股票概览
6.88
+2.99%
+0.2
6.7
开盘价
7.15
最高价
6.7
最低价
832,905
成交量
数据更新至: 2024-12-31
技术指标
6.79
MA5 (5日均线)
7.02
MA10 (10日均线)
7.68
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 | 7.15 | 6.7 | 6.88 | +2.99% | 832,905 | 576,819,416 |
| 2024-12-30 | 6.9 | 6.94 | 6.66 | 6.68 | -4.57% | 585,771 | 393,244,481 |
| 2024-12-27 | 6.72 | 7.19 | 6.58 | 7 | +4.17% | 920,003 | 640,488,233 |
| 2024-12-26 | 6.6 | 6.88 | 6.6 | 6.72 | +0.75% | 515,568 | 346,600,744 |
| 2024-12-25 | 6.82 | 6.84 | 6.38 | 6.67 | -3.61% | 743,924 | 492,160,643 |
| 2024-12-24 | 6.83 | 7.05 | 6.66 | 6.92 | +0.44% | 759,793 | 519,285,476 |
| 2024-12-23 | 7.33 | 7.37 | 6.79 | 6.89 | -5.62% | 756,129 | 529,918,946 |
| 2024-12-20 | 7.3 | 7.52 | 7.22 | 7.3 | -0.14% | 674,939 | 497,807,439 |
| 2024-12-19 | 7.79 | 7.79 | 7.22 | 7.31 | -7% | 938,908 | 692,573,789 |
| 2024-12-18 | 7.62 | 8.02 | 7.5 | 7.86 | +1.68% | 830,915 | 651,106,219 |
| 2024-12-17 | 8.22 | 8.27 | 7.68 | 7.73 | -9.27% | 1,292,649 | 1,019,657,700 |
| 2024-12-16 | 8.74 | 9.42 | 8.33 | 8.52 | -7.99% | 1,882,538 | 1,644,713,283 |
| 2024-12-13 | 9.4 | 9.92 | 9.03 | 9.26 | +2.66% | 2,690,359 | 2,559,250,675 |
| 2024-12-12 | 8.08 | 9.02 | 7.9 | 9.02 | +10% | 1,904,591 | 1,648,994,192 |
| 2024-12-11 | 7.8 | 8.41 | 7.75 | 8.2 | +0.74% | 1,116,796 | 910,580,413 |
| 2024-12-10 | 8.5 | 8.76 | 8.07 | 8.14 | +0.99% | 1,532,794 | 1,280,247,258 |
| 2024-12-09 | 7.65 | 8.16 | 7.65 | 8.06 | +4.13% | 1,347,741 | 1,073,702,216 |
| 2024-12-06 | 7.74 | 8.1 | 7.74 | 7.74 | -2.52% | 1,268,892 | 994,974,229 |
| 2024-12-05 | 7.91 | 8.33 | 7.91 | 7.94 | -9.67% | 2,029,984 | 1,628,659,821 |
| 2024-12-04 | 8.9 | 9.77 | 8.79 | 8.79 | -10.03% | 2,428,994 | 2,198,830,449 |
| 2024-12-03 | 8.9 | 9.77 | 8.81 | 9.77 | +10.02% | 3,326,023 | 3,137,299,726 |
| 2024-12-02 | 8.88 | 8.88 | 8.5 | 8.88 | +10.04% | 1,664,410 | 1,471,768,115 |
| 2024-11-29 | 8.07 | 8.07 | 8.07 | 8.07 | +9.95% | 759,005 | 612,516,769 |
| 2024-11-28 | 6.6 | 7.34 | 6.44 | 7.34 | +10.04% | 1,959,347 | 1,366,496,144 |
| 2024-11-27 | 6.25 | 7.05 | 5.97 | 6.67 | +0.6% | 1,715,565 | 1,079,622,864 |
| 2024-11-26 | 6.5 | 6.92 | 6.3 | 6.63 | +5.41% | 2,217,679 | 1,469,326,961 |
| 2024-11-25 | 5.83 | 6.29 | 5.7 | 6.29 | +9.97% | 1,247,443 | 761,680,443 |
| 2024-11-22 | 6 | 6.3 | 5.71 | 5.72 | -7.89% | 1,236,034 | 735,217,518 |
