股票概览
7.64
-5.68%
-0.46
8.11
开盘价
8.15
最高价
7.63
最低价
185,593
成交量
数据更新至: 2024-12-31
技术指标
7.95
MA5 (5日均线)
8.02
MA10 (10日均线)
8.63
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 | 8.11 | 8.15 | 7.63 | 7.64 | -5.68% | 185,593 | 145,493,734 |
| 2024-12-30 | 8.03 | 8.5 | 7.8 | 8.1 | +0.25% | 288,081 | 234,216,895 |
| 2024-12-27 | 8.36 | 8.66 | 7.91 | 8.08 | -3.23% | 388,531 | 318,757,476 |
| 2024-12-26 | 7.64 | 8.35 | 7.59 | 8.35 | +10.01% | 142,170 | 112,307,406 |
| 2024-12-25 | 7.9 | 7.92 | 7.5 | 7.59 | -3.19% | 123,883 | 94,515,555 |
| 2024-12-24 | 7.84 | 7.92 | 7.69 | 7.84 | 0% | 121,690 | 94,861,321 |
| 2024-12-23 | 8.09 | 8.15 | 7.78 | 7.84 | -3.21% | 200,281 | 158,652,452 |
| 2024-12-20 | 8.44 | 8.7 | 8.06 | 8.1 | -3.8% | 260,755 | 217,858,182 |
| 2024-12-19 | 8.05 | 8.45 | 7.88 | 8.42 | +2.81% | 194,211 | 158,905,580 |
| 2024-12-18 | 8.33 | 8.41 | 8.16 | 8.19 | -0.61% | 201,797 | 166,649,243 |
| 2024-12-17 | 8.51 | 8.79 | 8.22 | 8.24 | -8.55% | 373,562 | 312,693,154 |
| 2024-12-16 | 9.73 | 9.73 | 9.01 | 9.01 | -9.99% | 236,167 | 215,534,618 |
| 2024-12-13 | 9.93 | 10.29 | 9.77 | 10.01 | +1.52% | 219,244 | 221,318,395 |
| 2024-12-12 | 9.78 | 10.06 | 9.66 | 9.86 | +0.41% | 217,895 | 215,127,911 |
| 2024-12-11 | 9.15 | 9.84 | 9.11 | 9.82 | +5.93% | 286,258 | 270,381,092 |
| 2024-12-10 | 9.01 | 9.45 | 8.81 | 9.27 | +6.06% | 258,674 | 238,197,091 |
| 2024-12-09 | 9.23 | 9.32 | 8.68 | 8.74 | -4.79% | 279,437 | 248,437,427 |
| 2024-12-06 | 9.23 | 9.39 | 9.12 | 9.18 | +0.77% | 195,749 | 180,658,611 |
| 2024-12-05 | 9.06 | 9.26 | 9.04 | 9.11 | -0.11% | 210,119 | 191,610,423 |
| 2024-12-04 | 9.45 | 9.55 | 8.95 | 9.12 | -2.25% | 392,205 | 363,159,015 |
| 2024-12-03 | 8.46 | 9.33 | 8.42 | 9.33 | +10.02% | 291,513 | 261,089,891 |
| 2024-12-02 | 8.23 | 8.57 | 8.21 | 8.48 | +3.04% | 191,119 | 161,370,962 |
| 2024-11-29 | 8.01 | 8.38 | 7.92 | 8.23 | +1.98% | 277,645 | 226,384,690 |
| 2024-11-28 | 7.88 | 8.3 | 7.85 | 8.07 | +3.73% | 372,513 | 300,718,230 |
| 2024-11-27 | 7.3 | 7.8 | 7.1 | 7.78 | +7.61% | 201,132 | 150,592,697 |
| 2024-11-26 | 7.21 | 7.37 | 7.13 | 7.23 | -0.14% | 105,899 | 76,545,095 |
| 2024-11-25 | 7.42 | 7.55 | 7.11 | 7.24 | -1.5% | 145,364 | 106,047,110 |
| 2024-11-22 | 7.54 | 7.75 | 7.31 | 7.35 | -2.65% | 176,842 | 133,387,679 |
