股票概览
7.77
-4.78%
-0.39
8.1
开盘价
8.58
最高价
7.61
最低价
794,385
成交量
数据更新至: 2024-12-31
技术指标
7.83
MA5 (5日均线)
7.68
MA10 (10日均线)
7.34
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 | 8.1 | 8.58 | 7.61 | 7.77 | -4.78% | 794,385 | 641,427,698 |
| 2024-12-30 | 7.8 | 8.18 | 7.57 | 8.16 | +2.26% | 492,806 | 385,884,445 |
| 2024-12-27 | 7.7 | 8.26 | 7.52 | 7.98 | +3.64% | 509,219 | 404,955,777 |
| 2024-12-26 | 7.45 | 7.79 | 7.45 | 7.7 | +2.12% | 373,787 | 285,931,039 |
| 2024-12-25 | 8.08 | 8.17 | 7.47 | 7.54 | -5.63% | 619,236 | 477,881,913 |
| 2024-12-24 | 7.85 | 8.41 | 7.82 | 7.99 | -0.37% | 717,968 | 576,917,015 |
| 2024-12-23 | 7.6 | 8.31 | 7.45 | 8.02 | +4.29% | 1,093,491 | 865,709,980 |
| 2024-12-20 | 7.04 | 7.69 | 6.97 | 7.69 | +10.01% | 795,858 | 599,904,349 |
| 2024-12-19 | 6.91 | 7.1 | 6.82 | 6.99 | +0.14% | 255,456 | 178,392,007 |
| 2024-12-18 | 7.2 | 7.26 | 6.87 | 6.98 | +0.43% | 340,969 | 238,912,809 |
| 2024-12-17 | 7.35 | 7.37 | 6.95 | 6.95 | -6.96% | 427,465 | 304,146,681 |
| 2024-12-16 | 7.19 | 7.6 | 7.1 | 7.47 | +3.89% | 549,530 | 406,014,221 |
| 2024-12-13 | 7.07 | 7.35 | 7.02 | 7.19 | +1.13% | 489,155 | 352,168,662 |
| 2024-12-12 | 7 | 7.13 | 6.91 | 7.11 | +0.57% | 375,162 | 264,144,442 |
| 2024-12-11 | 6.63 | 7.1 | 6.62 | 7.07 | +5.84% | 628,762 | 436,068,589 |
| 2024-12-10 | 6.89 | 6.96 | 6.66 | 6.68 | -0.3% | 372,544 | 252,538,908 |
| 2024-12-09 | 6.75 | 6.83 | 6.61 | 6.7 | -0.89% | 332,650 | 223,036,849 |
| 2024-12-06 | 6.88 | 7 | 6.72 | 6.76 | -2.59% | 502,924 | 341,636,795 |
| 2024-12-05 | 6.91 | 7.26 | 6.81 | 6.94 | -2.12% | 623,097 | 435,625,252 |
| 2024-12-04 | 6.93 | 7.47 | 6.86 | 7.09 | -1.12% | 786,080 | 563,751,513 |
| 2024-12-03 | 7.84 | 7.84 | 7.12 | 7.17 | +0.56% | 1,359,487 | 1,007,790,018 |
| 2024-12-02 | 6.86 | 7.13 | 6.8 | 7.13 | +10.03% | 372,504 | 260,706,851 |
| 2024-11-29 | 6.35 | 6.6 | 6.35 | 6.48 | 0% | 532,927 | 344,918,998 |
| 2024-11-28 | 6.11 | 6.71 | 6.1 | 6.48 | +6.23% | 955,101 | 625,873,583 |
| 2024-11-27 | 6.04 | 6.11 | 5.87 | 6.1 | +1.16% | 170,437 | 102,150,284 |
| 2024-11-26 | 5.99 | 6.15 | 5.95 | 6.03 | +0.5% | 176,163 | 107,009,469 |
| 2024-11-25 | 6.02 | 6.09 | 5.89 | 6 | -0.33% | 228,672 | 136,647,725 |
| 2024-11-22 | 6.16 | 6.32 | 6.02 | 6.02 | -2.59% | 303,352 | 187,971,317 |
