股票概览
6.43
-3.02%
-0.2
6.7
开盘价
6.84
最高价
6.42
最低价
58,972
成交量
数据更新至: 2024-12-31
技术指标
6.73
MA5 (5日均线)
7.42
MA10 (10日均线)
8.36
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 | 6.7 | 6.84 | 6.42 | 6.43 | -3.02% | 58,972 | 38,666,826 |
| 2024-12-30 | 6.98 | 6.98 | 6.48 | 6.63 | -4.6% | 55,986 | 37,087,213 |
| 2024-12-27 | 6.85 | 7.06 | 6.79 | 6.95 | +2.36% | 42,881 | 29,871,592 |
| 2024-12-26 | 6.86 | 7.04 | 6.71 | 6.79 | -1.02% | 57,166 | 39,225,798 |
| 2024-12-25 | 7.13 | 7.19 | 6.71 | 6.86 | -4.06% | 55,587 | 38,128,855 |
| 2024-12-24 | 7.36 | 7.54 | 6.94 | 7.15 | -6.66% | 89,254 | 64,175,749 |
| 2024-12-23 | 8.27 | 8.3 | 7.66 | 7.66 | -9.99% | 81,310 | 63,334,520 |
| 2024-12-20 | 8.51 | 8.6 | 8.44 | 8.51 | 0% | 31,712 | 26,981,658 |
| 2024-12-19 | 8.64 | 8.66 | 8.38 | 8.51 | -1.85% | 31,282 | 26,622,942 |
| 2024-12-18 | 8.72 | 8.91 | 8.38 | 8.67 | -0.8% | 38,524 | 33,406,337 |
| 2024-12-17 | 9.5 | 9.59 | 8.7 | 8.74 | -7.9% | 48,569 | 43,620,643 |
| 2024-12-16 | 9.4 | 9.72 | 9.32 | 9.49 | +1.06% | 36,158 | 34,317,975 |
| 2024-12-13 | 9.82 | 9.88 | 9.37 | 9.39 | -4.38% | 34,895 | 33,403,083 |
| 2024-12-12 | 9.59 | 9.85 | 9.33 | 9.82 | +4.25% | 54,762 | 52,944,133 |
| 2024-12-11 | 9.16 | 9.6 | 9.14 | 9.42 | +2.61% | 41,344 | 38,849,110 |
| 2024-12-10 | 9.5 | 9.5 | 9.1 | 9.18 | +1.21% | 57,343 | 53,237,774 |
| 2024-12-09 | 9.24 | 9.4 | 8.93 | 9.07 | -1.84% | 38,641 | 35,156,098 |
| 2024-12-06 | 9.35 | 9.43 | 9.08 | 9.24 | -1.18% | 41,168 | 38,074,069 |
| 2024-12-05 | 9.31 | 9.65 | 9.02 | 9.35 | -0.32% | 58,451 | 55,044,969 |
| 2024-12-04 | 9.24 | 9.7 | 9.13 | 9.38 | +1.63% | 78,446 | 73,783,505 |
| 2024-12-03 | 9.32 | 9.56 | 9.13 | 9.23 | -0.97% | 38,532 | 35,797,562 |
| 2024-12-02 | 9.18 | 9.38 | 9.1 | 9.32 | +2.08% | 32,294 | 29,914,710 |
| 2024-11-29 | 9.02 | 9.25 | 8.82 | 9.13 | +1.44% | 33,518 | 30,375,026 |
| 2024-11-28 | 8.8 | 9.15 | 8.8 | 9 | +1.81% | 33,929 | 30,510,866 |
| 2024-11-27 | 8.73 | 8.84 | 8.37 | 8.84 | +0.8% | 31,756 | 27,185,127 |
| 2024-11-26 | 8.8 | 8.97 | 8.72 | 8.77 | -0.68% | 26,221 | 23,168,325 |
| 2024-11-25 | 8.6 | 8.99 | 8.5 | 8.83 | +4.74% | 42,479 | 37,029,162 |
| 2024-11-22 | 9 | 9 | 8.41 | 8.43 | -5.17% | 32,857 | 28,655,061 |
| 2024-11-21 | 8.93 | 9.06 | 8.77 | 8.89 | -0.56% | 32,203 | 28,653,026 |
