7.34 | 7.4 | 7.26 | 7.4 | +1.51% | 40,610 | 29,869,037 |
| 2024-12-05 | 7.15 | 7.29 | 7.06 | 7.29 | +1.96% | 42,793 | 30,912,876 |
| 2024-12-04 | 7.29 | 7.32 | 7.1 | 7.15 | -1.79% | 43,587 | 31,458,172 |
| 2024-12-03 | 7.31 | 7.47 | 7.26 | 7.28 | -0.41% | 68,952 | 50,581,568 |
| 2024-12-02 | 7.23 | 7.33 | 7.22 | 7.31 | +1.11% | 52,509 | 38,234,444 |
| 2024-11-29 | 7.18 | 7.26 | 7.05 | 7.23 | +0.42% | 54,082 | 38,888,327 |
| 2024-11-28 | 7.15 | 7.29 | 7.11 | 7.2 | +0.98% | 60,705 | 43,769,159 |
| 2024-11-27 | 7.02 | 7.13 | 6.83 | 7.13 | +1.13% | 57,420 | 40,135,349 |
| 2024-11-26 | 7.21 | 7.24 | 7 | 7.05 | -2.22% | 52,220 | 36,969,052 |
| 2024-11-25 | 6.89 | 7.3 | 6.81 | 7.21 | +4.64% | 96,651 | 68,603,661 |
| 2024-11-22 | 7.16 | 7.24 | 6.86 | 6.89 | -3.77% | 58,681 | 41,351,201 |
| 2024-11-21 | 7.01 | 7.24 | 6.93 | 7.16 | +2.14% | 70,236 | 49,967,897 |
| 2024-11-20 | 6.8 | 7.05 | 6.77 | 7.01 | +3.09% | 46,445 | 32,179,005 |
| 2024-11-19 | 6.73 | 6.8 | 6.64 | 6.8 | +1.34% | 34,483 | 23,220,917 |
| 2024-11-18 | 6.81 | 6.89 | 6.63 | 6.71 | -0.89% | 45,829 | 31,062,689 |
| 2024-11-15 | 6.88 | 7.02 | 6.77 | 6.77 | -1.74% | 56,599 | 39,099,893 |
| 2024-11-14 | 7.13 | 7.15 | 6.87 | 6.89 | -3.37% | 42,297 | 29,539,462 |
| 2024-11-13 | 7.15 | 7.22 | 6.98 | 7.13 | -0.14% | 47,929 | 34,053,404 |
| 2024-11-12 | 7.13 | 7.27 | 7.03 | 7.14 | +0.14% | 73,555 | 52,479,014 |
| 2024-11-11 | 6.96 | 7.24 | 6.95 | 7.13 | +2.3% | 64,525 | 45,563,701 |
| 2024-11-08 | 7.1 | 7.16 | 6.89 | 6.97 | -1.41% | 54,707 | 38,146,124 |
| 2024-11-07 | 6.82 | 7.15 | 6.72 | 7.07 | +3.67% | 85,060 | 59,593,850 |
| 2024-11-06 | 6.74 | 6.85 | 6.66 | 6.82 | +1.19% | 60,993 | 41,268,592 |
| 2024-11-05 | 6.63 | 6.74 | 6.6 | 6.74 | +2.12% | 49,804 | 33,294,701 |
| 2024-11-04 | 6.45 | 6.61 | 6.31 | 6.6 | +1.69% | 47,732 | 31,039,033 |
| 2024-11-01 | 6.77 | 6.93 | 6.48 | 6.49 | -4.56% | 83,844 | 55,659,040 |
| 2024-10-31 | 6.67 | 6.9 | 6.67 | 6.8 | -1.16% | 114,884 | 77,792,682 |
| 2024-10-30 | 6.51 | 7.23 | 6.5 | 6.88 | +4.72% | 128,945 | 88,758,318 |