| 2024-11-21 | 6.1 | 6.55 | 6.06 | 6.21 | -0.16% | 1,556,025 | 979,702,861 |
| 2024-11-20 | 6 | 6.32 | 5.85 | 6.22 | +1.8% | 1,522,958 | 933,117,475 |
| 2024-11-19 | 5.7 | 6.35 | 5.55 | 6.11 | +4.8% | 1,608,874 | 965,330,455 |
| 2024-11-18 | 5.7 | 6.17 | 5.5 | 5.83 | -2.83% | 1,501,661 | 864,802,807 |
| 2024-11-15 | 5.68 | 6.4 | 5.68 | 6 | -4.91% | 2,165,153 | 1,284,932,224 |
| 2024-11-14 | 6.31 | 6.31 | 6.31 | 6.31 | -9.99% | 182,996 | 115,470,476 |
| 2024-11-13 | 7.01 | 7.28 | 7.01 | 7.01 | -10.01% | 808,563 | 566,976,814 |
| 2024-11-12 | 6.37 | 7.79 | 6.37 | 7.79 | +10.03% | 2,843,866 | 2,018,143,950 |
| 2024-11-11 | 7.08 | 7.08 | 7.08 | 7.08 | -10.04% | 185,265 | 131,167,620 |
| 2024-11-08 | 7.87 | 7.87 | 7.35 | 7.87 | +10.07% | 2,713,879 | 2,128,139,893 |
| 2024-11-07 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 69,333 | 49,573,095 |
| 2024-11-06 | 6.5 | 6.5 | 6.5 | 6.5 | +9.98% | 99,711 | 64,812,443 |
| 2024-11-05 | 5.8 | 5.91 | 5.55 | 5.91 | +10.06% | 562,937 | 325,316,530 |
| 2024-11-04 | 5.08 | 5.37 | 4.98 | 5.37 | +10.04% | 1,352,781 | 706,957,670 |
| 2024-11-01 | 4.4 | 4.88 | 4.3 | 4.88 | +9.91% | 762,380 | 358,227,656 |
| 2024-10-31 | 4.5 | 4.5 | 4.39 | 4.44 | -1.33% | 366,167 | 162,364,085 |
| 2024-10-30 | 4.46 | 4.59 | 4.34 | 4.5 | +0.67% | 539,095 | 240,950,591 |
| 2024-10-29 | 4.56 | 4.65 | 4.41 | 4.47 | -0.45% | 489,782 | 221,084,408 |
| 2024-10-28 | 4.25 | 4.51 | 4.25 | 4.49 | +6.15% | 454,543 | 199,678,428 |
| 2024-10-25 | 4.17 | 4.24 | 4.17 | 4.23 | +1.2% | 232,253 | 97,874,251 |
| 2024-10-24 | 4.14 | 4.21 | 4.14 | 4.18 | +0.24% | 131,484 | 54,843,301 |
| 2024-10-23 | 4.25 | 4.27 | 4.14 | 4.17 | -1.42% | 273,883 | 114,685,106 |
| 2024-10-22 | 4.06 | 4.23 | 4.05 | 4.23 | +4.19% | 358,696 | 149,198,531 |
| 2024-10-21 | 4.05 | 4.09 | 4.01 | 4.06 | 0% | 182,164 | 73,906,610 |
| 2024-10-18 | 4 | 4.1 | 3.96 | 4.06 | +1% | 189,811 | 76,508,026 |
| 2024-10-17 | 4.05 | 4.11 | 4 | 4.02 | -0.74% | 126,672 | 51,362,378 |
| 2024-10-16 | 4.06 | 4.12 | 4.02 | 4.05 | -0.98% | 133,648 | 54,295,576 |
| 2024-10-15 | 4.14 | 4.16 | 4.08 | 4.09 | -1.92% | 132,845 | 54,807,997 |
| 2024-10-14 | 4.15 | 4.19 | 4.09 | 4.17 | +0.48% | 151,265 | 62,724,992 |
| 2024-10-11 | 4.25 | 4.31 | 4.13 | 4.15 | -2.35% | 163,398 | 68,588,207 |
