股票概览
7.94
-0.87%
-0.07
8
开盘价
8.1
最高价
7.82
最低价
85,108
成交量
数据更新至: 2024-12-31
技术指标
7.90
MA5 (5日均线)
8.05
MA10 (10日均线)
8.44
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 | 8 | 8.1 | 7.82 | 7.94 | -0.87% | 85,108 | 67,786,975 |
| 2024-12-30 | 8.03 | 8.08 | 7.75 | 8.01 | +0.38% | 120,946 | 95,510,373 |
| 2024-12-27 | 7.8 | 8.41 | 7.77 | 7.98 | +2.31% | 184,952 | 149,577,349 |
| 2024-12-26 | 7.71 | 7.94 | 7.71 | 7.8 | +0.52% | 71,561 | 55,937,514 |
| 2024-12-25 | 7.99 | 8 | 7.61 | 7.76 | -2.39% | 99,970 | 77,265,715 |
| 2024-12-24 | 7.87 | 7.99 | 7.72 | 7.95 | +0.13% | 106,308 | 83,530,037 |
| 2024-12-23 | 8.31 | 8.35 | 7.83 | 7.94 | -4.68% | 159,171 | 127,713,365 |
| 2024-12-20 | 8.31 | 8.49 | 8.28 | 8.33 | +0.24% | 101,480 | 84,853,115 |
| 2024-12-19 | 8.27 | 8.37 | 8.2 | 8.31 | -1.89% | 121,843 | 100,744,814 |
| 2024-12-18 | 8.42 | 8.59 | 8.3 | 8.47 | +2.79% | 211,768 | 179,406,410 |
| 2024-12-17 | 8.55 | 8.59 | 8.12 | 8.24 | -3.85% | 187,883 | 155,839,219 |
| 2024-12-16 | 8.76 | 8.8 | 8.48 | 8.57 | -2.72% | 192,976 | 165,463,487 |
| 2024-12-13 | 8.87 | 8.98 | 8.8 | 8.81 | -0.79% | 158,307 | 140,720,438 |
| 2024-12-12 | 8.95 | 8.96 | 8.81 | 8.88 | -1.22% | 158,371 | 140,493,488 |
| 2024-12-11 | 8.87 | 9.01 | 8.81 | 8.99 | +0.9% | 161,435 | 143,790,233 |
| 2024-12-10 | 9.1 | 9.15 | 8.9 | 8.91 | -0.22% | 218,479 | 196,086,768 |
| 2024-12-09 | 9.14 | 9.34 | 8.81 | 8.93 | -1.98% | 250,442 | 225,517,539 |
| 2024-12-06 | 9.06 | 9.18 | 8.9 | 9.11 | +0.66% | 295,157 | 267,594,336 |
| 2024-12-05 | 8.83 | 9.05 | 8.81 | 9.05 | +2.03% | 246,149 | 220,416,870 |
| 2024-12-04 | 9.01 | 9.05 | 8.77 | 8.87 | -2.53% | 277,449 | 247,150,962 |
| 2024-12-03 | 9.16 | 9.18 | 8.92 | 9.1 | +0.55% | 318,998 | 288,129,086 |
| 2024-12-02 | 8.94 | 9.18 | 8.94 | 9.05 | +1.23% | 402,072 | 364,120,053 |
| 2024-11-29 | 8.93 | 9.06 | 8.75 | 8.94 | -2.3% | 505,006 | 449,184,210 |
| 2024-11-28 | 9.6 | 9.7 | 9.08 | 9.15 | -7.2% | 720,223 | 668,384,841 |
| 2024-11-27 | 9.86 | 10.39 | 9.86 | 9.86 | -10.04% | 593,639 | 588,224,567 |
| 2024-11-26 | 10.96 | 11.02 | 10.96 | 10.96 | -10.02% | 79,966 | 87,644,886 |
| 2024-11-25 | 12.18 | 12.84 | 12.18 | 12.18 | -9.98% | 582,443 | 713,837,751 |
| 2024-11-22 | 12.37 | 13.53 | 12.35 | 13.53 | +10% | 891,272 | 1,192,403,556 |
