股票概览
5.8
-0.85%
-0.05
5.85
开盘价
5.96
最高价
5.78
最低价
111,900
成交量
数据更新至: 2024-12-31
技术指标
5.91
MA5 (5日均线)
6.29
MA10 (10日均线)
6.77
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 | 5.85 | 5.96 | 5.78 | 5.8 | -0.85% | 111,900 | 65,472,765 |
| 2024-12-30 | 6.02 | 6.03 | 5.78 | 5.85 | -2.99% | 121,883 | 71,349,849 |
| 2024-12-27 | 5.95 | 6.11 | 5.91 | 6.03 | +1.69% | 129,368 | 78,242,670 |
| 2024-12-26 | 5.93 | 6.06 | 5.88 | 5.93 | 0% | 123,404 | 73,722,987 |
| 2024-12-25 | 6.14 | 6.14 | 5.79 | 5.93 | -3.58% | 145,358 | 86,030,323 |
| 2024-12-24 | 6.33 | 6.41 | 6.05 | 6.15 | -3.15% | 192,948 | 119,056,755 |
| 2024-12-23 | 6.98 | 7.02 | 6.33 | 6.35 | -9.67% | 264,443 | 173,680,628 |
| 2024-12-20 | 6.88 | 7.17 | 6.86 | 7.03 | +2.18% | 143,982 | 101,350,118 |
| 2024-12-19 | 6.84 | 6.95 | 6.75 | 6.88 | -1.01% | 111,387 | 76,287,861 |
| 2024-12-18 | 6.83 | 7.1 | 6.69 | 6.95 | +1.16% | 144,363 | 99,689,976 |
| 2024-12-17 | 7.35 | 7.38 | 6.87 | 6.87 | -5.89% | 205,166 | 143,848,699 |
| 2024-12-16 | 7.47 | 7.55 | 7.25 | 7.3 | -2.14% | 184,093 | 135,668,844 |
| 2024-12-13 | 7.5 | 7.68 | 7.44 | 7.46 | -2.61% | 248,008 | 186,943,470 |
| 2024-12-12 | 7.43 | 7.76 | 7.42 | 7.66 | +2.27% | 357,752 | 272,131,568 |
| 2024-12-11 | 7.06 | 7.53 | 7.05 | 7.49 | +5.05% | 447,007 | 331,018,506 |
| 2024-12-10 | 7.35 | 7.4 | 7.12 | 7.13 | -0.7% | 218,036 | 157,192,891 |
| 2024-12-09 | 7.32 | 7.42 | 7.05 | 7.18 | -3.1% | 282,512 | 203,124,193 |
| 2024-12-06 | 7.07 | 7.56 | 6.91 | 7.41 | +5.11% | 454,492 | 332,142,632 |
| 2024-12-05 | 6.87 | 7.11 | 6.87 | 7.05 | +1.73% | 148,080 | 104,086,362 |
| 2024-12-04 | 7.13 | 7.18 | 6.88 | 6.93 | -3.48% | 195,603 | 137,746,298 |
| 2024-12-03 | 7.21 | 7.46 | 7.12 | 7.18 | -0.69% | 278,304 | 201,440,788 |
| 2024-12-02 | 7.06 | 7.3 | 7 | 7.23 | +3.88% | 323,767 | 232,455,673 |
| 2024-11-29 | 6.74 | 7.08 | 6.74 | 6.96 | +1.9% | 309,463 | 214,832,821 |
| 2024-11-28 | 6.77 | 7.03 | 6.66 | 6.83 | +3.33% | 369,762 | 254,584,179 |
| 2024-11-27 | 6.53 | 6.61 | 6.26 | 6.61 | +0.61% | 159,527 | 102,232,047 |
| 2024-11-26 | 6.65 | 6.82 | 6.54 | 6.57 | -1.2% | 164,409 | 109,064,815 |
| 2024-11-25 | 6.43 | 6.66 | 6.43 | 6.65 | +2.47% | 145,710 | 95,622,399 |
| 2024-11-22 | 6.7 | 6.9 | 6.46 | 6.49 | -3.57% | 217,143 | 145,258,859 |
| 2024-11-21 | 6.65 | 6.88 | 6.56 | 6.73 | +1.82% | 219,027 | 146,854,319 |
