股票概览
6.96
-1.42%
-0.1
7.08
开盘价
7.14
最高价
6.91
最低价
18,513
成交量
数据更新至: 2024-12-31
技术指标
7.04
MA5 (5日均线)
7.17
MA10 (10日均线)
7.44
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 | 7.08 | 7.14 | 6.91 | 6.96 | -1.42% | 18,513 | 13,006,830 |
| 2024-12-30 | 7.15 | 7.15 | 6.92 | 7.06 | -1.12% | 20,349 | 14,338,908 |
| 2024-12-27 | 7.04 | 7.18 | 6.97 | 7.14 | +1.28% | 20,894 | 14,856,728 |
| 2024-12-26 | 6.99 | 7.09 | 6.99 | 7.05 | +0.86% | 14,586 | 10,287,877 |
| 2024-12-25 | 7.12 | 7.15 | 6.87 | 6.99 | -1.96% | 21,421 | 14,925,457 |
| 2024-12-24 | 7.14 | 7.23 | 7.04 | 7.13 | +0.42% | 24,093 | 17,143,198 |
| 2024-12-23 | 7.42 | 7.53 | 7.07 | 7.1 | -4.83% | 29,438 | 21,290,276 |
| 2024-12-20 | 7.39 | 7.5 | 7.37 | 7.46 | +1.36% | 21,322 | 15,856,216 |
| 2024-12-19 | 7.29 | 7.5 | 7.25 | 7.36 | -0.54% | 23,027 | 16,912,290 |
| 2024-12-18 | 7.42 | 7.55 | 7.22 | 7.4 | -0.4% | 31,412 | 23,367,133 |
| 2024-12-17 | 7.91 | 7.93 | 7.4 | 7.43 | -6.07% | 45,525 | 34,578,803 |
| 2024-12-16 | 7.85 | 7.99 | 7.85 | 7.91 | +0.51% | 32,709 | 25,953,086 |
| 2024-12-13 | 7.86 | 7.92 | 7.79 | 7.87 | +0.13% | 37,515 | 29,530,800 |
| 2024-12-12 | 7.86 | 7.87 | 7.77 | 7.86 | +1.03% | 29,933 | 23,453,041 |
| 2024-12-11 | 7.68 | 7.81 | 7.68 | 7.78 | +1.57% | 33,055 | 25,717,429 |
| 2024-12-10 | 7.87 | 7.94 | 7.66 | 7.66 | -0.65% | 35,226 | 27,339,059 |
| 2024-12-09 | 7.71 | 7.76 | 7.62 | 7.71 | 0% | 18,648 | 14,366,488 |
| 2024-12-06 | 7.66 | 7.73 | 7.58 | 7.71 | +0.52% | 33,670 | 25,799,185 |
| 2024-12-05 | 7.63 | 7.7 | 7.57 | 7.67 | +0.39% | 29,875 | 22,834,972 |
| 2024-12-04 | 7.77 | 7.78 | 7.58 | 7.64 | -1.67% | 26,855 | 20,563,618 |
| 2024-12-03 | 7.89 | 7.9 | 7.66 | 7.77 | -2.14% | 73,108 | 56,574,653 |
| 2024-12-02 | 8.12 | 8.22 | 7.86 | 7.94 | -1.12% | 119,495 | 95,976,179 |
| 2024-11-29 | 7.84 | 8.28 | 7.76 | 8.03 | +2.16% | 128,500 | 103,412,554 |
| 2024-11-28 | 7.67 | 8.09 | 7.61 | 7.86 | +2.61% | 59,261 | 46,535,699 |
| 2024-11-27 | 7.61 | 7.8 | 7.33 | 7.66 | +0.79% | 30,447 | 22,931,284 |
| 2024-11-26 | 7.55 | 7.63 | 7.52 | 7.6 | 0% | 23,165 | 17,530,980 |
| 2024-11-25 | 7.38 | 7.6 | 7.33 | 7.6 | +3.68% | 32,992 | 24,735,793 |
| 2024-11-22 | 7.48 | 7.51 | 7.32 | 7.33 | -1.87% | 21,258 | 15,797,598 |
