股票概览
7.25
-5.97%
-0.46
7.61
开盘价
7.7
最高价
7.15
最低价
749,291
成交量
数据更新至: 2024-12-31
技术指标
7.80
MA5 (5日均线)
7.70
MA10 (10日均线)
7.25
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 | 7.61 | 7.7 | 7.15 | 7.25 | -5.97% | 749,291 | 550,277,011 |
| 2024-12-30 | 7.98 | 8.18 | 7.7 | 7.71 | -6.2% | 895,038 | 704,099,043 |
| 2024-12-27 | 7.9 | 8.88 | 7.9 | 8.22 | +3.27% | 1,442,410 | 1,189,461,394 |
| 2024-12-26 | 7.86 | 8.1 | 7.73 | 7.96 | +1.27% | 1,093,611 | 867,754,908 |
| 2024-12-25 | 8.26 | 8.26 | 7.68 | 7.86 | -4.84% | 1,472,199 | 1,158,797,418 |
| 2024-12-24 | 6.92 | 8.26 | 6.92 | 8.26 | +20.06% | 1,186,336 | 937,039,924 |
| 2024-12-23 | 7.36 | 7.56 | 6.81 | 6.88 | -7.77% | 647,435 | 459,762,686 |
| 2024-12-20 | 7.5 | 7.7 | 7.39 | 7.46 | -1.19% | 757,841 | 568,269,062 |
| 2024-12-19 | 7.37 | 7.58 | 7.24 | 7.55 | -3.94% | 958,027 | 712,446,875 |
| 2024-12-18 | 6.89 | 8.4 | 6.89 | 7.86 | +11.17% | 1,446,963 | 1,114,244,266 |
| 2024-12-17 | 6.73 | 7.49 | 6.71 | 7.07 | +5.68% | 967,479 | 689,628,133 |
| 2024-12-16 | 6.63 | 6.87 | 6.63 | 6.69 | +0.45% | 187,398 | 126,861,240 |
| 2024-12-13 | 6.82 | 6.84 | 6.65 | 6.66 | -3.06% | 193,262 | 130,101,836 |
| 2024-12-12 | 6.81 | 6.87 | 6.72 | 6.87 | +0.59% | 193,085 | 131,621,553 |
| 2024-12-11 | 6.76 | 6.85 | 6.75 | 6.83 | +0.44% | 145,431 | 99,083,585 |
| 2024-12-10 | 6.96 | 6.98 | 6.77 | 6.8 | +0.15% | 239,398 | 164,519,954 |
| 2024-12-09 | 6.76 | 6.85 | 6.7 | 6.79 | -0.29% | 165,471 | 112,279,533 |
| 2024-12-06 | 6.73 | 6.83 | 6.64 | 6.81 | +0.89% | 215,685 | 145,615,448 |
| 2024-12-05 | 6.7 | 6.79 | 6.68 | 6.75 | +0.15% | 192,321 | 129,637,268 |
| 2024-12-04 | 6.94 | 6.98 | 6.71 | 6.74 | -3.58% | 293,906 | 200,717,722 |
| 2024-12-03 | 7.05 | 7.12 | 6.92 | 6.99 | -1.27% | 310,905 | 217,507,798 |
| 2024-12-02 | 7 | 7.14 | 6.98 | 7.08 | +0.28% | 343,643 | 242,942,174 |
| 2024-11-29 | 6.85 | 7.16 | 6.83 | 7.06 | +1.88% | 468,750 | 331,692,250 |
| 2024-11-28 | 6.91 | 7.17 | 6.85 | 6.93 | -0.72% | 374,765 | 261,609,948 |
| 2024-11-27 | 6.84 | 6.98 | 6.58 | 6.98 | +0.87% | 352,994 | 239,903,008 |
| 2024-11-26 | 6.74 | 7.12 | 6.68 | 6.92 | +1.76% | 464,161 | 321,428,451 |
| 2024-11-25 | 6.55 | 6.86 | 6.36 | 6.8 | +3.98% | 294,616 | 194,907,083 |
