股票概览
6.75
-2.46%
-0.17
6.97
开盘价
7.07
最高价
6.75
最低价
22,808
成交量
数据更新至: 2024-12-31
技术指标
6.93
MA5 (5日均线)
7.20
MA10 (10日均线)
7.78
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 | 6.97 | 7.07 | 6.75 | 6.75 | -2.46% | 22,808 | 15,654,431 |
| 2024-12-30 | 7.13 | 7.13 | 6.75 | 6.92 | -1.98% | 27,571 | 19,062,312 |
| 2024-12-27 | 7.12 | 7.25 | 6.97 | 7.06 | +0.43% | 24,678 | 17,632,573 |
| 2024-12-26 | 6.86 | 7.16 | 6.81 | 7.03 | +1.88% | 29,371 | 20,735,926 |
| 2024-12-25 | 7.1 | 7.1 | 6.77 | 6.9 | -4.17% | 36,415 | 25,124,942 |
| 2024-12-24 | 7.23 | 7.36 | 6.98 | 7.2 | +0.28% | 31,983 | 22,832,439 |
| 2024-12-23 | 7.77 | 7.77 | 7.15 | 7.18 | -7.24% | 41,020 | 30,216,486 |
| 2024-12-20 | 7.57 | 7.8 | 7.54 | 7.74 | +2.65% | 25,210 | 19,353,630 |
| 2024-12-19 | 7.62 | 7.73 | 7.48 | 7.54 | -1.82% | 25,455 | 19,252,180 |
| 2024-12-18 | 7.76 | 7.87 | 7.41 | 7.68 | -1.66% | 26,396 | 20,304,670 |
| 2024-12-17 | 8.37 | 8.37 | 7.77 | 7.81 | -5.68% | 33,227 | 26,492,292 |
| 2024-12-16 | 8.37 | 8.41 | 8.24 | 8.28 | -0.84% | 22,515 | 18,782,005 |
| 2024-12-13 | 8.64 | 8.64 | 8.35 | 8.35 | -2.79% | 19,497 | 16,477,938 |
| 2024-12-12 | 8.49 | 8.62 | 8.42 | 8.59 | +1.3% | 27,012 | 23,038,123 |
| 2024-12-11 | 8.46 | 8.56 | 8.4 | 8.48 | +0.36% | 25,611 | 21,674,878 |
| 2024-12-10 | 8.76 | 8.87 | 8.44 | 8.45 | -0.47% | 38,275 | 33,113,990 |
| 2024-12-09 | 8.52 | 8.58 | 8.36 | 8.49 | +0.24% | 23,884 | 20,241,094 |
| 2024-12-06 | 8.5 | 8.53 | 8.27 | 8.47 | +0.59% | 28,836 | 24,361,198 |
| 2024-12-05 | 8.3 | 8.48 | 8.21 | 8.42 | +1.45% | 21,069 | 17,690,392 |
| 2024-12-04 | 8.4 | 8.55 | 8.27 | 8.3 | -0.84% | 31,344 | 26,409,117 |
| 2024-12-03 | 8.49 | 8.54 | 8.32 | 8.37 | -0.48% | 22,514 | 18,965,026 |
| 2024-12-02 | 8.29 | 8.47 | 8.23 | 8.41 | +2.69% | 36,460 | 30,517,971 |
| 2024-11-29 | 8.13 | 8.29 | 8 | 8.19 | +0.49% | 28,673 | 23,403,666 |
| 2024-11-28 | 8.08 | 8.21 | 8.08 | 8.15 | +0.49% | 24,600 | 20,078,464 |
| 2024-11-27 | 8.16 | 8.18 | 7.73 | 8.11 | +0.12% | 28,423 | 22,540,021 |
| 2024-11-26 | 8 | 8.23 | 8 | 8.1 | +0.37% | 28,525 | 23,202,041 |
| 2024-11-25 | 7.93 | 8.08 | 7.81 | 8.07 | +2.15% | 27,204 | 21,693,794 |
| 2024-11-22 | 8.39 | 8.39 | 7.85 | 7.9 | -5.5% | 34,671 | 28,213,429 |
| 2024-11-21 | 8.5 | 8.52 | 8.2 | 8.36 | 0% | 29,843 | 24,984,852 |