| 2024-10-10 | 4.12 | 4.35 | 4.12 | 4.25 | +1.43% | 220,299 | 93,068,156 |
| 2024-10-09 | 4.56 | 4.56 | 4.19 | 4.19 | -9.89% | 340,741 | 146,400,996 |
| 2024-10-08 | 4.89 | 4.89 | 4.32 | 4.65 | +4.49% | 612,725 | 284,610,464 |
| 2024-09-30 | 4.25 | 4.5 | 4.12 | 4.45 | +8.01% | 635,492 | 275,227,002 |
| 2024-09-27 | 4 | 4.15 | 3.95 | 4.12 | +5.1% | 374,711 | 151,548,488 |
| 2024-09-26 | 3.73 | 3.92 | 3.71 | 3.92 | +4.81% | 269,083 | 103,546,261 |
| 2024-09-25 | 3.68 | 3.8 | 3.68 | 3.74 | +1.91% | 174,381 | 65,428,969 |
| 2024-09-24 | 3.57 | 3.67 | 3.56 | 3.67 | +3.09% | 148,552 | 53,981,749 |
| 2024-09-23 | 3.57 | 3.59 | 3.54 | 3.56 | -0.28% | 58,761 | 20,893,827 |
| 2024-09-20 | 3.58 | 3.6 | 3.54 | 3.57 | -0.28% | 63,842 | 22,792,283 |
| 2024-09-19 | 3.44 | 3.59 | 3.44 | 3.58 | +4.68% | 149,864 | 53,067,525 |
| 2024-09-18 | 3.46 | 3.48 | 3.39 | 3.42 | -1.16% | 71,340 | 24,464,788 |
| 2024-09-13 | 3.54 | 3.55 | 3.46 | 3.46 | -1.98% | 48,013 | 16,762,268 |
| 2024-09-12 | 3.55 | 3.57 | 3.52 | 3.53 | -0.56% | 41,748 | 14,803,513 |
| 2024-09-11 | 3.59 | 3.6 | 3.53 | 3.55 | -1.66% | 65,467 | 23,312,798 |
| 2024-09-10 | 3.63 | 3.66 | 3.57 | 3.61 | -0.55% | 74,556 | 26,926,809 |
| 2024-09-09 | 3.57 | 3.64 | 3.54 | 3.63 | +1.11% | 78,040 | 28,126,750 |
| 2024-09-06 | 3.62 | 3.63 | 3.57 | 3.59 | -0.83% | 67,251 | 24,223,044 |
| 2024-09-05 | 3.56 | 3.67 | 3.55 | 3.62 | +1.69% | 86,733 | 31,292,668 |
| 2024-09-04 | 3.57 | 3.63 | 3.55 | 3.56 | -1.39% | 75,701 | 27,149,517 |
| 2024-09-03 | 3.58 | 3.63 | 3.58 | 3.61 | 0% | 65,148 | 23,498,300 |
| 2024-09-02 | 3.65 | 3.71 | 3.6 | 3.61 | -1.37% | 87,654 | 32,017,045 |
| 2024-08-30 | 3.61 | 3.69 | 3.58 | 3.66 | +1.1% | 135,455 | 49,453,746 |
| 2024-08-29 | 3.6 | 3.62 | 3.56 | 3.62 | 0% | 90,707 | 32,612,113 |
| 2024-08-28 | 3.58 | 3.69 | 3.53 | 3.62 | -0.28% | 128,567 | 46,495,678 |
| 2024-08-27 | 3.55 | 3.79 | 3.5 | 3.63 | +2.25% | 172,207 | 62,870,811 |
| 2024-08-26 | 3.52 | 3.58 | 3.5 | 3.55 | +1.14% | 57,827 | 20,494,551 |
| 2024-08-23 | 3.43 | 3.52 | 3.43 | 3.51 | +1.15% | 53,482 | 18,694,313 |
| 2024-08-22 | 3.57 | 3.58 | 3.46 | 3.47 | -3.61% | 64,383 | 22,552,261 |
| 2024-08-21 | 3.59 | 3.62 | 3.56 | 3.6 | +0.28% | 58,029 | 20,818,234 |
| 2024-08-20 | 3.65 | 3.66 | 3.56 | 3.59 | -1.37% | 57,178 | 20,571,337 |