| 2024-11-21 | 7.39 | 7.63 | 7.27 | 7.55 | +2.03% | 159,390 | 118,957,488 |
| 2024-11-20 | 7.07 | 7.55 | 7.02 | 7.4 | +4.23% | 190,656 | 140,276,346 |
| 2024-11-19 | 6.95 | 7.2 | 6.87 | 7.1 | +1.87% | 126,158 | 88,528,192 |
| 2024-11-18 | 7.23 | 7.37 | 6.9 | 6.97 | -3.6% | 198,133 | 140,708,912 |
| 2024-11-15 | 7.15 | 7.45 | 7.12 | 7.23 | -0.69% | 181,357 | 131,838,963 |
| 2024-11-14 | 7.42 | 7.58 | 7.23 | 7.28 | -1.49% | 189,670 | 139,650,192 |
| 2024-11-13 | 7.54 | 7.74 | 7.11 | 7.39 | -3.65% | 297,895 | 218,653,414 |
| 2024-11-12 | 7.88 | 7.98 | 7.55 | 7.67 | -3.16% | 263,579 | 203,666,994 |
| 2024-11-11 | 7.65 | 8 | 7.54 | 7.92 | +2.33% | 266,584 | 209,084,641 |
| 2024-11-08 | 7.6 | 7.93 | 7.44 | 7.74 | +2.38% | 279,864 | 214,944,670 |
| 2024-11-07 | 7.23 | 7.78 | 7.15 | 7.56 | +4.85% | 357,087 | 266,757,200 |
| 2024-11-06 | 7.23 | 7.44 | 7.09 | 7.21 | -1.1% | 287,976 | 208,172,765 |
| 2024-11-05 | 7.05 | 7.37 | 6.98 | 7.29 | +2.39% | 443,873 | 318,104,835 |
| 2024-11-04 | 6.77 | 7.38 | 6.77 | 7.12 | +0.42% | 432,422 | 306,938,810 |
| 2024-11-01 | 7.98 | 8.15 | 6.86 | 7.09 | -6.96% | 878,642 | 638,177,135 |
| 2024-10-31 | 8.36 | 8.36 | 7.51 | 7.62 | +0.26% | 1,353,380 | 1,085,169,041 |
| 2024-10-30 | 7.6 | 7.6 | 7.6 | 7.6 | +9.99% | 120,761 | 91,778,634 |
| 2024-10-29 | 6.38 | 6.91 | 6.32 | 6.91 | +10.03% | 237,002 | 160,809,795 |
| 2024-10-28 | 6.21 | 6.43 | 6.21 | 6.28 | +1.62% | 240,560 | 151,815,939 |
| 2024-10-25 | 5.89 | 6.2 | 5.89 | 6.18 | +4.57% | 274,342 | 167,327,735 |
| 2024-10-24 | 5.88 | 6.09 | 5.81 | 5.91 | +0.34% | 176,032 | 104,487,269 |
| 2024-10-23 | 5.75 | 6 | 5.74 | 5.89 | +1.73% | 249,519 | 147,059,594 |
| 2024-10-22 | 5.87 | 5.95 | 5.65 | 5.79 | -1.19% | 249,513 | 145,088,819 |
| 2024-10-21 | 5.6 | 6.1 | 5.48 | 5.86 | +5.21% | 302,892 | 175,215,083 |
| 2024-10-18 | 5.38 | 5.66 | 5.3 | 5.57 | +3.53% | 174,522 | 95,725,117 |
| 2024-10-17 | 5.57 | 5.6 | 5.33 | 5.38 | -2.89% | 128,066 | 69,698,522 |
| 2024-10-16 | 5.5 | 5.65 | 5.45 | 5.54 | -0.89% | 130,689 | 72,539,458 |
| 2024-10-15 | 5.78 | 5.78 | 5.58 | 5.59 | -3.45% | 166,267 | 93,716,557 |
| 2024-10-14 | 5.56 | 5.85 | 5.52 | 5.79 | +5.46% | 202,450 | 115,358,444 |
| 2024-10-11 | 5.72 | 5.77 | 5.44 | 5.49 | -4.85% | 180,074 | 100,440,377 |
