股票概览
7.02
-4.23%
-0.31
7.35
开盘价
7.36
最高价
7.01
最低价
200,458
成交量
数据更新至: 2024-12-31
技术指标
7.26
MA5 (5日均线)
7.31
MA10 (10日均线)
7.45
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 | 7.35 | 7.36 | 7.01 | 7.02 | -4.23% | 200,458 | 143,426,249 |
| 2024-12-30 | 7.41 | 7.42 | 7.26 | 7.33 | -1.08% | 113,209 | 83,129,612 |
| 2024-12-27 | 7.35 | 7.45 | 7.34 | 7.41 | +1.37% | 164,995 | 122,142,766 |
| 2024-12-26 | 7.19 | 7.39 | 7.17 | 7.31 | +1.25% | 136,842 | 100,182,773 |
| 2024-12-25 | 7.29 | 7.32 | 7.11 | 7.22 | -1.37% | 143,177 | 103,113,828 |
| 2024-12-24 | 7.17 | 7.36 | 7.16 | 7.32 | +2.38% | 138,197 | 100,608,275 |
| 2024-12-23 | 7.46 | 7.5 | 7.13 | 7.15 | -4.16% | 198,419 | 144,456,288 |
| 2024-12-20 | 7.41 | 7.59 | 7.37 | 7.46 | +0.67% | 165,343 | 123,215,490 |
| 2024-12-19 | 7.36 | 7.47 | 7.3 | 7.41 | -0.4% | 160,426 | 118,221,186 |
| 2024-12-18 | 7.36 | 7.74 | 7.36 | 7.44 | +2.48% | 289,290 | 217,453,998 |
| 2024-12-17 | 7.5 | 7.51 | 7.25 | 7.26 | -2.94% | 192,902 | 141,685,487 |
| 2024-12-16 | 7.61 | 7.63 | 7.42 | 7.48 | -1.71% | 195,681 | 147,079,667 |
| 2024-12-13 | 7.82 | 7.88 | 7.6 | 7.61 | -3.79% | 326,925 | 252,385,606 |
| 2024-12-12 | 7.8 | 7.99 | 7.75 | 7.91 | +2.06% | 408,167 | 321,267,445 |
| 2024-12-11 | 7.7 | 7.77 | 7.6 | 7.75 | +0.39% | 258,133 | 198,415,586 |
| 2024-12-10 | 7.95 | 7.99 | 7.67 | 7.72 | 0% | 475,156 | 370,512,387 |
| 2024-12-09 | 7.59 | 7.83 | 7.56 | 7.72 | +1.85% | 371,489 | 286,697,769 |
| 2024-12-06 | 7.54 | 7.61 | 7.41 | 7.58 | +0.4% | 244,963 | 184,339,157 |
| 2024-12-05 | 7.37 | 7.66 | 7.32 | 7.55 | +2.86% | 350,469 | 263,598,196 |
| 2024-12-04 | 7.45 | 7.54 | 7.3 | 7.34 | -2.13% | 219,846 | 162,868,692 |
| 2024-12-03 | 7.51 | 7.53 | 7.38 | 7.5 | -0.27% | 248,613 | 185,129,130 |
| 2024-12-02 | 7.46 | 7.54 | 7.44 | 7.52 | +0.94% | 276,826 | 207,596,160 |
| 2024-11-29 | 7.41 | 7.54 | 7.28 | 7.45 | -0.13% | 324,751 | 240,877,883 |
| 2024-11-28 | 7.63 | 7.65 | 7.44 | 7.46 | -2.99% | 270,388 | 204,201,466 |
| 2024-11-27 | 7.72 | 7.79 | 7.43 | 7.69 | -1.66% | 394,746 | 298,416,103 |
| 2024-11-26 | 7.7 | 7.96 | 7.6 | 7.82 | -0.38% | 458,838 | 357,286,159 |
| 2024-11-25 | 7.57 | 7.96 | 7.57 | 7.85 | +4.39% | 465,601 | 362,515,194 |
| 2024-11-22 | 7.72 | 7.79 | 7.5 | 7.52 | -2.59% | 307,203 | 235,786,464 |