| 2024-11-21 | 7.47 | 7.48 | 7.38 | 7.47 | +0.54% | 20,288 | 15,088,323 |
| 2024-11-20 | 7.32 | 7.47 | 7.31 | 7.43 | +1.36% | 16,917 | 12,534,329 |
| 2024-11-19 | 7.18 | 7.33 | 7.17 | 7.33 | +2.23% | 14,302 | 10,376,399 |
| 2024-11-18 | 7.24 | 7.43 | 7.15 | 7.17 | -1.24% | 18,126 | 13,164,645 |
| 2024-11-15 | 7.21 | 7.45 | 7.21 | 7.26 | -0.14% | 22,883 | 16,866,752 |
| 2024-11-14 | 7.4 | 7.44 | 7.24 | 7.27 | -1.89% | 15,920 | 11,729,619 |
| 2024-11-13 | 7.34 | 7.45 | 7.27 | 7.41 | +0.14% | 18,692 | 13,778,633 |
| 2024-11-12 | 7.46 | 7.54 | 7.33 | 7.4 | -0.67% | 32,614 | 24,317,868 |
| 2024-11-11 | 7.45 | 7.48 | 7.35 | 7.45 | +0.27% | 24,923 | 18,490,690 |
| 2024-11-08 | 7.43 | 7.53 | 7.32 | 7.43 | +0.27% | 41,937 | 31,177,501 |
| 2024-11-07 | 7.31 | 7.48 | 7.25 | 7.41 | +1.51% | 40,553 | 29,979,032 |
| 2024-11-06 | 7.17 | 7.44 | 7.17 | 7.3 | +2.1% | 34,199 | 24,913,835 |
| 2024-11-05 | 7.04 | 7.25 | 7.01 | 7.15 | +1.71% | 31,274 | 22,279,698 |
| 2024-11-04 | 6.99 | 7.03 | 6.87 | 7.03 | +1.88% | 21,001 | 14,653,010 |
| 2024-11-01 | 7.06 | 7.07 | 6.87 | 6.9 | -2.13% | 19,409 | 13,486,976 |
| 2024-10-31 | 7.06 | 7.14 | 7.03 | 7.05 | -0.28% | 22,384 | 15,861,772 |
| 2024-10-30 | 7.11 | 7.16 | 7 | 7.07 | -0.7% | 23,167 | 16,380,841 |
| 2024-10-29 | 7.25 | 7.42 | 7.1 | 7.12 | -0.97% | 50,061 | 36,115,533 |
| 2024-10-28 | 7.07 | 7.19 | 7.04 | 7.19 | +2.13% | 25,022 | 17,854,663 |
| 2024-10-25 | 6.98 | 7.08 | 6.98 | 7.04 | +0.57% | 21,089 | 14,862,870 |
| 2024-10-24 | 6.97 | 7.02 | 6.93 | 7 | 0% | 10,330 | 7,199,905 |
| 2024-10-23 | 7.01 | 7.08 | 6.94 | 7 | -0.14% | 16,753 | 11,764,594 |
| 2024-10-22 | 7.08 | 7.08 | 6.96 | 7.01 | +0.14% | 18,185 | 12,757,390 |
| 2024-10-21 | 6.98 | 7.05 | 6.85 | 7 | +2.04% | 25,058 | 17,510,934 |
| 2024-10-18 | 6.84 | 6.97 | 6.76 | 6.86 | +0.88% | 18,098 | 12,465,396 |
| 2024-10-17 | 6.96 | 7.01 | 6.79 | 6.8 | -1.88% | 16,344 | 11,277,157 |
| 2024-10-16 | 6.93 | 6.98 | 6.8 | 6.93 | +0.58% | 15,607 | 10,794,249 |
| 2024-10-15 | 7 | 7.01 | 6.87 | 6.89 | -1.01% | 15,086 | 10,468,613 |
| 2024-10-14 | 6.68 | 7.03 | 6.68 | 6.96 | +3.73% | 30,978 | 21,284,541 |
| 2024-10-11 | 6.99 | 6.99 | 6.64 | 6.71 | -3.03% | 23,676 | 16,048,909 |
| 2024-10-10 | 6.86 | 7.05 | 6.8 | 6.92 | +1.02% | 31,928 | 22,202,617 |