| 2024-08-19 | 3.6 | 3.65 | 3.58 | 3.64 | +0.28% | 64,925 | 23,552,739 |
| 2024-08-16 | 3.75 | 3.76 | 3.62 | 3.63 | -2.94% | 144,172 | 52,826,332 |
| 2024-08-15 | 3.8 | 3.82 | 3.73 | 3.74 | -1.84% | 149,733 | 56,452,921 |
| 2024-08-14 | 3.8 | 3.84 | 3.73 | 3.81 | +0.26% | 146,639 | 55,496,116 |
| 2024-08-13 | 3.86 | 3.89 | 3.75 | 3.8 | -2.31% | 164,249 | 62,448,413 |
| 2024-08-12 | 3.95 | 4.07 | 3.87 | 3.89 | -2.51% | 238,285 | 94,561,681 |
| 2024-08-09 | 3.83 | 4.2 | 3.77 | 3.99 | +3.64% | 346,815 | 137,934,072 |
| 2024-08-08 | 3.76 | 3.9 | 3.75 | 3.85 | +0.52% | 164,038 | 62,952,619 |
| 2024-08-07 | 3.9 | 3.92 | 3.82 | 3.83 | -2.79% | 176,228 | 67,818,071 |
| 2024-08-06 | 3.8 | 4.1 | 3.77 | 3.94 | +5.07% | 317,362 | 124,027,179 |
| 2024-08-05 | 3.79 | 3.88 | 3.74 | 3.75 | -1.06% | 170,108 | 64,852,191 |
| 2024-08-02 | 3.74 | 3.83 | 3.71 | 3.79 | +1.34% | 137,132 | 51,931,946 |
| 2024-08-01 | 3.72 | 3.76 | 3.7 | 3.74 | +0.81% | 112,001 | 41,832,760 |
| 2024-07-31 | 3.64 | 3.72 | 3.6 | 3.71 | +2.2% | 143,764 | 52,834,420 |
| 2024-07-30 | 3.61 | 3.64 | 3.59 | 3.63 | +0.83% | 72,154 | 26,148,398 |
| 2024-07-29 | 3.59 | 3.62 | 3.54 | 3.6 | +0.28% | 78,430 | 28,176,448 |
| 2024-07-26 | 3.59 | 3.65 | 3.53 | 3.59 | 0% | 110,754 | 39,771,137 |
| 2024-07-25 | 3.56 | 3.6 | 3.49 | 3.59 | +1.13% | 61,560 | 21,912,544 |
| 2024-07-24 | 3.51 | 3.57 | 3.46 | 3.55 | +0.28% | 75,820 | 26,726,300 |
| 2024-07-23 | 3.62 | 3.69 | 3.53 | 3.54 | -1.94% | 69,337 | 25,006,912 |
| 2024-07-22 | 3.59 | 3.63 | 3.56 | 3.61 | 0% | 48,905 | 17,596,435 |
| 2024-07-19 | 3.57 | 3.64 | 3.53 | 3.61 | 0% | 53,962 | 19,364,457 |
| 2024-07-18 | 3.65 | 3.65 | 3.57 | 3.61 | -1.9% | 80,323 | 28,895,887 |
| 2024-07-17 | 3.74 | 3.75 | 3.67 | 3.68 | -1.34% | 62,449 | 23,145,528 |
| 2024-07-16 | 3.7 | 3.75 | 3.67 | 3.73 | +0.54% | 52,899 | 19,664,841 |
| 2024-07-15 | 3.78 | 3.78 | 3.68 | 3.71 | -1.85% | 72,179 | 26,838,346 |
| 2024-07-12 | 3.84 | 3.84 | 3.78 | 3.78 | -0.79% | 59,329 | 22,563,075 |
| 2024-07-11 | 3.81 | 3.87 | 3.79 | 3.81 | +0.79% | 130,434 | 49,776,785 |
| 2024-07-10 | 3.82 | 3.91 | 3.71 | 3.78 | -1.31% | 140,704 | 53,446,803 |
| 2024-07-09 | 3.54 | 3.84 | 3.39 | 3.83 | +8.19% | 243,760 | 88,874,456 |
| 2024-07-08 | 3.69 | 3.7 | 3.52 | 3.54 | -4.07% | 87,470 | 31,313,499 |