| 2024-11-21 | 7.75 | 7.82 | 7.6 | 7.72 | -1.28% | 286,100 | 220,861,012 |
| 2024-11-20 | 7.78 | 7.87 | 7.68 | 7.82 | +0.77% | 354,231 | 275,741,976 |
| 2024-11-19 | 7.36 | 7.77 | 7.36 | 7.76 | +6.01% | 489,364 | 370,997,970 |
| 2024-11-18 | 7.28 | 7.48 | 7.24 | 7.32 | +0.27% | 322,035 | 236,316,158 |
| 2024-11-15 | 7.53 | 7.64 | 7.28 | 7.3 | -4.07% | 359,427 | 268,691,218 |
| 2024-11-14 | 7.82 | 7.9 | 7.6 | 7.61 | -3.55% | 324,234 | 250,843,246 |
| 2024-11-13 | 7.92 | 7.98 | 7.67 | 7.89 | -3.07% | 548,363 | 428,588,621 |
| 2024-11-12 | 8.07 | 8.55 | 8.06 | 8.14 | +1.75% | 864,078 | 712,363,309 |
| 2024-11-11 | 7.9 | 8.07 | 7.8 | 8 | -0.62% | 803,651 | 635,560,102 |
| 2024-11-08 | 8.19 | 8.57 | 7.95 | 8.05 | +1.39% | 1,427,023 | 1,172,232,331 |
| 2024-11-07 | 7.6 | 7.94 | 7.37 | 7.94 | +9.97% | 1,157,553 | 889,072,700 |
| 2024-11-06 | 7.02 | 7.42 | 6.89 | 7.22 | +3.14% | 764,325 | 546,662,362 |
| 2024-11-05 | 6.86 | 7.03 | 6.81 | 7 | +2.04% | 386,064 | 269,007,772 |
| 2024-11-04 | 6.82 | 6.94 | 6.77 | 6.86 | +0.73% | 292,913 | 200,416,476 |
| 2024-11-01 | 7.01 | 7.02 | 6.74 | 6.81 | -3.4% | 404,166 | 276,834,313 |
| 2024-10-31 | 6.96 | 7.14 | 6.9 | 7.05 | +1.73% | 550,308 | 387,648,986 |
| 2024-10-30 | 6.75 | 6.95 | 6.66 | 6.93 | +2.36% | 397,937 | 273,844,598 |
| 2024-10-29 | 6.83 | 6.92 | 6.68 | 6.77 | -0.88% | 338,767 | 230,716,960 |
| 2024-10-28 | 6.63 | 6.83 | 6.56 | 6.83 | +2.55% | 413,666 | 279,057,933 |
| 2024-10-25 | 6.59 | 6.76 | 6.51 | 6.66 | -1.91% | 537,484 | 355,998,642 |
| 2024-10-24 | 6.7 | 6.98 | 6.6 | 6.79 | +1.8% | 469,450 | 318,877,329 |
| 2024-10-23 | 6.66 | 6.76 | 6.55 | 6.67 | +0.6% | 324,546 | 216,185,070 |
| 2024-10-22 | 6.35 | 6.66 | 6.33 | 6.63 | +4.25% | 355,242 | 231,603,461 |
| 2024-10-21 | 6.32 | 6.41 | 6.27 | 6.36 | +1.44% | 283,456 | 179,912,977 |
| 2024-10-18 | 6.08 | 6.36 | 6.06 | 6.27 | +2.79% | 260,203 | 162,038,066 |
| 2024-10-17 | 6.19 | 6.28 | 6.08 | 6.1 | -0.81% | 183,359 | 113,243,253 |
| 2024-10-16 | 6.11 | 6.21 | 6.07 | 6.15 | -0.65% | 179,710 | 110,315,676 |
| 2024-10-15 | 6.33 | 6.38 | 6.19 | 6.19 | -3.13% | 229,636 | 144,221,280 |
| 2024-10-14 | 6.3 | 6.43 | 6.21 | 6.39 | +1.11% | 233,595 | 147,878,741 |
| 2024-10-11 | 6.7 | 6.7 | 6.24 | 6.32 | -5.25% | 263,604 | 168,889,587 |
| 2024-10-10 | 6.69 | 6.83 | 6.51 | 6.67 | +1.06% | 284,744 | 190,182,366 |