| 2024-11-21 | 12.3 | 12.3 | 10.58 | 12.3 | +10.02% | 935,428 | 1,106,206,047 |
| 2024-11-20 | 11.18 | 11.18 | 11.1 | 11.18 | +10.04% | 127,197 | 142,191,928 |
| 2024-11-19 | 9.24 | 10.16 | 8.52 | 10.16 | +9.96% | 451,016 | 442,216,032 |
| 2024-11-18 | 9 | 9.24 | 8.68 | 9.24 | +10% | 584,190 | 532,822,034 |
| 2024-11-15 | 8.8 | 9.27 | 8.2 | 8.4 | -0.36% | 523,058 | 461,395,932 |
| 2024-11-14 | 7.96 | 8.43 | 7.96 | 8.43 | +10.05% | 325,405 | 272,921,638 |
| 2024-11-13 | 8.1 | 8.3 | 7.64 | 7.66 | -9.78% | 472,595 | 372,796,972 |
| 2024-11-12 | 7.8 | 8.86 | 7.25 | 8.49 | +5.33% | 765,188 | 595,803,040 |
| 2024-11-11 | 8.17 | 8.9 | 7.5 | 8.06 | -0.37% | 828,056 | 686,829,348 |
| 2024-11-08 | 8.09 | 8.09 | 7.9 | 8.09 | +10.07% | 133,874 | 108,202,043 |
| 2024-11-07 | 7.35 | 7.35 | 6.7 | 7.35 | +10.03% | 547,506 | 394,428,627 |
| 2024-11-06 | 6.68 | 6.68 | 6.68 | 6.68 | +10.05% | 53,365 | 35,647,733 |
| 2024-11-05 | 5.52 | 6.07 | 5.52 | 6.07 | +9.96% | 241,133 | 141,266,983 |
| 2024-11-04 | 5.46 | 5.54 | 5.37 | 5.52 | +1.1% | 66,597 | 36,373,675 |
| 2024-11-01 | 5.56 | 5.61 | 5.37 | 5.46 | -2.15% | 93,981 | 51,499,530 |
| 2024-10-31 | 5.57 | 5.63 | 5.53 | 5.58 | +0.18% | 75,055 | 41,869,704 |
| 2024-10-30 | 5.58 | 5.63 | 5.5 | 5.57 | -0.18% | 54,419 | 30,229,983 |
| 2024-10-29 | 5.76 | 5.83 | 5.55 | 5.58 | -2.62% | 96,774 | 54,654,981 |
| 2024-10-28 | 5.55 | 5.74 | 5.55 | 5.73 | +3.8% | 111,471 | 63,217,553 |
| 2024-10-25 | 5.44 | 5.53 | 5.44 | 5.52 | +1.47% | 70,572 | 38,741,560 |
| 2024-10-24 | 5.36 | 5.46 | 5.34 | 5.44 | +1.12% | 67,371 | 36,532,084 |
| 2024-10-23 | 5.36 | 5.45 | 5.35 | 5.38 | +0.19% | 67,253 | 36,323,328 |
| 2024-10-22 | 5.35 | 5.41 | 5.32 | 5.37 | -0.19% | 71,867 | 38,531,417 |
| 2024-10-21 | 5.24 | 5.55 | 5.18 | 5.38 | +2.67% | 145,099 | 77,415,623 |
| 2024-10-18 | 5.16 | 5.3 | 5.13 | 5.24 | +0.96% | 78,007 | 40,677,100 |
| 2024-10-17 | 5.35 | 5.38 | 5.18 | 5.19 | -2.81% | 78,532 | 41,432,227 |
| 2024-10-16 | 5.3 | 5.38 | 5.26 | 5.34 | +1.91% | 90,442 | 48,288,651 |
| 2024-10-15 | 5.39 | 5.42 | 5.21 | 5.24 | -3.14% | 98,309 | 52,308,072 |
| 2024-10-14 | 5.42 | 5.5 | 5.33 | 5.41 | +1.69% | 121,806 | 65,788,835 |
| 2024-10-11 | 5.29 | 5.55 | 5.23 | 5.32 | +0.38% | 146,105 | 78,596,384 |