| 2024-11-21 | 6.14 | 6.35 | 6.11 | 6.18 | +0.16% | 224,705 | 139,678,484 |
| 2024-11-20 | 6.13 | 6.19 | 6.06 | 6.17 | +0.16% | 207,345 | 127,074,232 |
| 2024-11-19 | 6.09 | 6.19 | 6.01 | 6.16 | +1.48% | 234,249 | 142,895,876 |
| 2024-11-18 | 6.4 | 6.46 | 6.04 | 6.07 | -5.89% | 383,663 | 237,093,700 |
| 2024-11-15 | 6.35 | 6.65 | 6.29 | 6.45 | +2.06% | 526,746 | 344,432,825 |
| 2024-11-14 | 6.43 | 6.55 | 6.31 | 6.32 | -1.56% | 361,819 | 231,193,702 |
| 2024-11-13 | 6.34 | 6.48 | 6.21 | 6.42 | +1.26% | 421,761 | 266,809,201 |
| 2024-11-12 | 6.36 | 6.49 | 6.28 | 6.34 | -0.47% | 485,791 | 309,653,841 |
| 2024-11-11 | 6.72 | 6.75 | 6.35 | 6.37 | -4.07% | 716,498 | 462,667,901 |
| 2024-11-08 | 6.81 | 6.97 | 6.5 | 6.64 | -4.05% | 934,392 | 627,883,860 |
| 2024-11-07 | 6.44 | 7.17 | 6.36 | 6.92 | +4.37% | 1,023,749 | 699,475,716 |
| 2024-11-06 | 6.6 | 6.79 | 6.32 | 6.63 | +2.95% | 1,268,926 | 834,897,389 |
| 2024-11-05 | 5.8 | 6.44 | 5.78 | 6.44 | +10.09% | 475,859 | 298,029,191 |
| 2024-11-04 | 5.75 | 5.98 | 5.71 | 5.85 | +1.04% | 563,686 | 330,110,956 |
| 2024-11-01 | 5.99 | 6.2 | 5.55 | 5.79 | -2.85% | 891,168 | 518,388,783 |
| 2024-10-31 | 6.11 | 6.4 | 5.85 | 5.96 | +2.41% | 1,464,847 | 898,854,583 |
| 2024-10-30 | 5.24 | 5.82 | 5.21 | 5.82 | +10.02% | 586,293 | 328,005,795 |
| 2024-10-29 | 5.24 | 5.56 | 5.16 | 5.29 | +1.34% | 609,245 | 327,867,242 |
| 2024-10-28 | 5.12 | 5.23 | 5.1 | 5.22 | +1.56% | 272,250 | 141,065,803 |
| 2024-10-25 | 5.03 | 5.17 | 5.03 | 5.14 | +2.39% | 284,093 | 145,161,597 |
| 2024-10-24 | 5.12 | 5.17 | 4.98 | 5.02 | -2.33% | 257,556 | 129,834,172 |
| 2024-10-23 | 4.92 | 5.37 | 4.85 | 5.14 | +4.47% | 508,887 | 258,550,811 |
| 2024-10-22 | 4.75 | 4.95 | 4.73 | 4.92 | +3.58% | 291,519 | 141,049,902 |
| 2024-10-21 | 4.84 | 4.84 | 4.71 | 4.75 | -1.25% | 221,132 | 105,032,552 |
| 2024-10-18 | 4.74 | 4.86 | 4.7 | 4.81 | +1.05% | 252,178 | 120,440,467 |
| 2024-10-17 | 5.03 | 5.05 | 4.75 | 4.76 | -4.8% | 351,430 | 171,359,117 |
| 2024-10-16 | 4.93 | 5.07 | 4.88 | 5 | +1.42% | 325,551 | 162,515,344 |
| 2024-10-15 | 5 | 5.17 | 4.9 | 4.93 | -4.46% | 434,182 | 218,054,714 |
| 2024-10-14 | 5.05 | 5.24 | 4.96 | 5.16 | +7.95% | 631,475 | 321,568,667 |
| 2024-10-11 | 4.72 | 4.86 | 4.67 | 4.78 | +1.27% | 200,390 | 95,246,717 |