| 2024-10-09 | 7.42 | 7.48 | 6.83 | 6.85 | -9.27% | 51,471 | 36,749,608 |
| 2024-10-08 | 7.83 | 7.84 | 7.2 | 7.55 | +5.89% | 83,601 | 62,376,669 |
| 2024-09-30 | 6.81 | 7.21 | 6.62 | 7.13 | +7.87% | 70,427 | 49,021,568 |
| 2024-09-27 | 6.42 | 6.62 | 6.42 | 6.61 | +3.44% | 17,747 | 11,591,178 |
| 2024-09-26 | 6.24 | 6.39 | 6.23 | 6.39 | +2.57% | 15,278 | 9,641,492 |
| 2024-09-25 | 6.25 | 6.38 | 6.23 | 6.23 | -0.16% | 20,855 | 13,154,596 |
| 2024-09-24 | 6.13 | 6.24 | 6.06 | 6.24 | +2.63% | 16,229 | 10,052,233 |
| 2024-09-23 | 6.02 | 6.12 | 5.97 | 6.08 | +1% | 12,058 | 7,303,557 |
| 2024-09-20 | 6.06 | 6.09 | 5.98 | 6.02 | -0.99% | 6,674 | 4,025,694 |
| 2024-09-19 | 5.94 | 6.08 | 5.9 | 6.08 | +2.36% | 12,612 | 7,599,485 |
| 2024-09-18 | 5.99 | 6.02 | 5.86 | 5.94 | -0.83% | 10,229 | 6,068,166 |
| 2024-09-13 | 6.03 | 6.05 | 5.98 | 5.99 | -0.33% | 8,475 | 5,091,295 |
| 2024-09-12 | 6.07 | 6.14 | 5.98 | 6.01 | -1.48% | 10,638 | 6,434,886 |
| 2024-09-11 | 6.12 | 6.16 | 6.07 | 6.1 | -0.33% | 5,348 | 3,268,834 |
| 2024-09-10 | 6.05 | 6.15 | 6 | 6.12 | +0.82% | 10,702 | 6,497,022 |
| 2024-09-09 | 6.11 | 6.2 | 6.03 | 6.07 | -0.65% | 15,918 | 9,696,231 |
| 2024-09-06 | 6.29 | 6.29 | 6.08 | 6.11 | -2.24% | 6,548 | 4,041,394 |
| 2024-09-05 | 6.19 | 6.26 | 6.19 | 6.25 | +0.48% | 7,145 | 4,445,865 |
| 2024-09-04 | 6.28 | 6.28 | 6.19 | 6.22 | -0.48% | 8,708 | 5,422,373 |
| 2024-09-03 | 6.22 | 6.27 | 6.15 | 6.25 | +0.64% | 11,179 | 6,972,656 |
| 2024-09-02 | 6.17 | 6.25 | 6.15 | 6.21 | +0.49% | 11,986 | 7,449,720 |
| 2024-08-30 | 6.15 | 6.24 | 6.12 | 6.18 | +0.49% | 12,628 | 7,824,206 |
| 2024-08-29 | 6.06 | 6.15 | 6.03 | 6.15 | +1.15% | 10,381 | 6,332,177 |
| 2024-08-28 | 6.07 | 6.12 | 5.99 | 6.08 | +0.66% | 9,194 | 5,579,209 |
| 2024-08-27 | 6.12 | 6.12 | 6.02 | 6.04 | -0.49% | 9,862 | 5,965,136 |
| 2024-08-26 | 5.99 | 6.08 | 5.93 | 6.07 | +1.68% | 8,894 | 5,370,825 |
| 2024-08-23 | 6.04 | 6.08 | 5.93 | 5.97 | -1% | 10,960 | 6,563,310 |
| 2024-08-22 | 6.11 | 6.13 | 6.03 | 6.03 | -0.66% | 8,973 | 5,440,417 |
| 2024-08-21 | 6.05 | 6.1 | 6 | 6.07 | 0% | 8,999 | 5,461,182 |
| 2024-08-20 | 6.17 | 6.25 | 5.99 | 6.07 | -1.3% | 21,071 | 12,856,144 |
| 2024-08-19 | 6.16 | 6.24 | 6.13 | 6.15 | -0.16% | 7,138 | 4,408,820 |