| 2024-11-20 | 6.63 | 6.68 | 6.56 | 6.61 | +0.3% | 123,237 | 81,414,764 |
| 2024-11-19 | 6.47 | 6.59 | 6.36 | 6.59 | +2.33% | 113,424 | 73,257,393 |
| 2024-11-18 | 6.67 | 6.81 | 6.36 | 6.44 | -2.72% | 155,117 | 101,005,531 |
| 2024-11-15 | 6.76 | 6.94 | 6.62 | 6.62 | -2.36% | 169,401 | 115,007,873 |
| 2024-11-14 | 7.03 | 7.14 | 6.78 | 6.78 | -5.17% | 241,824 | 167,648,989 |
| 2024-11-13 | 7.2 | 7.56 | 7 | 7.15 | -1.52% | 400,928 | 289,993,380 |
| 2024-11-12 | 7.08 | 7.59 | 7.08 | 7.26 | +2.54% | 451,182 | 328,700,023 |
| 2024-11-11 | 7.01 | 7.12 | 6.92 | 7.08 | +1% | 207,820 | 146,244,138 |
| 2024-11-08 | 7.07 | 7.3 | 6.98 | 7.01 | 0% | 388,900 | 275,736,362 |
| 2024-11-07 | 6.64 | 7.2 | 6.55 | 7.01 | +4.32% | 453,939 | 313,374,200 |
| 2024-11-06 | 6.64 | 6.81 | 6.62 | 6.72 | +1.2% | 304,026 | 204,542,713 |
| 2024-11-05 | 6.67 | 6.7 | 6.57 | 6.64 | +0.3% | 278,949 | 185,004,001 |
| 2024-11-04 | 6.66 | 6.71 | 6.48 | 6.62 | -1.05% | 196,787 | 130,091,365 |
| 2024-11-01 | 6.98 | 6.98 | 6.48 | 6.69 | -4.43% | 394,365 | 265,405,340 |
| 2024-10-31 | 6.63 | 7.1 | 6.63 | 7 | +6.06% | 474,082 | 327,989,126 |
| 2024-10-30 | 6.45 | 6.68 | 6.45 | 6.6 | +1.85% | 210,495 | 138,445,505 |
| 2024-10-29 | 6.72 | 6.8 | 6.47 | 6.48 | -4.28% | 284,469 | 188,226,438 |
| 2024-10-28 | 6.52 | 6.86 | 6.52 | 6.77 | +2.58% | 354,356 | 237,485,106 |
| 2024-10-25 | 6.5 | 6.65 | 6.41 | 6.6 | +5.6% | 437,505 | 286,419,609 |
| 2024-10-24 | 6.13 | 6.3 | 6.1 | 6.25 | +0.81% | 167,436 | 104,184,241 |
| 2024-10-23 | 6.2 | 6.35 | 6.14 | 6.2 | 0% | 213,646 | 133,529,016 |
| 2024-10-22 | 6.15 | 6.2 | 6.05 | 6.2 | +1.31% | 172,563 | 106,103,245 |
| 2024-10-21 | 6.06 | 6.2 | 6.03 | 6.12 | +1.49% | 204,215 | 124,853,896 |
| 2024-10-18 | 5.88 | 6.09 | 5.82 | 6.03 | +3.25% | 227,078 | 136,008,960 |
| 2024-10-17 | 5.99 | 6.07 | 5.81 | 5.84 | -2.01% | 165,321 | 98,354,769 |
| 2024-10-16 | 5.84 | 6 | 5.79 | 5.96 | +0.68% | 151,349 | 89,672,588 |
| 2024-10-15 | 6.01 | 6.08 | 5.9 | 5.92 | -1.66% | 174,279 | 104,255,106 |
| 2024-10-14 | 5.9 | 6.03 | 5.81 | 6.02 | +2.91% | 207,182 | 122,901,356 |
| 2024-10-11 | 6.05 | 6.08 | 5.77 | 5.85 | -3.47% | 239,477 | 141,603,629 |
| 2024-10-10 | 6.1 | 6.24 | 5.89 | 6.06 | -2.42% | 267,133 | 162,249,213 |
| 2024-10-09 | 6.8 | 6.84 | 6.21 | 6.21 | -10% | 307,519 | 195,472,117 |