| 2024-10-10 | 4.75 | 4.85 | 4.61 | 4.72 | +1.51% | 240,181 | 113,242,409 |
| 2024-10-09 | 5.06 | 5.06 | 4.65 | 4.65 | -10.06% | 435,198 | 208,676,324 |
| 2024-10-08 | 5.53 | 5.53 | 4.96 | 5.17 | +1.57% | 683,246 | 357,647,648 |
| 2024-09-30 | 4.99 | 5.17 | 4.82 | 5.09 | +6.93% | 633,423 | 317,570,425 |
| 2024-09-27 | 4.7 | 4.8 | 4.66 | 4.76 | +2.15% | 302,257 | 142,813,683 |
| 2024-09-26 | 4.49 | 4.67 | 4.48 | 4.66 | +3.56% | 276,755 | 127,418,728 |
| 2024-09-25 | 4.43 | 4.58 | 4.43 | 4.5 | +1.81% | 250,916 | 113,640,096 |
| 2024-09-24 | 4.35 | 4.43 | 4.33 | 4.42 | +2.31% | 154,942 | 67,923,281 |
| 2024-09-23 | 4.36 | 4.39 | 4.32 | 4.32 | -1.37% | 94,620 | 41,105,990 |
| 2024-09-20 | 4.36 | 4.46 | 4.33 | 4.38 | +0.46% | 109,413 | 47,886,059 |
| 2024-09-19 | 4.32 | 4.38 | 4.27 | 4.36 | +1.87% | 119,510 | 51,906,059 |
| 2024-09-18 | 4.36 | 4.38 | 4.21 | 4.28 | -2.73% | 144,274 | 61,619,068 |
| 2024-09-13 | 4.3 | 4.47 | 4.27 | 4.4 | +0.92% | 220,324 | 96,631,534 |
| 2024-09-12 | 4.18 | 4.49 | 4.18 | 4.36 | +4.81% | 269,920 | 118,344,171 |
| 2024-09-11 | 4.17 | 4.18 | 4.14 | 4.16 | -0.95% | 49,654 | 20,643,994 |
| 2024-09-10 | 4.31 | 4.33 | 4.15 | 4.2 | -1.64% | 86,393 | 36,328,953 |
| 2024-09-09 | 4.18 | 4.36 | 4.17 | 4.27 | +0.95% | 97,349 | 41,641,805 |
| 2024-09-06 | 4.24 | 4.26 | 4.2 | 4.23 | +0.48% | 67,368 | 28,492,197 |
| 2024-09-05 | 4.15 | 4.22 | 4.15 | 4.21 | +1.45% | 72,318 | 30,332,743 |
| 2024-09-04 | 4.14 | 4.2 | 4.12 | 4.15 | -0.24% | 45,679 | 18,946,366 |
| 2024-09-03 | 4.14 | 4.16 | 4.11 | 4.16 | +0.73% | 40,445 | 16,754,701 |
| 2024-09-02 | 4.21 | 4.22 | 4.12 | 4.13 | -2.13% | 71,582 | 29,824,524 |
| 2024-08-30 | 4.11 | 4.3 | 4.11 | 4.22 | +2.18% | 128,126 | 54,092,505 |
| 2024-08-29 | 4.14 | 4.15 | 4.09 | 4.13 | 0% | 58,546 | 24,094,661 |
| 2024-08-28 | 4.2 | 4.23 | 4.12 | 4.13 | -1.2% | 73,033 | 30,385,879 |
| 2024-08-27 | 4.27 | 4.27 | 4.17 | 4.18 | -1.88% | 52,110 | 21,930,990 |
| 2024-08-26 | 4.23 | 4.27 | 4.19 | 4.26 | +0.71% | 46,178 | 19,616,223 |
| 2024-08-23 | 4.24 | 4.29 | 4.21 | 4.23 | -0.7% | 53,302 | 22,613,058 |
| 2024-08-22 | 4.34 | 4.36 | 4.25 | 4.26 | -0.7% | 69,689 | 30,037,226 |
| 2024-08-21 | 4.3 | 4.33 | 4.27 | 4.29 | -0.69% | 47,221 | 20,307,883 |
| 2024-08-20 | 4.37 | 4.38 | 4.31 | 4.32 | -0.92% | 52,925 | 22,939,010 |