| 2024-10-10 | 5.21 | 5.42 | 5.11 | 5.3 | +1.92% | 119,137 | 62,792,206 |
| 2024-10-09 | 5.5 | 5.54 | 5.17 | 5.2 | -8.77% | 178,964 | 96,260,509 |
| 2024-10-08 | 6.02 | 6.03 | 5.48 | 5.7 | +4.01% | 280,721 | 160,244,895 |
| 2024-09-30 | 5.53 | 5.58 | 5.17 | 5.48 | +8.09% | 285,838 | 155,413,818 |
| 2024-09-27 | 4.99 | 5.15 | 4.89 | 5.07 | +1.6% | 154,905 | 77,608,627 |
| 2024-09-26 | 4.85 | 5 | 4.81 | 4.99 | +4.18% | 153,549 | 75,316,969 |
| 2024-09-25 | 4.78 | 5.06 | 4.69 | 4.79 | +2.79% | 157,940 | 76,799,605 |
| 2024-09-24 | 4.41 | 4.71 | 4.41 | 4.66 | +5.19% | 76,493 | 35,043,292 |
| 2024-09-23 | 4.43 | 4.44 | 4.38 | 4.43 | 0% | 15,979 | 7,054,625 |
| 2024-09-20 | 4.46 | 4.47 | 4.41 | 4.43 | -0.45% | 26,974 | 11,957,420 |
| 2024-09-19 | 4.31 | 4.47 | 4.29 | 4.45 | +4.22% | 38,134 | 16,759,977 |
| 2024-09-18 | 4.39 | 4.43 | 4.19 | 4.27 | -2.73% | 34,906 | 14,927,180 |
| 2024-09-13 | 4.4 | 4.47 | 4.37 | 4.39 | -0.45% | 30,926 | 13,653,481 |
| 2024-09-12 | 4.33 | 4.46 | 4.33 | 4.41 | +1.85% | 41,061 | 18,089,810 |
| 2024-09-11 | 4.36 | 4.38 | 4.31 | 4.33 | -0.92% | 19,057 | 8,285,816 |
| 2024-09-10 | 4.35 | 4.43 | 4.3 | 4.37 | +0.46% | 25,902 | 11,303,242 |
| 2024-09-09 | 4.32 | 4.38 | 4.27 | 4.35 | +0.46% | 23,768 | 10,317,374 |
| 2024-09-06 | 4.41 | 4.42 | 4.33 | 4.33 | -1.59% | 27,518 | 12,005,578 |
| 2024-09-05 | 4.37 | 4.41 | 4.36 | 4.4 | +1.15% | 24,100 | 10,566,898 |
| 2024-09-04 | 4.41 | 4.42 | 4.35 | 4.35 | -1.58% | 29,662 | 12,979,265 |
| 2024-09-03 | 4.4 | 4.45 | 4.37 | 4.42 | +0.45% | 33,691 | 14,838,938 |
| 2024-09-02 | 4.48 | 4.53 | 4.39 | 4.4 | -1.79% | 41,266 | 18,446,009 |
| 2024-08-30 | 4.46 | 4.54 | 4.42 | 4.48 | +0.67% | 47,726 | 21,460,610 |
| 2024-08-29 | 4.45 | 4.47 | 4.38 | 4.45 | 0% | 34,380 | 15,231,304 |
| 2024-08-28 | 4.42 | 4.5 | 4.37 | 4.45 | +0.91% | 30,048 | 13,373,012 |
| 2024-08-27 | 4.48 | 4.48 | 4.39 | 4.41 | -1.34% | 26,941 | 11,946,403 |
| 2024-08-26 | 4.38 | 4.48 | 4.35 | 4.47 | +1.82% | 37,078 | 16,455,116 |
| 2024-08-23 | 4.41 | 4.43 | 4.36 | 4.39 | -0.45% | 34,680 | 15,245,489 |
| 2024-08-22 | 4.48 | 4.52 | 4.4 | 4.41 | -1.78% | 32,177 | 14,305,978 |
| 2024-08-21 | 4.5 | 4.54 | 4.45 | 4.49 | 0% | 25,847 | 11,620,855 |
| 2024-08-20 | 4.61 | 4.62 | 4.47 | 4.49 | -2.6% | 33,635 | 15,215,640 |