| 2024-11-20 | 8.11 | 8.43 | 8.05 | 8.36 | +3.34% | 37,048 | 30,678,672 |
| 2024-11-19 | 7.99 | 8.11 | 7.83 | 8.09 | +2.15% | 38,996 | 31,121,747 |
| 2024-11-18 | 8.18 | 8.25 | 7.78 | 7.92 | -2.7% | 42,098 | 33,702,213 |
| 2024-11-15 | 8.31 | 8.45 | 8.11 | 8.14 | -2.75% | 30,906 | 25,686,525 |
| 2024-11-14 | 8.7 | 8.77 | 8.32 | 8.37 | -3.79% | 39,392 | 33,529,517 |
| 2024-11-13 | 8.75 | 8.88 | 8.42 | 8.7 | -0.91% | 48,304 | 41,724,847 |
| 2024-11-12 | 8.92 | 9.1 | 8.61 | 8.78 | -1.13% | 68,306 | 60,752,602 |
| 2024-11-11 | 8.4 | 8.89 | 8.39 | 8.88 | +5.59% | 54,470 | 47,260,833 |
| 2024-11-08 | 8.3 | 8.64 | 8.3 | 8.41 | +1.82% | 64,244 | 54,035,237 |
| 2024-11-07 | 8.12 | 8.33 | 8.11 | 8.26 | +0.73% | 34,989 | 28,890,967 |
| 2024-11-06 | 8.38 | 8.49 | 8.11 | 8.2 | -1.44% | 60,374 | 50,117,112 |
| 2024-11-05 | 7.89 | 8.35 | 7.8 | 8.32 | +4.79% | 72,798 | 58,865,150 |
| 2024-11-04 | 7.99 | 8.31 | 7.85 | 7.94 | -0.75% | 82,339 | 66,368,807 |
| 2024-11-01 | 8.5 | 8.96 | 7.99 | 8 | -4.31% | 119,298 | 100,880,129 |
| 2024-10-31 | 7.62 | 8.67 | 7.62 | 8.36 | +10.73% | 111,094 | 91,606,593 |
| 2024-10-30 | 7.74 | 7.86 | 7.49 | 7.55 | -2.58% | 31,786 | 24,225,733 |
| 2024-10-29 | 8.15 | 8.18 | 7.71 | 7.75 | -4.32% | 42,784 | 33,812,829 |
| 2024-10-28 | 7.89 | 8.13 | 7.74 | 8.1 | +5.19% | 42,372 | 33,646,354 |
| 2024-10-25 | 7.5 | 7.74 | 7.48 | 7.7 | +3.36% | 36,917 | 28,281,514 |
| 2024-10-24 | 7.53 | 7.6 | 7.38 | 7.45 | -1.32% | 21,638 | 16,198,874 |
| 2024-10-23 | 7.55 | 7.68 | 7.5 | 7.55 | -0.26% | 32,665 | 24,794,777 |
| 2024-10-22 | 7.46 | 7.63 | 7.38 | 7.57 | +0.8% | 33,943 | 25,498,444 |
| 2024-10-21 | 7.25 | 7.68 | 7.15 | 7.51 | +6.07% | 61,219 | 45,550,229 |
| 2024-10-18 | 6.87 | 7.25 | 6.76 | 7.08 | +3.51% | 30,056 | 21,092,643 |
| 2024-10-17 | 6.84 | 7.05 | 6.8 | 6.84 | 0% | 24,491 | 17,009,670 |
| 2024-10-16 | 6.88 | 6.98 | 6.78 | 6.84 | -0.58% | 19,070 | 13,150,254 |
| 2024-10-15 | 6.94 | 7.12 | 6.81 | 6.88 | -0.72% | 29,699 | 20,712,258 |
| 2024-10-14 | 6.66 | 6.98 | 6.65 | 6.93 | +4.21% | 33,208 | 22,661,023 |
| 2024-10-11 | 7.27 | 7.27 | 6.54 | 6.65 | -6.07% | 40,595 | 27,490,190 |
| 2024-10-10 | 7.15 | 7.35 | 7.05 | 7.08 | -0.56% | 41,448 | 29,812,029 |
