股票概览
9.73
-4.23%
-0.43
10.16
开盘价
10.21
最高价
9.72
最低价
400,540
成交量
数据更新至: 2024-12-31
技术指标
10.13
MA5 (5日均线)
10.27
MA10 (10日均线)
10.98
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 | 10.16 | 10.21 | 9.72 | 9.73 | -4.23% | 400,540 | 396,961,407 |
| 2024-12-30 | 10.25 | 10.34 | 10.07 | 10.16 | -1.84% | 310,287 | 315,490,466 |
| 2024-12-27 | 10.3 | 10.55 | 10.22 | 10.35 | +0.29% | 428,421 | 445,775,357 |
| 2024-12-26 | 10.11 | 10.49 | 10.1 | 10.32 | +2.08% | 419,239 | 432,442,619 |
| 2024-12-25 | 10.23 | 10.36 | 10.04 | 10.11 | -0.88% | 381,282 | 387,834,602 |
| 2024-12-24 | 10.12 | 10.25 | 10.05 | 10.2 | +0.69% | 264,550 | 268,473,004 |
| 2024-12-23 | 10.52 | 10.6 | 10.03 | 10.13 | -4.07% | 479,169 | 491,104,412 |
| 2024-12-20 | 10.45 | 10.68 | 10.45 | 10.56 | +1.05% | 398,682 | 422,075,057 |
| 2024-12-19 | 10.55 | 10.63 | 10.29 | 10.45 | -2.52% | 473,010 | 493,831,946 |
| 2024-12-18 | 10.6 | 10.84 | 10.43 | 10.72 | +2.29% | 548,466 | 586,214,226 |
| 2024-12-17 | 10.6 | 10.88 | 10.45 | 10.48 | -1.6% | 598,947 | 640,735,778 |
| 2024-12-16 | 10.95 | 10.95 | 10.54 | 10.65 | -4.74% | 893,389 | 957,797,741 |
| 2024-12-13 | 11.53 | 11.73 | 11.15 | 11.18 | -3.79% | 767,945 | 880,963,848 |
| 2024-12-12 | 11.86 | 11.87 | 11.45 | 11.62 | -2.19% | 759,096 | 880,576,866 |
| 2024-12-11 | 11.61 | 11.92 | 11.44 | 11.88 | +0.85% | 716,984 | 841,971,865 |
| 2024-12-10 | 12.24 | 12.31 | 11.78 | 11.78 | -1.59% | 1,020,670 | 1,225,174,149 |
| 2024-12-09 | 11.65 | 12.3 | 11.64 | 11.97 | 0% | 949,446 | 1,140,944,667 |
| 2024-12-06 | 12.34 | 12.43 | 11.8 | 11.97 | -5.97% | 1,556,384 | 1,881,155,377 |
| 2024-12-05 | 12.54 | 13.18 | 12.12 | 12.73 | +1.52% | 2,398,298 | 3,021,560,326 |
| 2024-12-04 | 11.55 | 12.54 | 11.1 | 12.54 | +10% | 2,211,768 | 2,641,432,254 |
| 2024-12-03 | 11 | 12.01 | 10.9 | 11.4 | +3.64% | 1,605,042 | 1,836,299,746 |
| 2024-12-02 | 10.37 | 11.26 | 10.37 | 11 | +5.57% | 1,225,561 | 1,316,128,205 |
| 2024-11-29 | 10.22 | 10.55 | 10.05 | 10.42 | +2.06% | 978,363 | 1,011,069,167 |
| 2024-11-28 | 10.41 | 10.65 | 10.18 | 10.21 | -2.58% | 978,022 | 1,018,069,627 |
| 2024-11-27 | 10.4 | 10.8 | 9.95 | 10.48 | -3.05% | 1,280,681 | 1,315,865,518 |
| 2024-11-26 | 11.72 | 11.99 | 10.81 | 10.81 | -9.99% | 1,505,308 | 1,696,356,293 |
| 2024-11-25 | 11.2 | 12.48 | 11.2 | 12.01 | +0.25% | 2,183,518 | 2,597,462,742 |