| 2024-10-08 | 7.27 | 7.28 | 6.52 | 6.9 | +4.07% | 500,579 | 344,520,328 |
| 2024-09-30 | 6.3 | 6.68 | 6.12 | 6.63 | +8.51% | 417,675 | 269,103,917 |
| 2024-09-27 | 5.87 | 6.24 | 5.87 | 6.11 | +4.27% | 295,431 | 179,133,462 |
| 2024-09-26 | 5.71 | 5.88 | 5.68 | 5.86 | +2.81% | 194,443 | 112,327,132 |
| 2024-09-25 | 5.55 | 5.88 | 5.51 | 5.7 | +3.64% | 323,059 | 184,948,265 |
| 2024-09-24 | 5.32 | 5.53 | 5.27 | 5.5 | +4.17% | 248,407 | 134,256,120 |
| 2024-09-23 | 5.21 | 5.36 | 5.21 | 5.28 | +0.38% | 103,803 | 54,805,040 |
| 2024-09-20 | 5.35 | 5.37 | 5.21 | 5.26 | -1.5% | 121,885 | 64,169,109 |
| 2024-09-19 | 5.17 | 5.38 | 5.15 | 5.34 | +3.29% | 177,250 | 93,810,528 |
| 2024-09-18 | 5.21 | 5.28 | 5.06 | 5.17 | -2.08% | 138,013 | 70,944,987 |
| 2024-09-13 | 5.42 | 5.46 | 5.26 | 5.28 | -0.56% | 151,074 | 80,345,630 |
| 2024-09-12 | 5.45 | 5.5 | 5.31 | 5.31 | -2.39% | 154,812 | 83,546,119 |
| 2024-09-11 | 5.54 | 5.56 | 5.4 | 5.44 | -2.16% | 147,602 | 80,856,497 |
| 2024-09-10 | 5.57 | 5.69 | 5.42 | 5.56 | -1.07% | 202,497 | 112,178,503 |
| 2024-09-09 | 5.53 | 5.71 | 5.47 | 5.62 | +0.18% | 205,221 | 114,965,874 |
| 2024-09-06 | 5.69 | 5.86 | 5.61 | 5.61 | -1.92% | 319,098 | 181,858,150 |
| 2024-09-05 | 5.8 | 5.87 | 5.62 | 5.72 | -2.56% | 482,654 | 276,080,965 |
| 2024-09-04 | 5.52 | 6.11 | 5.49 | 5.87 | +5.77% | 654,139 | 382,000,155 |
| 2024-09-03 | 5.34 | 5.65 | 5.3 | 5.55 | +3.35% | 274,971 | 150,834,407 |
| 2024-09-02 | 5.75 | 5.81 | 5.35 | 5.37 | -4.62% | 316,878 | 176,197,999 |
| 2024-08-30 | 5.41 | 5.74 | 5.4 | 5.63 | +3.11% | 280,356 | 156,604,433 |
| 2024-08-29 | 5.39 | 5.5 | 5.28 | 5.46 | +0.92% | 238,094 | 128,679,558 |
| 2024-08-28 | 5.23 | 5.76 | 5.14 | 5.41 | +3.24% | 332,215 | 182,807,157 |
| 2024-08-27 | 5.4 | 5.43 | 5.21 | 5.24 | -3.85% | 156,752 | 83,222,954 |
| 2024-08-26 | 5.36 | 5.55 | 5.35 | 5.45 | +2.83% | 201,385 | 109,935,474 |
| 2024-08-23 | 5.27 | 5.39 | 5.12 | 5.3 | +0.38% | 196,241 | 102,762,047 |
| 2024-08-22 | 5.52 | 5.58 | 5.25 | 5.28 | -4.52% | 247,844 | 133,741,184 |
| 2024-08-21 | 5.3 | 5.8 | 5.25 | 5.53 | +4.34% | 362,254 | 201,478,739 |
| 2024-08-20 | 5.49 | 5.5 | 5.28 | 5.3 | -3.46% | 138,762 | 74,221,236 |
| 2024-08-19 | 5.43 | 5.56 | 5.39 | 5.49 | +1.48% | 138,841 | 76,278,426 |
| 2024-08-16 | 5.57 | 5.57 | 5.4 | 5.41 | -2.17% | 133,003 | 72,669,844 |