| 2024-10-09 | 7.8 | 7.85 | 7 | 7.12 | -10.1% | 71,915 | 53,416,194 |
| 2024-10-08 | 8.22 | 8.23 | 7.19 | 7.92 | +15.45% | 100,590 | 78,383,667 |
| 2024-09-30 | 6.25 | 6.99 | 6.25 | 6.86 | +13.95% | 72,935 | 48,303,697 |
| 2024-09-27 | 5.86 | 6.08 | 5.78 | 6.02 | +4.33% | 20,711 | 12,253,649 |
| 2024-09-26 | 5.55 | 5.77 | 5.55 | 5.77 | +3.96% | 26,807 | 15,192,628 |
| 2024-09-25 | 5.54 | 5.65 | 5.52 | 5.55 | +1.65% | 22,595 | 12,621,432 |
| 2024-09-24 | 5.23 | 5.46 | 5.23 | 5.46 | +4.4% | 19,859 | 10,671,137 |
| 2024-09-23 | 5.26 | 5.3 | 5.15 | 5.23 | -0.19% | 11,007 | 5,746,940 |
| 2024-09-20 | 5.33 | 5.34 | 5.23 | 5.24 | -1.87% | 12,525 | 6,605,750 |
| 2024-09-19 | 5.15 | 5.37 | 5.13 | 5.34 | +3.69% | 18,152 | 9,595,651 |
| 2024-09-18 | 5.26 | 5.27 | 5.02 | 5.15 | -2.09% | 20,161 | 10,366,171 |
| 2024-09-13 | 5.41 | 5.42 | 5.25 | 5.26 | -1.87% | 14,362 | 7,643,916 |
| 2024-09-12 | 5.43 | 5.5 | 5.36 | 5.36 | -1.11% | 16,370 | 8,886,579 |
| 2024-09-11 | 5.41 | 5.5 | 5.37 | 5.42 | +0.18% | 16,414 | 8,900,254 |
| 2024-09-10 | 5.33 | 5.44 | 5.25 | 5.41 | +2.08% | 16,588 | 8,864,988 |
| 2024-09-09 | 5.19 | 5.35 | 5.1 | 5.3 | +1.34% | 23,748 | 12,496,215 |
| 2024-09-06 | 5.4 | 5.4 | 5.23 | 5.23 | -2.79% | 21,245 | 11,275,632 |
| 2024-09-05 | 5.4 | 5.42 | 5.35 | 5.38 | +0.19% | 16,161 | 8,704,099 |
| 2024-09-04 | 5.42 | 5.5 | 5.32 | 5.37 | -1.65% | 21,827 | 11,775,555 |
| 2024-09-03 | 5.43 | 5.57 | 5.39 | 5.46 | -0.18% | 23,977 | 13,121,185 |
| 2024-09-02 | 5.55 | 5.69 | 5.45 | 5.47 | -0.55% | 25,595 | 14,246,485 |
| 2024-08-30 | 5.48 | 5.68 | 5.47 | 5.5 | +0.36% | 44,417 | 24,751,595 |
| 2024-08-29 | 5.15 | 5.61 | 5.14 | 5.48 | +7.87% | 68,212 | 37,094,496 |
| 2024-08-28 | 4.99 | 5.13 | 4.9 | 5.08 | +2.21% | 17,962 | 9,093,831 |
| 2024-08-27 | 5.14 | 5.14 | 4.92 | 4.97 | -2.36% | 17,095 | 8,564,891 |
| 2024-08-26 | 4.99 | 5.14 | 4.94 | 5.09 | +3.04% | 25,495 | 12,943,968 |
| 2024-08-23 | 5.03 | 5.03 | 4.89 | 4.94 | -1.79% | 17,142 | 8,490,594 |
| 2024-08-22 | 5.09 | 5.18 | 5.02 | 5.03 | -1.95% | 13,271 | 6,742,102 |
| 2024-08-21 | 5.17 | 5.22 | 5.07 | 5.13 | -0.19% | 18,763 | 9,675,639 |
| 2024-08-20 | 5.17 | 5.26 | 5.12 | 5.14 | -1.53% | 22,528 | 11,669,465 |
| 2024-08-19 | 5.29 | 5.3 | 5.14 | 5.22 | -0.95% | 20,389 | 10,652,354 |