| 2024-08-19 | 4.34 | 4.4 | 4.31 | 4.36 | 0% | 47,179 | 20,584,499 |
| 2024-08-16 | 4.42 | 4.44 | 4.35 | 4.36 | -1.36% | 56,515 | 24,715,224 |
| 2024-08-15 | 4.33 | 4.43 | 4.31 | 4.42 | +1.84% | 75,435 | 33,087,030 |
| 2024-08-14 | 4.35 | 4.38 | 4.33 | 4.34 | -0.69% | 43,905 | 19,088,837 |
| 2024-08-13 | 4.34 | 4.38 | 4.3 | 4.37 | 0% | 61,102 | 26,494,710 |
| 2024-08-12 | 4.5 | 4.5 | 4.36 | 4.37 | -2.67% | 99,787 | 43,915,122 |
| 2024-08-09 | 4.44 | 4.59 | 4.44 | 4.49 | +0.67% | 124,186 | 56,266,891 |
| 2024-08-08 | 4.41 | 4.52 | 4.4 | 4.46 | +0.45% | 98,486 | 43,967,818 |
| 2024-08-07 | 4.5 | 4.52 | 4.44 | 4.44 | -1.77% | 113,989 | 50,844,569 |
| 2024-08-06 | 4.55 | 4.6 | 4.46 | 4.52 | -1.31% | 182,243 | 82,285,733 |
| 2024-08-05 | 4.5 | 4.78 | 4.49 | 4.58 | 0% | 262,456 | 120,915,321 |
| 2024-08-02 | 4.65 | 4.75 | 4.57 | 4.58 | -0.22% | 313,762 | 146,193,322 |
| 2024-08-01 | 4.55 | 4.72 | 4.46 | 4.59 | -0.22% | 317,834 | 144,789,349 |
| 2024-07-31 | 4.41 | 4.73 | 4.35 | 4.6 | +6.73% | 392,060 | 178,982,515 |
| 2024-07-30 | 4.28 | 4.33 | 4.21 | 4.31 | +0.47% | 100,507 | 42,926,111 |
| 2024-07-29 | 4.2 | 4.34 | 4.17 | 4.29 | +2.63% | 136,340 | 58,158,570 |
| 2024-07-26 | 4.15 | 4.22 | 4.15 | 4.18 | +0.72% | 61,682 | 25,822,510 |
| 2024-07-25 | 4.13 | 4.19 | 4.11 | 4.15 | +0.24% | 55,741 | 23,150,369 |
| 2024-07-24 | 4.16 | 4.22 | 4.12 | 4.14 | -0.96% | 72,870 | 30,288,787 |
| 2024-07-23 | 4.23 | 4.28 | 4.17 | 4.18 | -0.95% | 93,564 | 39,635,434 |
| 2024-07-22 | 4.19 | 4.23 | 4.16 | 4.22 | +0.48% | 64,861 | 27,266,638 |
| 2024-07-19 | 4.24 | 4.3 | 4.16 | 4.2 | -2.1% | 112,109 | 47,124,021 |
| 2024-07-18 | 4.31 | 4.32 | 4.2 | 4.29 | -1.15% | 114,308 | 48,655,661 |
| 2024-07-17 | 4.26 | 4.4 | 4.24 | 4.34 | +2.12% | 154,675 | 67,316,055 |
| 2024-07-16 | 4.24 | 4.26 | 4.19 | 4.25 | 0% | 75,123 | 31,735,161 |
| 2024-07-15 | 4.26 | 4.28 | 4.23 | 4.25 | -0.47% | 66,805 | 28,391,586 |
| 2024-07-12 | 4.2 | 4.38 | 4.19 | 4.27 | +1.67% | 132,330 | 57,002,988 |
| 2024-07-11 | 4.15 | 4.22 | 4.14 | 4.2 | +2.94% | 92,711 | 38,777,422 |
| 2024-07-10 | 4.13 | 4.15 | 4.07 | 4.08 | -1.21% | 63,490 | 26,037,442 |
| 2024-07-09 | 4.09 | 4.15 | 4.02 | 4.13 | +1.23% | 72,380 | 29,646,672 |
| 2024-07-08 | 4.21 | 4.22 | 4.07 | 4.08 | -2.86% | 88,181 | 36,301,904 |