| 2024-11-22 | 10.65 | 11.98 | 10.4 | 11.98 | +10.01% | 2,531,444 | 2,869,537,870 |
| 2024-11-21 | 10.86 | 11.28 | 10.53 | 10.89 | -0.37% | 1,418,899 | 1,540,411,303 |
| 2024-11-20 | 10.29 | 11.1 | 10.11 | 10.93 | +6.12% | 1,616,851 | 1,729,903,856 |
| 2024-11-19 | 9.98 | 10.33 | 9.86 | 10.3 | +4.67% | 1,191,700 | 1,201,771,849 |
| 2024-11-18 | 10.5 | 10.6 | 9.7 | 9.84 | -8.29% | 1,450,003 | 1,469,072,838 |
| 2024-11-15 | 10.84 | 11.25 | 10.73 | 10.73 | -9.98% | 1,825,803 | 1,981,888,343 |
| 2024-11-14 | 12.5 | 12.74 | 11.92 | 11.92 | -9.97% | 1,005,374 | 1,214,818,226 |
| 2024-11-13 | 15.35 | 15.88 | 13.24 | 13.24 | -9.99% | 2,672,767 | 3,719,970,856 |
| 2024-11-12 | 12.88 | 14.71 | 12.88 | 14.71 | +10.02% | 2,971,773 | 4,271,036,858 |
| 2024-11-11 | 12.42 | 14.6 | 12.42 | 13.37 | +0.75% | 3,178,303 | 4,394,102,091 |
| 2024-11-08 | 12 | 13.27 | 11.66 | 13.27 | +10.03% | 3,257,087 | 4,202,607,662 |
| 2024-11-07 | 12.06 | 12.06 | 11.89 | 12.06 | +10.04% | 2,220,970 | 2,677,434,856 |
| 2024-11-06 | 10.96 | 10.96 | 10.96 | 10.96 | +10.04% | 57,577 | 63,104,173 |
| 2024-11-05 | 9.96 | 9.96 | 9.96 | 9.96 | +10.06% | 115,724 | 115,260,905 |
| 2024-11-04 | 9.05 | 9.05 | 9.05 | 9.05 | +9.96% | 130,042 | 117,687,793 |
| 2024-11-01 | 8.23 | 8.23 | 8.23 | 8.23 | +10.03% | 119,357 | 98,230,827 |
| 2024-10-31 | 6.76 | 7.48 | 6.7 | 7.48 | +10% | 551,405 | 393,041,992 |
| 2024-10-30 | 6.75 | 6.92 | 6.65 | 6.8 | +1.49% | 479,983 | 325,211,962 |
| 2024-10-29 | 6.8 | 6.86 | 6.65 | 6.7 | -1.62% | 383,437 | 258,829,012 |
| 2024-10-28 | 6.72 | 6.83 | 6.58 | 6.81 | +2.87% | 413,386 | 278,208,146 |
| 2024-10-25 | 6.44 | 6.67 | 6.42 | 6.62 | +2.8% | 320,491 | 209,720,949 |
| 2024-10-24 | 6.41 | 6.5 | 6.37 | 6.44 | -0.62% | 166,874 | 107,175,756 |
| 2024-10-23 | 6.33 | 6.54 | 6.31 | 6.48 | +1.89% | 308,440 | 199,162,306 |
| 2024-10-22 | 6.4 | 6.6 | 6.32 | 6.36 | +0.95% | 389,595 | 250,455,391 |
| 2024-10-21 | 6.21 | 6.33 | 6.14 | 6.3 | +2.27% | 259,733 | 162,461,199 |
| 2024-10-18 | 6.01 | 6.25 | 5.98 | 6.16 | +2.33% | 195,042 | 119,427,595 |
| 2024-10-17 | 6.08 | 6.18 | 6.01 | 6.02 | -1.15% | 128,387 | 78,051,681 |
| 2024-10-16 | 6.03 | 6.17 | 6.02 | 6.09 | -0.16% | 132,398 | 80,705,011 |
| 2024-10-15 | 6.22 | 6.29 | 6.09 | 6.1 | -2.4% | 160,253 | 99,110,392 |