| 2024-11-20 | 8.7 | 8.94 | 8.49 | 8.94 | +2.05% | 40,778 | 35,992,694 |
| 2024-11-19 | 8.74 | 8.84 | 8.32 | 8.76 | 0% | 56,469 | 48,370,119 |
| 2024-11-18 | 9.34 | 9.34 | 8.66 | 8.76 | -4.37% | 45,886 | 40,794,810 |
| 2024-11-15 | 9.62 | 9.73 | 9.11 | 9.16 | -5.57% | 37,111 | 34,756,373 |
| 2024-11-14 | 10.11 | 10.32 | 9.65 | 9.7 | -2.71% | 38,527 | 38,085,498 |
| 2024-11-13 | 9.88 | 9.98 | 9.5 | 9.97 | +1.73% | 43,531 | 42,615,188 |
| 2024-11-12 | 10.25 | 10.4 | 9.67 | 9.8 | -3.45% | 71,493 | 71,731,211 |
| 2024-11-11 | 9.5 | 10.2 | 9.2 | 10.15 | +7.75% | 104,293 | 102,321,349 |
| 2024-11-08 | 9.98 | 10.05 | 9.28 | 9.42 | -4.27% | 112,328 | 108,053,088 |
| 2024-11-07 | 10.83 | 10.83 | 9.73 | 9.84 | -3.81% | 163,357 | 163,305,012 |
| 2024-11-06 | 9.69 | 10.44 | 9.53 | 10.23 | +5.57% | 184,095 | 187,148,597 |
| 2024-11-05 | 8.81 | 9.69 | 8.81 | 9.69 | +9.99% | 68,675 | 65,053,165 |
| 2024-11-04 | 8.29 | 9.03 | 8.01 | 8.81 | +4.38% | 153,928 | 133,721,948 |
| 2024-11-01 | 8.41 | 9.26 | 8.38 | 8.44 | -1.06% | 158,468 | 137,230,475 |
| 2024-10-31 | 8.62 | 8.75 | 8.16 | 8.53 | -1.95% | 175,018 | 146,643,498 |
| 2024-10-30 | 9.31 | 9.7 | 8.51 | 8.7 | -4.81% | 291,121 | 258,150,902 |
| 2024-10-29 | 8.28 | 9.14 | 8.24 | 9.14 | +9.99% | 239,246 | 213,080,940 |
| 2024-10-28 | 8.18 | 8.35 | 8.11 | 8.31 | +3.1% | 67,331 | 55,580,137 |
| 2024-10-25 | 7.88 | 8.2 | 7.88 | 8.06 | +3.33% | 60,640 | 48,789,625 |
| 2024-10-24 | 7.7 | 7.84 | 7.61 | 7.8 | +0.52% | 48,638 | 37,573,737 |
| 2024-10-23 | 7.56 | 7.82 | 7.45 | 7.76 | +2.65% | 59,741 | 45,941,671 |
| 2024-10-22 | 7.38 | 7.79 | 7.31 | 7.56 | +2.44% | 53,746 | 40,565,901 |
| 2024-10-21 | 7.32 | 7.4 | 7.22 | 7.38 | +0.96% | 44,100 | 32,334,376 |
| 2024-10-18 | 7.22 | 7.41 | 7.08 | 7.31 | +0.14% | 64,949 | 47,040,879 |
| 2024-10-17 | 7.59 | 7.75 | 7.29 | 7.3 | -3.69% | 69,359 | 51,546,270 |
| 2024-10-16 | 7.31 | 8.06 | 7.31 | 7.58 | +2.85% | 86,508 | 65,620,562 |
| 2024-10-15 | 7.45 | 7.6 | 7.3 | 7.37 | -1.21% | 60,611 | 45,189,372 |
| 2024-10-14 | 7.55 | 7.71 | 7.21 | 7.46 | +1.08% | 81,802 | 60,843,694 |
| 2024-10-11 | 7.9 | 7.93 | 7.38 | 7.38 | -10% | 135,380 | 103,881,242 |
| 2024-10-10 | 7.49 | 8.2 | 7.21 | 8.2 | +10.07% | 184,218 | 148,303,004 |