| 2024-10-29 | 6.79 | 6.88 | 6.55 | 6.57 | -3.1% | 55,022 | 36,714,467 |
| 2024-10-28 | 6.56 | 6.82 | 6.56 | 6.78 | +3.51% | 56,751 | 38,242,910 |
| 2024-10-25 | 6.43 | 6.59 | 6.42 | 6.55 | +1.39% | 48,744 | 31,854,536 |
| 2024-10-24 | 6.35 | 6.47 | 6.29 | 6.46 | -0.15% | 49,779 | 31,816,973 |
| 2024-10-23 | 6.48 | 6.53 | 6.43 | 6.47 | +0.15% | 44,823 | 29,076,687 |
| 2024-10-22 | 6.36 | 6.49 | 6.33 | 6.46 | +1.41% | 41,122 | 26,462,458 |
| 2024-10-21 | 6.37 | 6.44 | 6.32 | 6.37 | +0.31% | 45,131 | 28,749,827 |
| 2024-10-18 | 6.29 | 6.44 | 6.19 | 6.35 | +1.28% | 54,796 | 34,545,821 |
| 2024-10-17 | 6.42 | 6.44 | 6.25 | 6.27 | -1.57% | 44,250 | 28,053,056 |
| 2024-10-16 | 6.35 | 6.43 | 6.22 | 6.37 | -0.31% | 45,068 | 28,625,671 |
| 2024-10-15 | 6.45 | 6.66 | 6.32 | 6.39 | -0.78% | 65,493 | 42,249,855 |
| 2024-10-14 | 6.38 | 6.45 | 6.26 | 6.44 | +2.71% | 46,571 | 29,697,276 |
| 2024-10-11 | 6.53 | 6.53 | 6.23 | 6.27 | -3.39% | 41,936 | 26,597,227 |
| 2024-10-10 | 6.41 | 6.64 | 6.29 | 6.49 | +1.25% | 54,331 | 35,232,020 |
| 2024-10-09 | 6.97 | 6.97 | 6.4 | 6.41 | -8.43% | 76,525 | 50,623,655 |
| 2024-10-08 | 7.35 | 7.35 | 6.75 | 7 | +4.63% | 105,857 | 74,153,671 |
| 2024-09-30 | 6.31 | 6.79 | 6.28 | 6.69 | +8.25% | 125,252 | 81,322,342 |
| 2024-09-27 | 6.03 | 6.18 | 6 | 6.18 | +4.04% | 39,709 | 24,152,549 |
| 2024-09-26 | 5.78 | 5.94 | 5.71 | 5.94 | +3.13% | 34,953 | 20,457,040 |
| 2024-09-25 | 5.75 | 5.86 | 5.69 | 5.76 | +1.23% | 38,167 | 22,153,346 |
| 2024-09-24 | 5.51 | 5.71 | 5.51 | 5.69 | +3.08% | 30,706 | 17,328,527 |
| 2024-09-23 | 5.48 | 5.53 | 5.45 | 5.52 | +0.73% | 11,289 | 6,211,894 |
| 2024-09-20 | 5.57 | 5.57 | 5.43 | 5.48 | -0.9% | 16,392 | 9,007,450 |
| 2024-09-19 | 5.39 | 5.56 | 5.39 | 5.53 | +3.17% | 25,856 | 14,219,770 |
| 2024-09-18 | 5.42 | 5.48 | 5.26 | 5.36 | -1.47% | 22,052 | 11,756,797 |
| 2024-09-13 | 5.54 | 5.54 | 5.44 | 5.44 | -1.45% | 15,394 | 8,439,570 |
| 2024-09-12 | 5.52 | 5.57 | 5.51 | 5.52 | 0% | 17,141 | 9,497,444 |
| 2024-09-11 | 5.5 | 5.56 | 5.48 | 5.52 | -0.54% | 15,344 | 8,458,353 |
| 2024-09-10 | 5.54 | 5.59 | 5.45 | 5.55 | +0.18% | 19,057 | 10,515,750 |