| 2024-11-22 | 6.77 | 6.9 | 6.51 | 6.54 | -3.54% | 289,556 | 195,290,401 |
| 2024-11-21 | 6.7 | 6.84 | 6.65 | 6.78 | +1.19% | 237,317 | 160,384,347 |
| 2024-11-20 | 6.53 | 6.71 | 6.47 | 6.7 | +2.45% | 232,155 | 153,775,965 |
| 2024-11-19 | 6.46 | 6.54 | 6.32 | 6.54 | +2.99% | 180,272 | 115,893,724 |
| 2024-11-18 | 6.71 | 6.79 | 6.3 | 6.35 | -5.08% | 265,071 | 171,525,160 |
| 2024-11-15 | 6.84 | 6.95 | 6.67 | 6.69 | -3.46% | 345,860 | 235,329,382 |
| 2024-11-14 | 7.07 | 7.35 | 6.81 | 6.93 | -3.08% | 496,704 | 352,624,080 |
| 2024-11-13 | 7.06 | 7.36 | 6.91 | 7.15 | +0.42% | 625,297 | 446,997,525 |
| 2024-11-12 | 6.86 | 7.36 | 6.82 | 7.12 | +3.64% | 723,760 | 508,925,088 |
| 2024-11-11 | 6.68 | 6.87 | 6.67 | 6.87 | +2.08% | 293,086 | 198,013,343 |
| 2024-11-08 | 6.85 | 6.95 | 6.71 | 6.73 | -1.32% | 342,741 | 233,214,939 |
| 2024-11-07 | 6.66 | 6.86 | 6.54 | 6.82 | +3.33% | 357,265 | 241,017,562 |
| 2024-11-06 | 6.56 | 6.73 | 6.53 | 6.6 | +0.76% | 332,004 | 220,073,381 |
| 2024-11-05 | 6.36 | 6.56 | 6.34 | 6.55 | +2.83% | 282,278 | 182,489,232 |
| 2024-11-04 | 6.34 | 6.46 | 6.25 | 6.37 | +1.76% | 210,543 | 134,094,765 |
| 2024-11-01 | 6.69 | 6.82 | 6.25 | 6.26 | -8.88% | 492,660 | 318,154,267 |
| 2024-10-31 | 6.65 | 7.02 | 6.63 | 6.87 | +6.02% | 593,531 | 406,428,464 |
| 2024-10-30 | 6.53 | 6.63 | 6.41 | 6.48 | -1.67% | 293,306 | 190,638,518 |
| 2024-10-29 | 6.83 | 6.94 | 6.53 | 6.59 | -4.22% | 416,699 | 279,200,883 |
| 2024-10-28 | 6.88 | 6.94 | 6.71 | 6.88 | -1.43% | 493,067 | 335,450,634 |
| 2024-10-25 | 6.62 | 7.04 | 6.62 | 6.98 | +4.96% | 516,739 | 354,388,798 |
| 2024-10-24 | 6.76 | 6.84 | 6.6 | 6.65 | -4.73% | 452,570 | 302,342,652 |
| 2024-10-23 | 7 | 7.37 | 6.86 | 6.98 | +1.45% | 914,895 | 647,224,649 |
| 2024-10-22 | 6.39 | 7.15 | 6.33 | 6.88 | +7.33% | 695,557 | 470,238,125 |
| 2024-10-21 | 6.31 | 6.49 | 6.28 | 6.41 | +2.07% | 369,761 | 236,148,630 |
| 2024-10-18 | 6.09 | 6.41 | 6.08 | 6.28 | +2.11% | 365,119 | 227,180,510 |
| 2024-10-17 | 6.22 | 6.32 | 6.12 | 6.15 | -2.23% | 354,546 | 219,563,004 |
| 2024-10-16 | 6.03 | 6.38 | 5.97 | 6.29 | +2.78% | 417,901 | 261,554,245 |
| 2024-10-15 | 6.2 | 6.32 | 6.1 | 6.12 | -2.7% | 278,407 | 172,443,746 |
| 2024-10-14 | 6.1 | 6.29 | 5.96 | 6.29 | +4.14% | 298,951 | 183,880,764 |