| 2024-10-09 | 7.87 | 7.9 | 7.3 | 7.45 | -8.14% | 86,495 | 65,496,104 |
| 2024-10-08 | 8.55 | 8.55 | 7.5 | 8.11 | +3.58% | 169,202 | 135,429,145 |
| 2024-09-30 | 7.86 | 7.97 | 7.08 | 7.83 | +7.11% | 148,338 | 113,248,936 |
| 2024-09-27 | 7.26 | 7.45 | 7.09 | 7.31 | +3.39% | 106,399 | 76,850,261 |
| 2024-09-26 | 6.69 | 7.15 | 6.66 | 7.07 | +4.12% | 115,799 | 80,975,705 |
| 2024-09-25 | 6.64 | 7.1 | 6.61 | 6.79 | +3.03% | 91,602 | 62,185,983 |
| 2024-09-24 | 6.55 | 6.6 | 6.33 | 6.59 | +2.33% | 75,839 | 49,260,582 |
| 2024-09-23 | 6.65 | 6.65 | 6.41 | 6.44 | -3.3% | 75,291 | 48,861,737 |
| 2024-09-20 | 6.54 | 6.75 | 6.43 | 6.66 | +0.3% | 93,010 | 61,447,628 |
| 2024-09-19 | 6.5 | 6.68 | 6.39 | 6.64 | +2.15% | 94,305 | 61,913,129 |
| 2024-09-18 | 6.59 | 6.59 | 6.31 | 6.5 | -1.37% | 78,834 | 50,871,878 |
| 2024-09-13 | 6.51 | 6.7 | 6.39 | 6.59 | -0.15% | 115,513 | 75,464,632 |
| 2024-09-12 | 6.58 | 7.15 | 6.47 | 6.6 | -4.35% | 189,386 | 125,321,664 |
| 2024-09-11 | 6.22 | 6.9 | 6.19 | 6.9 | +10.05% | 128,522 | 86,575,416 |
| 2024-09-10 | 6.23 | 6.31 | 6.1 | 6.27 | +0.64% | 25,939 | 16,101,927 |
| 2024-09-09 | 6.08 | 6.35 | 5.96 | 6.23 | +2.47% | 42,358 | 26,286,511 |
| 2024-09-06 | 6.21 | 6.24 | 6.02 | 6.08 | -1.62% | 20,323 | 12,415,301 |
| 2024-09-05 | 5.96 | 6.19 | 5.96 | 6.18 | +3.69% | 20,582 | 12,584,413 |
| 2024-09-04 | 6.11 | 6.18 | 5.94 | 5.96 | -2.3% | 17,452 | 10,505,587 |
| 2024-09-03 | 6.1 | 6.22 | 6.04 | 6.1 | -0.16% | 10,621 | 6,501,281 |
| 2024-09-02 | 6.35 | 6.38 | 6.09 | 6.11 | -1.77% | 17,003 | 10,565,693 |
| 2024-08-30 | 6.27 | 6.35 | 6 | 6.22 | +3.15% | 17,241 | 10,689,888 |
| 2024-08-29 | 5.95 | 6.08 | 5.85 | 6.03 | +1.34% | 12,871 | 7,673,433 |
| 2024-08-28 | 5.93 | 6.13 | 5.79 | 5.95 | +0.51% | 18,136 | 10,858,973 |
| 2024-08-27 | 6.05 | 6.17 | 5.89 | 5.92 | -2.15% | 12,443 | 7,429,292 |
| 2024-08-26 | 6.1 | 6.22 | 5.85 | 6.05 | +2.72% | 18,578 | 11,255,368 |
| 2024-08-23 | 6.13 | 6.15 | 5.85 | 5.89 | -4.85% | 18,348 | 10,948,746 |
| 2024-08-22 | 6.34 | 6.35 | 6.1 | 6.19 | -1.12% | 11,583 | 7,191,192 |
| 2024-08-21 | 6.18 | 6.3 | 6.01 | 6.26 | +1.79% | 15,779 | 9,810,008 |
| 2024-08-20 | 6.27 | 6.33 | 6.09 | 6.15 | -2.07% | 14,339 | 8,849,891 |
| 2024-08-19 | 6.38 | 6.45 | 6.22 | 6.28 | -1.72% | 14,705 | 9,252,389 |