| 2024-07-05 | 3.64 | 3.71 | 3.6 | 3.69 | +1.1% | 60,684 | 22,226,341 |
| 2024-07-04 | 3.83 | 3.83 | 3.64 | 3.65 | -4.7% | 104,632 | 38,665,353 |
| 2024-07-03 | 3.77 | 3.89 | 3.75 | 3.83 | +1.59% | 141,530 | 54,300,351 |
| 2024-07-02 | 3.67 | 3.77 | 3.63 | 3.77 | +3.29% | 137,446 | 51,377,097 |
| 2024-07-01 | 3.59 | 3.67 | 3.58 | 3.65 | +0.83% | 79,780 | 29,006,782 |
| 2024-06-28 | 3.72 | 3.75 | 3.61 | 3.62 | -2.43% | 91,107 | 33,576,960 |
| 2024-06-27 | 3.78 | 3.81 | 3.71 | 3.71 | -1.85% | 56,454 | 21,213,568 |
| 2024-06-26 | 3.77 | 3.82 | 3.7 | 3.78 | +1.07% | 78,981 | 29,717,165 |
| 2024-06-25 | 3.77 | 3.78 | 3.72 | 3.74 | +0.27% | 57,293 | 21,499,874 |
| 2024-06-24 | 3.83 | 3.85 | 3.69 | 3.73 | -3.37% | 73,209 | 27,321,431 |
| 2024-06-21 | 3.88 | 3.93 | 3.82 | 3.86 | -0.52% | 37,798 | 14,617,749 |
| 2024-06-20 | 3.98 | 3.98 | 3.86 | 3.88 | -2.51% | 63,712 | 24,894,740 |
| 2024-06-19 | 4 | 4.03 | 3.97 | 3.98 | -0.5% | 40,595 | 16,223,583 |
| 2024-06-18 | 3.97 | 4.02 | 3.94 | 4 | +1.01% | 49,478 | 19,724,237 |
| 2024-06-17 | 4 | 4 | 3.95 | 3.96 | -1% | 41,573 | 16,497,355 |
| 2024-06-14 | 4.01 | 4.02 | 3.96 | 4 | +0.25% | 45,053 | 17,976,216 |
| 2024-06-13 | 4.1 | 4.1 | 3.97 | 3.99 | -1.48% | 80,378 | 32,186,999 |
| 2024-06-12 | 3.96 | 4.07 | 3.94 | 4.05 | +2.27% | 94,989 | 38,250,431 |
| 2024-06-11 | 3.98 | 3.98 | 3.88 | 3.96 | 0% | 67,380 | 26,497,558 |
| 2024-06-07 | 3.97 | 3.97 | 3.88 | 3.96 | +1.8% | 86,567 | 34,057,663 |
| 2024-06-06 | 4.1 | 4.13 | 3.86 | 3.89 | -4.89% | 148,353 | 58,251,222 |
| 2024-06-05 | 4.24 | 4.24 | 4.09 | 4.09 | -3.54% | 82,523 | 34,242,051 |
| 2024-06-04 | 4.27 | 4.28 | 4.18 | 4.24 | 0% | 60,976 | 25,784,465 |
| 2024-06-03 | 4.33 | 4.34 | 4.21 | 4.24 | -2.3% | 68,041 | 29,039,473 |
| 2024-05-31 | 4.3 | 4.39 | 4.29 | 4.34 | +1.4% | 61,643 | 26,765,006 |
| 2024-05-30 | 4.36 | 4.36 | 4.28 | 4.28 | -1.83% | 68,104 | 29,314,285 |
| 2024-05-29 | 4.37 | 4.41 | 4.32 | 4.36 | -0.68% | 80,794 | 35,261,778 |
| 2024-05-28 | 4.43 | 4.46 | 4.37 | 4.39 | -1.79% | 87,757 | 38,671,907 |
| 2024-05-27 | 4.47 | 4.55 | 4.44 | 4.47 | +0.9% | 88,459 | 39,554,485 |
| 2024-05-24 | 4.36 | 4.52 | 4.35 | 4.43 | +1.37% | 122,910 | 54,686,819 |
| 2024-05-23 | 4.5 | 4.5 | 4.36 | 4.37 | -3.1% | 136,110 | 60,043,025 |