| 2024-07-05 | 4.17 | 4.23 | 4.16 | 4.2 | +0.48% | 81,725 | 34,249,593 |
| 2024-07-04 | 4.36 | 4.36 | 4.18 | 4.18 | -4.57% | 136,312 | 57,850,388 |
| 2024-07-03 | 4.34 | 4.43 | 4.3 | 4.38 | +1.15% | 120,004 | 52,546,538 |
| 2024-07-02 | 4.32 | 4.37 | 4.26 | 4.33 | +0.23% | 86,132 | 37,339,159 |
| 2024-07-01 | 4.18 | 4.34 | 4.16 | 4.32 | +3.35% | 132,657 | 56,711,626 |
| 2024-06-28 | 4.17 | 4.28 | 4.14 | 4.18 | +0.48% | 115,253 | 48,614,812 |
| 2024-06-27 | 4.21 | 4.25 | 4.15 | 4.16 | -1.19% | 76,026 | 31,879,460 |
| 2024-06-26 | 4.18 | 4.21 | 4.13 | 4.21 | +0.72% | 94,027 | 39,300,325 |
| 2024-06-25 | 4.15 | 4.25 | 4.14 | 4.18 | +0.72% | 129,124 | 54,004,629 |
| 2024-06-24 | 4.3 | 4.33 | 4.12 | 4.15 | -4.16% | 165,959 | 69,463,304 |
| 2024-06-21 | 4.26 | 4.39 | 4.26 | 4.33 | +0.46% | 101,354 | 43,963,298 |
| 2024-06-20 | 4.41 | 4.45 | 4.29 | 4.31 | -2.93% | 161,059 | 70,086,315 |
| 2024-06-19 | 4.48 | 4.54 | 4.44 | 4.44 | -0.45% | 99,914 | 44,755,110 |
| 2024-06-18 | 4.46 | 4.51 | 4.44 | 4.46 | -0.45% | 85,265 | 38,074,724 |
| 2024-06-17 | 4.53 | 4.54 | 4.45 | 4.48 | -1.75% | 103,232 | 46,322,021 |
| 2024-06-14 | 4.44 | 4.56 | 4.4 | 4.56 | +2.93% | 174,213 | 78,514,271 |
| 2024-06-13 | 4.53 | 4.56 | 4.41 | 4.43 | -1.99% | 128,794 | 57,442,108 |
| 2024-06-12 | 4.43 | 4.54 | 4.39 | 4.52 | +1.8% | 102,226 | 46,002,201 |
| 2024-06-11 | 4.46 | 4.46 | 4.36 | 4.44 | -0.89% | 113,845 | 50,265,686 |
| 2024-06-07 | 4.38 | 4.49 | 4.35 | 4.48 | +2.99% | 173,997 | 76,943,163 |
| 2024-06-06 | 4.51 | 4.56 | 4.31 | 4.35 | -3.55% | 211,456 | 93,161,355 |
| 2024-06-05 | 4.57 | 4.59 | 4.51 | 4.51 | -1.96% | 107,214 | 48,658,460 |
| 2024-06-04 | 4.59 | 4.61 | 4.52 | 4.6 | -0.43% | 176,524 | 80,569,144 |
| 2024-06-03 | 4.72 | 4.72 | 4.56 | 4.62 | -1.7% | 174,444 | 80,563,503 |
| 2024-05-31 | 4.7 | 4.74 | 4.65 | 4.7 | +0.43% | 154,861 | 72,600,258 |
| 2024-05-30 | 4.79 | 4.84 | 4.67 | 4.68 | -3.51% | 242,756 | 115,022,577 |
| 2024-05-29 | 4.78 | 4.9 | 4.78 | 4.85 | +1.04% | 243,716 | 118,078,190 |
| 2024-05-28 | 4.87 | 4.9 | 4.76 | 4.8 | -1.84% | 256,393 | 123,131,510 |
| 2024-05-27 | 4.87 | 4.95 | 4.77 | 4.89 | +0.2% | 333,500 | 161,831,637 |
| 2024-05-24 | 5.06 | 5.11 | 4.86 | 4.88 | -6.33% | 660,651 | 326,451,490 |
| 2024-05-23 | 5.57 | 5.58 | 5.21 | 5.21 | -10.02% | 1,052,630 | 556,125,322 |