| 2024-08-16 | 6.55 | 6.56 | 6.37 | 6.39 | -1.84% | 10,729 | 6,897,529 |
| 2024-08-15 | 6.39 | 6.55 | 6.27 | 6.51 | +2.04% | 13,239 | 8,530,775 |
| 2024-08-14 | 6.38 | 6.45 | 6.33 | 6.38 | +0.16% | 13,289 | 8,474,217 |
| 2024-08-13 | 6.37 | 6.49 | 6.21 | 6.37 | +0.79% | 13,452 | 8,507,284 |
| 2024-08-12 | 6.52 | 6.56 | 6.25 | 6.32 | -3.66% | 24,034 | 15,295,114 |
| 2024-08-09 | 6.54 | 6.85 | 6.51 | 6.56 | +1.08% | 38,028 | 25,229,480 |
| 2024-08-08 | 6.48 | 6.58 | 6.31 | 6.49 | +0.62% | 19,733 | 12,760,591 |
| 2024-08-07 | 6.41 | 6.5 | 6.27 | 6.45 | +1.42% | 22,009 | 14,057,299 |
| 2024-08-06 | 6.27 | 6.42 | 6.11 | 6.36 | +3.41% | 25,236 | 15,914,143 |
| 2024-08-05 | 6.24 | 6.36 | 6.06 | 6.15 | -1.44% | 23,109 | 14,318,380 |
| 2024-08-02 | 6.36 | 6.44 | 6.2 | 6.24 | -2.35% | 18,248 | 11,486,467 |
| 2024-08-01 | 6.29 | 6.45 | 6.25 | 6.39 | +1.59% | 21,842 | 13,826,328 |
| 2024-07-31 | 6.3 | 6.38 | 6.2 | 6.29 | -0.16% | 35,452 | 22,216,508 |
| 2024-07-30 | 6.14 | 6.33 | 6.05 | 6.3 | +2.61% | 25,192 | 15,664,239 |
| 2024-07-29 | 5.94 | 6.18 | 5.85 | 6.14 | +3.89% | 28,649 | 17,361,948 |
| 2024-07-26 | 5.89 | 5.99 | 5.84 | 5.91 | +1.03% | 17,817 | 10,529,948 |
| 2024-07-25 | 5.71 | 6.14 | 5.61 | 5.85 | +1.56% | 31,663 | 18,738,462 |
| 2024-07-24 | 5.79 | 5.8 | 5.65 | 5.76 | -0.69% | 20,759 | 11,884,637 |
| 2024-07-23 | 5.82 | 5.93 | 5.74 | 5.8 | -0.17% | 17,441 | 10,195,096 |
| 2024-07-22 | 5.7 | 5.83 | 5.64 | 5.81 | +1.57% | 15,201 | 8,749,516 |
| 2024-07-19 | 5.66 | 5.74 | 5.53 | 5.72 | +1.24% | 17,848 | 10,095,595 |
| 2024-07-18 | 5.6 | 5.67 | 5.41 | 5.65 | +1.07% | 27,264 | 15,072,053 |
| 2024-07-17 | 5.66 | 5.75 | 5.57 | 5.59 | -1.41% | 22,377 | 12,630,616 |
| 2024-07-16 | 5.65 | 5.7 | 5.59 | 5.67 | +0.89% | 24,938 | 14,055,930 |
| 2024-07-15 | 5.85 | 5.9 | 5.6 | 5.62 | -5.07% | 51,681 | 29,412,772 |
| 2024-07-12 | 6 | 6.45 | 5.91 | 5.92 | 0% | 67,543 | 41,344,308 |
| 2024-07-11 | 5.81 | 5.98 | 5.7 | 5.92 | +3.5% | 35,676 | 20,989,811 |
| 2024-07-10 | 5.89 | 5.96 | 5.6 | 5.72 | -3.21% | 41,367 | 23,967,336 |
| 2024-07-09 | 5.96 | 6.1 | 5.8 | 5.91 | -1.01% | 66,861 | 39,736,463 |
| 2024-07-08 | 6.11 | 6.52 | 5.92 | 5.97 | -2.29% | 94,811 | 58,384,040 |
| 2024-07-05 | 5.97 | 6.4 | 5.77 | 6.11 | -4.68% | 152,102 | 91,725,724 |