| 2024-05-22 | 4.52 | 4.59 | 4.48 | 4.51 | 0% | 95,816 | 43,328,262 |
| 2024-05-21 | 4.61 | 4.61 | 4.49 | 4.51 | -2.17% | 116,967 | 52,935,335 |
| 2024-05-20 | 4.57 | 4.74 | 4.53 | 4.61 | +0.88% | 179,785 | 83,287,463 |
| 2024-05-17 | 4.57 | 4.58 | 4.49 | 4.57 | +0.44% | 112,643 | 51,083,945 |
| 2024-05-16 | 4.46 | 4.6 | 4.45 | 4.55 | +1.56% | 121,725 | 55,391,407 |
| 2024-05-15 | 4.53 | 4.53 | 4.47 | 4.48 | -1.1% | 66,391 | 29,856,550 |
| 2024-05-14 | 4.44 | 4.54 | 4.44 | 4.53 | +2.03% | 102,210 | 46,036,204 |
| 2024-05-13 | 4.55 | 4.55 | 4.44 | 4.44 | -4.31% | 173,109 | 77,711,821 |
| 2024-05-10 | 4.7 | 4.75 | 4.64 | 4.64 | -1.07% | 124,801 | 58,377,649 |
| 2024-05-09 | 4.63 | 4.71 | 4.62 | 4.69 | +1.08% | 110,178 | 51,682,316 |
| 2024-05-08 | 4.75 | 4.75 | 4.63 | 4.64 | -2.52% | 123,458 | 57,709,346 |
| 2024-05-07 | 4.78 | 4.78 | 4.71 | 4.76 | -0.63% | 159,641 | 75,700,114 |
| 2024-05-06 | 4.66 | 4.85 | 4.65 | 4.79 | +2.79% | 259,008 | 122,848,173 |
| 2024-04-30 | 4.72 | 4.74 | 4.61 | 4.66 | -1.06% | 147,833 | 69,024,758 |
| 2024-04-29 | 4.58 | 4.72 | 4.57 | 4.71 | +1.73% | 222,445 | 104,110,061 |
| 2024-04-26 | 4.52 | 4.74 | 4.48 | 4.63 | +1.54% | 215,894 | 99,351,332 |
| 2024-04-25 | 4.52 | 4.59 | 4.48 | 4.56 | +1.11% | 126,114 | 57,480,126 |
| 2024-04-24 | 4.5 | 4.51 | 4.44 | 4.51 | +0.89% | 101,590 | 45,531,162 |
| 2024-04-23 | 4.49 | 4.54 | 4.47 | 4.47 | -1.11% | 108,350 | 48,754,328 |
| 2024-04-22 | 4.55 | 4.6 | 4.47 | 4.52 | -2.38% | 155,106 | 70,199,416 |
| 2024-04-19 | 4.5 | 4.75 | 4.44 | 4.63 | +1.76% | 247,336 | 113,456,696 |
| 2024-04-18 | 4.65 | 4.69 | 4.53 | 4.55 | -2.15% | 199,799 | 92,040,066 |
| 2024-04-17 | 4.41 | 4.68 | 4.41 | 4.65 | +5.2% | 267,120 | 122,643,279 |
| 2024-04-16 | 4.76 | 4.76 | 4.42 | 4.42 | -9.98% | 310,911 | 139,684,585 |
| 2024-04-15 | 5.39 | 5.39 | 4.91 | 4.91 | -10.07% | 486,492 | 245,613,109 |
| 2024-04-12 | 5.51 | 5.64 | 5.45 | 5.46 | -2.5% | 326,982 | 180,178,607 |
| 2024-04-11 | 5.48 | 5.74 | 5.34 | 5.6 | +1.27% | 436,691 | 240,706,668 |
| 2024-04-10 | 5.57 | 5.77 | 5.42 | 5.53 | -1.6% | 456,768 | 255,911,207 |
| 2024-04-09 | 5.61 | 5.8 | 5.52 | 5.62 | -3.27% | 555,720 | 313,268,292 |
| 2024-04-08 | 5.33 | 5.87 | 5.27 | 5.81 | +7% | 919,385 | 516,939,008 |