| 2024-10-09 | 7.1 | 7.1 | 6.57 | 6.6 | -8.97% | 447,075 | 305,298,591 |
| 2024-10-08 | 7.48 | 7.48 | 6.89 | 7.25 | +6.62% | 625,520 | 450,759,555 |
| 2024-09-30 | 6.56 | 6.84 | 6.36 | 6.8 | +9.15% | 521,291 | 345,527,149 |
| 2024-09-27 | 6.02 | 6.34 | 6.02 | 6.23 | +4.36% | 330,204 | 204,221,440 |
| 2024-09-26 | 5.76 | 5.97 | 5.74 | 5.97 | +3.11% | 194,178 | 114,065,603 |
| 2024-09-25 | 5.85 | 5.96 | 5.78 | 5.79 | 0% | 230,992 | 135,808,554 |
| 2024-09-24 | 5.62 | 5.8 | 5.6 | 5.79 | +3.39% | 179,982 | 102,874,610 |
| 2024-09-23 | 5.58 | 5.64 | 5.56 | 5.6 | -0.18% | 61,711 | 34,502,952 |
| 2024-09-20 | 5.6 | 5.65 | 5.55 | 5.61 | +0.72% | 78,631 | 44,024,584 |
| 2024-09-19 | 5.46 | 5.59 | 5.43 | 5.57 | +2.39% | 92,776 | 51,395,123 |
| 2024-09-18 | 5.44 | 5.49 | 5.34 | 5.44 | 0% | 72,221 | 39,139,495 |
| 2024-09-13 | 5.55 | 5.55 | 5.44 | 5.44 | -1.63% | 70,497 | 38,615,792 |
| 2024-09-12 | 5.61 | 5.67 | 5.52 | 5.53 | -1.6% | 72,791 | 40,766,946 |
| 2024-09-11 | 5.58 | 5.68 | 5.56 | 5.62 | 0% | 84,944 | 47,819,571 |
| 2024-09-10 | 5.62 | 5.64 | 5.49 | 5.62 | 0% | 109,063 | 60,681,408 |
| 2024-09-09 | 5.6 | 5.66 | 5.55 | 5.62 | -0.18% | 83,318 | 46,744,911 |
| 2024-09-06 | 5.71 | 5.76 | 5.61 | 5.63 | -1.92% | 83,618 | 47,483,962 |
| 2024-09-05 | 5.68 | 5.77 | 5.68 | 5.74 | +1.23% | 109,173 | 62,522,212 |
| 2024-09-04 | 5.71 | 5.73 | 5.64 | 5.67 | -1.22% | 115,680 | 65,744,668 |
| 2024-09-03 | 5.72 | 5.8 | 5.7 | 5.74 | 0% | 113,162 | 65,059,315 |
| 2024-09-02 | 5.77 | 5.82 | 5.71 | 5.74 | +0.17% | 210,892 | 121,741,037 |
| 2024-08-30 | 5.68 | 5.81 | 5.68 | 5.73 | +0.35% | 183,620 | 105,975,581 |
| 2024-08-29 | 5.53 | 5.75 | 5.53 | 5.71 | +2.7% | 163,948 | 93,248,834 |
| 2024-08-28 | 5.45 | 5.59 | 5.45 | 5.56 | +1.09% | 81,666 | 45,217,946 |
| 2024-08-27 | 5.52 | 5.6 | 5.49 | 5.5 | -0.72% | 102,431 | 56,743,405 |
| 2024-08-26 | 5.43 | 5.59 | 5.43 | 5.54 | +1.47% | 96,114 | 53,190,291 |
| 2024-08-23 | 5.31 | 5.46 | 5.29 | 5.46 | +2.82% | 106,719 | 57,540,542 |
| 2024-08-22 | 5.45 | 5.46 | 5.29 | 5.31 | -2.57% | 85,930 | 46,096,785 |
| 2024-08-21 | 5.43 | 5.49 | 5.43 | 5.45 | -0.18% | 60,396 | 32,981,670 |
| 2024-08-20 | 5.57 | 5.58 | 5.41 | 5.46 | -2.33% | 112,330 | 61,517,868 |
| 2024-08-19 | 5.49 | 5.6 | 5.45 | 5.59 | +1.82% | 110,614 | 61,523,358 |