| 2024-07-04 | 6.47 | 6.68 | 6.41 | 6.41 | -9.97% | 56,276 | 36,306,228 |
| 2024-07-03 | 7.45 | 7.58 | 7.03 | 7.12 | +3.34% | 219,166 | 162,090,335 |
| 2024-07-02 | 6.25 | 6.89 | 6.21 | 6.89 | +10.06% | 60,673 | 40,793,144 |
| 2024-07-01 | 6.25 | 6.29 | 5.98 | 6.26 | +2.62% | 26,791 | 16,560,872 |
| 2024-06-28 | 6.2 | 6.35 | 6.08 | 6.1 | -2.87% | 36,023 | 22,203,795 |
| 2024-06-27 | 6.06 | 6.35 | 5.8 | 6.28 | +3.12% | 62,949 | 38,682,877 |
| 2024-06-26 | 5.87 | 6.16 | 5.46 | 6.09 | +2.87% | 50,348 | 29,029,967 |
| 2024-06-25 | 5.64 | 6.19 | 5.63 | 5.92 | +4.23% | 34,733 | 20,570,794 |
| 2024-06-24 | 5.86 | 5.86 | 5.41 | 5.68 | -5.33% | 26,581 | 14,854,522 |
| 2024-06-21 | 6.08 | 6.15 | 5.81 | 6 | -1.15% | 25,891 | 15,336,589 |
| 2024-06-20 | 6.33 | 6.33 | 6.04 | 6.07 | -4.11% | 20,575 | 12,590,132 |
| 2024-06-19 | 6.26 | 6.36 | 6.07 | 6.33 | +1.61% | 23,480 | 14,619,554 |
| 2024-06-18 | 6.21 | 6.29 | 6.1 | 6.23 | +0.16% | 15,300 | 9,502,286 |
| 2024-06-17 | 6.27 | 6.33 | 6.1 | 6.22 | -0.64% | 23,617 | 14,626,694 |
| 2024-06-14 | 6.45 | 6.49 | 6.22 | 6.26 | -2.03% | 24,519 | 15,511,113 |
| 2024-06-13 | 6.42 | 6.57 | 6.26 | 6.39 | -1.24% | 36,454 | 23,396,525 |
| 2024-06-12 | 6.21 | 6.66 | 6.18 | 6.47 | +4.86% | 40,056 | 25,870,615 |
| 2024-06-11 | 6.29 | 6.33 | 6 | 6.17 | -1.91% | 53,545 | 32,901,291 |
| 2024-06-07 | 5.87 | 6.29 | 5.83 | 6.29 | +9.97% | 52,238 | 32,315,325 |
| 2024-06-06 | 6.02 | 6.1 | 5.41 | 5.72 | -4.67% | 51,312 | 28,892,007 |
| 2024-06-05 | 6.18 | 6.3 | 5.92 | 6 | -4.46% | 36,497 | 22,269,759 |
| 2024-06-04 | 6.51 | 6.56 | 6.18 | 6.28 | -4.56% | 37,954 | 23,926,379 |
| 2024-06-03 | 6.91 | 6.94 | 6.34 | 6.58 | -3.8% | 34,504 | 22,572,980 |
| 2024-05-31 | 6.93 | 6.98 | 6.82 | 6.84 | -1.58% | 18,168 | 12,498,304 |
| 2024-05-30 | 7.11 | 7.14 | 6.85 | 6.95 | -2.93% | 27,964 | 19,479,293 |
| 2024-05-29 | 7.07 | 7.25 | 7.01 | 7.16 | +1.13% | 22,441 | 16,032,997 |
| 2024-05-28 | 7.39 | 7.4 | 7.02 | 7.08 | -2.07% | 21,210 | 15,118,995 |
| 2024-05-27 | 7.4 | 7.41 | 7.08 | 7.23 | +0.14% | 21,568 | 15,472,418 |
| 2024-05-24 | 7.44 | 7.47 | 7.22 | 7.22 | -2.3% | 25,277 | 18,530,417 |
| 2024-05-23 | 7.63 | 7.7 | 7.24 | 7.39 | -3.02% | 35,733 | 26,792,057 |
| 2024-05-22 | 7.56 | 7.74 | 7.52 | 7.62 | +0.79% | 47,176 | 35,998,978 |