| 2024-08-15 | 5.48 | 5.56 | 5.39 | 5.53 | +0.36% | 146,627 | 80,578,325 |
| 2024-08-14 | 5.58 | 5.68 | 5.5 | 5.51 | -2.48% | 164,910 | 91,675,791 |
| 2024-08-13 | 5.82 | 5.89 | 5.57 | 5.65 | -1.05% | 208,063 | 117,851,636 |
| 2024-08-12 | 5.97 | 5.99 | 5.69 | 5.71 | -7% | 402,783 | 233,687,298 |
| 2024-08-09 | 6.13 | 6.69 | 6.06 | 6.14 | +0.99% | 561,983 | 356,847,521 |
| 2024-08-08 | 5.97 | 6.14 | 5.93 | 6.08 | +0.83% | 168,888 | 102,011,743 |
| 2024-08-07 | 6.15 | 6.18 | 5.99 | 6.03 | -2.11% | 208,682 | 126,517,079 |
| 2024-08-06 | 6 | 6.25 | 5.91 | 6.16 | -0.65% | 297,412 | 180,807,280 |
| 2024-08-05 | 6.05 | 6.38 | 6.02 | 6.2 | +0.16% | 447,118 | 277,932,411 |
| 2024-08-02 | 5.94 | 6.43 | 5.92 | 6.19 | +3.69% | 395,275 | 243,055,197 |
| 2024-08-01 | 5.96 | 6 | 5.91 | 5.97 | +0.34% | 125,613 | 74,796,937 |
| 2024-07-31 | 5.77 | 5.99 | 5.73 | 5.95 | +2.94% | 184,890 | 109,414,636 |
| 2024-07-30 | 5.68 | 5.89 | 5.57 | 5.78 | +2.3% | 134,205 | 77,011,379 |
| 2024-07-29 | 5.56 | 5.65 | 5.51 | 5.65 | +1.62% | 110,141 | 61,725,642 |
| 2024-07-26 | 5.47 | 5.56 | 5.46 | 5.56 | +1.46% | 91,539 | 50,575,459 |
| 2024-07-25 | 5.52 | 5.57 | 5.39 | 5.48 | 0% | 111,153 | 60,830,775 |
| 2024-07-24 | 5.62 | 5.66 | 5.48 | 5.48 | -2.49% | 143,004 | 79,440,115 |
| 2024-07-23 | 5.74 | 5.86 | 5.62 | 5.62 | -1.4% | 165,264 | 94,977,884 |
| 2024-07-22 | 5.67 | 5.81 | 5.64 | 5.7 | -0.87% | 139,170 | 79,464,227 |
| 2024-07-19 | 5.82 | 5.82 | 5.62 | 5.75 | -2.38% | 220,861 | 126,259,809 |
| 2024-07-18 | 5.86 | 5.91 | 5.68 | 5.89 | -4.23% | 301,815 | 174,867,605 |
| 2024-07-17 | 6.1 | 6.36 | 6.04 | 6.15 | +3.02% | 373,094 | 229,418,795 |
| 2024-07-16 | 5.97 | 6.2 | 5.9 | 5.97 | 0% | 239,861 | 144,711,356 |
| 2024-07-15 | 5.94 | 6.04 | 5.86 | 5.97 | +0.67% | 126,054 | 74,877,846 |
| 2024-07-12 | 6.17 | 6.22 | 5.91 | 5.93 | -1.66% | 169,849 | 102,263,407 |
| 2024-07-11 | 5.93 | 6.07 | 5.88 | 6.03 | +2.9% | 193,791 | 116,266,622 |
| 2024-07-10 | 5.91 | 5.96 | 5.8 | 5.86 | -2.33% | 176,687 | 103,985,533 |
| 2024-07-09 | 6.04 | 6.09 | 5.76 | 6 | -1.8% | 287,386 | 170,496,218 |
| 2024-07-08 | 6.39 | 6.5 | 6.06 | 6.11 | -3.48% | 436,598 | 271,924,773 |
| 2024-07-05 | 5.75 | 6.33 | 5.65 | 6.33 | +10.09% | 215,503 | 131,677,043 |
| 2024-07-04 | 6 | 6.02 | 5.72 | 5.75 | -4.64% | 139,451 | 81,302,850 |