| 2024-08-19 | 4.6 | 4.63 | 4.56 | 4.61 | 0% | 24,067 | 11,065,641 |
| 2024-08-16 | 4.7 | 4.72 | 4.59 | 4.61 | -1.91% | 37,974 | 17,612,030 |
| 2024-08-15 | 4.7 | 4.73 | 4.63 | 4.7 | -0.42% | 30,470 | 14,279,135 |
| 2024-08-14 | 4.72 | 4.75 | 4.71 | 4.72 | -0.42% | 21,927 | 10,368,644 |
| 2024-08-13 | 4.7 | 4.74 | 4.62 | 4.74 | +1.28% | 31,648 | 14,867,730 |
| 2024-08-12 | 4.71 | 4.76 | 4.66 | 4.68 | -0.21% | 30,797 | 14,498,575 |
| 2024-08-09 | 4.72 | 4.76 | 4.66 | 4.69 | -0.64% | 22,842 | 10,764,346 |
| 2024-08-08 | 4.7 | 4.74 | 4.66 | 4.72 | 0% | 23,278 | 10,953,014 |
| 2024-08-07 | 4.73 | 4.75 | 4.68 | 4.72 | -0.42% | 21,583 | 10,176,862 |
| 2024-08-06 | 4.69 | 4.74 | 4.67 | 4.74 | +1.72% | 31,382 | 14,789,703 |
| 2024-08-05 | 4.67 | 4.79 | 4.66 | 4.66 | -1.69% | 35,833 | 16,932,850 |
| 2024-08-02 | 4.78 | 4.81 | 4.7 | 4.74 | -1.46% | 39,281 | 18,685,514 |
| 2024-08-01 | 4.77 | 4.83 | 4.74 | 4.81 | +0.84% | 47,289 | 22,652,361 |
| 2024-07-31 | 4.7 | 4.79 | 4.68 | 4.77 | +1.71% | 54,813 | 26,048,691 |
| 2024-07-30 | 4.66 | 4.71 | 4.65 | 4.69 | +0.43% | 35,602 | 16,690,357 |
| 2024-07-29 | 4.57 | 4.7 | 4.54 | 4.67 | +1.97% | 37,039 | 17,181,665 |
| 2024-07-26 | 4.55 | 4.6 | 4.54 | 4.58 | +0.22% | 39,013 | 17,849,511 |
| 2024-07-25 | 4.5 | 4.58 | 4.42 | 4.57 | +2.7% | 42,006 | 18,930,607 |
| 2024-07-24 | 4.52 | 4.57 | 4.42 | 4.45 | -1.11% | 44,553 | 19,953,372 |
| 2024-07-23 | 4.56 | 4.62 | 4.5 | 4.5 | 0% | 40,503 | 18,518,352 |
| 2024-07-22 | 4.45 | 4.52 | 4.43 | 4.5 | +1.35% | 24,343 | 10,909,694 |
| 2024-07-19 | 4.45 | 4.47 | 4.36 | 4.44 | -0.67% | 36,835 | 16,276,785 |
| 2024-07-18 | 4.48 | 4.5 | 4.39 | 4.47 | -0.45% | 44,211 | 19,652,350 |
| 2024-07-17 | 4.54 | 4.56 | 4.47 | 4.49 | -0.66% | 25,876 | 11,629,181 |
| 2024-07-16 | 4.6 | 4.62 | 4.5 | 4.52 | -1.74% | 36,081 | 16,398,250 |
| 2024-07-15 | 4.66 | 4.68 | 4.56 | 4.6 | -1.92% | 30,627 | 14,091,834 |
| 2024-07-12 | 4.66 | 4.78 | 4.64 | 4.69 | +0.86% | 45,714 | 21,555,413 |
| 2024-07-11 | 4.52 | 4.66 | 4.5 | 4.65 | +4.97% | 55,038 | 25,284,479 |
| 2024-07-10 | 4.57 | 4.57 | 4.42 | 4.43 | -3.28% | 48,218 | 21,575,094 |
| 2024-07-09 | 4.49 | 4.58 | 4.38 | 4.58 | +2% | 52,402 | 23,546,267 |
| 2024-07-08 | 4.67 | 4.68 | 4.46 | 4.49 | -3.85% | 52,368 | 23,701,752 |