| 2024-05-22 | 5.92 | 6.23 | 5.71 | 5.79 | +2.3% | 1,446,529 | 870,842,508 |
| 2024-05-21 | 5.57 | 5.88 | 5.48 | 5.66 | -0.35% | 698,653 | 397,792,637 |
| 2024-05-20 | 5.93 | 6.05 | 5.62 | 5.68 | -4.38% | 827,993 | 477,295,160 |
| 2024-05-17 | 5.9 | 6.02 | 5.75 | 5.94 | +0.68% | 1,056,889 | 624,781,042 |
| 2024-05-16 | 5.72 | 6.1 | 5.63 | 5.9 | +3.51% | 1,263,135 | 744,664,279 |
| 2024-05-15 | 5.31 | 5.9 | 5.22 | 5.7 | +5.95% | 1,250,645 | 698,620,742 |
| 2024-05-14 | 5.67 | 5.68 | 5.08 | 5.38 | +0.19% | 1,084,983 | 578,625,619 |
| 2024-05-13 | 4.83 | 5.37 | 4.76 | 5.37 | +10.04% | 581,510 | 297,527,009 |
| 2024-05-10 | 4.76 | 4.96 | 4.74 | 4.88 | +2.52% | 343,753 | 167,249,497 |
| 2024-05-09 | 4.84 | 4.86 | 4.72 | 4.76 | -1.86% | 284,453 | 135,413,629 |
| 2024-05-08 | 4.9 | 4.99 | 4.8 | 4.85 | -2.22% | 299,396 | 146,020,835 |
| 2024-05-07 | 4.67 | 5.15 | 4.63 | 4.96 | +3.98% | 534,976 | 261,142,833 |
| 2024-05-06 | 4.9 | 4.95 | 4.74 | 4.77 | -1.04% | 344,579 | 165,513,975 |
| 2024-04-30 | 5.05 | 5.1 | 4.7 | 4.82 | -5.12% | 500,316 | 243,892,325 |
| 2024-04-29 | 5.2 | 5.32 | 4.88 | 5.08 | -2.87% | 793,526 | 403,139,428 |
| 2024-04-26 | 4.9 | 5.51 | 4.89 | 5.23 | +4.18% | 1,244,096 | 649,056,891 |
| 2024-04-25 | 4.77 | 5.15 | 4.76 | 5.02 | +7.26% | 1,175,874 | 597,026,381 |
| 2024-04-24 | 4.33 | 4.68 | 4.3 | 4.68 | +10.12% | 430,731 | 197,803,493 |
| 2024-04-23 | 4.13 | 4.3 | 4.1 | 4.25 | +3.41% | 117,372 | 49,503,588 |
| 2024-04-22 | 4.07 | 4.22 | 4 | 4.11 | +0.49% | 92,029 | 37,869,579 |
| 2024-04-19 | 4.05 | 4.18 | 4.02 | 4.09 | +0.74% | 87,502 | 35,883,636 |
| 2024-04-18 | 4.04 | 4.08 | 4 | 4.06 | +0.5% | 74,305 | 30,098,568 |
| 2024-04-17 | 3.92 | 4.05 | 3.91 | 4.04 | +3.86% | 82,614 | 33,133,770 |
| 2024-04-16 | 4.05 | 4.05 | 3.88 | 3.89 | -4.42% | 123,023 | 48,317,879 |
| 2024-04-15 | 4.08 | 4.15 | 3.97 | 4.07 | -3.1% | 143,960 | 58,493,235 |
| 2024-04-12 | 4.25 | 4.26 | 4.19 | 4.2 | -1.18% | 80,100 | 33,744,289 |
| 2024-04-11 | 4.25 | 4.33 | 4.24 | 4.25 | -1.16% | 114,289 | 48,881,700 |
| 2024-04-10 | 4.52 | 4.52 | 4.23 | 4.3 | -4.87% | 187,937 | 81,536,358 |
| 2024-04-09 | 4.4 | 4.54 | 4.38 | 4.52 | +2.26% | 102,914 | 45,902,168 |
| 2024-04-08 | 4.49 | 4.58 | 4.4 | 4.42 | -1.78% | 157,749 | 70,702,270 |