| 2024-10-14 | 6.06 | 6.27 | 6.03 | 6.25 | +3.14% | 183,451 | 112,705,581 |
| 2024-10-11 | 6.3 | 6.32 | 5.99 | 6.06 | -3.5% | 189,292 | 115,642,379 |
| 2024-10-10 | 6.39 | 6.52 | 6.22 | 6.28 | -1.26% | 247,287 | 157,546,212 |
| 2024-10-09 | 6.7 | 6.75 | 6.32 | 6.36 | -6.88% | 316,709 | 206,806,852 |
| 2024-10-08 | 7.07 | 7.08 | 6.52 | 6.83 | +6.06% | 483,002 | 329,368,402 |
| 2024-09-30 | 6.12 | 6.47 | 6.05 | 6.44 | +8.97% | 374,827 | 235,836,496 |
| 2024-09-27 | 5.78 | 6 | 5.78 | 5.91 | +4.05% | 186,932 | 109,791,022 |
| 2024-09-26 | 5.52 | 5.69 | 5.5 | 5.68 | +2.9% | 122,765 | 68,728,886 |
| 2024-09-25 | 5.53 | 5.68 | 5.49 | 5.52 | +0.55% | 121,346 | 67,862,588 |
| 2024-09-24 | 5.26 | 5.5 | 5.26 | 5.49 | +4.37% | 127,285 | 68,742,153 |
| 2024-09-23 | 5.27 | 5.31 | 5.21 | 5.26 | +0.19% | 55,764 | 29,343,432 |
| 2024-09-20 | 5.3 | 5.3 | 5.2 | 5.25 | -0.57% | 57,151 | 30,014,898 |
| 2024-09-19 | 5.16 | 5.3 | 5.08 | 5.28 | +2.52% | 84,413 | 44,133,575 |
| 2024-09-18 | 5.2 | 5.23 | 5.06 | 5.15 | -0.96% | 50,756 | 26,012,076 |
| 2024-09-13 | 5.27 | 5.3 | 5.2 | 5.2 | -1.14% | 57,552 | 30,119,556 |
| 2024-09-12 | 5.29 | 5.36 | 5.25 | 5.26 | -0.38% | 51,532 | 27,273,641 |
| 2024-09-11 | 5.25 | 5.31 | 5.22 | 5.28 | +0.19% | 58,710 | 30,938,235 |
| 2024-09-10 | 5.26 | 5.29 | 5.15 | 5.27 | +0.76% | 77,187 | 40,270,970 |
| 2024-09-09 | 5.25 | 5.3 | 5.19 | 5.23 | -0.57% | 60,116 | 31,527,870 |
| 2024-09-06 | 5.39 | 5.41 | 5.26 | 5.26 | -2.41% | 86,268 | 45,838,323 |
| 2024-09-05 | 5.38 | 5.45 | 5.36 | 5.39 | +0.19% | 74,282 | 40,143,044 |
| 2024-09-04 | 5.43 | 5.46 | 5.36 | 5.38 | -0.92% | 75,560 | 40,814,795 |
| 2024-09-03 | 5.41 | 5.53 | 5.39 | 5.43 | +0.37% | 84,670 | 46,195,503 |
| 2024-09-02 | 5.52 | 5.54 | 5.41 | 5.41 | -2.17% | 85,167 | 46,581,498 |
| 2024-08-30 | 5.44 | 5.59 | 5.42 | 5.53 | +1.28% | 87,730 | 48,544,512 |
| 2024-08-29 | 5.32 | 5.48 | 5.32 | 5.46 | +1.68% | 65,626 | 35,567,996 |
| 2024-08-28 | 5.31 | 5.42 | 5.31 | 5.37 | +0.19% | 61,629 | 33,136,784 |
| 2024-08-27 | 5.44 | 5.48 | 5.32 | 5.36 | -2.01% | 68,754 | 36,887,579 |
| 2024-08-26 | 5.35 | 5.51 | 5.35 | 5.47 | +1.67% | 91,043 | 49,727,436 |
| 2024-08-23 | 5.37 | 5.39 | 5.3 | 5.38 | 0% | 60,540 | 32,363,777 |
| 2024-08-22 | 5.45 | 5.47 | 5.35 | 5.38 | -0.92% | 68,055 | 36,760,017 |