| 2024-07-05 | 4.64 | 4.69 | 4.51 | 4.67 | +0.86% | 34,364 | 15,886,354 |
| 2024-07-04 | 4.84 | 4.84 | 4.6 | 4.63 | -3.34% | 34,252 | 16,030,223 |
| 2024-07-03 | 4.82 | 4.85 | 4.78 | 4.79 | -0.83% | 30,860 | 14,822,868 |
| 2024-07-02 | 4.69 | 4.88 | 4.67 | 4.83 | +3.21% | 57,455 | 27,543,528 |
| 2024-07-01 | 4.64 | 4.72 | 4.62 | 4.68 | +1.08% | 38,094 | 17,752,239 |
| 2024-06-28 | 4.64 | 4.72 | 4.56 | 4.63 | -0.43% | 36,628 | 17,049,659 |
| 2024-06-27 | 4.63 | 4.72 | 4.61 | 4.65 | +0.22% | 52,283 | 24,370,093 |
| 2024-06-26 | 4.55 | 4.65 | 4.46 | 4.64 | +2.2% | 51,004 | 23,198,633 |
| 2024-06-25 | 4.43 | 4.63 | 4.43 | 4.54 | +3.42% | 50,623 | 22,920,561 |
| 2024-06-24 | 4.56 | 4.59 | 4.36 | 4.39 | -4.36% | 51,630 | 22,931,059 |
| 2024-06-21 | 4.58 | 4.64 | 4.44 | 4.59 | 0% | 41,720 | 19,135,345 |
| 2024-06-20 | 4.77 | 4.81 | 4.56 | 4.59 | -3.97% | 53,531 | 24,916,154 |
| 2024-06-19 | 4.68 | 4.82 | 4.67 | 4.78 | +2.58% | 56,460 | 26,847,618 |
| 2024-06-18 | 4.63 | 4.67 | 4.57 | 4.66 | +1.08% | 31,084 | 14,402,715 |
| 2024-06-17 | 4.69 | 4.79 | 4.6 | 4.61 | -2.12% | 50,866 | 23,831,767 |
| 2024-06-14 | 4.67 | 4.74 | 4.6 | 4.71 | +0.86% | 43,230 | 20,302,738 |
| 2024-06-13 | 4.7 | 4.72 | 4.62 | 4.67 | -0.64% | 36,028 | 16,776,300 |
| 2024-06-12 | 4.61 | 4.73 | 4.56 | 4.7 | +2.17% | 45,219 | 21,082,127 |
| 2024-06-11 | 4.74 | 4.77 | 4.5 | 4.6 | -1.29% | 66,870 | 30,694,033 |
| 2024-06-07 | 4.32 | 4.68 | 4.32 | 4.66 | +8.37% | 100,527 | 45,835,031 |
| 2024-06-06 | 4.61 | 4.64 | 4.23 | 4.3 | -6.72% | 94,412 | 41,347,511 |
| 2024-06-05 | 4.83 | 4.84 | 4.61 | 4.61 | -3.76% | 54,637 | 25,539,353 |
| 2024-06-04 | 4.92 | 4.94 | 4.71 | 4.79 | -2.64% | 50,551 | 24,121,484 |
| 2024-06-03 | 5.08 | 5.14 | 4.81 | 4.92 | -3.72% | 58,821 | 29,140,996 |
| 2024-05-31 | 5.17 | 5.18 | 5.08 | 5.11 | -0.78% | 31,967 | 16,330,487 |
| 2024-05-30 | 5.19 | 5.25 | 5.14 | 5.15 | -1.72% | 33,245 | 17,197,702 |
| 2024-05-29 | 5.17 | 5.29 | 5.1 | 5.24 | +1.16% | 40,628 | 21,260,632 |
| 2024-05-28 | 5.25 | 5.25 | 5.16 | 5.18 | -1.15% | 34,396 | 17,897,461 |
| 2024-05-27 | 5.24 | 5.26 | 5.16 | 5.24 | -0.19% | 39,860 | 20,747,752 |
| 2024-05-24 | 5.22 | 5.31 | 5.18 | 5.25 | +0.77% | 48,482 | 25,532,853 |
| 2024-05-23 | 5.35 | 5.35 | 5.18 | 5.21 | -2.62% | 49,303 | 25,818,461 |