| 2024-04-03 | 4.48 | 4.55 | 4.44 | 4.5 | +0.22% | 121,502 | 54,429,382 |
| 2024-04-02 | 4.55 | 4.59 | 4.47 | 4.49 | -1.54% | 138,659 | 62,548,166 |
| 2024-04-01 | 4.55 | 4.6 | 4.5 | 4.56 | +0.22% | 113,806 | 51,835,255 |
| 2024-03-29 | 4.53 | 4.56 | 4.46 | 4.55 | +0.22% | 94,222 | 42,414,766 |
| 2024-03-28 | 4.55 | 4.61 | 4.51 | 4.54 | -0.22% | 105,593 | 48,173,693 |
| 2024-03-27 | 4.69 | 4.69 | 4.54 | 4.55 | -2.15% | 93,697 | 43,292,781 |
| 2024-03-26 | 4.67 | 4.72 | 4.57 | 4.65 | -1.06% | 132,900 | 61,486,423 |
| 2024-03-25 | 4.92 | 5.03 | 4.67 | 4.7 | -3.09% | 208,880 | 100,855,295 |
| 2024-03-22 | 4.91 | 4.93 | 4.81 | 4.85 | -0.82% | 103,191 | 50,203,827 |
| 2024-03-21 | 4.72 | 4.91 | 4.72 | 4.89 | +3.16% | 145,339 | 70,156,965 |
| 2024-03-20 | 4.74 | 4.76 | 4.72 | 4.74 | -0.21% | 56,917 | 26,962,624 |
| 2024-03-19 | 4.75 | 4.8 | 4.72 | 4.75 | -0.63% | 78,459 | 37,315,717 |
| 2024-03-18 | 4.76 | 4.83 | 4.7 | 4.78 | +0.84% | 128,421 | 61,160,049 |
| 2024-03-15 | 4.71 | 4.83 | 4.66 | 4.74 | +0.42% | 163,835 | 77,657,119 |
| 2024-03-14 | 4.53 | 4.78 | 4.53 | 4.72 | +3.74% | 222,674 | 104,366,668 |
| 2024-03-13 | 4.58 | 4.62 | 4.52 | 4.55 | -1.09% | 78,755 | 35,973,620 |
| 2024-03-12 | 4.53 | 4.64 | 4.51 | 4.6 | +1.77% | 106,575 | 48,836,113 |
| 2024-03-11 | 4.45 | 4.54 | 4.42 | 4.52 | +0.22% | 86,344 | 38,618,308 |
| 2024-03-08 | 4.6 | 4.61 | 4.45 | 4.51 | -2.8% | 155,154 | 70,030,825 |
| 2024-03-07 | 4.6 | 4.73 | 4.53 | 4.64 | +0.65% | 223,224 | 103,148,780 |
| 2024-03-06 | 4.69 | 4.81 | 4.58 | 4.61 | -0.22% | 259,001 | 120,704,852 |
| 2024-03-05 | 4.34 | 4.7 | 4.32 | 4.62 | +5.72% | 278,883 | 126,343,781 |
| 2024-03-04 | 4.28 | 4.4 | 4.23 | 4.37 | +1.63% | 98,043 | 42,338,627 |
| 2024-03-01 | 4.34 | 4.39 | 4.28 | 4.3 | -0.92% | 76,777 | 33,165,378 |
| 2024-02-29 | 4.17 | 4.35 | 4.17 | 4.34 | +2.84% | 95,988 | 41,288,817 |
| 2024-02-28 | 4.55 | 4.55 | 4.21 | 4.22 | -5.59% | 153,887 | 67,575,199 |
| 2024-02-27 | 4.3 | 4.51 | 4.29 | 4.47 | +2.76% | 185,835 | 82,402,742 |
| 2024-02-26 | 4.29 | 4.36 | 4.2 | 4.35 | +1.4% | 167,507 | 71,196,449 |
| 2024-02-23 | 4.3 | 4.33 | 4.24 | 4.29 | 0% | 99,540 | 42,556,873 |
| 2024-02-22 | 4.34 | 4.38 | 4.26 | 4.29 | 0% | 92,418 | 39,789,288 |
| 2024-02-21 | 4.15 | 4.4 | 4.12 | 4.29 | +3.13% | 181,173 | 77,950,097 |