| 2024-08-21 | 5.42 | 5.48 | 5.41 | 5.43 | 0% | 76,118 | 41,459,136 |
| 2024-08-20 | 5.56 | 5.59 | 5.42 | 5.43 | -2.69% | 87,529 | 48,022,025 |
| 2024-08-19 | 5.52 | 5.65 | 5.51 | 5.58 | +1.27% | 121,819 | 67,909,491 |
| 2024-08-16 | 5.66 | 5.66 | 5.51 | 5.51 | -1.61% | 79,999 | 44,625,610 |
| 2024-08-15 | 5.53 | 5.66 | 5.5 | 5.6 | +1.08% | 62,907 | 35,159,491 |
| 2024-08-14 | 5.59 | 5.62 | 5.53 | 5.54 | -1.25% | 58,590 | 32,580,400 |
| 2024-08-13 | 5.58 | 5.62 | 5.51 | 5.61 | +0.9% | 49,917 | 27,805,985 |
| 2024-08-12 | 5.52 | 5.59 | 5.51 | 5.56 | +0.36% | 68,128 | 37,814,329 |
| 2024-08-09 | 5.59 | 5.63 | 5.54 | 5.54 | -0.36% | 63,933 | 35,684,751 |
| 2024-08-08 | 5.57 | 5.6 | 5.48 | 5.56 | -0.54% | 67,290 | 37,272,330 |
| 2024-08-07 | 5.58 | 5.66 | 5.56 | 5.59 | -0.53% | 66,194 | 37,156,828 |
| 2024-08-06 | 5.64 | 5.71 | 5.55 | 5.62 | +0.54% | 78,132 | 43,956,758 |
| 2024-08-05 | 5.7 | 5.77 | 5.58 | 5.59 | -2.27% | 93,955 | 53,342,164 |
| 2024-08-02 | 5.77 | 5.81 | 5.71 | 5.72 | -1.21% | 75,121 | 43,233,116 |
| 2024-08-01 | 5.82 | 5.86 | 5.76 | 5.79 | -0.17% | 115,091 | 66,895,344 |
| 2024-07-31 | 5.6 | 5.8 | 5.53 | 5.8 | +4.32% | 130,643 | 74,691,706 |
| 2024-07-30 | 5.5 | 5.58 | 5.46 | 5.56 | +0.54% | 66,520 | 36,844,382 |
| 2024-07-29 | 5.53 | 5.58 | 5.48 | 5.53 | +0.55% | 79,542 | 43,963,278 |
| 2024-07-26 | 5.39 | 5.53 | 5.37 | 5.5 | +2.23% | 87,620 | 48,103,564 |
| 2024-07-25 | 5.35 | 5.44 | 5.3 | 5.38 | +0.56% | 58,642 | 31,449,162 |
| 2024-07-24 | 5.43 | 5.48 | 5.32 | 5.35 | -1.65% | 85,832 | 46,152,596 |
| 2024-07-23 | 5.62 | 5.65 | 5.43 | 5.44 | -3.89% | 84,646 | 46,840,681 |
| 2024-07-22 | 5.65 | 5.74 | 5.62 | 5.66 | -0.53% | 72,894 | 41,319,929 |
| 2024-07-19 | 5.66 | 5.72 | 5.57 | 5.69 | +0.18% | 82,857 | 46,833,330 |
| 2024-07-18 | 5.65 | 5.7 | 5.58 | 5.68 | 0% | 82,660 | 46,568,644 |
| 2024-07-17 | 5.71 | 5.77 | 5.64 | 5.68 | -1.05% | 86,831 | 49,390,894 |
| 2024-07-16 | 5.78 | 5.81 | 5.7 | 5.74 | -0.69% | 123,448 | 70,808,712 |
| 2024-07-15 | 5.81 | 5.89 | 5.71 | 5.78 | +1.58% | 195,854 | 113,470,277 |
| 2024-07-12 | 5.65 | 5.7 | 5.61 | 5.69 | +0.89% | 99,875 | 56,507,013 |
| 2024-07-11 | 5.5 | 5.64 | 5.5 | 5.64 | +3.87% | 117,299 | 65,610,004 |
| 2024-07-10 | 5.49 | 5.55 | 5.42 | 5.43 | -1.27% | 88,562 | 48,628,120 |