| 2024-05-22 | 5.37 | 5.39 | 5.32 | 5.35 | -0.74% | 36,319 | 19,435,087 |
| 2024-05-21 | 5.35 | 5.41 | 5.32 | 5.39 | 0% | 45,924 | 24,683,122 |
| 2024-05-20 | 5.42 | 5.45 | 5.35 | 5.39 | +0.19% | 57,758 | 31,157,284 |
| 2024-05-17 | 5.28 | 5.43 | 5.28 | 5.38 | +1.32% | 57,558 | 30,882,530 |
| 2024-05-16 | 5.25 | 5.37 | 5.25 | 5.31 | +1.92% | 56,996 | 30,299,977 |
| 2024-05-15 | 5.28 | 5.33 | 5.2 | 5.21 | -0.95% | 59,024 | 31,077,957 |
| 2024-05-14 | 5.32 | 5.34 | 5.2 | 5.26 | -0.94% | 103,258 | 54,399,643 |
| 2024-05-13 | 5.54 | 5.66 | 5.27 | 5.31 | +0.38% | 139,872 | 75,280,524 |
| 2024-05-10 | 5.29 | 5.38 | 5.26 | 5.29 | -0.56% | 49,252 | 26,093,606 |
| 2024-05-09 | 5.18 | 5.37 | 5.18 | 5.32 | +2.31% | 56,758 | 29,987,414 |
| 2024-05-08 | 5.2 | 5.24 | 5.15 | 5.2 | 0% | 57,830 | 30,050,436 |
| 2024-05-07 | 5.2 | 5.22 | 5.1 | 5.2 | -0.38% | 85,686 | 44,198,677 |
| 2024-05-06 | 4.99 | 5.43 | 4.99 | 5.22 | +5.45% | 151,134 | 79,411,720 |
| 2024-04-30 | 4.95 | 5.05 | 4.89 | 4.95 | +1.85% | 78,111 | 38,712,208 |
| 2024-04-29 | 4.69 | 4.86 | 4.69 | 4.86 | +3.62% | 44,883 | 21,604,758 |
| 2024-04-26 | 4.66 | 4.74 | 4.54 | 4.69 | +0.64% | 55,801 | 26,021,219 |
| 2024-04-25 | 4.57 | 4.68 | 4.51 | 4.66 | +1.97% | 39,237 | 18,169,609 |
| 2024-04-24 | 4.47 | 4.57 | 4.46 | 4.57 | +2.47% | 41,083 | 18,614,210 |
| 2024-04-23 | 4.35 | 4.5 | 4.35 | 4.46 | +2.53% | 48,086 | 21,360,279 |
| 2024-04-22 | 4.44 | 4.49 | 4.32 | 4.35 | -2.47% | 45,434 | 19,898,219 |
| 2024-04-19 | 4.5 | 4.58 | 4.42 | 4.46 | -1.55% | 45,860 | 20,587,900 |
| 2024-04-18 | 4.65 | 4.66 | 4.47 | 4.53 | -2.58% | 65,800 | 29,908,236 |
| 2024-04-17 | 4.27 | 4.65 | 4.27 | 4.65 | +8.9% | 97,184 | 43,812,867 |
| 2024-04-16 | 4.7 | 4.71 | 4.27 | 4.27 | -9.92% | 105,537 | 45,875,784 |
| 2024-04-15 | 5.03 | 5.11 | 4.64 | 4.74 | -6.88% | 107,363 | 51,688,104 |
| 2024-04-12 | 5.2 | 5.27 | 5.07 | 5.09 | -2.68% | 50,289 | 25,918,605 |
| 2024-04-11 | 5.1 | 5.32 | 5.07 | 5.23 | +0.97% | 42,198 | 22,130,056 |
| 2024-04-10 | 5.27 | 5.3 | 5.14 | 5.18 | -2.26% | 39,360 | 20,457,521 |
| 2024-04-09 | 5.24 | 5.31 | 5.2 | 5.3 | +2.12% | 34,626 | 18,155,822 |
| 2024-04-08 | 5.3 | 5.35 | 5.16 | 5.19 | -2.99% | 51,450 | 27,059,310 |