| 2024-10-11 | 6.35 | 6.39 | 5.91 | 6.04 | -5.92% | 347,503 | 213,305,308 |
| 2024-10-10 | 6.45 | 6.65 | 6.27 | 6.42 | +2.07% | 376,413 | 243,389,363 |
| 2024-10-09 | 7 | 7 | 6.29 | 6.29 | -13.6% | 622,614 | 414,116,205 |
| 2024-10-08 | 7.79 | 7.79 | 6.77 | 7.28 | +11.66% | 770,480 | 552,728,183 |
| 2024-09-30 | 5.93 | 6.66 | 5.76 | 6.52 | +14.39% | 692,805 | 429,164,088 |
| 2024-09-27 | 5.52 | 5.81 | 5.45 | 5.7 | +4.97% | 434,163 | 243,634,602 |
| 2024-09-26 | 5.27 | 5.43 | 5.22 | 5.43 | +2.84% | 259,237 | 138,000,915 |
| 2024-09-25 | 5.28 | 5.44 | 5.24 | 5.28 | +0.76% | 296,063 | 158,150,276 |
| 2024-09-24 | 5.11 | 5.24 | 5.06 | 5.24 | +3.15% | 203,211 | 105,076,611 |
| 2024-09-23 | 5.14 | 5.15 | 5.06 | 5.08 | -0.39% | 103,544 | 52,819,839 |
| 2024-09-20 | 5.18 | 5.21 | 5.05 | 5.1 | -2.11% | 146,653 | 74,837,287 |
| 2024-09-19 | 5.1 | 5.24 | 5.06 | 5.21 | +2.36% | 178,936 | 92,662,889 |
| 2024-09-18 | 5.02 | 5.14 | 4.97 | 5.09 | +1.39% | 180,285 | 90,913,125 |
| 2024-09-13 | 5.25 | 5.31 | 5 | 5.02 | -5.1% | 223,231 | 114,305,987 |
| 2024-09-12 | 5.23 | 5.35 | 5.2 | 5.29 | +1.15% | 199,051 | 105,342,417 |
| 2024-09-11 | 5.18 | 5.32 | 5.15 | 5.23 | +0.38% | 178,539 | 93,548,334 |
| 2024-09-10 | 5.16 | 5.23 | 5.1 | 5.21 | +1.76% | 184,364 | 95,239,917 |
| 2024-09-09 | 5.16 | 5.18 | 5.06 | 5.12 | -0.58% | 136,897 | 69,951,899 |
| 2024-09-06 | 5.33 | 5.34 | 5.13 | 5.15 | -3.38% | 207,331 | 108,051,477 |
| 2024-09-05 | 5.36 | 5.39 | 5.28 | 5.33 | -0.19% | 197,600 | 105,340,848 |
| 2024-09-04 | 5.35 | 5.47 | 5.27 | 5.34 | -0.93% | 245,335 | 131,764,169 |
| 2024-09-03 | 5.27 | 5.41 | 5.26 | 5.39 | +0.37% | 257,508 | 138,061,800 |
| 2024-09-02 | 5.29 | 5.44 | 5.23 | 5.37 | +1.32% | 389,520 | 208,836,139 |
| 2024-08-30 | 5.24 | 5.38 | 5.15 | 5.3 | +0.95% | 537,573 | 283,531,473 |
| 2024-08-29 | 4.88 | 5.59 | 4.8 | 5.25 | +11.94% | 707,887 | 371,691,325 |
| 2024-08-28 | 4.57 | 4.72 | 4.53 | 4.69 | +2.4% | 184,908 | 85,987,966 |
| 2024-08-27 | 4.78 | 4.79 | 4.56 | 4.58 | -5.18% | 202,331 | 94,107,717 |
| 2024-08-26 | 4.78 | 4.83 | 4.72 | 4.83 | +1.05% | 144,595 | 69,232,748 |
| 2024-08-23 | 4.92 | 4.93 | 4.76 | 4.78 | -4.4% | 249,920 | 120,344,734 |