| 2024-08-16 | 6.22 | 6.23 | 6.16 | 6.16 | -0.96% | 7,002 | 4,340,183 |
| 2024-08-15 | 6.19 | 6.28 | 6.18 | 6.22 | -0.32% | 11,815 | 7,351,505 |
| 2024-08-14 | 6.28 | 6.36 | 6.19 | 6.24 | -0.64% | 12,789 | 8,015,421 |
| 2024-08-13 | 6.32 | 6.32 | 6.2 | 6.28 | -0.16% | 9,217 | 5,771,488 |
| 2024-08-12 | 6.21 | 6.34 | 6.2 | 6.29 | +0.8% | 10,283 | 6,471,005 |
| 2024-08-09 | 6.32 | 6.34 | 6.24 | 6.24 | -0.64% | 8,888 | 5,588,728 |
| 2024-08-08 | 6.24 | 6.3 | 6.16 | 6.28 | +0.32% | 9,031 | 5,632,251 |
| 2024-08-07 | 6.22 | 6.28 | 6.15 | 6.26 | +0.64% | 8,893 | 5,551,021 |
| 2024-08-06 | 6.12 | 6.23 | 6.12 | 6.22 | +2.13% | 11,307 | 6,986,187 |
| 2024-08-05 | 6.24 | 6.33 | 6.09 | 6.09 | -2.56% | 19,845 | 12,335,023 |
| 2024-08-02 | 6.27 | 6.32 | 6.22 | 6.25 | -0.64% | 9,563 | 5,996,274 |
| 2024-08-01 | 6.4 | 6.45 | 6.26 | 6.29 | -1.72% | 16,097 | 10,204,316 |
| 2024-07-31 | 6.33 | 6.4 | 6.32 | 6.4 | +0.95% | 22,763 | 14,501,623 |
| 2024-07-30 | 6.19 | 6.38 | 6.19 | 6.34 | +1.6% | 10,595 | 6,683,367 |
| 2024-07-29 | 6.19 | 6.32 | 6.19 | 6.24 | +0.48% | 7,782 | 4,860,061 |
| 2024-07-26 | 6.13 | 6.24 | 6.09 | 6.21 | +1.64% | 9,581 | 5,941,987 |
| 2024-07-25 | 6.08 | 6.16 | 6.01 | 6.11 | +0.49% | 8,417 | 5,134,021 |
| 2024-07-24 | 6.07 | 6.16 | 6.04 | 6.08 | -0.82% | 9,728 | 5,918,095 |
| 2024-07-23 | 6.15 | 6.21 | 6.1 | 6.13 | -0.33% | 16,403 | 10,099,189 |
| 2024-07-22 | 6.17 | 6.21 | 6.11 | 6.15 | -0.32% | 11,034 | 6,804,759 |
| 2024-07-19 | 6.2 | 6.24 | 6.08 | 6.17 | -0.64% | 9,722 | 5,995,299 |
| 2024-07-18 | 6.17 | 6.21 | 6.09 | 6.21 | +0.32% | 10,284 | 6,309,733 |
| 2024-07-17 | 6.3 | 6.34 | 6.18 | 6.19 | -1.75% | 10,485 | 6,537,055 |
| 2024-07-16 | 6.33 | 6.38 | 6.25 | 6.3 | -0.47% | 14,090 | 8,885,854 |
| 2024-07-15 | 6.33 | 6.4 | 6.3 | 6.33 | -0.78% | 15,636 | 9,925,492 |
| 2024-07-12 | 6.27 | 6.45 | 6.26 | 6.38 | +1.27% | 21,230 | 13,546,961 |
| 2024-07-11 | 6.15 | 6.31 | 6.1 | 6.3 | +2.94% | 24,156 | 15,066,033 |
| 2024-07-10 | 6.02 | 6.18 | 6.02 | 6.12 | +2.34% | 22,654 | 13,881,054 |
| 2024-07-09 | 5.81 | 5.99 | 5.75 | 5.98 | +2.93% | 18,877 | 11,092,178 |
| 2024-07-08 | 5.95 | 6.12 | 5.77 | 5.81 | -5.22% | 14,599 | 8,556,675 |
| 2024-07-05 | 6.07 | 6.15 | 5.98 | 6.13 | +0.16% | 11,488 | 6,990,733 |