| 2024-09-09 | 5.45 | 5.55 | 5.38 | 5.54 | +1.09% | 24,754 | 13,604,716 |
| 2024-09-06 | 5.57 | 5.62 | 5.47 | 5.48 | -1.97% | 23,527 | 12,994,256 |
| 2024-09-05 | 5.52 | 5.59 | 5.5 | 5.59 | +1.27% | 21,792 | 12,098,214 |
| 2024-09-04 | 5.53 | 5.55 | 5.47 | 5.52 | -0.54% | 31,730 | 17,477,306 |
| 2024-09-03 | 5.58 | 5.61 | 5.47 | 5.55 | -0.72% | 36,801 | 20,378,216 |
| 2024-09-02 | 5.79 | 5.81 | 5.57 | 5.59 | -3.95% | 51,848 | 29,464,105 |
| 2024-08-30 | 5.79 | 5.93 | 5.71 | 5.82 | 0% | 54,082 | 31,451,065 |
| 2024-08-29 | 5.75 | 5.84 | 5.72 | 5.82 | +1.22% | 21,916 | 12,665,629 |
| 2024-08-28 | 5.72 | 5.85 | 5.64 | 5.75 | +0.7% | 18,124 | 10,435,485 |
| 2024-08-27 | 5.8 | 5.8 | 5.69 | 5.71 | -1.04% | 17,915 | 10,265,447 |
| 2024-08-26 | 5.62 | 5.78 | 5.51 | 5.77 | +2.67% | 27,243 | 15,457,492 |
| 2024-08-23 | 5.65 | 5.73 | 5.57 | 5.62 | -1.06% | 25,139 | 14,174,458 |
| 2024-08-22 | 5.78 | 5.84 | 5.68 | 5.68 | -1.73% | 19,318 | 11,069,576 |
| 2024-08-21 | 5.82 | 5.84 | 5.74 | 5.78 | -0.86% | 26,130 | 15,101,581 |
| 2024-08-20 | 5.98 | 6.03 | 5.81 | 5.83 | -2.51% | 28,108 | 16,522,900 |
| 2024-08-19 | 6.03 | 6.05 | 5.91 | 5.98 | -0.83% | 25,482 | 15,247,718 |
| 2024-08-16 | 6.16 | 6.18 | 6 | 6.03 | -1.79% | 49,198 | 29,844,945 |
| 2024-08-15 | 6.3 | 6.35 | 6.12 | 6.14 | -2.07% | 76,292 | 47,274,787 |
| 2024-08-14 | 6.17 | 6.57 | 6.13 | 6.27 | +1.46% | 109,651 | 69,327,734 |
| 2024-08-13 | 6.12 | 6.18 | 5.96 | 6.18 | +0.82% | 34,952 | 21,260,372 |
| 2024-08-12 | 6.1 | 6.22 | 6.07 | 6.13 | +1.16% | 33,187 | 20,373,764 |
| 2024-08-09 | 6.1 | 6.15 | 6.04 | 6.06 | -0.33% | 18,067 | 11,015,384 |
| 2024-08-08 | 6 | 6.11 | 5.95 | 6.08 | +1.33% | 27,583 | 16,665,560 |
| 2024-08-07 | 6.05 | 6.09 | 5.99 | 6 | -0.83% | 22,603 | 13,616,730 |
| 2024-08-06 | 5.97 | 6.05 | 5.93 | 6.05 | +2.2% | 28,076 | 16,841,883 |
| 2024-08-05 | 6.03 | 6.16 | 5.92 | 5.92 | -2.47% | 28,200 | 17,023,598 |
| 2024-08-02 | 6.1 | 6.17 | 6.01 | 6.07 | -1.3% | 25,349 | 15,452,956 |
| 2024-08-01 | 6.18 | 6.21 | 6.11 | 6.15 | -0.16% | 29,672 | 18,241,176 |