| 2024-07-03 | 6 | 6.12 | 5.98 | 6.03 | 0% | 101,286 | 61,343,049 |
| 2024-07-02 | 6.04 | 6.1 | 5.98 | 6.03 | +0.33% | 81,233 | 49,113,109 |
| 2024-07-01 | 5.96 | 6.03 | 5.87 | 6.01 | +1.01% | 103,698 | 61,760,032 |
| 2024-06-28 | 5.94 | 6.04 | 5.92 | 5.95 | +0.85% | 112,644 | 67,438,380 |
| 2024-06-27 | 6.1 | 6.11 | 5.89 | 5.9 | -3.44% | 117,417 | 70,290,858 |
| 2024-06-26 | 5.95 | 6.11 | 5.85 | 6.11 | +1.5% | 149,066 | 89,391,159 |
| 2024-06-25 | 5.94 | 6.19 | 5.85 | 6.02 | +1.52% | 156,051 | 93,795,837 |
| 2024-06-24 | 6.1 | 6.12 | 5.89 | 5.93 | -4.97% | 190,075 | 113,478,865 |
| 2024-06-21 | 6 | 6.46 | 5.91 | 6.24 | +1.3% | 266,795 | 167,301,776 |
| 2024-06-20 | 6.4 | 6.85 | 6.16 | 6.16 | -3.3% | 363,762 | 236,123,504 |
| 2024-06-19 | 6.33 | 6.54 | 6.28 | 6.37 | +0.63% | 147,008 | 94,111,062 |
| 2024-06-18 | 6.33 | 6.37 | 6.26 | 6.33 | +0.96% | 76,205 | 48,220,621 |
| 2024-06-17 | 6.48 | 6.48 | 6.26 | 6.27 | -2.64% | 89,451 | 56,635,956 |
| 2024-06-14 | 6.39 | 6.44 | 6.28 | 6.44 | +0.63% | 64,403 | 41,146,611 |
| 2024-06-13 | 6.46 | 6.52 | 6.36 | 6.4 | -1.39% | 82,872 | 53,210,796 |
| 2024-06-12 | 6.33 | 6.51 | 6.28 | 6.49 | +2.53% | 108,046 | 69,694,840 |
| 2024-06-11 | 6.27 | 6.34 | 6.12 | 6.33 | +0.32% | 95,425 | 59,529,335 |
| 2024-06-07 | 6.22 | 6.35 | 6.21 | 6.31 | +3.1% | 152,495 | 95,855,376 |
| 2024-06-06 | 6.42 | 6.49 | 6.05 | 6.12 | -4.67% | 187,896 | 116,825,846 |
| 2024-06-05 | 6.55 | 6.57 | 6.42 | 6.42 | -2.43% | 100,065 | 64,896,217 |
| 2024-06-04 | 6.61 | 6.62 | 6.47 | 6.58 | -0.45% | 118,927 | 77,823,363 |
| 2024-06-03 | 6.87 | 6.88 | 6.55 | 6.61 | -3.92% | 183,030 | 121,984,225 |
| 2024-05-31 | 6.78 | 6.9 | 6.76 | 6.88 | +2.08% | 136,669 | 93,648,119 |
| 2024-05-30 | 6.83 | 6.92 | 6.72 | 6.74 | -1.61% | 131,160 | 88,896,393 |
| 2024-05-29 | 6.7 | 7.1 | 6.66 | 6.85 | +1.78% | 191,520 | 131,994,899 |
| 2024-05-28 | 6.86 | 6.87 | 6.72 | 6.73 | -1.75% | 90,610 | 61,403,468 |
| 2024-05-27 | 6.81 | 6.86 | 6.67 | 6.85 | +0.59% | 122,239 | 82,505,324 |
| 2024-05-24 | 6.88 | 6.97 | 6.76 | 6.81 | -1.02% | 117,292 | 80,530,310 |
| 2024-05-23 | 7.01 | 7.04 | 6.84 | 6.88 | -3.78% | 213,442 | 147,413,691 |
| 2024-05-22 | 7.17 | 7.3 | 7.11 | 7.15 | -0.83% | 190,040 | 136,526,171 |
| 2024-05-21 | 7.36 | 7.43 | 7.17 | 7.21 | -3.61% | 254,101 | 183,736,319 |