| 2024-07-04 | 6.28 | 6.31 | 6.07 | 6.12 | -2.86% | 16,830 | 10,349,769 |
| 2024-07-03 | 6.35 | 6.41 | 6.28 | 6.3 | -0.79% | 11,539 | 7,319,430 |
| 2024-07-02 | 6.27 | 6.41 | 6.24 | 6.35 | +1.6% | 17,227 | 10,890,812 |
| 2024-07-01 | 6.16 | 6.26 | 6.12 | 6.25 | +1.63% | 13,399 | 8,278,601 |
| 2024-06-28 | 6.13 | 6.23 | 6.1 | 6.15 | 0% | 16,182 | 10,005,856 |
| 2024-06-27 | 6.18 | 6.27 | 6.13 | 6.15 | -0.65% | 14,994 | 9,273,025 |
| 2024-06-26 | 6.04 | 6.21 | 5.97 | 6.19 | +2.48% | 16,043 | 9,792,116 |
| 2024-06-25 | 5.94 | 6.11 | 5.9 | 6.04 | +1.68% | 21,728 | 13,072,740 |
| 2024-06-24 | 6.11 | 6.15 | 5.88 | 5.94 | -3.57% | 20,337 | 12,183,254 |
| 2024-06-21 | 6.14 | 6.21 | 6.06 | 6.16 | +0.33% | 11,423 | 7,026,340 |
| 2024-06-20 | 6.27 | 6.28 | 6.09 | 6.14 | -2.07% | 17,593 | 10,875,729 |
| 2024-06-19 | 6.23 | 6.3 | 6.22 | 6.27 | +0.16% | 11,708 | 7,328,875 |
| 2024-06-18 | 6.2 | 6.27 | 6.18 | 6.26 | +0.97% | 14,885 | 9,281,206 |
| 2024-06-17 | 6.3 | 6.33 | 6.18 | 6.2 | -2.21% | 17,398 | 10,856,273 |
| 2024-06-14 | 6.3 | 6.38 | 6.25 | 6.34 | +0.16% | 13,010 | 8,237,762 |
| 2024-06-13 | 6.42 | 6.46 | 6.31 | 6.33 | -0.94% | 13,148 | 8,356,394 |
| 2024-06-12 | 6.22 | 6.42 | 6.22 | 6.39 | +1.91% | 15,420 | 9,808,073 |
| 2024-06-11 | 6.29 | 6.32 | 6.16 | 6.27 | -1.1% | 25,076 | 15,644,255 |
| 2024-06-07 | 6.13 | 6.37 | 6.13 | 6.34 | +3.93% | 32,014 | 20,208,318 |
| 2024-06-06 | 6.33 | 6.42 | 6.06 | 6.1 | -3.48% | 35,780 | 22,060,725 |
| 2024-06-05 | 6.48 | 6.53 | 6.3 | 6.32 | -3.07% | 26,796 | 17,089,296 |
| 2024-06-04 | 6.66 | 6.7 | 6.45 | 6.52 | -2.1% | 30,591 | 19,965,845 |
| 2024-06-03 | 6.89 | 6.9 | 6.6 | 6.66 | -3.2% | 18,292 | 12,285,268 |
| 2024-05-31 | 6.81 | 6.88 | 6.78 | 6.88 | +0.88% | 13,575 | 9,276,948 |
| 2024-05-30 | 6.79 | 6.92 | 6.78 | 6.82 | -0.87% | 11,446 | 7,842,289 |
| 2024-05-29 | 6.76 | 6.94 | 6.76 | 6.88 | +0.73% | 13,698 | 9,418,199 |
| 2024-05-28 | 7.1 | 7.1 | 6.8 | 6.83 | -2.71% | 20,300 | 13,972,604 |
| 2024-05-27 | 6.92 | 7.03 | 6.86 | 7.02 | +1.15% | 16,969 | 11,765,829 |
| 2024-05-24 | 6.96 | 7.04 | 6.89 | 6.94 | -0.14% | 14,100 | 9,846,855 |
| 2024-05-23 | 7.18 | 7.19 | 6.9 | 6.95 | -2.8% | 24,055 | 16,835,003 |