| 2024-07-09 | 5.34 | 5.52 | 5.26 | 5.5 | +2.61% | 113,795 | 61,335,800 |
| 2024-07-08 | 5.47 | 5.53 | 5.35 | 5.36 | -3.07% | 119,079 | 64,400,411 |
| 2024-07-05 | 5.38 | 5.56 | 5.28 | 5.53 | +2.79% | 120,677 | 65,803,325 |
| 2024-07-04 | 5.56 | 5.59 | 5.35 | 5.38 | -2.71% | 121,437 | 66,309,726 |
| 2024-07-03 | 5.46 | 5.58 | 5.45 | 5.53 | +0.55% | 158,145 | 87,375,300 |
| 2024-07-02 | 5.67 | 5.73 | 5.47 | 5.5 | -3.85% | 302,215 | 167,681,856 |
| 2024-07-01 | 5.81 | 6.09 | 5.69 | 5.72 | +3.25% | 362,446 | 211,242,768 |
| 2024-06-28 | 5.45 | 5.64 | 5.4 | 5.54 | +2.03% | 90,370 | 50,314,921 |
| 2024-06-27 | 5.64 | 5.65 | 5.41 | 5.43 | -3.55% | 87,614 | 48,269,582 |
| 2024-06-26 | 5.39 | 5.64 | 5.33 | 5.63 | +4.45% | 86,998 | 47,844,650 |
| 2024-06-25 | 5.32 | 5.46 | 5.32 | 5.39 | +1.13% | 76,910 | 41,437,921 |
| 2024-06-24 | 5.53 | 5.54 | 5.3 | 5.33 | -3.96% | 92,055 | 49,563,024 |
| 2024-06-21 | 5.59 | 5.63 | 5.54 | 5.55 | -0.72% | 52,362 | 29,167,373 |
| 2024-06-20 | 5.73 | 5.75 | 5.57 | 5.59 | -2.1% | 70,440 | 39,663,972 |
| 2024-06-19 | 5.74 | 5.81 | 5.67 | 5.71 | -0.87% | 58,442 | 33,470,453 |
| 2024-06-18 | 5.71 | 5.78 | 5.64 | 5.76 | +1.77% | 74,028 | 42,441,907 |
| 2024-06-17 | 5.68 | 5.74 | 5.64 | 5.66 | -0.88% | 56,808 | 32,342,397 |
| 2024-06-14 | 5.6 | 5.73 | 5.6 | 5.71 | +0.88% | 59,902 | 33,950,914 |
| 2024-06-13 | 5.74 | 5.74 | 5.6 | 5.66 | -1.22% | 65,992 | 37,359,845 |
| 2024-06-12 | 5.7 | 5.8 | 5.67 | 5.73 | +0.35% | 73,117 | 42,124,774 |
| 2024-06-11 | 5.67 | 5.76 | 5.58 | 5.71 | +0.35% | 69,440 | 39,292,853 |
| 2024-06-07 | 5.67 | 5.72 | 5.61 | 5.69 | +1.61% | 77,213 | 43,776,558 |
| 2024-06-06 | 5.77 | 5.85 | 5.55 | 5.6 | -2.61% | 123,044 | 69,644,980 |
| 2024-06-05 | 5.85 | 5.89 | 5.75 | 5.75 | -2.54% | 73,756 | 42,876,460 |
| 2024-06-04 | 5.94 | 5.94 | 5.8 | 5.9 | -0.17% | 73,259 | 42,875,336 |
| 2024-06-03 | 6.02 | 6.05 | 5.84 | 5.91 | -1.66% | 113,314 | 67,035,075 |
| 2024-05-31 | 6.04 | 6.07 | 6 | 6.01 | -0.5% | 67,299 | 40,613,265 |
| 2024-05-30 | 6.13 | 6.16 | 6.03 | 6.04 | -1.31% | 95,836 | 58,343,562 |
| 2024-05-29 | 5.93 | 6.17 | 5.93 | 6.12 | +2.68% | 149,879 | 91,302,835 |
| 2024-05-28 | 5.98 | 6.07 | 5.94 | 5.96 | -0.17% | 88,559 | 53,159,742 |
| 2024-05-27 | 5.96 | 5.98 | 5.84 | 5.97 | +1.02% | 79,269 | 46,738,844 |