| 2024-07-31 | 5.99 | 6.17 | 5.97 | 6.16 | +3.01% | 37,182 | 22,644,955 |
| 2024-07-30 | 5.93 | 5.99 | 5.9 | 5.98 | +0.84% | 19,364 | 11,545,885 |
| 2024-07-29 | 5.93 | 5.98 | 5.86 | 5.93 | -0.17% | 21,508 | 12,765,910 |
| 2024-07-26 | 5.87 | 5.96 | 5.82 | 5.94 | +1.02% | 24,231 | 14,335,348 |
| 2024-07-25 | 5.74 | 5.9 | 5.67 | 5.88 | +2.26% | 22,935 | 13,340,820 |
| 2024-07-24 | 5.72 | 5.85 | 5.66 | 5.75 | -1.37% | 26,475 | 15,258,203 |
| 2024-07-23 | 5.99 | 6.06 | 5.82 | 5.83 | -1.02% | 39,366 | 23,339,126 |
| 2024-07-22 | 5.85 | 5.9 | 5.77 | 5.89 | +1.2% | 27,838 | 16,288,108 |
| 2024-07-19 | 5.76 | 5.86 | 5.72 | 5.82 | +0.52% | 31,622 | 18,354,734 |
| 2024-07-18 | 5.79 | 5.82 | 5.64 | 5.79 | -1.03% | 36,265 | 20,755,497 |
| 2024-07-17 | 5.83 | 5.86 | 5.72 | 5.85 | +0.34% | 43,002 | 24,937,953 |
| 2024-07-16 | 5.97 | 5.97 | 5.81 | 5.83 | -2.51% | 47,953 | 28,092,638 |
| 2024-07-15 | 6.11 | 6.11 | 5.91 | 5.98 | -1.81% | 41,836 | 24,950,812 |
| 2024-07-12 | 6.03 | 6.17 | 6.02 | 6.09 | +0.5% | 72,514 | 44,253,925 |
| 2024-07-11 | 5.98 | 6.08 | 5.91 | 6.06 | -0.33% | 107,094 | 64,440,310 |
| 2024-07-10 | 6.08 | 6.21 | 6.08 | 6.08 | -9.93% | 79,743 | 48,550,085 |
| 2024-07-09 | 6.66 | 6.76 | 6.46 | 6.75 | +1.35% | 33,260 | 22,013,714 |
| 2024-07-08 | 6.88 | 6.92 | 6.6 | 6.66 | -4.03% | 34,421 | 23,074,298 |
| 2024-07-05 | 6.85 | 6.94 | 6.78 | 6.94 | +1.17% | 21,913 | 15,054,211 |
| 2024-07-04 | 7.14 | 7.19 | 6.85 | 6.86 | -3.79% | 29,652 | 20,651,503 |
| 2024-07-03 | 7.2 | 7.23 | 7.1 | 7.13 | -0.42% | 18,613 | 13,345,043 |
| 2024-07-02 | 7.18 | 7.24 | 7.08 | 7.16 | +0.56% | 23,199 | 16,658,705 |
| 2024-07-01 | 7.01 | 7.13 | 6.97 | 7.12 | +1.57% | 18,596 | 13,137,455 |
| 2024-06-28 | 7 | 7.13 | 6.98 | 7.01 | 0% | 19,354 | 13,656,713 |
| 2024-06-27 | 7.12 | 7.19 | 6.99 | 7.01 | -1.13% | 16,413 | 11,632,637 |
| 2024-06-26 | 6.92 | 7.11 | 6.84 | 7.09 | +2.75% | 21,715 | 15,175,855 |
| 2024-06-25 | 6.82 | 6.97 | 6.82 | 6.9 | +1.32% | 21,178 | 14,628,773 |
| 2024-06-24 | 7.08 | 7.08 | 6.79 | 6.81 | -4.22% | 35,680 | 24,525,683 |