| 2024-05-22 | 7.15 | 7.21 | 7.1 | 7.15 | +0.14% | 13,732 | 9,816,961 |
| 2024-05-21 | 7.17 | 7.26 | 7.13 | 7.14 | -1.65% | 17,073 | 12,253,638 |
| 2024-05-20 | 7.32 | 7.36 | 7.24 | 7.26 | -0.27% | 16,436 | 11,969,314 |
| 2024-05-17 | 7.33 | 7.34 | 7.2 | 7.28 | -0.27% | 22,070 | 16,004,680 |
| 2024-05-16 | 7.23 | 7.34 | 7.21 | 7.3 | +0.97% | 16,285 | 11,886,601 |
| 2024-05-15 | 7.25 | 7.33 | 7.19 | 7.23 | -0.69% | 16,866 | 12,251,378 |
| 2024-05-14 | 7.15 | 7.32 | 7.15 | 7.28 | +2.1% | 21,996 | 15,981,143 |
| 2024-05-13 | 7.25 | 7.29 | 7.1 | 7.13 | -1.79% | 19,710 | 14,145,680 |
| 2024-05-10 | 7.33 | 7.35 | 7.22 | 7.26 | -0.55% | 15,240 | 11,094,336 |
| 2024-05-09 | 7.19 | 7.32 | 7.19 | 7.3 | +0.55% | 19,943 | 14,541,491 |
| 2024-05-08 | 7.32 | 7.35 | 7.21 | 7.26 | -0.27% | 22,926 | 16,678,053 |
| 2024-05-07 | 7.33 | 7.33 | 7.19 | 7.28 | -0.27% | 22,036 | 15,996,964 |
| 2024-05-06 | 7.24 | 7.36 | 7.16 | 7.3 | +0.83% | 40,445 | 29,389,373 |
| 2024-04-30 | 7.04 | 7.37 | 7.04 | 7.24 | +1.97% | 42,214 | 30,303,095 |
| 2024-04-29 | 6.88 | 7.17 | 6.82 | 7.1 | +3.2% | 42,040 | 29,548,657 |
| 2024-04-26 | 6.75 | 6.91 | 6.73 | 6.88 | +0.73% | 30,153 | 20,612,755 |
| 2024-04-25 | 6.71 | 6.86 | 6.65 | 6.83 | +1.19% | 26,638 | 18,111,458 |
| 2024-04-24 | 6.56 | 6.77 | 6.55 | 6.75 | +0.45% | 38,854 | 25,958,238 |
| 2024-04-23 | 6.7 | 6.93 | 6.66 | 6.72 | +5.16% | 62,550 | 42,299,624 |
| 2024-04-22 | 6.52 | 6.52 | 6.23 | 6.39 | -1.39% | 23,698 | 15,124,207 |
| 2024-04-19 | 6.55 | 6.69 | 6.42 | 6.48 | -1.07% | 25,663 | 16,690,445 |
| 2024-04-18 | 6.63 | 6.65 | 6.48 | 6.55 | -1.5% | 34,978 | 22,973,235 |
| 2024-04-17 | 6.19 | 6.67 | 6.18 | 6.65 | +9.2% | 52,562 | 34,167,254 |
| 2024-04-16 | 6.49 | 6.49 | 6.04 | 6.09 | -6.31% | 48,619 | 30,002,739 |
| 2024-04-15 | 6.93 | 7.03 | 6.38 | 6.5 | -6.47% | 60,713 | 40,267,953 |
| 2024-04-12 | 7.06 | 7.15 | 6.94 | 6.95 | -2.11% | 49,241 | 34,568,887 |
| 2024-04-11 | 7.16 | 7.29 | 7 | 7.1 | +0.14% | 53,043 | 37,921,953 |
| 2024-04-10 | 7.36 | 7.46 | 7 | 7.09 | -3.8% | 68,390 | 48,781,955 |
| 2024-04-09 | 7.15 | 7.67 | 7.1 | 7.37 | +3.95% | 102,759 | 75,409,779 |
| 2024-04-08 | 7.39 | 7.5 | 7.01 | 7.09 | -8.4% | 160,948 | 116,606,734 |
| 2024-04-03 | 7.65 | 8 | 7.45 | 7.74 | +6.46% | 197,602 | 155,076,146 |