| 2024-04-03 | 5.15 | 5.64 | 5.12 | 5.43 | +5.64% | 659,929 | 353,755,922 |
| 2024-04-02 | 5.13 | 5.15 | 5.07 | 5.14 | 0% | 142,660 | 73,004,117 |
| 2024-04-01 | 5.06 | 5.16 | 5.04 | 5.14 | +1.98% | 203,678 | 104,048,843 |
| 2024-03-29 | 5.1 | 5.12 | 4.98 | 5.04 | -1.18% | 137,593 | 69,257,603 |
| 2024-03-28 | 5.01 | 5.1 | 4.82 | 5.1 | +0.39% | 257,986 | 129,236,209 |
| 2024-03-27 | 4.99 | 5.2 | 4.96 | 5.08 | +1.8% | 319,027 | 163,252,712 |
| 2024-03-26 | 4.95 | 5.04 | 4.9 | 4.99 | +0.81% | 108,820 | 54,067,823 |
| 2024-03-25 | 5.06 | 5.11 | 4.94 | 4.95 | -2.94% | 140,161 | 70,481,071 |
| 2024-03-22 | 5.23 | 5.23 | 5.06 | 5.1 | -2.49% | 170,794 | 87,520,943 |
| 2024-03-21 | 5.18 | 5.24 | 5.15 | 5.23 | +1.16% | 221,098 | 115,266,798 |
| 2024-03-20 | 5.15 | 5.18 | 5.12 | 5.17 | +0.19% | 123,026 | 63,464,209 |
| 2024-03-19 | 5.15 | 5.23 | 5.13 | 5.16 | +0.19% | 159,057 | 82,321,722 |
| 2024-03-18 | 5.16 | 5.17 | 5.11 | 5.15 | +0.39% | 139,268 | 71,479,224 |
| 2024-03-15 | 5.05 | 5.14 | 5.05 | 5.13 | +0.59% | 104,607 | 53,392,366 |
| 2024-03-14 | 5.13 | 5.18 | 5.03 | 5.1 | -0.58% | 163,259 | 83,409,688 |
| 2024-03-13 | 5.22 | 5.22 | 5.11 | 5.13 | -1.91% | 254,666 | 131,210,829 |
| 2024-03-12 | 5.11 | 5.31 | 5.06 | 5.23 | +1.55% | 379,506 | 196,857,654 |
| 2024-03-11 | 4.9 | 5.17 | 4.88 | 5.15 | +5.53% | 413,150 | 209,919,789 |
| 2024-03-08 | 4.86 | 4.91 | 4.8 | 4.88 | -0.41% | 89,734 | 43,522,932 |
| 2024-03-07 | 4.88 | 4.98 | 4.88 | 4.9 | +0.2% | 143,540 | 70,648,672 |
| 2024-03-06 | 4.86 | 4.92 | 4.81 | 4.89 | +0.2% | 111,374 | 54,238,354 |
| 2024-03-05 | 4.95 | 4.97 | 4.87 | 4.88 | -2.2% | 132,982 | 65,248,512 |
| 2024-03-04 | 4.99 | 5.04 | 4.93 | 4.99 | -0.2% | 126,612 | 63,046,535 |
| 2024-03-01 | 4.95 | 5.05 | 4.92 | 5 | +1.01% | 173,046 | 86,245,863 |
| 2024-02-29 | 4.7 | 4.95 | 4.68 | 4.95 | +2.06% | 204,731 | 100,246,806 |
| 2024-02-28 | 5.19 | 5.3 | 4.8 | 4.85 | -5.27% | 356,537 | 181,974,364 |
| 2024-02-27 | 4.96 | 5.12 | 4.94 | 5.12 | +2.2% | 195,753 | 99,117,655 |
| 2024-02-26 | 4.93 | 5.06 | 4.91 | 5.01 | +1.21% | 213,006 | 106,300,863 |
| 2024-02-23 | 4.86 | 4.95 | 4.82 | 4.95 | +1.64% | 233,340 | 114,026,483 |
| 2024-02-22 | 4.76 | 4.89 | 4.75 | 4.87 | +2.31% | 197,028 | 95,049,075 |
| 2024-02-21 | 4.67 | 4.84 | 4.62 | 4.76 | +1.28% | 204,911 | 97,844,128 |