| 2024-04-03 | 5.29 | 5.38 | 5.26 | 5.35 | +1.13% | 62,796 | 33,392,993 |
| 2024-04-02 | 5.28 | 5.36 | 5.27 | 5.29 | +0.57% | 57,094 | 30,313,377 |
| 2024-04-01 | 5.16 | 5.27 | 5.16 | 5.26 | +1.94% | 58,804 | 30,734,809 |
| 2024-03-29 | 5.06 | 5.16 | 5.04 | 5.16 | +2.38% | 57,864 | 29,533,912 |
| 2024-03-28 | 4.93 | 5.1 | 4.91 | 5.04 | +2.65% | 56,089 | 28,194,815 |
| 2024-03-27 | 5.04 | 5.09 | 4.91 | 4.91 | -2.77% | 47,228 | 23,618,112 |
| 2024-03-26 | 5.04 | 5.08 | 4.9 | 5.05 | +0.2% | 67,812 | 33,929,662 |
| 2024-03-25 | 5.15 | 5.16 | 5.02 | 5.04 | -1.95% | 52,374 | 26,685,646 |
| 2024-03-22 | 5.26 | 5.29 | 5.11 | 5.14 | -2.28% | 60,900 | 31,486,491 |
| 2024-03-21 | 5.19 | 5.29 | 5.14 | 5.26 | +1.15% | 66,049 | 34,494,025 |
| 2024-03-20 | 5.08 | 5.2 | 5.05 | 5.2 | +2.77% | 55,473 | 28,509,852 |
| 2024-03-19 | 5.09 | 5.17 | 5.05 | 5.06 | -0.59% | 51,759 | 26,430,480 |
| 2024-03-18 | 5.02 | 5.09 | 5.01 | 5.09 | +1.8% | 60,150 | 30,364,940 |
| 2024-03-15 | 4.87 | 5.02 | 4.84 | 5 | +2.25% | 72,135 | 35,696,409 |
| 2024-03-14 | 4.87 | 4.98 | 4.81 | 4.89 | +0.82% | 66,443 | 32,576,188 |
| 2024-03-13 | 4.9 | 4.91 | 4.8 | 4.85 | -0.82% | 50,914 | 24,673,420 |
| 2024-03-12 | 4.8 | 4.89 | 4.76 | 4.89 | +2.3% | 71,093 | 34,436,430 |
| 2024-03-11 | 4.68 | 4.8 | 4.68 | 4.78 | +1.7% | 56,374 | 26,772,451 |
| 2024-03-08 | 4.67 | 4.73 | 4.6 | 4.7 | +0.64% | 44,342 | 20,686,997 |
| 2024-03-07 | 4.61 | 4.78 | 4.61 | 4.67 | +1.97% | 79,253 | 37,174,360 |
| 2024-03-06 | 4.5 | 4.64 | 4.47 | 4.58 | +1.78% | 56,049 | 25,612,962 |
| 2024-03-05 | 4.66 | 4.66 | 4.5 | 4.5 | -4.05% | 69,899 | 31,786,516 |
| 2024-03-04 | 4.74 | 4.76 | 4.55 | 4.69 | -1.26% | 61,873 | 28,792,895 |
| 2024-03-01 | 4.74 | 4.79 | 4.65 | 4.75 | +0.42% | 72,823 | 34,351,166 |
| 2024-02-29 | 4.5 | 4.76 | 4.41 | 4.73 | +4.19% | 106,843 | 49,384,979 |
| 2024-02-28 | 4.99 | 5.18 | 4.53 | 4.54 | -9.02% | 143,034 | 69,394,116 |
| 2024-02-27 | 4.87 | 4.99 | 4.79 | 4.99 | +2.04% | 79,998 | 39,448,897 |
| 2024-02-26 | 4.87 | 5.05 | 4.77 | 4.89 | +1.45% | 106,983 | 52,483,913 |
| 2024-02-23 | 4.68 | 4.83 | 4.63 | 4.82 | +4.1% | 86,549 | 40,943,951 |
| 2024-02-22 | 4.49 | 4.64 | 4.46 | 4.63 | +3.35% | 69,025 | 31,497,898 |
| 2024-02-21 | 4.33 | 4.63 | 4.26 | 4.48 | +3.23% | 109,465 | 49,062,949 |