| 2024-10-10 | 5.63 | 6.08 | 5.63 | 5.77 | +1.76% | 271,176 | 159,855,057 |
| 2024-10-09 | 6.11 | 6.23 | 5.67 | 5.67 | -9.86% | 306,753 | 183,049,467 |
| 2024-10-08 | 6.91 | 6.91 | 6.05 | 6.29 | +0.16% | 532,436 | 340,564,695 |
| 2024-09-30 | 6.05 | 6.35 | 5.83 | 6.28 | +8.84% | 364,675 | 223,833,325 |
| 2024-09-27 | 5.5 | 5.83 | 5.5 | 5.77 | +6.46% | 287,801 | 163,945,423 |
| 2024-09-26 | 5.17 | 5.43 | 5.14 | 5.42 | +4.03% | 226,571 | 120,425,500 |
| 2024-09-25 | 4.96 | 5.38 | 4.96 | 5.21 | +5.47% | 286,311 | 149,465,141 |
| 2024-09-24 | 4.87 | 5 | 4.81 | 4.94 | +2.28% | 122,279 | 60,008,908 |
| 2024-09-23 | 4.88 | 4.93 | 4.82 | 4.83 | -1.83% | 83,812 | 40,653,685 |
| 2024-09-20 | 4.9 | 5.03 | 4.84 | 4.92 | -0.2% | 112,267 | 55,073,485 |
| 2024-09-19 | 4.95 | 5.02 | 4.89 | 4.93 | -0.4% | 162,534 | 80,519,439 |
| 2024-09-18 | 5.09 | 5.2 | 4.9 | 4.95 | -1.98% | 241,783 | 121,938,440 |
| 2024-09-13 | 4.86 | 5.2 | 4.85 | 5.05 | +6.77% | 421,122 | 212,569,477 |
| 2024-09-12 | 5.04 | 5.17 | 4.71 | 4.73 | -6.34% | 364,090 | 176,121,102 |
| 2024-09-11 | 5.02 | 5.43 | 5.02 | 5.05 | -9.5% | 522,626 | 270,115,668 |
| 2024-09-10 | 6.2 | 6.39 | 5.58 | 5.58 | -10% | 372,010 | 218,738,498 |
| 2024-09-09 | 5.99 | 6.21 | 5.92 | 6.2 | +3.51% | 177,210 | 108,898,870 |
| 2024-09-06 | 6.1 | 6.16 | 5.96 | 5.99 | -1.8% | 69,624 | 42,034,771 |
| 2024-09-05 | 5.9 | 6.18 | 5.86 | 6.1 | +3.04% | 104,817 | 63,916,541 |
| 2024-09-04 | 5.99 | 6.08 | 5.91 | 5.92 | -1.66% | 57,398 | 34,235,071 |
| 2024-09-03 | 5.98 | 6.04 | 5.88 | 6.02 | +0.84% | 48,100 | 28,791,064 |
| 2024-09-02 | 6 | 6.1 | 5.93 | 5.97 | -0.83% | 76,036 | 45,840,027 |
| 2024-08-30 | 5.9 | 6.08 | 5.88 | 6.02 | +1.52% | 81,885 | 49,313,092 |
| 2024-08-29 | 5.91 | 5.99 | 5.79 | 5.93 | +0.34% | 66,189 | 39,030,710 |
| 2024-08-28 | 5.82 | 6 | 5.79 | 5.91 | +2.07% | 88,084 | 51,986,801 |
| 2024-08-27 | 5.73 | 5.97 | 5.73 | 5.79 | -1.86% | 60,448 | 35,257,299 |
| 2024-08-26 | 5.91 | 5.95 | 5.85 | 5.9 | -0.84% | 63,902 | 37,689,188 |
| 2024-08-23 | 5.82 | 5.99 | 5.78 | 5.95 | +2.23% | 88,107 | 52,152,860 |
| 2024-08-22 | 6.08 | 6.14 | 5.8 | 5.82 | -3.8% | 115,512 | 68,575,120 |
| 2024-08-21 | 6.04 | 6.26 | 6 | 6.05 | +0.17% | 109,922 | 67,499,678 |
| 2024-08-20 | 6.06 | 6.09 | 5.97 | 6.04 | -0.66% | 97,899 | 58,977,973 |