| 2024-08-16 | 5.37 | 5.41 | 5.26 | 5.27 | -1.86% | 18,975 | 10,092,709 |
| 2024-08-15 | 5.35 | 5.4 | 5.23 | 5.37 | +0.37% | 20,685 | 11,042,334 |
| 2024-08-14 | 5.48 | 5.48 | 5.35 | 5.35 | -1.11% | 15,794 | 8,519,607 |
| 2024-08-13 | 5.3 | 5.44 | 5.22 | 5.41 | +1.69% | 18,273 | 9,794,056 |
| 2024-08-12 | 5.49 | 5.56 | 5.27 | 5.32 | -1.48% | 23,712 | 12,779,309 |
| 2024-08-09 | 5.41 | 5.47 | 5.39 | 5.4 | 0% | 14,077 | 7,632,820 |
| 2024-08-08 | 5.43 | 5.43 | 5.28 | 5.4 | 0% | 14,868 | 7,989,703 |
| 2024-08-07 | 5.43 | 5.49 | 5.35 | 5.4 | -0.55% | 11,833 | 6,400,823 |
| 2024-08-06 | 5.29 | 5.44 | 5.27 | 5.43 | +3.43% | 19,778 | 10,615,230 |
| 2024-08-05 | 5.42 | 5.52 | 5.23 | 5.25 | -3.67% | 26,576 | 14,307,258 |
| 2024-08-02 | 5.55 | 5.59 | 5.37 | 5.45 | -1.62% | 22,775 | 12,556,012 |
| 2024-08-01 | 5.54 | 5.62 | 5.5 | 5.54 | +0.36% | 19,618 | 10,877,021 |
| 2024-07-31 | 5.33 | 5.52 | 5.27 | 5.52 | +3.76% | 20,911 | 11,360,022 |
| 2024-07-30 | 5.32 | 5.36 | 5.24 | 5.32 | +0.38% | 12,839 | 6,822,764 |
| 2024-07-29 | 5.22 | 5.35 | 5.15 | 5.3 | +0.95% | 19,315 | 10,156,135 |
| 2024-07-26 | 5.19 | 5.33 | 5.19 | 5.25 | +1.35% | 15,507 | 8,138,969 |
| 2024-07-25 | 5.09 | 5.26 | 5.04 | 5.18 | +1.37% | 15,621 | 8,030,632 |
| 2024-07-24 | 5.26 | 5.32 | 5.08 | 5.11 | -3.22% | 26,058 | 13,406,202 |
| 2024-07-23 | 5.39 | 5.5 | 5.28 | 5.28 | -2.22% | 17,284 | 9,334,196 |
| 2024-07-22 | 5.3 | 5.43 | 5.24 | 5.4 | +2.27% | 20,750 | 11,115,780 |
| 2024-07-19 | 5.3 | 5.36 | 5.1 | 5.28 | +0.76% | 17,964 | 9,426,321 |
| 2024-07-18 | 5.21 | 5.3 | 4.97 | 5.24 | +0.19% | 33,363 | 17,099,475 |
| 2024-07-17 | 5.28 | 5.4 | 5.18 | 5.23 | -2.24% | 22,138 | 11,615,623 |
| 2024-07-16 | 5.36 | 5.5 | 5.29 | 5.35 | -0.19% | 22,010 | 11,784,184 |
| 2024-07-15 | 5.58 | 5.64 | 5.36 | 5.36 | -4.8% | 22,605 | 12,270,409 |
| 2024-07-12 | 5.72 | 5.77 | 5.52 | 5.63 | -0.88% | 25,302 | 14,344,575 |
| 2024-07-11 | 5.38 | 5.72 | 5.35 | 5.68 | +7.78% | 37,471 | 20,959,664 |
| 2024-07-10 | 5.36 | 5.43 | 5.25 | 5.27 | -1.68% | 22,129 | 11,825,316 |
| 2024-07-09 | 5.29 | 5.43 | 5.11 | 5.36 | +1.9% | 31,452 | 16,587,518 |
| 2024-07-08 | 4.86 | 5.49 | 4.86 | 5.26 | -6.24% | 44,891 | 23,902,274 |
| 2024-07-05 | 5.65 | 5.68 | 5.44 | 5.61 | +0.54% | 29,419 | 16,269,431 |