| 2024-05-21 | 7.5 | 7.63 | 7.27 | 7.56 | -0.4% | 59,119 | 44,066,648 |
| 2024-05-20 | 8.22 | 8.22 | 7.49 | 7.59 | -8.33% | 112,008 | 86,204,622 |
| 2024-05-17 | 8.11 | 8.28 | 7.87 | 8.28 | +3.89% | 69,609 | 56,413,928 |
| 2024-05-16 | 7.74 | 8.13 | 7.74 | 7.97 | +1.66% | 56,808 | 45,349,338 |
| 2024-05-15 | 7.8 | 7.98 | 7.68 | 7.84 | +0.9% | 48,010 | 37,599,372 |
| 2024-05-14 | 7.7 | 7.88 | 7.6 | 7.77 | +1.7% | 43,301 | 33,410,053 |
| 2024-05-13 | 7.72 | 7.96 | 7.43 | 7.64 | -1.67% | 36,012 | 27,736,643 |
| 2024-05-10 | 7.91 | 7.91 | 7.42 | 7.77 | -0.26% | 35,788 | 27,442,156 |
| 2024-05-09 | 7.77 | 7.93 | 7.62 | 7.79 | +2.5% | 31,280 | 24,303,270 |
| 2024-05-08 | 7.78 | 7.86 | 7.5 | 7.6 | -2.44% | 35,100 | 26,804,065 |
| 2024-05-07 | 7.68 | 7.82 | 7.58 | 7.79 | +3.87% | 45,900 | 35,260,241 |
| 2024-05-06 | 7.38 | 7.6 | 7.2 | 7.5 | +3.31% | 61,636 | 45,887,899 |
| 2024-04-30 | 7.5 | 7.88 | 7.05 | 7.26 | +1.4% | 103,260 | 76,530,702 |
| 2024-04-29 | 6.62 | 7.16 | 6.56 | 7.16 | +9.98% | 39,189 | 27,124,463 |
| 2024-04-26 | 6.58 | 6.65 | 6.47 | 6.51 | -1.21% | 24,295 | 15,864,782 |
| 2024-04-25 | 6.62 | 6.7 | 6.46 | 6.59 | -0.45% | 21,102 | 13,896,292 |
| 2024-04-24 | 6.67 | 6.8 | 6.44 | 6.62 | +0.46% | 50,987 | 33,472,040 |
| 2024-04-23 | 6.22 | 6.76 | 6.18 | 6.59 | +5.95% | 64,013 | 41,793,651 |
| 2024-04-22 | 6.87 | 6.97 | 6.15 | 6.22 | -8.93% | 57,901 | 37,057,770 |
| 2024-04-19 | 6.87 | 7.19 | 6.7 | 6.83 | -2.15% | 39,152 | 27,028,697 |
| 2024-04-18 | 6.77 | 7.3 | 6.6 | 6.98 | +4.65% | 62,624 | 43,542,195 |
| 2024-04-17 | 5.98 | 6.96 | 5.98 | 6.67 | +0.6% | 81,529 | 53,620,590 |
| 2024-04-16 | 6.63 | 6.63 | 6.63 | 6.63 | -10.04% | 4,808 | 3,187,704 |
| 2024-04-15 | 7.44 | 7.78 | 7.37 | 7.37 | -10.01% | 18,005 | 13,360,694 |
| 2024-04-12 | 8.35 | 8.49 | 8.14 | 8.19 | -2.27% | 19,443 | 16,110,088 |
| 2024-04-11 | 8.3 | 8.53 | 8.25 | 8.38 | -0.12% | 21,738 | 18,276,835 |
| 2024-04-10 | 8.76 | 8.79 | 8.26 | 8.39 | -3.89% | 27,071 | 22,851,033 |
| 2024-04-09 | 8.59 | 8.78 | 8.5 | 8.73 | +2.71% | 27,571 | 23,892,901 |
| 2024-04-08 | 8.97 | 9.04 | 8.5 | 8.5 | -4.92% | 33,148 | 28,619,765 |
| 2024-04-03 | 8.98 | 9.08 | 8.71 | 8.94 | -0.45% | 22,977 | 20,380,150 |