| 2024-08-19 | 6.14 | 6.29 | 6.02 | 6.08 | -0.98% | 187,196 | 114,597,780 |
| 2024-08-16 | 5.84 | 6.27 | 5.84 | 6.14 | +4.6% | 228,224 | 139,742,709 |
| 2024-08-15 | 5.78 | 5.95 | 5.72 | 5.87 | +1.38% | 123,927 | 72,562,605 |
| 2024-08-14 | 5.78 | 5.85 | 5.71 | 5.79 | +0.7% | 132,261 | 76,466,488 |
| 2024-08-13 | 5.78 | 5.84 | 5.66 | 5.75 | +1.05% | 106,542 | 61,260,465 |
| 2024-08-12 | 5.71 | 5.81 | 5.63 | 5.69 | -0.35% | 113,386 | 64,731,234 |
| 2024-08-09 | 5.65 | 5.87 | 5.65 | 5.71 | +1.42% | 113,580 | 65,671,578 |
| 2024-08-08 | 5.79 | 5.79 | 5.58 | 5.63 | -2.93% | 89,711 | 50,738,642 |
| 2024-08-07 | 5.75 | 5.89 | 5.74 | 5.8 | +1.75% | 130,272 | 75,725,559 |
| 2024-08-06 | 5.58 | 5.71 | 5.55 | 5.7 | +3.45% | 107,313 | 60,335,044 |
| 2024-08-05 | 5.6 | 5.64 | 5.5 | 5.51 | -1.78% | 116,723 | 64,886,574 |
| 2024-08-02 | 5.8 | 5.88 | 5.58 | 5.61 | -4.92% | 172,047 | 98,059,085 |
| 2024-08-01 | 5.95 | 6.12 | 5.79 | 5.9 | -0.34% | 187,524 | 111,206,631 |
| 2024-07-31 | 5.84 | 6 | 5.71 | 5.92 | +0.68% | 221,548 | 129,671,469 |
| 2024-07-30 | 5.67 | 6.03 | 5.57 | 5.88 | +3.89% | 339,016 | 196,560,905 |
| 2024-07-29 | 5.38 | 5.79 | 5.26 | 5.66 | +6.99% | 335,061 | 186,861,860 |
| 2024-07-26 | 5.2 | 5.35 | 5.19 | 5.29 | +1.15% | 96,927 | 51,163,695 |
| 2024-07-25 | 5.35 | 5.39 | 5.22 | 5.23 | -3.15% | 133,802 | 70,761,701 |
| 2024-07-24 | 5.23 | 5.5 | 5.22 | 5.4 | +2.27% | 172,724 | 92,036,093 |
| 2024-07-23 | 5.47 | 5.52 | 5.26 | 5.28 | -3.47% | 186,320 | 100,169,519 |
| 2024-07-22 | 5.14 | 5.56 | 5.09 | 5.47 | +4.79% | 266,351 | 142,708,779 |
| 2024-07-19 | 5.14 | 5.4 | 5.12 | 5.22 | +0.77% | 161,550 | 84,937,894 |
| 2024-07-18 | 5.28 | 5.32 | 5 | 5.18 | -2.81% | 232,208 | 119,659,342 |
| 2024-07-17 | 5.6 | 5.7 | 5.31 | 5.33 | -6.16% | 311,192 | 169,281,331 |
| 2024-07-16 | 5.15 | 5.68 | 5.06 | 5.68 | +10.08% | 449,516 | 245,614,429 |
| 2024-07-15 | 5.53 | 5.55 | 5.12 | 5.16 | -6.35% | 214,139 | 112,427,583 |
| 2024-07-12 | 5.83 | 5.83 | 5.51 | 5.51 | -3.84% | 188,569 | 106,521,616 |
| 2024-07-11 | 5.52 | 5.77 | 5.45 | 5.73 | +4.56% | 277,399 | 157,379,440 |
| 2024-07-10 | 5.09 | 5.59 | 5.09 | 5.48 | +7.24% | 327,484 | 177,158,989 |
| 2024-07-09 | 5 | 5.15 | 4.88 | 5.11 | +1.59% | 142,963 | 71,610,740 |
| 2024-07-08 | 5.06 | 5.15 | 4.91 | 5.03 | -0.79% | 138,767 | 69,539,644 |