| 2024-07-04 | 5.7 | 5.77 | 5.53 | 5.58 | -3.46% | 26,755 | 15,011,007 |
| 2024-07-03 | 5.74 | 5.9 | 5.65 | 5.78 | +0.35% | 24,725 | 14,291,912 |
| 2024-07-02 | 5.83 | 5.87 | 5.68 | 5.76 | +0.88% | 33,178 | 19,203,998 |
| 2024-07-01 | 6.08 | 6.08 | 5.61 | 5.71 | -4.83% | 46,561 | 26,681,482 |
| 2024-06-28 | 5.95 | 6.14 | 5.82 | 6 | +1.52% | 31,810 | 19,252,925 |
| 2024-06-27 | 5.96 | 6.04 | 5.86 | 5.91 | -0.67% | 37,199 | 22,162,732 |
| 2024-06-26 | 5.54 | 5.96 | 5.45 | 5.95 | +5.68% | 36,144 | 20,616,467 |
| 2024-06-25 | 5.5 | 5.78 | 5.46 | 5.63 | +1.44% | 20,232 | 11,396,941 |
| 2024-06-24 | 5.92 | 5.92 | 5.53 | 5.55 | -6.09% | 33,967 | 19,252,671 |
| 2024-06-21 | 6.09 | 6.12 | 5.89 | 5.91 | -2.8% | 35,941 | 21,540,591 |
| 2024-06-20 | 6.01 | 6.33 | 5.95 | 6.08 | +0.83% | 51,011 | 31,363,392 |
| 2024-06-19 | 5.93 | 6.13 | 5.88 | 6.03 | +1.52% | 33,108 | 19,898,766 |
| 2024-06-18 | 5.87 | 6.02 | 5.75 | 5.94 | +1.19% | 41,205 | 24,435,277 |
| 2024-06-17 | 6.08 | 6.1 | 5.82 | 5.87 | -3.45% | 36,153 | 21,345,783 |
| 2024-06-14 | 6.22 | 6.22 | 6.04 | 6.08 | -2.25% | 26,666 | 16,276,182 |
| 2024-06-13 | 6.09 | 6.36 | 6 | 6.22 | +2.13% | 33,824 | 20,950,561 |
| 2024-06-12 | 5.88 | 6.13 | 5.88 | 6.09 | +3.57% | 26,748 | 16,199,501 |
| 2024-06-11 | 6.01 | 6.03 | 5.7 | 5.88 | -0.17% | 23,588 | 13,706,290 |
| 2024-06-07 | 5.7 | 5.94 | 5.69 | 5.89 | +5.75% | 30,983 | 18,141,264 |
| 2024-06-06 | 6.06 | 6.09 | 5.52 | 5.57 | -7.32% | 38,957 | 22,165,386 |
| 2024-06-05 | 6.18 | 6.24 | 5.98 | 6.01 | -3.69% | 32,431 | 19,606,119 |
| 2024-06-04 | 6.42 | 6.42 | 6.09 | 6.24 | -2.8% | 40,449 | 25,089,915 |
| 2024-06-03 | 6.91 | 6.94 | 6.35 | 6.42 | -7.63% | 47,813 | 31,378,966 |
| 2024-05-31 | 6.99 | 7.06 | 6.87 | 6.95 | 0% | 20,002 | 13,914,476 |
| 2024-05-30 | 7.07 | 7.17 | 6.92 | 6.95 | -2.11% | 19,209 | 13,483,345 |
| 2024-05-29 | 6.94 | 7.25 | 6.94 | 7.1 | +1.72% | 23,429 | 16,615,621 |
| 2024-05-28 | 6.96 | 7.15 | 6.85 | 6.98 | +0.72% | 33,557 | 23,602,414 |
| 2024-05-27 | 6.91 | 7.1 | 6.78 | 6.93 | -1% | 33,872 | 23,297,520 |
| 2024-05-24 | 7.2 | 7.25 | 6.93 | 7 | -2.1% | 34,836 | 24,793,468 |
| 2024-05-23 | 7.2 | 7.46 | 7.08 | 7.15 | -5.3% | 49,624 | 35,768,773 |
| 2024-05-22 | 7.7 | 7.85 | 7.32 | 7.55 | -3.82% | 90,476 | 67,597,404 |