| 2024-08-22 | 5.07 | 5.15 | 4.98 | 5 | +0.2% | 266,195 | 135,105,485 |
| 2024-08-21 | 5.06 | 5.13 | 4.96 | 4.99 | -2.35% | 241,569 | 121,501,055 |
| 2024-08-20 | 5.32 | 5.43 | 5.09 | 5.11 | -5.37% | 309,035 | 160,599,642 |
| 2024-08-19 | 5.29 | 5.46 | 5.17 | 5.4 | +1.31% | 367,742 | 195,200,418 |
| 2024-08-16 | 5.54 | 5.55 | 5.3 | 5.33 | -5.16% | 461,468 | 249,293,328 |
| 2024-08-15 | 5.81 | 5.81 | 5.47 | 5.62 | -1.4% | 477,809 | 267,171,691 |
| 2024-08-14 | 5.66 | 5.88 | 5.6 | 5.7 | +0.35% | 649,324 | 373,093,109 |
| 2024-08-13 | 5.55 | 5.79 | 5.36 | 5.68 | +1.97% | 652,073 | 362,688,804 |
| 2024-08-12 | 5.62 | 6.16 | 5.5 | 5.57 | +4.7% | 911,454 | 527,261,460 |
| 2024-08-09 | 5.43 | 5.57 | 5.3 | 5.32 | -1.85% | 510,451 | 276,570,819 |
| 2024-08-08 | 5.56 | 5.73 | 5.4 | 5.42 | -8.14% | 870,751 | 482,400,394 |
| 2024-08-07 | 5.11 | 5.9 | 5.08 | 5.9 | +19.92% | 1,026,824 | 562,909,374 |
| 2024-08-06 | 4.75 | 4.92 | 4.74 | 4.92 | +4.24% | 200,025 | 96,545,087 |
| 2024-08-05 | 5.01 | 5.03 | 4.71 | 4.72 | -4.65% | 226,783 | 110,153,940 |
| 2024-08-02 | 5.05 | 5.1 | 4.94 | 4.95 | -2.17% | 196,332 | 98,607,780 |
| 2024-08-01 | 5.04 | 5.13 | 5.03 | 5.06 | 0% | 204,499 | 103,743,783 |
| 2024-07-31 | 4.91 | 5.07 | 4.84 | 5.06 | +3.05% | 246,060 | 122,931,830 |
| 2024-07-30 | 4.89 | 4.95 | 4.81 | 4.91 | +0.41% | 196,282 | 95,883,167 |
| 2024-07-29 | 4.91 | 4.98 | 4.82 | 4.89 | +0.82% | 221,679 | 107,999,320 |
| 2024-07-26 | 4.78 | 4.87 | 4.74 | 4.85 | +1.68% | 168,467 | 81,513,251 |
| 2024-07-25 | 4.7 | 4.83 | 4.63 | 4.77 | +0.85% | 187,212 | 88,766,878 |
| 2024-07-24 | 4.81 | 4.86 | 4.72 | 4.73 | -1.66% | 177,321 | 84,661,915 |
| 2024-07-23 | 4.94 | 5.06 | 4.79 | 4.81 | -2.43% | 194,566 | 95,454,729 |
| 2024-07-22 | 4.9 | 4.99 | 4.85 | 4.93 | +0.61% | 195,571 | 96,053,860 |
| 2024-07-19 | 4.85 | 4.92 | 4.78 | 4.9 | +0.41% | 167,782 | 81,846,865 |
| 2024-07-18 | 4.8 | 4.9 | 4.71 | 4.88 | +1.04% | 224,815 | 108,025,815 |
| 2024-07-17 | 5 | 5.01 | 4.82 | 4.83 | -3.59% | 234,977 | 114,401,385 |
| 2024-07-16 | 5.08 | 5.11 | 4.95 | 5.01 | -1.38% | 235,739 | 117,897,780 |
| 2024-07-15 | 5.26 | 5.26 | 5.06 | 5.08 | -4.69% | 293,923 | 150,756,343 |
| 2024-07-12 | 5.41 | 5.55 | 5.31 | 5.33 | -2.38% | 308,057 | 166,484,983 |