| 2024-07-05 | 4.94 | 5.12 | 4.88 | 5.07 | +3.26% | 155,760 | 78,021,016 |
| 2024-07-04 | 5.07 | 5.15 | 4.89 | 4.91 | -3.35% | 166,630 | 82,624,029 |
| 2024-07-03 | 5.23 | 5.3 | 5.05 | 5.08 | -3.24% | 196,711 | 101,398,809 |
| 2024-07-02 | 5.22 | 5.55 | 5.2 | 5.25 | +0.19% | 237,481 | 126,320,030 |
| 2024-07-01 | 5.25 | 5.32 | 5.07 | 5.24 | -0.57% | 202,740 | 105,402,506 |
| 2024-06-28 | 5.33 | 5.45 | 5.16 | 5.27 | -1.68% | 261,080 | 138,271,624 |
| 2024-06-27 | 5.38 | 5.48 | 5.23 | 5.36 | -1.65% | 270,385 | 144,076,542 |
| 2024-06-26 | 5.54 | 5.82 | 5.36 | 5.45 | -0.91% | 319,197 | 175,655,936 |
| 2024-06-25 | 5.65 | 5.79 | 5.46 | 5.5 | -2.83% | 277,765 | 156,201,982 |
| 2024-06-24 | 5.82 | 5.96 | 5.62 | 5.66 | -4.07% | 294,686 | 171,389,056 |
| 2024-06-21 | 5.54 | 6.15 | 5.47 | 5.9 | +2.61% | 423,358 | 245,202,616 |
| 2024-06-20 | 5.79 | 6.25 | 5.7 | 5.75 | -0.69% | 523,438 | 312,833,700 |
| 2024-06-19 | 5.9 | 5.92 | 5.57 | 5.79 | -2.53% | 436,782 | 249,317,807 |
| 2024-06-18 | 6.18 | 6.39 | 5.82 | 5.94 | -7.48% | 602,141 | 366,865,669 |
| 2024-06-17 | 6.09 | 6.48 | 6 | 6.42 | +4.9% | 524,532 | 328,166,988 |
| 2024-06-14 | 5.7 | 6.3 | 5.67 | 6.12 | +6.25% | 604,587 | 363,820,562 |
| 2024-06-13 | 5.87 | 5.93 | 5.6 | 5.76 | -1.03% | 393,815 | 226,149,038 |
| 2024-06-12 | 5.34 | 5.82 | 5.34 | 5.82 | +10.02% | 299,460 | 170,488,313 |
| 2024-06-11 | 5.12 | 5.33 | 4.91 | 5.29 | +5.38% | 322,305 | 167,208,652 |
| 2024-06-07 | 4.94 | 5.05 | 4.93 | 5.02 | +2.03% | 166,788 | 83,326,793 |
| 2024-06-06 | 5.14 | 5.17 | 4.84 | 4.92 | -4.47% | 311,712 | 155,459,000 |
| 2024-06-05 | 5.34 | 5.4 | 5.11 | 5.15 | -5.85% | 383,983 | 200,511,703 |
| 2024-06-04 | 4.99 | 5.47 | 4.98 | 5.47 | +10.06% | 480,154 | 252,078,952 |
| 2024-06-03 | 4.94 | 5.28 | 4.86 | 4.97 | +2.05% | 423,945 | 212,963,654 |
| 2024-05-31 | 5 | 5.08 | 4.85 | 4.87 | -0.61% | 288,323 | 142,841,939 |
| 2024-05-30 | 5.2 | 5.23 | 4.81 | 4.9 | -8.58% | 431,339 | 215,061,906 |
| 2024-05-29 | 5.71 | 5.83 | 5.31 | 5.36 | -6.62% | 536,754 | 294,266,033 |
| 2024-05-28 | 5.77 | 6.03 | 5.69 | 5.74 | -2.71% | 510,606 | 298,549,013 |
| 2024-05-27 | 5.83 | 6.08 | 5.49 | 5.9 | -3.28% | 791,657 | 457,813,953 |
| 2024-05-24 | 6.4 | 6.87 | 6.08 | 6.1 | -3.17% | 871,221 | 564,943,970 |