| 2024-05-21 | 7.14 | 7.96 | 7.05 | 7.85 | +9.94% | 78,981 | 60,608,653 |
| 2024-05-20 | 7.4 | 7.5 | 7.1 | 7.14 | -1.92% | 30,488 | 22,125,987 |
| 2024-05-17 | 7.29 | 7.42 | 7.15 | 7.28 | +0.69% | 24,684 | 17,983,711 |
| 2024-05-16 | 6.96 | 7.44 | 6.96 | 7.23 | +4.18% | 26,610 | 19,362,215 |
| 2024-05-15 | 6.84 | 7.11 | 6.74 | 6.94 | +1.61% | 28,710 | 20,038,327 |
| 2024-05-14 | 6.93 | 7.15 | 6.8 | 6.83 | -2.71% | 28,765 | 19,869,399 |
| 2024-05-13 | 7.13 | 7.24 | 6.92 | 7.02 | -1.54% | 29,351 | 20,793,316 |
| 2024-05-10 | 7.41 | 7.49 | 7.1 | 7.13 | -3.39% | 28,837 | 20,824,343 |
| 2024-05-09 | 7.33 | 7.47 | 7.33 | 7.38 | +0.82% | 19,838 | 14,677,188 |
| 2024-05-08 | 7.25 | 7.43 | 7.18 | 7.32 | +0.97% | 30,744 | 22,556,271 |
| 2024-05-07 | 7.26 | 7.37 | 7.21 | 7.25 | -0.14% | 26,930 | 19,579,038 |
| 2024-05-06 | 6.99 | 7.47 | 6.99 | 7.26 | +4.76% | 50,011 | 36,420,159 |
| 2024-04-30 | 6.76 | 7.03 | 6.7 | 6.93 | +2.51% | 47,535 | 32,644,313 |
| 2024-04-29 | 6.35 | 6.79 | 6.2 | 6.76 | +9.56% | 45,036 | 29,673,583 |
| 2024-04-26 | 6.23 | 6.24 | 6.02 | 6.17 | +0.82% | 24,080 | 14,791,945 |
| 2024-04-25 | 6.13 | 6.22 | 6 | 6.12 | +0.49% | 19,841 | 12,159,501 |
| 2024-04-24 | 6.05 | 6.2 | 5.9 | 6.09 | +2.7% | 27,434 | 16,657,522 |
| 2024-04-23 | 5.69 | 6 | 5.69 | 5.93 | +4.22% | 28,624 | 16,842,231 |
| 2024-04-22 | 5.76 | 5.85 | 5.52 | 5.69 | -2.4% | 21,993 | 12,508,538 |
| 2024-04-19 | 5.94 | 5.94 | 5.67 | 5.83 | -2.35% | 31,057 | 17,941,510 |
| 2024-04-18 | 5.99 | 6.15 | 5.72 | 5.97 | -0.33% | 34,084 | 20,294,241 |
| 2024-04-17 | 5.28 | 6.07 | 5.28 | 5.99 | +14.97% | 57,840 | 33,601,140 |
| 2024-04-16 | 5.87 | 5.87 | 5.17 | 5.21 | -12.29% | 55,438 | 29,666,376 |
| 2024-04-15 | 6.6 | 6.85 | 5.78 | 5.94 | -10.68% | 62,280 | 38,309,059 |
| 2024-04-12 | 6.81 | 6.92 | 6.62 | 6.65 | -2.35% | 27,009 | 18,275,760 |
| 2024-04-11 | 6.9 | 6.98 | 6.66 | 6.81 | -0.29% | 26,768 | 18,321,988 |
| 2024-04-10 | 7.11 | 7.15 | 6.72 | 6.83 | -4.48% | 29,488 | 20,381,491 |
| 2024-04-09 | 6.86 | 7.24 | 6.86 | 7.15 | +3.92% | 26,474 | 18,740,148 |
| 2024-04-08 | 7.4 | 7.4 | 6.85 | 6.88 | -7.03% | 38,385 | 27,137,846 |
| 2024-04-03 | 7.69 | 7.69 | 7.21 | 7.4 | -2.76% | 28,624 | 21,140,431 |