| 2024-02-20 | 4.67 | 4.74 | 4.57 | 4.7 | +0.64% | 153,602 | 71,651,810 |
| 2024-02-19 | 4.57 | 4.68 | 4.56 | 4.67 | +3.09% | 183,203 | 84,873,442 |
| 2024-02-08 | 4.29 | 4.55 | 4.27 | 4.53 | +5.35% | 211,654 | 94,319,371 |
| 2024-02-07 | 4.36 | 4.49 | 4.27 | 4.3 | -1.6% | 189,750 | 83,037,634 |
| 2024-02-06 | 4 | 4.55 | 3.78 | 4.37 | +5.56% | 272,985 | 113,061,100 |
| 2024-02-05 | 4.59 | 4.6 | 4.14 | 4.14 | -10% | 198,017 | 84,033,928 |
| 2024-02-02 | 4.71 | 4.9 | 4.41 | 4.6 | -2.95% | 197,637 | 92,482,414 |
| 2024-02-01 | 4.91 | 4.92 | 4.68 | 4.74 | -3.66% | 142,016 | 67,909,659 |
| 2024-01-31 | 5.15 | 5.2 | 4.91 | 4.92 | -4.47% | 154,794 | 78,093,353 |
| 2024-01-30 | 5.32 | 5.35 | 5.14 | 5.15 | -3.38% | 113,374 | 59,295,286 |
| 2024-01-29 | 5.5 | 5.56 | 5.33 | 5.33 | -3.44% | 131,234 | 71,144,275 |
| 2024-01-26 | 5.55 | 5.63 | 5.5 | 5.52 | -0.9% | 157,345 | 87,602,724 |
| 2024-01-25 | 5.5 | 5.58 | 5.41 | 5.57 | +2.01% | 183,036 | 101,025,786 |
| 2024-01-24 | 5.35 | 5.49 | 5.2 | 5.46 | +1.68% | 200,047 | 107,486,302 |
| 2024-01-23 | 5.4 | 5.44 | 5.02 | 5.37 | -2.01% | 191,276 | 101,595,656 |
| 2024-01-22 | 5.95 | 5.95 | 5.37 | 5.48 | -8.05% | 244,708 | 139,573,749 |
| 2024-01-19 | 5.95 | 6.18 | 5.86 | 5.96 | -0.83% | 222,725 | 133,698,023 |
| 2024-01-18 | 6.12 | 6.15 | 5.8 | 6.01 | -3.06% | 366,976 | 217,790,647 |
| 2024-01-17 | 6.35 | 6.45 | 6.18 | 6.2 | -3.88% | 380,498 | 239,907,284 |
| 2024-01-16 | 6.15 | 6.62 | 6.05 | 6.45 | +4.71% | 657,568 | 415,486,607 |
| 2024-01-15 | 6.1 | 6.29 | 6.09 | 6.16 | -0.16% | 234,185 | 145,171,798 |
| 2024-01-12 | 6.15 | 6.4 | 6.11 | 6.17 | 0% | 335,935 | 209,102,517 |
| 2024-01-11 | 6.1 | 6.21 | 6.06 | 6.17 | -0.96% | 360,449 | 220,953,980 |
| 2024-01-10 | 5.85 | 6.42 | 5.7 | 6.23 | +6.5% | 503,845 | 310,224,244 |
| 2024-01-09 | 5.81 | 5.88 | 5.81 | 5.85 | +0.86% | 75,576 | 44,174,472 |
| 2024-01-08 | 5.84 | 5.89 | 5.8 | 5.8 | -0.68% | 69,424 | 40,478,598 |
| 2024-01-05 | 5.95 | 5.98 | 5.82 | 5.84 | -1.52% | 102,253 | 60,251,031 |
| 2024-01-04 | 6.04 | 6.04 | 5.92 | 5.93 | -1.82% | 122,105 | 72,716,780 |
| 2024-01-03 | 6.05 | 6.09 | 6.01 | 6.04 | -1.15% | 111,530 | 67,369,544 |
| 2024-01-02 | 6 | 6.15 | 5.98 | 6.11 | +1.5% | 202,497 | 123,062,749 |
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：