| 2024-05-23 | 6.7 | 6.7 | 5.48 | 6.3 | +3.45% | 1,083,149 | 643,323,896 |
| 2024-05-22 | 6.09 | 6.09 | 5.93 | 6.09 | +9.93% | 194,789 | 118,475,889 |
| 2024-05-21 | 5.45 | 5.54 | 5.2 | 5.54 | +9.92% | 382,321 | 208,406,918 |
| 2024-05-20 | 5.04 | 5.04 | 5.04 | 5.04 | +10.04% | 113,340 | 57,123,239 |
| 2024-05-17 | 4.5 | 4.68 | 4.37 | 4.58 | +4.09% | 392,834 | 178,146,770 |
| 2024-05-16 | 4.06 | 4.48 | 4.05 | 4.4 | +8.11% | 364,983 | 157,168,710 |
| 2024-05-15 | 3.97 | 4.1 | 3.92 | 4.07 | +2.78% | 101,529 | 40,958,694 |
| 2024-05-14 | 3.92 | 3.97 | 3.92 | 3.96 | +1.28% | 41,181 | 16,267,410 |
| 2024-05-13 | 3.92 | 3.97 | 3.85 | 3.91 | -0.76% | 47,646 | 18,660,315 |
| 2024-05-10 | 3.96 | 3.99 | 3.91 | 3.94 | -0.51% | 46,916 | 18,487,858 |
| 2024-05-09 | 3.93 | 3.99 | 3.91 | 3.96 | +1.02% | 54,502 | 21,595,316 |
| 2024-05-08 | 3.96 | 4.04 | 3.9 | 3.92 | -1.26% | 107,533 | 42,593,218 |
| 2024-05-07 | 3.98 | 3.99 | 3.92 | 3.97 | -0.5% | 117,191 | 46,424,872 |
| 2024-05-06 | 3.85 | 4.01 | 3.85 | 3.99 | +4.45% | 114,812 | 45,129,814 |
| 2024-04-30 | 3.8 | 3.86 | 3.76 | 3.82 | +0.79% | 114,707 | 43,719,087 |
| 2024-04-29 | 3.61 | 3.84 | 3.61 | 3.79 | +5.28% | 140,763 | 52,982,586 |
| 2024-04-26 | 3.64 | 3.67 | 3.58 | 3.6 | -1.91% | 85,897 | 31,030,348 |
| 2024-04-25 | 3.6 | 3.68 | 3.59 | 3.67 | +1.94% | 59,848 | 21,870,995 |
| 2024-04-24 | 3.52 | 3.61 | 3.51 | 3.6 | +2.27% | 60,572 | 21,611,862 |
| 2024-04-23 | 3.45 | 3.52 | 3.44 | 3.52 | +2.03% | 56,669 | 19,798,316 |
| 2024-04-22 | 3.48 | 3.49 | 3.41 | 3.45 | -0.86% | 48,482 | 16,748,902 |
| 2024-04-19 | 3.46 | 3.52 | 3.44 | 3.48 | 0% | 68,971 | 23,975,134 |
| 2024-04-18 | 3.51 | 3.52 | 3.44 | 3.48 | -1.14% | 62,892 | 21,930,342 |
| 2024-04-17 | 3.4 | 3.55 | 3.37 | 3.52 | +3.53% | 99,242 | 34,678,105 |
| 2024-04-16 | 3.5 | 3.57 | 3.34 | 3.4 | -3.68% | 111,087 | 38,175,790 |
| 2024-04-15 | 3.73 | 3.73 | 3.48 | 3.53 | -5.61% | 150,100 | 53,634,481 |
| 2024-04-12 | 3.81 | 3.84 | 3.74 | 3.74 | -1.58% | 56,292 | 21,282,419 |
| 2024-04-11 | 3.74 | 3.84 | 3.71 | 3.8 | +0.53% | 110,885 | 42,047,297 |
| 2024-04-10 | 3.91 | 3.91 | 3.74 | 3.78 | -2.83% | 152,731 | 58,014,860 |
| 2024-04-09 | 3.88 | 3.91 | 3.82 | 3.89 | +0.26% | 137,070 | 53,004,540 |
| 2024-04-08 | 4 | 4 | 3.86 | 3.88 | -2.76% | 111,169 | 43,398,254 |