| 2024-04-02 | 7.68 | 7.69 | 7.46 | 7.61 | -0.13% | 21,962 | 16,635,594 |
| 2024-04-01 | 7.44 | 7.64 | 7.4 | 7.62 | +2.97% | 23,019 | 17,391,671 |
| 2024-03-29 | 7.26 | 7.43 | 7.18 | 7.4 | +1.93% | 24,015 | 17,547,364 |
| 2024-03-28 | 6.99 | 7.36 | 6.97 | 7.26 | +4.61% | 24,962 | 17,924,201 |
| 2024-03-27 | 7.41 | 7.46 | 6.9 | 6.94 | -6.22% | 29,657 | 21,166,786 |
| 2024-03-26 | 7.46 | 7.65 | 7.21 | 7.4 | 0% | 28,139 | 20,795,938 |
| 2024-03-25 | 7.71 | 7.82 | 7.38 | 7.4 | -5.13% | 42,519 | 32,335,130 |
| 2024-03-22 | 8.16 | 8.25 | 7.78 | 7.8 | -4.65% | 39,499 | 31,298,300 |
| 2024-03-21 | 8.33 | 8.39 | 7.93 | 8.18 | -0.85% | 35,887 | 29,277,658 |
| 2024-03-20 | 8.11 | 8.35 | 8.06 | 8.25 | +2.1% | 31,826 | 26,121,107 |
| 2024-03-19 | 8.15 | 8.22 | 8.06 | 8.08 | +0.12% | 33,624 | 27,352,162 |
| 2024-03-18 | 7.82 | 8.16 | 7.7 | 8.07 | +5.08% | 47,588 | 38,009,129 |
| 2024-03-15 | 7.4 | 7.7 | 7.32 | 7.68 | +3.36% | 34,107 | 25,727,646 |
| 2024-03-14 | 7.58 | 7.6 | 7.23 | 7.43 | -0.54% | 35,166 | 26,196,450 |
| 2024-03-13 | 7.45 | 7.65 | 7.37 | 7.47 | -1.32% | 31,916 | 23,858,843 |
| 2024-03-12 | 7.35 | 7.57 | 7.24 | 7.57 | +3.7% | 38,344 | 28,427,437 |
| 2024-03-11 | 7.07 | 7.38 | 7.03 | 7.3 | +3.25% | 38,861 | 28,172,364 |
| 2024-03-08 | 7.12 | 7.28 | 6.94 | 7.07 | +0.28% | 26,162 | 18,483,287 |
| 2024-03-07 | 7.22 | 7.34 | 7.01 | 7.05 | -1.4% | 30,435 | 21,831,091 |
| 2024-03-06 | 6.85 | 7.32 | 6.85 | 7.15 | +3.03% | 47,778 | 33,830,120 |
| 2024-03-05 | 7.47 | 7.49 | 6.83 | 6.94 | -7.1% | 75,745 | 53,753,737 |
| 2024-03-04 | 7.63 | 7.79 | 7.3 | 7.47 | -2.23% | 33,800 | 25,399,403 |
| 2024-03-01 | 7.55 | 7.83 | 7.45 | 7.64 | +1.46% | 37,601 | 28,631,059 |
| 2024-02-29 | 7.12 | 7.62 | 7.1 | 7.53 | +5.31% | 51,846 | 38,396,432 |
| 2024-02-28 | 8.44 | 8.67 | 7.11 | 7.15 | -14.78% | 80,949 | 63,540,803 |
| 2024-02-27 | 8.03 | 8.39 | 7.97 | 8.39 | +5.14% | 28,606 | 23,473,556 |
| 2024-02-26 | 7.89 | 8.35 | 7.72 | 7.98 | +3.1% | 44,543 | 35,650,941 |
| 2024-02-23 | 7.43 | 7.82 | 7.3 | 7.74 | +5.88% | 41,373 | 31,261,734 |
| 2024-02-22 | 7.22 | 7.46 | 7.17 | 7.31 | +2.09% | 39,995 | 29,216,790 |
| 2024-02-21 | 6.75 | 7.5 | 6.66 | 7.16 | +4.83% | 60,937 | 43,809,899 |
| 2024-02-20 | 6.66 | 6.95 | 6.45 | 6.83 | +2.71% | 55,489 | 37,497,714 |