| 2024-05-20 | 7.38 | 7.64 | 7.32 | 7.48 | +3.03% | 402,879 | 302,049,520 |
| 2024-05-17 | 7.22 | 7.41 | 7.11 | 7.26 | +0.55% | 202,383 | 146,481,605 |
| 2024-05-16 | 7.15 | 7.35 | 7.14 | 7.22 | +1.26% | 194,838 | 141,135,723 |
| 2024-05-15 | 7.2 | 7.31 | 7.1 | 7.13 | -0.83% | 156,632 | 112,465,247 |
| 2024-05-14 | 7.07 | 7.25 | 7.03 | 7.19 | +1.7% | 182,390 | 130,412,644 |
| 2024-05-13 | 7.27 | 7.29 | 7.01 | 7.07 | -4.72% | 248,787 | 177,235,149 |
| 2024-05-10 | 7.64 | 7.8 | 7.38 | 7.42 | -2.24% | 240,190 | 180,371,253 |
| 2024-05-09 | 7.54 | 7.75 | 7.5 | 7.59 | +0.53% | 272,535 | 208,369,398 |
| 2024-05-08 | 7.71 | 7.75 | 7.51 | 7.55 | -2.08% | 283,727 | 215,388,847 |
| 2024-05-07 | 8 | 8.08 | 7.64 | 7.71 | -1.53% | 554,652 | 432,267,577 |
| 2024-05-06 | 7.21 | 7.83 | 7.21 | 7.83 | +9.97% | 470,528 | 354,417,162 |
| 2024-04-30 | 7.38 | 7.49 | 7.07 | 7.12 | -3.52% | 296,261 | 213,699,246 |
| 2024-04-29 | 7.18 | 7.4 | 7.11 | 7.38 | +3.22% | 339,058 | 247,832,564 |
| 2024-04-26 | 6.96 | 7.17 | 6.91 | 7.15 | +2.88% | 322,435 | 228,247,197 |
| 2024-04-25 | 6.99 | 7.09 | 6.87 | 6.95 | -1.42% | 248,369 | 173,039,059 |
| 2024-04-24 | 6.92 | 7.08 | 6.86 | 7.05 | +2.03% | 239,039 | 167,292,236 |
| 2024-04-23 | 7.03 | 7.1 | 6.8 | 6.91 | -1.85% | 321,227 | 222,896,435 |
| 2024-04-22 | 7.66 | 7.73 | 7.02 | 7.04 | -8.57% | 488,615 | 351,808,295 |
| 2024-04-19 | 7.53 | 7.93 | 7.48 | 7.7 | +0.79% | 438,455 | 338,242,014 |
| 2024-04-18 | 7.4 | 7.79 | 7.2 | 7.64 | -2.68% | 589,441 | 444,028,101 |
| 2024-04-17 | 7.27 | 8.39 | 7.27 | 7.85 | -2.85% | 823,529 | 639,332,529 |
| 2024-04-16 | 8.08 | 8.08 | 8.08 | 8.08 | -10.02% | 33,291 | 26,899,128 |
| 2024-04-15 | 9.06 | 9.13 | 8.98 | 8.98 | -10.02% | 139,777 | 125,871,757 |
| 2024-04-12 | 9.65 | 10.26 | 9.35 | 9.98 | +3.1% | 899,553 | 881,639,737 |
| 2024-04-11 | 10.34 | 10.6 | 9.68 | 9.68 | -2.91% | 1,265,095 | 1,292,917,184 |
| 2024-04-10 | 9.02 | 9.97 | 9.02 | 9.97 | +10.04% | 552,642 | 538,668,506 |
| 2024-04-09 | 8.72 | 9.1 | 8.6 | 9.06 | +1.34% | 405,525 | 361,376,396 |
| 2024-04-08 | 8.68 | 9.26 | 8.58 | 8.94 | +0.9% | 462,304 | 412,008,665 |
| 2024-04-03 | 9.02 | 9.45 | 8.81 | 8.86 | -0.23% | 542,346 | 494,232,439 |
| 2024-04-02 | 9 | 9.33 | 8.82 | 8.88 | -1.33% | 398,482 | 359,447,410 |
| 2024-04-01 | 8.8 | 9.1 | 8.8 | 9 | +2.86% | 315,043 | 282,319,606 |