| 2024-04-02 | 8.93 | 9.13 | 8.83 | 8.98 | +1.13% | 34,136 | 30,684,012 |
| 2024-04-01 | 8.71 | 8.92 | 8.67 | 8.88 | +2.42% | 39,448 | 34,836,303 |
| 2024-03-29 | 8.83 | 8.94 | 8.56 | 8.67 | -2.25% | 39,701 | 34,463,866 |
| 2024-03-28 | 8.77 | 9.27 | 8.72 | 8.87 | +0.11% | 58,067 | 51,574,856 |
| 2024-03-27 | 8.64 | 9.43 | 8.54 | 8.86 | +2.78% | 48,228 | 42,912,665 |
| 2024-03-26 | 8.55 | 8.71 | 8.41 | 8.62 | +0.7% | 23,567 | 20,188,467 |
| 2024-03-25 | 8.85 | 8.9 | 8.51 | 8.56 | -2.95% | 25,677 | 22,377,598 |
| 2024-03-22 | 9.16 | 9.25 | 8.73 | 8.82 | -3.61% | 33,439 | 29,846,347 |
| 2024-03-21 | 9.05 | 9.2 | 8.91 | 9.15 | +1.33% | 26,265 | 23,857,539 |
| 2024-03-20 | 8.87 | 9.07 | 8.83 | 9.03 | +1.12% | 28,467 | 25,548,707 |
| 2024-03-19 | 8.95 | 9.1 | 8.69 | 8.93 | +0.22% | 34,614 | 30,768,386 |
| 2024-03-18 | 8.6 | 8.93 | 8.4 | 8.91 | +4.21% | 44,590 | 39,141,961 |
| 2024-03-15 | 8.26 | 8.67 | 8.17 | 8.55 | +3.51% | 59,203 | 50,152,997 |
| 2024-03-14 | 8.4 | 8.49 | 8.1 | 8.26 | -1.31% | 22,084 | 18,267,738 |
| 2024-03-13 | 8.25 | 8.44 | 8.1 | 8.37 | +1.45% | 46,337 | 38,456,905 |
| 2024-03-12 | 8.15 | 8.34 | 8.07 | 8.25 | +1.85% | 38,044 | 31,319,847 |
| 2024-03-11 | 8.06 | 8.14 | 7.85 | 8.1 | +2.14% | 29,320 | 23,604,396 |
| 2024-03-08 | 7.97 | 8.04 | 7.83 | 7.93 | +0.38% | 28,213 | 22,305,880 |
| 2024-03-07 | 8.25 | 8.25 | 7.81 | 7.9 | -2.71% | 30,938 | 24,882,767 |
| 2024-03-06 | 8.14 | 8.29 | 8 | 8.12 | -0.85% | 19,889 | 16,179,131 |
| 2024-03-05 | 8.39 | 8.39 | 8.05 | 8.19 | -2.38% | 28,866 | 23,676,273 |
| 2024-03-04 | 8.12 | 8.43 | 7.93 | 8.39 | +3.71% | 55,148 | 45,228,727 |
| 2024-03-01 | 8.19 | 8.22 | 7.89 | 8.09 | -0.12% | 33,621 | 27,065,315 |
| 2024-02-29 | 7.7 | 8.15 | 7.65 | 8.1 | +5.47% | 53,780 | 42,336,359 |
| 2024-02-28 | 8.67 | 9 | 7.67 | 7.68 | -9.86% | 108,990 | 90,684,140 |
| 2024-02-27 | 8.05 | 8.55 | 7.93 | 8.52 | +6.23% | 65,501 | 54,538,264 |
| 2024-02-26 | 7.85 | 8.35 | 7.8 | 8.02 | +1.13% | 71,095 | 57,437,454 |
| 2024-02-23 | 7.87 | 8.04 | 7.62 | 7.93 | +1.02% | 72,820 | 56,903,313 |
| 2024-02-22 | 7.8 | 8.17 | 7.46 | 7.85 | +4.11% | 100,942 | 78,231,668 |
| 2024-02-21 | 6.85 | 7.54 | 6.8 | 7.54 | +10.07% | 105,856 | 77,154,855 |
| 2024-02-20 | 6.35 | 6.85 | 6.26 | 6.85 | +9.95% | 42,900 | 28,183,252 |