| 2024-04-02 | 7.12 | 7.29 | 7.1 | 7.27 | +2.11% | 41,461 | 29,970,731 |
| 2024-04-01 | 7.05 | 7.14 | 7.04 | 7.12 | +1.14% | 37,185 | 26,384,939 |
| 2024-03-29 | 7.15 | 7.18 | 6.94 | 7.04 | -1.54% | 43,728 | 30,734,932 |
| 2024-03-28 | 6.95 | 7.29 | 6.81 | 7.15 | +1.85% | 71,025 | 49,873,802 |
| 2024-03-27 | 6.84 | 7.57 | 6.84 | 7.02 | +2.03% | 68,336 | 49,113,213 |
| 2024-03-26 | 6.96 | 7.09 | 6.78 | 6.88 | -1.43% | 45,010 | 31,084,727 |
| 2024-03-25 | 7.32 | 7.41 | 6.97 | 6.98 | -7.06% | 82,887 | 59,245,540 |
| 2024-03-22 | 7.18 | 7.92 | 7.05 | 7.51 | +4.31% | 86,187 | 64,410,619 |
| 2024-03-21 | 7.1 | 7.26 | 7.02 | 7.2 | +1.98% | 30,568 | 21,856,424 |
| 2024-03-20 | 6.97 | 7.07 | 6.93 | 7.06 | +1.44% | 19,944 | 13,971,417 |
| 2024-03-19 | 6.95 | 7.03 | 6.89 | 6.96 | +0.14% | 19,656 | 13,662,198 |
| 2024-03-18 | 6.81 | 6.95 | 6.76 | 6.95 | +2.06% | 17,550 | 12,050,594 |
| 2024-03-15 | 6.69 | 6.81 | 6.63 | 6.81 | +1.79% | 18,435 | 12,419,852 |
| 2024-03-14 | 6.65 | 6.71 | 6.6 | 6.69 | +1.21% | 23,432 | 15,619,268 |
| 2024-03-13 | 6.58 | 6.66 | 6.51 | 6.61 | +0.3% | 17,970 | 11,835,314 |
| 2024-03-12 | 6.47 | 6.59 | 6.44 | 6.59 | +1.7% | 23,523 | 15,329,369 |
| 2024-03-11 | 6.43 | 6.55 | 6.38 | 6.48 | +0.15% | 17,483 | 11,248,782 |
| 2024-03-08 | 6.45 | 6.52 | 6.37 | 6.47 | +0.94% | 19,186 | 12,367,334 |
| 2024-03-07 | 6.35 | 6.49 | 6.3 | 6.41 | +1.75% | 26,257 | 16,863,429 |
| 2024-03-06 | 6.18 | 6.32 | 6.15 | 6.3 | +1.94% | 17,141 | 10,717,869 |
| 2024-03-05 | 6.34 | 6.35 | 6.18 | 6.18 | -2.68% | 17,938 | 11,173,874 |
| 2024-03-04 | 6.36 | 6.5 | 6.19 | 6.35 | 0% | 19,163 | 12,077,100 |
| 2024-03-01 | 6.3 | 6.43 | 6.26 | 6.35 | +0.32% | 21,164 | 13,405,944 |
| 2024-02-29 | 6.09 | 6.4 | 6.03 | 6.33 | +2.59% | 39,752 | 25,009,883 |
| 2024-02-28 | 6.78 | 6.95 | 6.15 | 6.17 | -9.26% | 56,196 | 36,799,701 |
| 2024-02-27 | 6.62 | 6.8 | 6.5 | 6.8 | +3.19% | 25,241 | 16,892,060 |
| 2024-02-26 | 6.46 | 6.81 | 6.46 | 6.59 | +1.85% | 32,364 | 21,396,911 |
| 2024-02-23 | 6.31 | 6.48 | 6.31 | 6.47 | +2.54% | 29,620 | 18,927,025 |
| 2024-02-22 | 6.25 | 6.33 | 6.16 | 6.31 | +1.12% | 24,551 | 15,383,763 |
| 2024-02-21 | 6.1 | 6.37 | 6.1 | 6.24 | +0.16% | 43,084 | 26,959,410 |