| 2024-08-16 | 5.53 | 5.54 | 5.46 | 5.49 | -0.36% | 78,995 | 43,437,143 |
| 2024-08-15 | 5.41 | 5.58 | 5.37 | 5.51 | +1.85% | 117,003 | 64,115,812 |
| 2024-08-14 | 5.45 | 5.48 | 5.41 | 5.41 | -1.1% | 56,681 | 30,839,561 |
| 2024-08-13 | 5.42 | 5.48 | 5.38 | 5.47 | +0.55% | 80,022 | 43,506,626 |
| 2024-08-12 | 5.49 | 5.53 | 5.42 | 5.44 | -1.27% | 79,109 | 43,249,262 |
| 2024-08-09 | 5.54 | 5.62 | 5.51 | 5.51 | -0.36% | 87,326 | 48,647,260 |
| 2024-08-08 | 5.51 | 5.59 | 5.41 | 5.53 | -0.54% | 120,847 | 66,472,443 |
| 2024-08-07 | 5.56 | 5.59 | 5.52 | 5.56 | 0% | 90,359 | 50,206,374 |
| 2024-08-06 | 5.58 | 5.61 | 5.49 | 5.56 | +1.09% | 107,406 | 59,528,938 |
| 2024-08-05 | 5.68 | 5.79 | 5.5 | 5.5 | -3.85% | 195,016 | 109,715,396 |
| 2024-08-02 | 5.79 | 5.86 | 5.71 | 5.72 | -1.55% | 147,130 | 85,106,529 |
| 2024-08-01 | 5.86 | 5.9 | 5.8 | 5.81 | -1.02% | 184,288 | 107,641,547 |
| 2024-07-31 | 5.65 | 5.89 | 5.64 | 5.87 | +3.35% | 211,081 | 122,755,512 |
| 2024-07-30 | 5.57 | 5.72 | 5.51 | 5.68 | +1.07% | 151,017 | 84,963,489 |
| 2024-07-29 | 5.61 | 5.66 | 5.55 | 5.62 | +0.18% | 110,278 | 61,880,602 |
| 2024-07-26 | 5.5 | 5.65 | 5.49 | 5.61 | +2% | 141,621 | 79,297,270 |
| 2024-07-25 | 5.47 | 5.54 | 5.4 | 5.5 | +1.48% | 164,907 | 90,253,976 |
| 2024-07-24 | 5.61 | 5.67 | 5.41 | 5.42 | -3.9% | 188,384 | 103,531,324 |
| 2024-07-23 | 5.82 | 5.86 | 5.62 | 5.64 | -2.93% | 150,431 | 86,241,086 |
| 2024-07-22 | 5.65 | 5.83 | 5.63 | 5.81 | +2.29% | 221,549 | 127,741,891 |
| 2024-07-19 | 5.66 | 5.75 | 5.64 | 5.68 | -0.7% | 169,178 | 96,511,745 |
| 2024-07-18 | 5.65 | 5.76 | 5.53 | 5.72 | +0.53% | 205,934 | 116,564,147 |
| 2024-07-17 | 5.9 | 5.92 | 5.67 | 5.69 | -3.89% | 276,784 | 159,605,191 |
| 2024-07-16 | 5.8 | 6.02 | 5.79 | 5.92 | +0.85% | 289,004 | 170,901,582 |
| 2024-07-15 | 5.86 | 5.98 | 5.81 | 5.87 | -0.34% | 343,521 | 201,666,024 |
| 2024-07-12 | 5.91 | 5.96 | 5.76 | 5.89 | +1.9% | 658,386 | 384,907,455 |
| 2024-07-11 | 5.7 | 5.78 | 5.57 | 5.78 | +10.1% | 352,206 | 201,319,967 |
| 2024-07-10 | 5.14 | 5.31 | 5.11 | 5.25 | +1.74% | 144,552 | 75,904,870 |
| 2024-07-09 | 5 | 5.16 | 4.96 | 5.16 | +3.41% | 145,187 | 73,633,483 |
| 2024-07-08 | 5.15 | 5.17 | 4.96 | 4.99 | -3.85% | 148,015 | 74,616,679 |