| 2024-04-03 | 4.07 | 4.11 | 3.98 | 3.99 | -2.44% | 121,812 | 48,836,822 |
| 2024-04-02 | 4.03 | 4.1 | 3.99 | 4.09 | +1.74% | 128,004 | 51,829,106 |
| 2024-04-01 | 3.97 | 4.02 | 3.95 | 4.02 | +2.03% | 124,424 | 49,705,898 |
| 2024-03-29 | 3.97 | 3.99 | 3.88 | 3.94 | -0.76% | 113,599 | 44,659,814 |
| 2024-03-28 | 3.95 | 4.01 | 3.93 | 3.97 | +0.76% | 99,835 | 39,659,721 |
| 2024-03-27 | 4.05 | 4.1 | 3.94 | 3.94 | -2.96% | 92,514 | 37,143,586 |
| 2024-03-26 | 4.09 | 4.11 | 4 | 4.06 | -0.49% | 81,854 | 33,134,116 |
| 2024-03-25 | 4.15 | 4.18 | 4.07 | 4.08 | -1.92% | 101,934 | 42,085,426 |
| 2024-03-22 | 4.28 | 4.28 | 4.14 | 4.16 | -2.58% | 91,603 | 38,346,074 |
| 2024-03-21 | 4.32 | 4.33 | 4.23 | 4.27 | -0.7% | 87,008 | 37,186,167 |
| 2024-03-20 | 4.3 | 4.31 | 4.27 | 4.3 | +0.23% | 79,540 | 34,166,762 |
| 2024-03-19 | 4.33 | 4.36 | 4.29 | 4.29 | -0.92% | 78,776 | 34,001,599 |
| 2024-03-18 | 4.28 | 4.33 | 4.25 | 4.33 | +1.88% | 103,314 | 44,295,337 |
| 2024-03-15 | 4.2 | 4.26 | 4.17 | 4.25 | +1.19% | 81,977 | 34,596,806 |
| 2024-03-14 | 4.23 | 4.27 | 4.16 | 4.2 | -0.47% | 94,106 | 39,684,416 |
| 2024-03-13 | 4.28 | 4.3 | 4.18 | 4.22 | -1.4% | 97,482 | 41,101,709 |
| 2024-03-12 | 4.24 | 4.28 | 4.17 | 4.28 | +1.42% | 110,375 | 46,698,457 |
| 2024-03-11 | 4.15 | 4.23 | 4.13 | 4.22 | +1.44% | 88,779 | 37,162,186 |
| 2024-03-08 | 4.12 | 4.17 | 4.1 | 4.16 | +1.22% | 56,940 | 23,533,972 |
| 2024-03-07 | 4.24 | 4.24 | 4.11 | 4.11 | -2.61% | 103,770 | 43,211,588 |
| 2024-03-06 | 4.06 | 4.25 | 4.04 | 4.22 | +4.2% | 160,719 | 66,876,220 |
| 2024-03-05 | 4.16 | 4.17 | 4.05 | 4.05 | -2.88% | 106,794 | 43,799,708 |
| 2024-03-04 | 4.21 | 4.24 | 4.13 | 4.17 | -1.18% | 105,563 | 44,041,423 |
| 2024-03-01 | 4.33 | 4.34 | 4.19 | 4.22 | -2.76% | 178,403 | 75,846,024 |
| 2024-02-29 | 4.24 | 4.35 | 4.19 | 4.34 | +0.46% | 201,744 | 86,509,057 |
| 2024-02-28 | 4.43 | 4.68 | 4.31 | 4.32 | -2.04% | 276,172 | 123,860,770 |
| 2024-02-27 | 4.38 | 4.41 | 4.32 | 4.41 | +0.46% | 139,863 | 61,111,002 |
| 2024-02-26 | 4.33 | 4.42 | 4.26 | 4.39 | +1.39% | 156,634 | 68,023,080 |
| 2024-02-23 | 4.4 | 4.43 | 4.25 | 4.33 | -1.59% | 165,462 | 71,507,108 |
| 2024-02-22 | 4.4 | 4.44 | 4.35 | 4.4 | 0% | 132,927 | 58,364,562 |
| 2024-02-21 | 4.42 | 4.51 | 4.36 | 4.4 | -0.23% | 103,033 | 45,711,120 |