| 2024-05-24 | 5.98 | 6.01 | 5.9 | 5.91 | -1.01% | 73,932 | 43,975,155 |
| 2024-05-23 | 6.11 | 6.13 | 5.95 | 5.97 | -2.61% | 101,136 | 60,709,745 |
| 2024-05-22 | 6.18 | 6.21 | 6.12 | 6.13 | -0.49% | 70,729 | 43,540,728 |
| 2024-05-21 | 6.27 | 6.3 | 6.12 | 6.16 | -1.75% | 80,219 | 49,563,009 |
| 2024-05-20 | 6.23 | 6.29 | 6.2 | 6.27 | +0.8% | 114,257 | 71,525,332 |
| 2024-05-17 | 6.11 | 6.22 | 6.07 | 6.22 | +1.97% | 91,520 | 56,104,721 |
| 2024-05-16 | 6.14 | 6.23 | 6.09 | 6.1 | -1.13% | 85,869 | 52,792,398 |
| 2024-05-15 | 6.2 | 6.27 | 6.14 | 6.17 | -0.8% | 91,790 | 56,928,033 |
| 2024-05-14 | 6.19 | 6.29 | 6.17 | 6.22 | +0.16% | 86,742 | 53,937,948 |
| 2024-05-13 | 6.2 | 6.28 | 6.12 | 6.21 | -0.8% | 115,519 | 71,783,794 |
| 2024-05-10 | 6.34 | 6.36 | 6.21 | 6.26 | -0.95% | 91,515 | 57,270,014 |
| 2024-05-09 | 6.19 | 6.33 | 6.19 | 6.32 | +2.1% | 131,038 | 82,545,760 |
| 2024-05-08 | 6.22 | 6.26 | 6.18 | 6.19 | -1.12% | 103,243 | 64,155,941 |
| 2024-05-07 | 6.26 | 6.34 | 6.24 | 6.26 | -0.32% | 141,619 | 88,893,130 |
| 2024-05-06 | 6.26 | 6.32 | 6.2 | 6.28 | +1.29% | 152,400 | 95,562,589 |
| 2024-04-30 | 6.2 | 6.29 | 6.15 | 6.2 | +0.16% | 152,252 | 94,543,644 |
| 2024-04-29 | 6.04 | 6.21 | 6.04 | 6.19 | +1.48% | 212,315 | 130,620,146 |
| 2024-04-26 | 6.08 | 6.15 | 6.05 | 6.1 | -0.65% | 225,075 | 137,118,019 |
| 2024-04-25 | 5.99 | 6.24 | 5.95 | 6.14 | +1.66% | 258,499 | 157,884,785 |
| 2024-04-24 | 5.84 | 6.05 | 5.81 | 6.04 | +3.42% | 159,795 | 95,028,876 |
| 2024-04-23 | 5.94 | 5.98 | 5.82 | 5.84 | -1.85% | 159,047 | 93,644,938 |
| 2024-04-22 | 5.93 | 6.14 | 5.93 | 5.95 | +2.94% | 260,375 | 156,696,667 |
| 2024-04-19 | 5.77 | 5.93 | 5.71 | 5.78 | -0.52% | 115,696 | 67,066,740 |
| 2024-04-18 | 5.8 | 5.85 | 5.68 | 5.81 | 0% | 99,932 | 57,847,764 |
| 2024-04-17 | 5.56 | 5.82 | 5.56 | 5.81 | +5.06% | 143,342 | 82,406,579 |
| 2024-04-16 | 5.8 | 5.85 | 5.5 | 5.53 | -5.15% | 171,337 | 96,696,088 |
| 2024-04-15 | 5.97 | 6.01 | 5.65 | 5.83 | -2.02% | 154,481 | 89,800,402 |
| 2024-04-12 | 6.01 | 6.06 | 5.95 | 5.95 | -1% | 103,942 | 62,272,799 |
| 2024-04-11 | 5.98 | 6.11 | 5.91 | 6.01 | -0.33% | 126,962 | 76,428,100 |
| 2024-04-10 | 6.06 | 6.13 | 5.98 | 6.03 | -1.47% | 176,219 | 106,486,329 |
| 2024-04-09 | 5.85 | 6.24 | 5.81 | 6.12 | +3.38% | 272,279 | 165,618,581 |