| 2024-02-19 | 5.58 | 6.23 | 5.42 | 6.23 | +10.07% | 84,745 | 49,651,406 |
| 2024-02-08 | 5.15 | 5.84 | 5 | 5.66 | +1.8% | 120,410 | 62,911,353 |
| 2024-02-07 | 6.06 | 6.06 | 5.56 | 5.56 | -10.03% | 51,752 | 28,982,136 |
| 2024-02-06 | 6.18 | 6.37 | 6.18 | 6.18 | -10.04% | 52,572 | 32,663,202 |
| 2024-02-05 | 7.53 | 7.53 | 6.87 | 6.87 | -9.96% | 41,346 | 29,065,653 |
| 2024-02-02 | 8.5 | 8.73 | 7.63 | 7.63 | -10.02% | 62,086 | 50,094,674 |
| 2024-02-01 | 8.9 | 8.97 | 7.9 | 8.48 | -3.2% | 78,104 | 66,356,083 |
| 2024-01-31 | 9.45 | 9.5 | 8.61 | 8.76 | -7.4% | 70,325 | 63,169,486 |
| 2024-01-30 | 10.26 | 10.26 | 9.28 | 9.46 | -6.98% | 75,398 | 72,464,051 |
| 2024-01-29 | 11.02 | 11.06 | 9.95 | 10.17 | -7.71% | 49,658 | 51,414,381 |
| 2024-01-26 | 10.82 | 11.22 | 10.82 | 11.02 | +2.51% | 43,964 | 48,632,709 |
| 2024-01-25 | 10.32 | 10.8 | 10.23 | 10.75 | +4.17% | 45,471 | 47,884,535 |
| 2024-01-24 | 10.39 | 10.73 | 10.17 | 10.32 | +0.19% | 49,427 | 51,334,028 |
| 2024-01-23 | 10.68 | 10.68 | 10.21 | 10.3 | -3.56% | 51,970 | 53,900,460 |
| 2024-01-22 | 11.25 | 11.38 | 10.65 | 10.68 | -4.47% | 49,665 | 54,804,711 |
| 2024-01-19 | 11.82 | 11.83 | 11 | 11.18 | -5.49% | 59,517 | 67,604,673 |
| 2024-01-18 | 12.34 | 12.34 | 11.41 | 11.83 | -4.21% | 70,436 | 82,183,400 |
| 2024-01-17 | 12.38 | 12.54 | 12.25 | 12.35 | -0.24% | 37,430 | 46,305,537 |
| 2024-01-16 | 12.49 | 12.6 | 12.19 | 12.38 | -1.12% | 54,081 | 66,886,337 |
| 2024-01-15 | 12.38 | 12.63 | 12.34 | 12.52 | -0.08% | 45,167 | 56,236,507 |
| 2024-01-12 | 12.67 | 12.68 | 12.33 | 12.53 | -0.95% | 75,517 | 94,404,673 |
| 2024-01-11 | 13.24 | 13.4 | 12.09 | 12.65 | -4.53% | 165,964 | 209,467,394 |
| 2024-01-10 | 12.99 | 13.31 | 12.79 | 13.25 | +3.11% | 99,036 | 128,995,651 |
| 2024-01-09 | 12.81 | 13.07 | 12.73 | 12.85 | +0.23% | 53,735 | 69,099,171 |
| 2024-01-08 | 12.81 | 12.87 | 12.61 | 12.82 | +0.87% | 56,291 | 71,585,485 |
| 2024-01-05 | 12.99 | 13 | 12.57 | 12.71 | -1.24% | 66,751 | 85,573,637 |
| 2024-01-04 | 12.69 | 13.05 | 12.69 | 12.87 | +1.34% | 28,934 | 37,325,260 |
| 2024-01-03 | 12.76 | 12.88 | 12.69 | 12.7 | -0.63% | 26,606 | 33,948,394 |
| 2024-01-02 | 12.8 | 12.89 | 12.62 | 12.78 | +0.63% | 25,700 | 32,736,087 |
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：