| 2024-02-20 | 5.98 | 6.25 | 5.84 | 6.23 | +4.53% | 47,713 | 29,290,918 |
| 2024-02-19 | 5.77 | 6 | 5.72 | 5.96 | +4.56% | 49,881 | 29,257,618 |
| 2024-02-08 | 5.32 | 5.75 | 5.2 | 5.7 | +5.95% | 59,306 | 32,523,245 |
| 2024-02-07 | 5.78 | 5.78 | 5.32 | 5.38 | -6.92% | 84,594 | 46,109,504 |
| 2024-02-06 | 5.46 | 6.01 | 5.07 | 5.78 | +5.09% | 79,630 | 43,142,186 |
| 2024-02-05 | 5.97 | 6.06 | 5.5 | 5.5 | -9.98% | 72,344 | 40,352,138 |
| 2024-02-02 | 6.41 | 6.65 | 5.82 | 6.11 | -5.42% | 44,901 | 28,003,524 |
| 2024-02-01 | 6.65 | 6.66 | 6.24 | 6.46 | -2.12% | 44,493 | 28,695,793 |
| 2024-01-31 | 7.19 | 7.19 | 6.59 | 6.6 | -7.04% | 49,514 | 33,733,406 |
| 2024-01-30 | 7.26 | 7.36 | 7.09 | 7.1 | -4.18% | 29,564 | 21,346,471 |
| 2024-01-29 | 7.73 | 7.8 | 7.39 | 7.41 | -4.63% | 40,821 | 30,683,347 |
| 2024-01-26 | 7.57 | 7.89 | 7.52 | 7.77 | +2.51% | 50,943 | 39,653,157 |
| 2024-01-25 | 7.17 | 7.6 | 7.16 | 7.58 | +5.13% | 53,953 | 40,135,592 |
| 2024-01-24 | 7.1 | 7.32 | 6.93 | 7.21 | +1.69% | 45,189 | 32,241,986 |
| 2024-01-23 | 7.2 | 7.22 | 6.99 | 7.09 | -2.07% | 45,447 | 32,208,968 |
| 2024-01-22 | 7.75 | 7.75 | 7.2 | 7.24 | -6.82% | 63,712 | 47,902,276 |
| 2024-01-19 | 7.87 | 8 | 7.71 | 7.77 | -1.02% | 58,784 | 46,131,067 |
| 2024-01-18 | 7.86 | 7.98 | 7.67 | 7.85 | -1.63% | 95,637 | 74,828,936 |
| 2024-01-17 | 8.22 | 8.29 | 7.97 | 7.98 | -2.92% | 88,767 | 71,955,473 |
| 2024-01-16 | 8.32 | 8.39 | 8.09 | 8.22 | -1.79% | 120,506 | 98,994,955 |
| 2024-01-15 | 8.39 | 8.59 | 8.21 | 8.37 | +0.48% | 206,442 | 173,041,908 |
| 2024-01-12 | 8.04 | 8.88 | 8.04 | 8.33 | +3.22% | 189,742 | 160,033,135 |
| 2024-01-11 | 8.13 | 8.2 | 8.02 | 8.07 | -1.71% | 44,582 | 36,042,004 |
| 2024-01-10 | 8.14 | 8.21 | 8.05 | 8.21 | +0.86% | 43,991 | 35,909,622 |
| 2024-01-09 | 8.08 | 8.17 | 8.06 | 8.14 | +0.49% | 20,611 | 16,752,499 |
| 2024-01-08 | 8.1 | 8.16 | 8.01 | 8.1 | -0.25% | 24,739 | 20,010,304 |
| 2024-01-05 | 8.19 | 8.25 | 8.05 | 8.12 | -0.85% | 15,685 | 12,776,764 |
| 2024-01-04 | 8.11 | 8.21 | 8.09 | 8.19 | +0.49% | 17,787 | 14,487,684 |
| 2024-01-03 | 8.13 | 8.24 | 8.05 | 8.15 | +0.12% | 19,671 | 16,038,217 |
| 2024-01-02 | 7.93 | 8.19 | 7.91 | 8.14 | +2.65% | 28,113 | 22,820,527 |
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：