| 2024-07-05 | 5.16 | 5.22 | 5.07 | 5.19 | +0.19% | 100,951 | 51,805,493 |
| 2024-07-04 | 5.3 | 5.38 | 5.16 | 5.18 | -2.26% | 121,179 | 63,768,071 |
| 2024-07-03 | 5.37 | 5.47 | 5.28 | 5.3 | -0.75% | 139,653 | 74,775,025 |
| 2024-07-02 | 5.34 | 5.41 | 5.3 | 5.34 | +0.75% | 126,431 | 67,664,903 |
| 2024-07-01 | 5.24 | 5.32 | 5.17 | 5.3 | +0.95% | 116,260 | 60,985,064 |
| 2024-06-28 | 5.22 | 5.33 | 5.19 | 5.25 | +0.57% | 109,314 | 57,694,208 |
| 2024-06-27 | 5.37 | 5.4 | 5.21 | 5.22 | -3.33% | 135,272 | 71,739,562 |
| 2024-06-26 | 5.19 | 5.43 | 5.17 | 5.4 | +3.45% | 168,155 | 89,513,111 |
| 2024-06-25 | 5.17 | 5.34 | 5.17 | 5.22 | +1.56% | 129,956 | 68,165,190 |
| 2024-06-24 | 5.28 | 5.29 | 5.08 | 5.14 | -3.38% | 145,013 | 75,047,433 |
| 2024-06-21 | 5.23 | 5.37 | 5.19 | 5.32 | +1.72% | 107,721 | 57,213,263 |
| 2024-06-20 | 5.46 | 5.46 | 5.22 | 5.23 | -4.04% | 150,814 | 79,947,280 |
| 2024-06-19 | 5.61 | 5.62 | 5.45 | 5.45 | -2.68% | 161,149 | 88,761,663 |
| 2024-06-18 | 5.37 | 5.6 | 5.36 | 5.6 | +4.28% | 190,902 | 105,631,358 |
| 2024-06-17 | 5.35 | 5.43 | 5.32 | 5.37 | -0.19% | 81,656 | 43,901,932 |
| 2024-06-14 | 5.38 | 5.43 | 5.31 | 5.38 | -0.19% | 81,946 | 43,969,288 |
| 2024-06-13 | 5.45 | 5.48 | 5.36 | 5.39 | -1.28% | 94,948 | 51,344,559 |
| 2024-06-12 | 5.42 | 5.48 | 5.38 | 5.46 | +0.92% | 98,544 | 53,663,423 |
| 2024-06-11 | 5.46 | 5.46 | 5.33 | 5.41 | -0.92% | 141,861 | 76,350,429 |
| 2024-06-07 | 5.42 | 5.5 | 5.35 | 5.46 | +2.06% | 137,674 | 74,930,013 |
| 2024-06-06 | 5.53 | 5.57 | 5.32 | 5.35 | -3.25% | 185,948 | 100,460,731 |
| 2024-06-05 | 5.66 | 5.68 | 5.52 | 5.53 | -2.47% | 122,162 | 68,495,061 |
| 2024-06-04 | 5.65 | 5.7 | 5.59 | 5.67 | -0.18% | 122,418 | 68,921,004 |
| 2024-06-03 | 5.81 | 5.85 | 5.63 | 5.68 | -2.24% | 152,526 | 87,709,738 |
| 2024-05-31 | 5.77 | 5.84 | 5.75 | 5.81 | +0.87% | 163,529 | 94,697,838 |
| 2024-05-30 | 5.75 | 5.78 | 5.66 | 5.76 | 0% | 158,864 | 90,674,718 |
| 2024-05-29 | 5.63 | 5.77 | 5.59 | 5.76 | +2.67% | 181,658 | 103,282,925 |
| 2024-05-28 | 5.7 | 5.74 | 5.59 | 5.61 | -1.58% | 117,051 | 66,137,413 |
| 2024-05-27 | 5.72 | 5.81 | 5.57 | 5.7 | -0.52% | 163,395 | 92,130,064 |
| 2024-05-24 | 5.82 | 5.87 | 5.71 | 5.73 | -1.55% | 107,002 | 61,823,971 |
| 2024-05-23 | 5.92 | 5.94 | 5.77 | 5.82 | -2.02% | 155,241 | 90,525,341 |