| 2024-06-21 | 7.04 | 7.17 | 6.97 | 7.11 | +0.71% | 18,552 | 13,164,905 |
| 2024-06-20 | 7.23 | 7.27 | 7.01 | 7.06 | -2.62% | 21,877 | 15,585,493 |
| 2024-06-19 | 7.22 | 7.31 | 7.2 | 7.25 | +0.28% | 15,982 | 11,623,900 |
| 2024-06-18 | 7.17 | 7.32 | 7.09 | 7.23 | +1.4% | 21,409 | 15,447,788 |
| 2024-06-17 | 7.23 | 7.28 | 7.09 | 7.13 | -1.66% | 20,054 | 14,376,624 |
| 2024-06-14 | 7.24 | 7.3 | 7.18 | 7.25 | 0% | 14,636 | 10,597,154 |
| 2024-06-13 | 7.33 | 7.42 | 7.2 | 7.25 | -1.09% | 24,188 | 17,601,480 |
| 2024-06-12 | 7.25 | 7.35 | 7.16 | 7.33 | +1.24% | 18,726 | 13,688,086 |
| 2024-06-11 | 7.29 | 7.33 | 7.07 | 7.24 | -0.82% | 27,060 | 19,438,382 |
| 2024-06-07 | 7 | 7.32 | 6.95 | 7.3 | +5.49% | 44,287 | 31,883,470 |
| 2024-06-06 | 7.36 | 7.37 | 6.88 | 6.92 | -5.59% | 52,605 | 37,082,930 |
| 2024-06-05 | 7.49 | 7.49 | 7.31 | 7.33 | -2.27% | 26,123 | 19,277,660 |
| 2024-06-04 | 7.62 | 7.66 | 7.42 | 7.5 | -2.09% | 28,212 | 21,133,810 |
| 2024-06-03 | 7.91 | 7.95 | 7.55 | 7.66 | -5.08% | 34,279 | 26,414,780 |
| 2024-05-31 | 8.02 | 8.12 | 7.96 | 8.07 | +0.62% | 23,540 | 18,930,791 |
| 2024-05-30 | 8.06 | 8.14 | 7.98 | 8.02 | -0.37% | 23,303 | 18,755,601 |
| 2024-05-29 | 7.98 | 8.1 | 7.91 | 8.05 | +0.75% | 19,167 | 15,404,420 |
| 2024-05-28 | 8.16 | 8.16 | 7.95 | 7.99 | -1.6% | 28,530 | 22,958,821 |
| 2024-05-27 | 8.15 | 8.21 | 7.97 | 8.12 | -0.49% | 33,350 | 26,852,800 |
| 2024-05-24 | 8.13 | 8.3 | 8.1 | 8.16 | +0.87% | 24,105 | 19,776,475 |
| 2024-05-23 | 8.39 | 8.39 | 8.08 | 8.09 | -3.8% | 43,951 | 35,927,100 |
| 2024-05-22 | 8.39 | 8.5 | 8.38 | 8.41 | +0.12% | 23,105 | 19,470,539 |
| 2024-05-21 | 8.51 | 8.54 | 8.38 | 8.4 | -1.87% | 25,979 | 21,914,604 |
| 2024-05-20 | 8.61 | 8.65 | 8.51 | 8.56 | -0.58% | 35,999 | 30,831,021 |
| 2024-05-17 | 8.61 | 8.7 | 8.5 | 8.61 | 0% | 33,387 | 28,619,687 |
| 2024-05-16 | 8.49 | 8.67 | 8.45 | 8.61 | +2.01% | 45,301 | 38,862,030 |
| 2024-05-15 | 8.48 | 8.55 | 8.36 | 8.44 | -0.59% | 33,586 | 28,447,621 |
| 2024-05-14 | 8.41 | 8.54 | 8.4 | 8.49 | +0.59% | 31,321 | 26,608,026 |
| 2024-05-13 | 8.51 | 8.59 | 8.42 | 8.44 | -1.06% | 43,332 | 36,862,809 |