| 2024-04-08 | 6 | 6.14 | 5.91 | 5.92 | -1.33% | 226,491 | 136,717,531 |
| 2024-04-03 | 5.91 | 6.08 | 5.85 | 6 | +1.52% | 245,144 | 146,854,290 |
| 2024-04-02 | 5.8 | 5.92 | 5.77 | 5.91 | +2.43% | 167,632 | 98,372,269 |
| 2024-04-01 | 5.73 | 5.8 | 5.72 | 5.77 | +1.05% | 91,493 | 52,793,709 |
| 2024-03-29 | 5.59 | 5.71 | 5.57 | 5.71 | +2.7% | 97,299 | 55,080,852 |
| 2024-03-28 | 5.44 | 5.64 | 5.43 | 5.56 | +2.58% | 105,720 | 58,726,201 |
| 2024-03-27 | 5.58 | 5.6 | 5.41 | 5.42 | -2.69% | 78,259 | 43,196,400 |
| 2024-03-26 | 5.57 | 5.62 | 5.47 | 5.57 | -0.18% | 94,166 | 52,222,428 |
| 2024-03-25 | 5.68 | 5.73 | 5.56 | 5.58 | -1.59% | 95,657 | 54,050,780 |
| 2024-03-22 | 5.8 | 5.82 | 5.65 | 5.67 | -2.07% | 136,769 | 78,126,376 |
| 2024-03-21 | 5.75 | 5.82 | 5.7 | 5.79 | +0.87% | 119,942 | 69,128,174 |
| 2024-03-20 | 5.72 | 5.78 | 5.7 | 5.74 | 0% | 95,293 | 54,605,733 |
| 2024-03-19 | 5.72 | 5.84 | 5.7 | 5.74 | 0% | 135,587 | 78,156,737 |
| 2024-03-18 | 5.66 | 5.74 | 5.63 | 5.74 | +1.95% | 158,502 | 90,127,751 |
| 2024-03-15 | 5.41 | 5.63 | 5.41 | 5.63 | +3.3% | 172,024 | 95,371,858 |
| 2024-03-14 | 5.46 | 5.54 | 5.4 | 5.45 | -0.37% | 95,764 | 52,444,753 |
| 2024-03-13 | 5.45 | 5.51 | 5.41 | 5.47 | +0.37% | 111,041 | 60,596,385 |
| 2024-03-12 | 5.45 | 5.48 | 5.37 | 5.45 | -0.37% | 114,141 | 61,913,483 |
| 2024-03-11 | 5.37 | 5.49 | 5.36 | 5.47 | +1.67% | 137,384 | 74,869,877 |
| 2024-03-08 | 5.29 | 5.39 | 5.26 | 5.38 | +0.75% | 118,882 | 63,391,671 |
| 2024-03-07 | 5.27 | 5.54 | 5.27 | 5.34 | +1.33% | 226,013 | 122,261,064 |
| 2024-03-06 | 5.2 | 5.33 | 5.18 | 5.27 | +0.76% | 91,799 | 48,259,655 |
| 2024-03-05 | 5.25 | 5.42 | 5.22 | 5.23 | -0.95% | 138,400 | 73,191,628 |
| 2024-03-04 | 5.35 | 5.38 | 5.21 | 5.28 | -0.75% | 87,734 | 46,221,558 |
| 2024-03-01 | 5.28 | 5.33 | 5.23 | 5.32 | +0.76% | 109,607 | 57,980,807 |
| 2024-02-29 | 5.03 | 5.28 | 5.03 | 5.28 | +3.53% | 141,532 | 73,473,228 |
| 2024-02-28 | 5.44 | 5.59 | 5.07 | 5.1 | -5.56% | 230,507 | 124,042,523 |
| 2024-02-27 | 5.26 | 5.4 | 5.22 | 5.4 | +2.27% | 172,021 | 91,976,724 |
| 2024-02-26 | 5.15 | 5.39 | 5.15 | 5.28 | +3.13% | 203,972 | 107,620,197 |
| 2024-02-23 | 5.06 | 5.13 | 5.03 | 5.12 | +1.19% | 156,120 | 79,422,200 |
| 2024-02-22 | 5.04 | 5.07 | 4.98 | 5.06 | +0.4% | 121,379 | 61,080,458 |
| 2024-02-21 | 4.88 | 5.12 | 4.85 | 5.04 | +2.02% | 177,699 | 89,387,111 |