| 2024-02-20 | 4.1 | 4.2 | 4.06 | 4.16 | +0.73% | 124,059 | 51,183,428 |
| 2024-02-19 | 4.08 | 4.19 | 4.03 | 4.13 | +1.47% | 138,940 | 57,056,923 |
| 2024-02-08 | 3.8 | 4.13 | 3.78 | 4.07 | +7.39% | 174,159 | 69,538,556 |
| 2024-02-07 | 3.75 | 3.89 | 3.69 | 3.79 | +1.07% | 105,533 | 40,141,614 |
| 2024-02-06 | 3.53 | 3.84 | 3.49 | 3.75 | +5.04% | 101,667 | 37,359,613 |
| 2024-02-05 | 3.8 | 3.82 | 3.51 | 3.57 | -6.54% | 149,314 | 54,001,864 |
| 2024-02-02 | 3.91 | 4.03 | 3.7 | 3.82 | -2.05% | 148,516 | 57,501,245 |
| 2024-02-01 | 3.89 | 3.94 | 3.7 | 3.9 | -1.02% | 172,451 | 66,461,359 |
| 2024-01-31 | 4.14 | 4.18 | 3.93 | 3.94 | -6.86% | 250,264 | 101,158,751 |
| 2024-01-30 | 4.34 | 4.43 | 4.23 | 4.23 | -3.42% | 215,261 | 92,600,642 |
| 2024-01-29 | 4.61 | 4.65 | 4.38 | 4.38 | -7.01% | 524,025 | 234,518,606 |
| 2024-01-26 | 4.26 | 4.71 | 4.24 | 4.71 | +10.05% | 336,885 | 155,013,529 |
| 2024-01-25 | 4.09 | 4.28 | 4.09 | 4.28 | +4.65% | 136,498 | 57,513,320 |
| 2024-01-24 | 3.95 | 4.09 | 3.92 | 4.09 | +3.81% | 98,048 | 39,491,608 |
| 2024-01-23 | 3.94 | 3.96 | 3.84 | 3.94 | -0.25% | 84,611 | 33,043,611 |
| 2024-01-22 | 4.12 | 4.14 | 3.92 | 3.95 | -4.13% | 119,367 | 47,993,701 |
| 2024-01-19 | 4.18 | 4.2 | 4.11 | 4.12 | -1.44% | 61,694 | 25,623,070 |
| 2024-01-18 | 4.18 | 4.23 | 4.05 | 4.18 | -0.71% | 106,433 | 43,818,324 |
| 2024-01-17 | 4.27 | 4.33 | 4.2 | 4.21 | -1.41% | 71,519 | 30,386,170 |
| 2024-01-16 | 4.28 | 4.29 | 4.2 | 4.27 | -0.23% | 83,635 | 35,445,947 |
| 2024-01-15 | 4.25 | 4.31 | 4.21 | 4.28 | +0.47% | 79,185 | 33,852,114 |
| 2024-01-12 | 4.21 | 4.34 | 4.21 | 4.26 | +1.19% | 113,239 | 48,542,454 |
| 2024-01-11 | 4.22 | 4.24 | 4.18 | 4.21 | -0.47% | 84,538 | 35,578,911 |
| 2024-01-10 | 4.13 | 4.3 | 4.07 | 4.23 | +2.92% | 194,130 | 81,708,017 |
| 2024-01-09 | 4.06 | 4.2 | 4.02 | 4.11 | +1.99% | 122,533 | 50,393,678 |
| 2024-01-08 | 4.13 | 4.13 | 4.03 | 4.03 | -2.18% | 77,804 | 31,671,058 |
| 2024-01-05 | 4.17 | 4.21 | 4.1 | 4.12 | -0.96% | 93,942 | 39,096,606 |
| 2024-01-04 | 4.15 | 4.18 | 4.13 | 4.16 | 0% | 65,686 | 27,300,974 |
| 2024-01-03 | 4.08 | 4.19 | 4.07 | 4.16 | +1.71% | 93,454 | 38,726,139 |
| 2024-01-02 | 4.09 | 4.13 | 4.08 | 4.09 | -0.24% | 73,812 | 30,260,455 |
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：