| 2024-05-10 | 8.63 | 8.67 | 8.52 | 8.53 | -1.27% | 36,689 | 31,462,112 |
| 2024-05-09 | 8.57 | 8.69 | 8.53 | 8.64 | +0.82% | 41,421 | 35,779,786 |
| 2024-05-08 | 8.56 | 8.69 | 8.49 | 8.57 | +0.12% | 57,195 | 49,059,927 |
| 2024-05-07 | 8.57 | 8.62 | 8.46 | 8.56 | -0.23% | 45,172 | 38,542,085 |
| 2024-05-06 | 8.43 | 8.59 | 8.43 | 8.58 | +2.14% | 69,804 | 59,399,644 |
| 2024-04-30 | 8.61 | 8.77 | 8.35 | 8.4 | -1.98% | 86,439 | 73,015,000 |
| 2024-04-29 | 8.26 | 8.63 | 8.21 | 8.57 | +4.26% | 62,504 | 53,012,235 |
| 2024-04-26 | 8.02 | 8.24 | 7.99 | 8.22 | +1.11% | 51,632 | 42,002,683 |
| 2024-04-25 | 8.03 | 8.19 | 8.03 | 8.13 | +0.62% | 36,084 | 29,327,952 |
| 2024-04-24 | 8.13 | 8.13 | 7.91 | 8.08 | +0.12% | 47,127 | 37,711,314 |
| 2024-04-23 | 7.89 | 8.1 | 7.84 | 8.07 | +1.89% | 44,420 | 35,651,494 |
| 2024-04-22 | 7.99 | 7.99 | 7.71 | 7.92 | -0.88% | 42,533 | 33,376,117 |
| 2024-04-19 | 7.93 | 8.06 | 7.84 | 7.99 | +0.5% | 34,323 | 27,270,159 |
| 2024-04-18 | 8.19 | 8.3 | 7.92 | 7.95 | -2.21% | 52,064 | 42,018,934 |
| 2024-04-17 | 7.55 | 8.13 | 7.55 | 8.13 | +10.01% | 64,090 | 51,000,315 |
| 2024-04-16 | 7.99 | 8.01 | 7.38 | 7.39 | -8.54% | 66,935 | 50,870,916 |
| 2024-04-15 | 8.63 | 8.7 | 7.97 | 8.08 | -7.02% | 78,414 | 64,452,673 |
| 2024-04-12 | 8.74 | 8.94 | 8.66 | 8.69 | -1.14% | 31,816 | 27,882,397 |
| 2024-04-11 | 8.64 | 8.9 | 8.53 | 8.79 | +1.62% | 34,080 | 29,899,845 |
| 2024-04-10 | 8.81 | 8.87 | 8.56 | 8.65 | -2.59% | 31,347 | 27,208,091 |
| 2024-04-09 | 8.68 | 8.9 | 8.64 | 8.88 | +2.3% | 30,431 | 26,847,835 |
| 2024-04-08 | 8.98 | 8.99 | 8.68 | 8.68 | -3.23% | 40,453 | 35,621,955 |
| 2024-04-03 | 8.93 | 9.01 | 8.73 | 8.97 | +0.45% | 44,417 | 39,463,461 |
| 2024-04-02 | 8.82 | 9.07 | 8.74 | 8.93 | +1.25% | 56,561 | 50,370,642 |
| 2024-04-01 | 8.66 | 8.84 | 8.58 | 8.82 | +1.73% | 53,196 | 46,322,435 |
| 2024-03-29 | 8.4 | 8.7 | 8.34 | 8.67 | +3.96% | 58,493 | 50,023,170 |
| 2024-03-28 | 8.26 | 8.48 | 8.19 | 8.34 | +0.97% | 38,835 | 32,456,329 |
| 2024-03-27 | 8.42 | 8.49 | 8.23 | 8.26 | -2.13% | 39,034 | 32,719,500 |