| 2024-02-20 | 4.95 | 4.99 | 4.87 | 4.94 | -1.2% | 164,504 | 80,842,664 |
| 2024-02-19 | 4.85 | 5.1 | 4.83 | 5 | -1.77% | 302,135 | 150,520,892 |
| 2024-02-08 | 5.19 | 5.28 | 5.03 | 5.09 | +6.04% | 418,915 | 215,680,992 |
| 2024-02-07 | 4.36 | 4.8 | 4.36 | 4.8 | +10.09% | 137,023 | 63,756,201 |
| 2024-02-06 | 4.01 | 4.47 | 3.94 | 4.36 | +7.13% | 167,734 | 70,574,558 |
| 2024-02-05 | 4.38 | 4.4 | 3.99 | 4.07 | -7.92% | 177,589 | 73,560,317 |
| 2024-02-02 | 4.68 | 4.77 | 4.24 | 4.42 | -5.56% | 134,161 | 60,123,426 |
| 2024-02-01 | 4.75 | 4.8 | 4.6 | 4.68 | -2.09% | 87,428 | 41,116,204 |
| 2024-01-31 | 5.03 | 5.04 | 4.76 | 4.78 | -4.78% | 111,025 | 54,287,763 |
| 2024-01-30 | 5.21 | 5.22 | 5.01 | 5.02 | -3.83% | 74,647 | 38,251,804 |
| 2024-01-29 | 5.34 | 5.35 | 5.17 | 5.22 | -1.51% | 83,791 | 44,002,305 |
| 2024-01-26 | 5.33 | 5.39 | 5.3 | 5.3 | -0.75% | 74,782 | 39,962,956 |
| 2024-01-25 | 5.16 | 5.34 | 5.13 | 5.34 | +3.89% | 105,412 | 55,447,614 |
| 2024-01-24 | 5.04 | 5.16 | 4.94 | 5.14 | +2.39% | 103,859 | 52,500,940 |
| 2024-01-23 | 4.98 | 5.04 | 4.88 | 5.02 | +0.4% | 101,516 | 50,503,916 |
| 2024-01-22 | 5.14 | 5.36 | 4.94 | 5 | -7.41% | 161,897 | 83,231,692 |
| 2024-01-19 | 5.45 | 5.5 | 5.39 | 5.4 | -0.92% | 56,462 | 30,683,256 |
| 2024-01-18 | 5.54 | 5.56 | 5.28 | 5.45 | -2.5% | 129,624 | 70,132,042 |
| 2024-01-17 | 5.73 | 5.74 | 5.57 | 5.59 | -2.78% | 74,763 | 42,259,257 |
| 2024-01-16 | 5.83 | 5.85 | 5.67 | 5.75 | -1.37% | 104,467 | 60,100,606 |
| 2024-01-15 | 5.87 | 5.9 | 5.82 | 5.83 | -0.85% | 65,109 | 38,098,833 |
| 2024-01-12 | 5.92 | 5.98 | 5.87 | 5.88 | -0.84% | 60,972 | 36,096,240 |
| 2024-01-11 | 5.82 | 5.94 | 5.78 | 5.93 | +1.89% | 92,070 | 54,015,274 |
| 2024-01-10 | 5.83 | 5.91 | 5.73 | 5.82 | -0.51% | 80,813 | 47,128,422 |
| 2024-01-09 | 5.83 | 5.95 | 5.81 | 5.85 | +0.34% | 86,833 | 50,966,134 |
| 2024-01-08 | 6.01 | 6.02 | 5.83 | 5.83 | -3% | 119,006 | 70,099,827 |
| 2024-01-05 | 6.12 | 6.2 | 5.98 | 6.01 | -1.96% | 116,406 | 70,753,955 |
| 2024-01-04 | 6.18 | 6.19 | 6.1 | 6.13 | -0.81% | 68,612 | 42,145,873 |
| 2024-01-03 | 6.23 | 6.26 | 6.12 | 6.18 | -0.96% | 88,159 | 54,536,208 |
| 2024-01-02 | 6.23 | 6.28 | 6.2 | 6.24 | +0.16% | 93,139 | 58,175,987 |
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：