| 2024-05-22 | 5.91 | 6.02 | 5.91 | 5.94 | +0.17% | 133,418 | 79,510,415 |
| 2024-05-21 | 6.06 | 6.07 | 5.89 | 5.93 | -2.47% | 220,788 | 130,863,772 |
| 2024-05-20 | 6.09 | 6.13 | 6.06 | 6.08 | -0.49% | 186,270 | 113,342,892 |
| 2024-05-17 | 6.06 | 6.11 | 6.03 | 6.11 | +0.49% | 158,733 | 96,345,881 |
| 2024-05-16 | 6.08 | 6.14 | 6.05 | 6.08 | +0.33% | 174,599 | 106,376,565 |
| 2024-05-15 | 6.06 | 6.1 | 6 | 6.06 | -0.16% | 156,922 | 95,073,719 |
| 2024-05-14 | 6.13 | 6.21 | 5.98 | 6.07 | -0.98% | 305,674 | 185,246,292 |
| 2024-05-13 | 6.25 | 6.28 | 6.1 | 6.13 | -3.77% | 255,347 | 157,353,090 |
| 2024-05-10 | 6.46 | 6.51 | 6.31 | 6.37 | -1.85% | 221,127 | 140,737,708 |
| 2024-05-09 | 6.39 | 6.58 | 6.37 | 6.49 | +1.56% | 241,242 | 156,576,421 |
| 2024-05-08 | 6.6 | 6.6 | 6.25 | 6.39 | -5.75% | 512,220 | 327,525,053 |
| 2024-05-07 | 6.91 | 6.93 | 6.75 | 6.78 | -1.88% | 238,908 | 163,049,691 |
| 2024-05-06 | 6.8 | 6.94 | 6.78 | 6.91 | +3.6% | 353,744 | 243,516,658 |
| 2024-04-30 | 6.78 | 6.86 | 6.63 | 6.67 | -1.04% | 235,698 | 158,298,264 |
| 2024-04-29 | 6.78 | 6.86 | 6.61 | 6.74 | +1.97% | 368,245 | 247,965,213 |
| 2024-04-26 | 6.3 | 6.67 | 6.29 | 6.61 | +3.77% | 294,039 | 191,289,679 |
| 2024-04-25 | 6.43 | 6.51 | 6.35 | 6.37 | -2.15% | 184,704 | 118,517,764 |
| 2024-04-24 | 6.37 | 6.51 | 6.33 | 6.51 | +3.17% | 228,157 | 146,730,791 |
| 2024-04-23 | 6.11 | 6.32 | 6.11 | 6.31 | +2.6% | 189,799 | 119,076,921 |
| 2024-04-22 | 6.13 | 6.24 | 6.04 | 6.15 | -0.65% | 120,180 | 73,967,853 |
| 2024-04-19 | 6.18 | 6.33 | 6.16 | 6.19 | -0.64% | 148,272 | 92,261,337 |
| 2024-04-18 | 6.22 | 6.38 | 6.16 | 6.23 | -0.48% | 233,166 | 146,499,337 |
| 2024-04-17 | 6 | 6.26 | 6 | 6.26 | +6.28% | 231,887 | 142,934,923 |
| 2024-04-16 | 6.09 | 6.14 | 5.81 | 5.89 | -4.23% | 244,784 | 145,981,179 |
| 2024-04-15 | 6.24 | 6.35 | 6 | 6.15 | -1.91% | 244,206 | 150,034,985 |
| 2024-04-12 | 6.36 | 6.44 | 6.25 | 6.27 | -1.26% | 169,670 | 107,717,340 |
| 2024-04-11 | 6.23 | 6.42 | 6.17 | 6.35 | +1.44% | 200,789 | 127,382,702 |
| 2024-04-10 | 6.45 | 6.48 | 6.15 | 6.26 | -2.95% | 246,663 | 154,757,584 |
| 2024-04-09 | 6.39 | 6.5 | 6.38 | 6.45 | +0.78% | 205,705 | 132,291,450 |
| 2024-04-08 | 6.67 | 6.75 | 6.39 | 6.4 | -4.19% | 364,285 | 236,180,450 |
| 2024-04-03 | 6.93 | 6.94 | 6.57 | 6.68 | -3.47% | 454,460 | 303,554,678 |