| 2024-03-29 | 8.57 | 8.86 | 8.57 | 8.75 | +1.51% | 268,567 | 234,450,512 |
| 2024-03-28 | 8.47 | 8.72 | 8.44 | 8.62 | +2.25% | 260,308 | 223,855,562 |
| 2024-03-27 | 8.84 | 8.95 | 8.37 | 8.43 | -5.28% | 374,235 | 322,698,305 |
| 2024-03-26 | 9.12 | 9.17 | 8.81 | 8.9 | -3.89% | 415,044 | 371,894,563 |
| 2024-03-25 | 9.26 | 9.59 | 8.9 | 9.26 | -4.14% | 498,588 | 462,485,433 |
| 2024-03-22 | 10.05 | 10.36 | 9.64 | 9.66 | -5.39% | 645,996 | 647,328,268 |
| 2024-03-21 | 9.86 | 10.54 | 9.69 | 10.21 | +1.39% | 848,232 | 853,923,910 |
| 2024-03-20 | 9.69 | 10.49 | 9.54 | 10.07 | +4.35% | 911,437 | 916,508,701 |
| 2024-03-19 | 9.47 | 9.68 | 9.44 | 9.65 | +1.9% | 479,311 | 457,831,871 |
| 2024-03-18 | 9.44 | 9.47 | 9.34 | 9.47 | +0.96% | 344,708 | 324,536,006 |
| 2024-03-15 | 9.38 | 9.5 | 9.25 | 9.38 | -0.64% | 300,954 | 281,715,145 |
| 2024-03-14 | 9.82 | 9.86 | 9.18 | 9.44 | -3.77% | 585,922 | 553,436,728 |
| 2024-03-13 | 9.65 | 9.88 | 9.6 | 9.81 | +0.82% | 428,847 | 419,073,424 |
| 2024-03-12 | 9.75 | 9.92 | 9.7 | 9.73 | -0.21% | 376,904 | 368,018,585 |
| 2024-03-11 | 9.82 | 9.87 | 9.51 | 9.75 | -1.81% | 505,685 | 489,154,132 |
| 2024-03-08 | 10.21 | 10.27 | 9.69 | 9.93 | -4.52% | 633,876 | 624,946,231 |
| 2024-03-07 | 9.77 | 10.44 | 9.67 | 10.4 | +5.69% | 850,842 | 866,779,430 |
| 2024-03-06 | 10.24 | 10.35 | 9.83 | 9.84 | -3.91% | 598,315 | 594,602,378 |
| 2024-03-05 | 10.14 | 10.42 | 10.14 | 10.24 | +0.99% | 594,243 | 611,023,826 |
| 2024-03-04 | 10.43 | 10.65 | 10.01 | 10.14 | -5.06% | 661,095 | 676,767,721 |
| 2024-03-01 | 10.48 | 10.99 | 10.29 | 10.68 | -0.19% | 842,071 | 893,660,874 |
| 2024-02-29 | 10 | 10.83 | 10 | 10.7 | -3.69% | 1,055,244 | 1,096,390,566 |
| 2024-02-28 | 12.23 | 13.2 | 11.1 | 11.11 | -9.89% | 1,387,475 | 1,723,308,418 |
| 2024-02-27 | 12.78 | 12.78 | 11.68 | 12.33 | -3.52% | 1,207,773 | 1,477,171,244 |
| 2024-02-26 | 11.19 | 12.78 | 11.04 | 12.78 | +9.98% | 1,231,052 | 1,499,474,320 |
| 2024-02-23 | 11.67 | 11.88 | 11.31 | 11.62 | -0.51% | 1,094,359 | 1,272,357,231 |
| 2024-02-22 | 12.54 | 12.7 | 10.96 | 11.68 | -4.11% | 1,535,376 | 1,822,610,964 |
| 2024-02-21 | 11.07 | 12.18 | 10.9 | 12.18 | +10.03% | 1,135,205 | 1,329,326,389 |
| 2024-02-20 | 9.88 | 11.07 | 9.79 | 11.07 | +10.04% | 989,907 | 1,034,613,501 |