| 2024-02-20 | 4.45 | 4.45 | 4.35 | 4.41 | -1.34% | 54,059 | 23,765,542 |
| 2024-02-19 | 4.28 | 4.52 | 4.26 | 4.47 | +5.18% | 113,431 | 50,062,791 |
| 2024-02-08 | 4.2 | 4.27 | 4.11 | 4.25 | +2.16% | 91,045 | 38,127,115 |
| 2024-02-07 | 4.5 | 4.5 | 4.13 | 4.16 | -7.14% | 267,282 | 114,418,181 |
| 2024-02-06 | 4.35 | 4.58 | 4.17 | 4.48 | +1.82% | 152,653 | 67,710,365 |
| 2024-02-05 | 4.18 | 4.59 | 3.9 | 4.4 | +2.56% | 308,444 | 129,092,896 |
| 2024-02-02 | 4.3 | 4.42 | 3.91 | 4.29 | -1.15% | 270,075 | 110,410,452 |
| 2024-02-01 | 4.35 | 4.44 | 4.24 | 4.34 | -1.14% | 99,045 | 42,799,915 |
| 2024-01-31 | 4.6 | 4.6 | 4.25 | 4.39 | -3.52% | 108,788 | 47,841,176 |
| 2024-01-30 | 4.69 | 4.73 | 4.49 | 4.55 | -3.4% | 75,108 | 34,420,096 |
| 2024-01-29 | 4.92 | 4.92 | 4.66 | 4.71 | -4.07% | 84,849 | 40,340,812 |
| 2024-01-26 | 4.9 | 4.99 | 4.83 | 4.91 | +0.2% | 90,184 | 44,498,369 |
| 2024-01-25 | 4.83 | 4.92 | 4.7 | 4.9 | +1.24% | 111,611 | 53,908,126 |
| 2024-01-24 | 4.87 | 4.94 | 4.66 | 4.84 | +0.21% | 83,424 | 40,027,318 |
| 2024-01-23 | 4.7 | 4.91 | 4.48 | 4.83 | +0.63% | 145,438 | 69,334,141 |
| 2024-01-22 | 5.03 | 5.13 | 4.77 | 4.8 | -9.43% | 295,100 | 144,997,229 |
| 2024-01-19 | 5.73 | 5.73 | 5.19 | 5.3 | +1.73% | 331,562 | 181,946,700 |
| 2024-01-18 | 5.14 | 5.24 | 4.97 | 5.21 | +0.77% | 78,214 | 39,666,248 |
| 2024-01-17 | 5.24 | 5.29 | 5.14 | 5.17 | -1.52% | 47,290 | 24,692,064 |
| 2024-01-16 | 5.28 | 5.32 | 5.16 | 5.25 | 0% | 57,808 | 30,283,985 |
| 2024-01-15 | 5.32 | 5.4 | 5.24 | 5.25 | -3.85% | 72,585 | 38,350,003 |
| 2024-01-12 | 5.49 | 5.55 | 5.33 | 5.46 | +2.06% | 158,398 | 86,298,807 |
| 2024-01-11 | 5.23 | 5.35 | 5.21 | 5.35 | +1.9% | 40,663 | 21,515,963 |
| 2024-01-10 | 5.2 | 5.37 | 5.12 | 5.25 | +0.57% | 67,347 | 35,484,118 |
| 2024-01-09 | 5.2 | 5.28 | 5.17 | 5.22 | +0.38% | 35,899 | 18,735,355 |
| 2024-01-08 | 5.27 | 5.32 | 5.19 | 5.2 | -1.14% | 40,131 | 21,073,443 |
| 2024-01-05 | 5.27 | 5.35 | 5.24 | 5.26 | -0.38% | 50,472 | 26,736,582 |
| 2024-01-04 | 5.35 | 5.36 | 5.24 | 5.28 | -0.19% | 38,116 | 20,082,754 |
| 2024-01-03 | 5.28 | 5.35 | 5.23 | 5.29 | 0% | 45,967 | 24,233,198 |
| 2024-01-02 | 5.25 | 5.33 | 5.24 | 5.29 | +1.15% | 55,768 | 29,527,706 |
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：