| 2024-04-02 | 7.2 | 7.21 | 6.89 | 6.92 | -5.34% | 592,619 | 414,872,141 |
| 2024-04-01 | 7.18 | 7.46 | 7.07 | 7.31 | +2.24% | 732,987 | 533,661,053 |
| 2024-03-29 | 7.59 | 7.65 | 7.09 | 7.15 | +0.85% | 815,854 | 598,068,511 |
| 2024-03-28 | 6.66 | 7.23 | 6.66 | 7.09 | +3.05% | 567,818 | 398,623,207 |
| 2024-03-27 | 7.36 | 7.38 | 6.88 | 6.88 | -9.95% | 717,638 | 509,759,614 |
| 2024-03-26 | 7 | 7.7 | 6.92 | 7.64 | +8.99% | 1,158,187 | 866,241,570 |
| 2024-03-25 | 6.65 | 7.2 | 6.65 | 7.01 | +4.47% | 660,794 | 460,348,461 |
| 2024-03-22 | 6.75 | 6.78 | 6.58 | 6.71 | -1.03% | 284,838 | 190,097,758 |
| 2024-03-21 | 6.85 | 6.87 | 6.72 | 6.78 | -0.73% | 259,656 | 176,262,757 |
| 2024-03-20 | 6.79 | 6.93 | 6.72 | 6.83 | -0.44% | 298,658 | 203,354,117 |
| 2024-03-19 | 6.91 | 7.08 | 6.86 | 6.86 | -1.86% | 352,140 | 243,803,024 |
| 2024-03-18 | 7.1 | 7.16 | 6.83 | 6.99 | 0% | 573,834 | 397,591,683 |
| 2024-03-15 | 6.47 | 6.99 | 6.43 | 6.99 | +6.72% | 588,906 | 395,713,897 |
| 2024-03-14 | 6.73 | 6.74 | 6.39 | 6.55 | -2.67% | 485,627 | 316,663,540 |
| 2024-03-13 | 6.51 | 6.93 | 6.41 | 6.73 | +5.16% | 700,295 | 468,639,522 |
| 2024-03-12 | 6.18 | 6.47 | 6.12 | 6.4 | +4.58% | 388,227 | 245,002,620 |
| 2024-03-11 | 5.9 | 6.12 | 5.89 | 6.12 | +4.26% | 240,022 | 144,832,126 |
| 2024-03-08 | 5.86 | 5.92 | 5.79 | 5.87 | +0.34% | 122,684 | 71,756,914 |
| 2024-03-07 | 5.97 | 6.02 | 5.84 | 5.85 | -1.35% | 174,969 | 103,948,141 |
| 2024-03-06 | 5.9 | 6.02 | 5.87 | 5.93 | +0.17% | 192,015 | 113,946,181 |
| 2024-03-05 | 6.02 | 6.02 | 5.87 | 5.92 | -2.47% | 206,259 | 122,643,342 |
| 2024-03-04 | 6.12 | 6.14 | 5.94 | 6.07 | -1.3% | 253,648 | 153,150,163 |
| 2024-03-01 | 6.06 | 6.25 | 6.04 | 6.15 | +1.32% | 280,192 | 171,832,449 |
| 2024-02-29 | 5.67 | 6.07 | 5.66 | 6.07 | +6.49% | 341,687 | 203,283,935 |
| 2024-02-28 | 6.26 | 6.27 | 5.67 | 5.7 | -8.51% | 446,783 | 269,279,949 |
| 2024-02-27 | 6.03 | 6.24 | 6 | 6.23 | +3.15% | 292,030 | 179,925,705 |
| 2024-02-26 | 6.03 | 6.15 | 5.95 | 6.04 | +2.72% | 376,399 | 227,757,175 |
| 2024-02-23 | 5.66 | 5.91 | 5.6 | 5.88 | +4.44% | 307,564 | 177,395,770 |
| 2024-02-22 | 5.51 | 5.64 | 5.49 | 5.63 | +1.81% | 256,615 | 143,090,591 |
| 2024-02-21 | 5.32 | 5.77 | 5.3 | 5.53 | +2.6% | 400,335 | 223,633,243 |