| 2024-02-19 | 9.35 | 10.07 | 9 | 10.06 | +4.9% | 1,139,402 | 1,096,014,619 |
| 2024-02-08 | 10.2 | 10.47 | 9.59 | 9.59 | -9.95% | 1,120,167 | 1,080,806,668 |
| 2024-02-07 | 11.2 | 11.28 | 10.55 | 10.65 | -2.11% | 1,048,334 | 1,142,402,323 |
| 2024-02-06 | 11.5 | 11.88 | 10.35 | 10.88 | -5.39% | 1,466,120 | 1,584,735,573 |
| 2024-02-05 | 10.5 | 11.5 | 10.5 | 11.5 | +10.05% | 1,327,434 | 1,500,875,713 |
| 2024-02-02 | 11.5 | 12.08 | 10.28 | 10.45 | -7.28% | 1,376,163 | 1,573,367,124 |
| 2024-02-01 | 10.62 | 11.58 | 10.62 | 11.27 | -3.59% | 1,159,496 | 1,278,469,742 |
| 2024-01-31 | 11.69 | 11.96 | 11.69 | 11.69 | -10.01% | 214,816 | 251,314,199 |
| 2024-01-30 | 12.6 | 13.18 | 12.22 | 12.99 | +3.1% | 1,183,266 | 1,516,729,516 |
| 2024-01-29 | 12.31 | 13.1 | 11.88 | 12.6 | -1.56% | 1,146,938 | 1,430,687,473 |
| 2024-01-26 | 13.98 | 14.88 | 12.5 | 12.8 | -5.4% | 1,584,471 | 2,203,203,227 |
| 2024-01-25 | 12.75 | 13.53 | 12.5 | 13.53 | +10% | 1,385,524 | 1,801,477,757 |
| 2024-01-24 | 13.42 | 14.05 | 12.2 | 12.3 | -3.68% | 1,403,371 | 1,856,065,949 |
| 2024-01-23 | 12.34 | 12.77 | 11.4 | 12.77 | +9.99% | 1,109,967 | 1,375,429,201 |
| 2024-01-22 | 10.98 | 11.61 | 10.68 | 11.61 | +10.05% | 540,293 | 610,380,263 |
| 2024-01-19 | 9.59 | 10.55 | 9.5 | 10.55 | +10.01% | 1,198,321 | 1,217,823,317 |
| 2024-01-18 | 9.16 | 9.59 | 8.4 | 9.59 | +9.98% | 1,479,726 | 1,372,583,541 |
| 2024-01-17 | 8.6 | 8.72 | 8.49 | 8.72 | +9.96% | 391,886 | 339,203,345 |
| 2024-01-16 | 7.93 | 7.93 | 7.93 | 7.93 | +9.99% | 50,929 | 40,386,649 |
| 2024-01-15 | 6.67 | 7.21 | 6.61 | 7.21 | +10.08% | 436,850 | 306,144,405 |
| 2024-01-12 | 6.55 | 6.55 | 6.55 | 6.55 | +10.08% | 56,385 | 36,932,411 |
| 2024-01-11 | 5.95 | 5.95 | 5.95 | 5.95 | +9.98% | 68,522 | 40,770,304 |
| 2024-01-10 | 5.16 | 5.41 | 5.13 | 5.41 | +9.96% | 155,772 | 83,346,703 |
| 2024-01-09 | 4.49 | 4.92 | 4.49 | 4.92 | +10.07% | 191,292 | 91,608,078 |
| 2024-01-08 | 4.46 | 4.64 | 4.44 | 4.47 | +0.22% | 76,195 | 34,357,516 |
| 2024-01-05 | 4.59 | 4.6 | 4.44 | 4.46 | -2.41% | 59,058 | 26,621,505 |
| 2024-01-04 | 4.49 | 4.57 | 4.49 | 4.57 | +1.56% | 87,223 | 39,522,788 |
| 2024-01-03 | 4.41 | 4.57 | 4.39 | 4.5 | +1.58% | 104,406 | 47,008,132 |
| 2024-01-02 | 4.35 | 4.44 | 4.31 | 4.43 | +1.84% | 60,291 | 26,529,772 |
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：