| 2024-03-26 | 8.33 | 8.47 | 8.27 | 8.44 | +0.84% | 34,597 | 28,938,028 |
| 2024-03-25 | 8.52 | 8.56 | 8.36 | 8.37 | -2.11% | 38,998 | 32,998,982 |
| 2024-03-22 | 8.68 | 8.72 | 8.45 | 8.55 | -1.84% | 43,009 | 36,733,794 |
| 2024-03-21 | 8.65 | 8.73 | 8.57 | 8.71 | +0.93% | 48,486 | 42,043,339 |
| 2024-03-20 | 8.56 | 8.64 | 8.5 | 8.63 | +0.82% | 47,681 | 40,882,663 |
| 2024-03-19 | 8.55 | 8.68 | 8.47 | 8.56 | -0.7% | 59,432 | 51,002,095 |
| 2024-03-18 | 9 | 9 | 8.52 | 8.62 | +1.29% | 96,665 | 83,744,297 |
| 2024-03-15 | 8.28 | 8.54 | 8.23 | 8.51 | +2.41% | 58,538 | 49,188,704 |
| 2024-03-14 | 8.19 | 8.35 | 8.19 | 8.31 | +0.73% | 49,826 | 41,266,235 |
| 2024-03-13 | 8.25 | 8.32 | 8.11 | 8.25 | 0% | 43,765 | 35,976,966 |
| 2024-03-12 | 8.18 | 8.26 | 8.08 | 8.25 | +1.23% | 40,573 | 33,144,515 |
| 2024-03-11 | 8.06 | 8.18 | 8 | 8.15 | +0.99% | 38,473 | 31,083,958 |
| 2024-03-08 | 7.98 | 8.1 | 7.91 | 8.07 | +1.64% | 50,564 | 40,705,332 |
| 2024-03-07 | 7.94 | 8.08 | 7.9 | 7.94 | +0.51% | 39,863 | 31,829,799 |
| 2024-03-06 | 7.79 | 7.98 | 7.73 | 7.9 | +0.89% | 34,999 | 27,595,511 |
| 2024-03-05 | 8.05 | 8.05 | 7.8 | 7.83 | -2.85% | 43,977 | 34,630,128 |
| 2024-03-04 | 8.1 | 8.19 | 7.85 | 8.06 | -0.98% | 46,693 | 37,389,676 |
| 2024-03-01 | 8.15 | 8.29 | 8 | 8.14 | -0.12% | 57,729 | 46,829,244 |
| 2024-02-29 | 7.72 | 8.15 | 7.65 | 8.15 | +4.89% | 80,683 | 64,008,683 |
| 2024-02-28 | 8.45 | 8.63 | 7.76 | 7.77 | -7.94% | 116,066 | 94,778,531 |
| 2024-02-27 | 8.26 | 8.49 | 8.21 | 8.44 | +1.81% | 48,037 | 40,338,823 |
| 2024-02-26 | 8.25 | 8.49 | 8.15 | 8.29 | +1.1% | 72,678 | 60,343,501 |
| 2024-02-23 | 8.04 | 8.24 | 7.92 | 8.2 | +2.12% | 56,537 | 45,635,552 |
| 2024-02-22 | 7.8 | 8.04 | 7.74 | 8.03 | +3.61% | 58,698 | 46,512,493 |
| 2024-02-21 | 7.63 | 8.08 | 7.53 | 7.75 | +1.17% | 65,946 | 51,813,929 |
| 2024-02-20 | 7.59 | 7.72 | 7.39 | 7.66 | +0.92% | 60,751 | 46,054,598 |
| 2024-02-19 | 7.36 | 7.66 | 7.29 | 7.59 | +4.69% | 95,198 | 71,516,252 |
| 2024-02-08 | 6.59 | 7.25 | 6.51 | 7.25 | +10.02% | 131,477 | 90,624,777 |