| 2024-02-19 | 6.16 | 6.97 | 6.13 | 6.65 | +6.23% | 93,203 | 60,754,349 |
| 2024-02-08 | 5.42 | 6.29 | 5.06 | 6.26 | +16.14% | 100,085 | 56,301,325 |
| 2024-02-07 | 6.06 | 6.06 | 5.15 | 5.39 | -10.91% | 93,606 | 51,190,593 |
| 2024-02-06 | 5.87 | 6.3 | 5.03 | 6.05 | -0.82% | 90,492 | 49,725,652 |
| 2024-02-05 | 7.53 | 7.62 | 6.1 | 6.1 | -20.05% | 92,037 | 58,619,989 |
| 2024-02-02 | 8.19 | 8.49 | 7.25 | 7.63 | -7.18% | 55,059 | 42,711,850 |
| 2024-02-01 | 8.33 | 8.4 | 7.89 | 8.22 | -1.32% | 35,358 | 28,917,593 |
| 2024-01-31 | 9 | 9.15 | 8.3 | 8.33 | -8.16% | 41,903 | 36,119,424 |
| 2024-01-30 | 9.44 | 9.58 | 9.06 | 9.07 | -4.32% | 20,408 | 19,012,833 |
| 2024-01-29 | 9.98 | 10.15 | 9.48 | 9.48 | -4.15% | 26,135 | 25,487,782 |
| 2024-01-26 | 10.49 | 10.49 | 9.86 | 9.89 | -1% | 19,708 | 19,777,602 |
| 2024-01-25 | 9.36 | 10.03 | 9.26 | 9.99 | +6.73% | 26,203 | 25,427,854 |
| 2024-01-24 | 9.37 | 9.66 | 8.96 | 9.36 | -0.32% | 25,126 | 23,125,648 |
| 2024-01-23 | 9.47 | 9.7 | 9.24 | 9.39 | -2.9% | 36,983 | 34,805,040 |
| 2024-01-22 | 10.5 | 10.57 | 9.59 | 9.67 | -7.9% | 23,836 | 23,880,523 |
| 2024-01-19 | 10.75 | 10.98 | 10.48 | 10.5 | -1.69% | 19,071 | 20,321,673 |
| 2024-01-18 | 10.91 | 11.09 | 10.38 | 10.68 | -2.47% | 33,603 | 35,740,825 |
| 2024-01-17 | 11.4 | 11.42 | 10.93 | 10.95 | -3.44% | 13,413 | 14,901,817 |
| 2024-01-16 | 11.42 | 11.64 | 11.18 | 11.34 | -0.35% | 21,404 | 24,265,291 |
| 2024-01-15 | 11.64 | 11.64 | 11.33 | 11.38 | -2.23% | 19,869 | 22,743,093 |
| 2024-01-12 | 11.78 | 11.99 | 11.62 | 11.64 | -0.85% | 13,358 | 15,726,416 |
| 2024-01-11 | 11.63 | 11.79 | 11.46 | 11.74 | +2% | 13,821 | 16,076,715 |
| 2024-01-10 | 11.69 | 11.88 | 11.36 | 11.51 | -0.78% | 19,981 | 23,154,588 |
| 2024-01-09 | 11.56 | 11.93 | 11.5 | 11.6 | +0.61% | 18,062 | 21,052,788 |
| 2024-01-08 | 11.87 | 11.99 | 11.49 | 11.53 | -2.7% | 20,644 | 24,158,249 |
| 2024-01-05 | 12.09 | 12.35 | 11.79 | 11.85 | -2.55% | 23,047 | 27,699,659 |
| 2024-01-04 | 12.28 | 12.37 | 12.08 | 12.16 | -0.98% | 10,907 | 13,266,633 |
| 2024-01-03 | 12.3 | 12.41 | 12.12 | 12.28 | -0.32% | 18,911 | 23,172,726 |
| 2024-01-02 | 12.45 | 12.52 | 12.25 | 12.32 | -1.04% | 22,712 | 28,043,104 |
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：