| 2024-02-20 | 4.31 | 4.36 | 4.2 | 4.34 | +1.17% | 91,198 | 39,132,240 |
| 2024-02-19 | 4.12 | 4.29 | 4.12 | 4.29 | +5.15% | 139,668 | 58,855,086 |
| 2024-02-08 | 3.8 | 4.13 | 3.6 | 4.08 | +6.53% | 210,938 | 82,290,181 |
| 2024-02-07 | 4.24 | 4.3 | 3.83 | 3.83 | -9.88% | 216,374 | 84,719,858 |
| 2024-02-06 | 4.41 | 4.47 | 4.1 | 4.25 | -6.59% | 175,375 | 73,406,995 |
| 2024-02-05 | 5.08 | 5.11 | 4.55 | 4.55 | -10.08% | 109,695 | 50,739,655 |
| 2024-02-02 | 5.43 | 5.54 | 4.91 | 5.06 | -6.81% | 94,310 | 49,105,381 |
| 2024-02-01 | 5.66 | 5.71 | 5.33 | 5.43 | -4.9% | 97,167 | 53,216,608 |
| 2024-01-31 | 6 | 6.06 | 5.66 | 5.71 | -4.99% | 59,548 | 34,788,972 |
| 2024-01-30 | 6.18 | 6.27 | 5.99 | 6.01 | -3.06% | 57,506 | 35,265,960 |
| 2024-01-29 | 6.49 | 6.49 | 6.2 | 6.2 | -3.58% | 72,157 | 45,516,146 |
| 2024-01-26 | 6.27 | 6.5 | 6.24 | 6.43 | +2.39% | 81,143 | 52,194,523 |
| 2024-01-25 | 5.91 | 6.28 | 5.91 | 6.28 | +6.98% | 95,555 | 58,735,263 |
| 2024-01-24 | 5.6 | 5.88 | 5.6 | 5.87 | +5.01% | 95,029 | 54,743,949 |
| 2024-01-23 | 5.68 | 5.75 | 5.48 | 5.59 | -1.41% | 88,031 | 49,018,385 |
| 2024-01-22 | 6.12 | 6.12 | 5.62 | 5.67 | -6.9% | 100,970 | 59,260,254 |
| 2024-01-19 | 6.37 | 6.39 | 6.05 | 6.09 | -4.4% | 88,620 | 54,939,667 |
| 2024-01-18 | 6.51 | 6.64 | 6.18 | 6.37 | -2.15% | 165,568 | 105,300,741 |
| 2024-01-17 | 6.51 | 6.72 | 6.45 | 6.51 | 0% | 183,304 | 120,629,643 |
| 2024-01-16 | 6.57 | 6.65 | 6.4 | 6.51 | -1.81% | 127,531 | 82,779,858 |
| 2024-01-15 | 6.78 | 6.88 | 6.56 | 6.63 | -2.21% | 118,714 | 79,070,902 |
| 2024-01-12 | 6.73 | 6.98 | 6.73 | 6.78 | +1.5% | 140,459 | 96,330,436 |
| 2024-01-11 | 6.67 | 6.78 | 6.65 | 6.68 | -0.45% | 81,264 | 54,444,265 |
| 2024-01-10 | 6.71 | 6.82 | 6.61 | 6.71 | +0.15% | 132,895 | 89,526,999 |
| 2024-01-09 | 6.53 | 6.95 | 6.51 | 6.7 | +2.13% | 196,644 | 132,591,291 |
| 2024-01-08 | 6.78 | 6.78 | 6.54 | 6.56 | -2.67% | 119,924 | 79,407,587 |
| 2024-01-05 | 6.9 | 6.96 | 6.68 | 6.74 | -2.32% | 202,714 | 137,420,499 |
| 2024-01-04 | 7.11 | 7.12 | 6.78 | 6.9 | -1.15% | 314,937 | 217,367,969 |
| 2024-01-03 | 6.57 | 7.25 | 6.53 | 6.98 | +5.92% | 461,656 | 323,524,127 |
| 2024-01-02 | 6.38 | 6.64 | 6.33 | 6.59 | +2.81% | 112,949 | 73,687,715 |
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：