| 2024-02-07 | 7.24 | 7.25 | 6.44 | 6.59 | -7.83% | 154,954 | 104,165,013 |
| 2024-02-06 | 7.2 | 7.57 | 6.89 | 7.15 | -6.54% | 123,801 | 87,318,665 |
| 2024-02-05 | 8.23 | 8.27 | 7.65 | 7.65 | -10% | 81,002 | 62,706,911 |
| 2024-02-02 | 8.96 | 9.17 | 8.18 | 8.5 | -5.66% | 118,377 | 102,540,534 |
| 2024-02-01 | 9.26 | 9.65 | 8.82 | 9.01 | -5.75% | 157,691 | 143,582,154 |
| 2024-01-31 | 9.34 | 9.99 | 9.34 | 9.56 | +0.1% | 182,249 | 175,920,100 |
| 2024-01-30 | 9.88 | 10.15 | 9.36 | 9.55 | +3.47% | 193,760 | 189,463,802 |
| 2024-01-29 | 9.55 | 9.58 | 9.22 | 9.23 | -3.55% | 40,832 | 38,228,441 |
| 2024-01-26 | 9.5 | 9.72 | 9.42 | 9.57 | +1.27% | 47,978 | 46,070,004 |
| 2024-01-25 | 9 | 9.5 | 8.92 | 9.45 | +5.59% | 66,548 | 61,846,725 |
| 2024-01-24 | 8.73 | 8.96 | 8.55 | 8.95 | +2.76% | 55,554 | 48,733,130 |
| 2024-01-23 | 8.75 | 8.77 | 8.51 | 8.71 | -0.46% | 67,882 | 58,738,917 |
| 2024-01-22 | 9.06 | 9.26 | 8.68 | 8.75 | -5.1% | 64,143 | 57,401,471 |
| 2024-01-19 | 9.36 | 9.39 | 9.14 | 9.22 | -1.18% | 33,894 | 31,278,077 |
| 2024-01-18 | 9.66 | 9.66 | 9.16 | 9.33 | -2.91% | 53,260 | 49,754,677 |
| 2024-01-17 | 9.84 | 9.89 | 9.58 | 9.61 | -2.63% | 26,807 | 26,096,486 |
| 2024-01-16 | 9.95 | 10.04 | 9.7 | 9.87 | -0.6% | 43,363 | 42,648,115 |
| 2024-01-15 | 10.07 | 10.09 | 9.81 | 9.93 | -1.68% | 46,756 | 46,559,045 |
| 2024-01-12 | 10.15 | 10.44 | 10.1 | 10.1 | +0.5% | 59,277 | 60,875,298 |
| 2024-01-11 | 9.89 | 10.08 | 9.85 | 10.05 | +2.13% | 42,533 | 42,451,148 |
| 2024-01-10 | 10.02 | 10.03 | 9.79 | 9.84 | -1.4% | 50,823 | 50,269,567 |
| 2024-01-09 | 10.04 | 10.15 | 9.87 | 9.98 | +0.1% | 51,052 | 51,138,981 |
| 2024-01-08 | 10.29 | 10.3 | 9.97 | 9.97 | -2.35% | 54,404 | 54,966,794 |
| 2024-01-05 | 10.33 | 10.5 | 10.17 | 10.21 | -1.73% | 46,849 | 48,334,592 |
| 2024-01-04 | 10.37 | 10.5 | 10.3 | 10.39 | +0.19% | 46,956 | 48,780,540 |
| 2024-01-03 | 10.33 | 10.46 | 10.21 | 10.37 | +0.1% | 61,361 | 63,350,111 |
| 2024-01-02 | 9.88 | 10.44 | 9.87 | 10.36 | +4.86% | 108,272 | 111,542,069 |
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：