| 2024-02-20 | 5.38 | 5.42 | 5.22 | 5.39 | -0.55% | 289,092 | 155,150,252 |
| 2024-02-19 | 5.19 | 5.55 | 5.19 | 5.42 | +7.33% | 567,721 | 308,266,943 |
| 2024-02-08 | 4.72 | 5.05 | 4.7 | 5.05 | +10.02% | 337,291 | 165,554,461 |
| 2024-02-07 | 4.57 | 4.78 | 4.44 | 4.59 | +1.1% | 380,748 | 175,136,440 |
| 2024-02-06 | 4.31 | 4.69 | 4.1 | 4.54 | +3.42% | 378,861 | 166,300,055 |
| 2024-02-05 | 4.86 | 4.87 | 4.39 | 4.39 | -10.04% | 285,684 | 128,615,465 |
| 2024-02-02 | 5.15 | 5.3 | 4.7 | 4.88 | -5.24% | 214,248 | 106,637,339 |
| 2024-02-01 | 5.18 | 5.28 | 5.06 | 5.15 | -2.09% | 173,138 | 89,548,743 |
| 2024-01-31 | 5.5 | 5.51 | 5.19 | 5.26 | -3.84% | 169,311 | 90,148,519 |
| 2024-01-30 | 5.59 | 5.72 | 5.46 | 5.47 | -3.19% | 109,679 | 61,199,305 |
| 2024-01-29 | 5.81 | 5.85 | 5.61 | 5.65 | -2.59% | 141,809 | 80,855,243 |
| 2024-01-26 | 5.83 | 5.89 | 5.76 | 5.8 | -0.85% | 163,359 | 95,216,105 |
| 2024-01-25 | 5.67 | 5.85 | 5.6 | 5.85 | +3.17% | 215,748 | 124,252,612 |
| 2024-01-24 | 5.61 | 5.72 | 5.42 | 5.67 | +1.25% | 174,456 | 97,609,092 |
| 2024-01-23 | 5.6 | 5.62 | 5.46 | 5.6 | +0.36% | 177,697 | 98,905,630 |
| 2024-01-22 | 5.89 | 5.96 | 5.53 | 5.58 | -5.1% | 207,414 | 119,251,532 |
| 2024-01-19 | 5.94 | 6.02 | 5.88 | 5.88 | -1.18% | 147,061 | 87,389,344 |
| 2024-01-18 | 6.03 | 6.11 | 5.77 | 5.95 | -1.49% | 324,625 | 191,249,721 |
| 2024-01-17 | 6.26 | 6.27 | 6.04 | 6.04 | -3.82% | 141,177 | 86,886,345 |
| 2024-01-16 | 6.34 | 6.35 | 6.18 | 6.28 | -1.1% | 189,113 | 118,211,209 |
| 2024-01-15 | 6.36 | 6.43 | 6.26 | 6.35 | -0.47% | 158,128 | 100,326,704 |
| 2024-01-12 | 6.45 | 6.45 | 6.34 | 6.38 | -0.93% | 134,695 | 86,157,624 |
| 2024-01-11 | 6.4 | 6.51 | 6.36 | 6.44 | +0.63% | 206,901 | 132,912,373 |
| 2024-01-10 | 6.53 | 6.53 | 6.39 | 6.4 | -1.54% | 112,169 | 72,416,895 |
| 2024-01-09 | 6.53 | 6.65 | 6.42 | 6.5 | -0.31% | 181,107 | 118,237,410 |
| 2024-01-08 | 6.61 | 6.63 | 6.51 | 6.52 | -1.21% | 129,767 | 85,085,081 |
| 2024-01-05 | 6.67 | 6.74 | 6.57 | 6.6 | -0.9% | 157,167 | 104,527,962 |
| 2024-01-04 | 6.82 | 6.82 | 6.62 | 6.66 | -2.06% | 199,626 | 133,360,090 |
| 2024-01-03 | 6.95 | 6.95 | 6.73 | 6.8 | -2.02% | 160,842 | 109,565,430 |
| 2024-01-02 | 7 | 7.06 | 6.94 | 6.94 | -0.86% | 164,661 | 115,383,874 |
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：