| 2024-07-11 | 5.42 | 5.47 | 5.29 | 5.46 | +1.49% | 312,346 | 168,406,881 |
| 2024-07-10 | 5.41 | 5.49 | 5.33 | 5.38 | -2% | 253,138 | 136,805,860 |
| 2024-07-09 | 5.34 | 5.52 | 5.19 | 5.49 | +2.62% | 353,775 | 189,537,468 |
| 2024-07-08 | 5.45 | 5.47 | 5.28 | 5.35 | -2.55% | 274,459 | 146,952,686 |
| 2024-07-05 | 5.61 | 5.65 | 5.32 | 5.49 | -2.66% | 364,973 | 198,570,361 |
| 2024-07-04 | 5.78 | 5.92 | 5.63 | 5.64 | -3.42% | 312,476 | 180,845,739 |
| 2024-07-03 | 6.08 | 6.1 | 5.82 | 5.84 | -5.35% | 377,993 | 222,943,224 |
| 2024-07-02 | 6.09 | 6.26 | 5.91 | 6.17 | 0% | 482,873 | 293,446,112 |
| 2024-07-01 | 6.07 | 6.44 | 6.04 | 6.17 | +0.16% | 632,355 | 395,086,012 |
| 2024-06-28 | 5.73 | 6.25 | 5.72 | 6.16 | +5.3% | 740,646 | 449,442,385 |
| 2024-06-27 | 5.7 | 5.89 | 5.57 | 5.85 | +1.21% | 468,899 | 268,695,050 |
| 2024-06-26 | 5.68 | 5.84 | 5.56 | 5.78 | +1.05% | 373,963 | 213,154,632 |
| 2024-06-25 | 5.82 | 5.94 | 5.62 | 5.72 | -4.67% | 424,438 | 243,674,003 |
| 2024-06-24 | 5.81 | 6.14 | 5.74 | 6 | +1.35% | 471,072 | 283,766,809 |
| 2024-06-21 | 5.99 | 6.05 | 5.87 | 5.92 | -0.17% | 342,953 | 204,187,227 |
| 2024-06-20 | 6.24 | 6.31 | 5.93 | 5.93 | -5.27% | 558,245 | 339,222,479 |
| 2024-06-19 | 6.6 | 6.62 | 6.18 | 6.26 | -6.43% | 808,123 | 513,538,567 |
| 2024-06-18 | 6.92 | 6.95 | 6.61 | 6.69 | -1.62% | 639,868 | 428,337,164 |
| 2024-06-17 | 6.68 | 7.17 | 6.38 | 6.8 | -2.86% | 814,154 | 552,249,167 |
| 2024-06-14 | 7.1 | 7.8 | 7 | 7 | -3.18% | 1,234,608 | 911,911,336 |
| 2024-06-13 | 6.69 | 7.3 | 6.69 | 7.23 | +7.27% | 1,095,144 | 765,053,508 |
| 2024-06-12 | 6.82 | 7.08 | 6.69 | 6.74 | -2.6% | 738,034 | 504,232,940 |
| 2024-06-11 | 7 | 7.12 | 6.79 | 6.92 | -2.81% | 679,475 | 469,663,340 |
| 2024-06-07 | 6.85 | 7.3 | 6.82 | 7.12 | +0.85% | 824,812 | 582,013,820 |
| 2024-06-06 | 6.8 | 7.5 | 6.7 | 7.06 | +1.44% | 1,099,131 | 786,822,861 |
| 2024-06-05 | 7.16 | 7.45 | 6.95 | 6.96 | -7.57% | 1,025,151 | 737,624,593 |
| 2024-06-04 | 6.66 | 7.99 | 6.36 | 7.53 | +10.09% | 1,443,629 | 1,024,654,398 |
| 2024-06-03 | 6.54 | 6.98 | 6.47 | 6.84 | +1.48% | 967,817 | 651,213,323 |
| 2024-05-31 | 6.5 | 7.05 | 6.21 | 6.74 | +1.05% | 1,183,451 | 781,069,584 |
| 2024-05-30 | 7.43 | 7.64 | 6.61 | 6.67 | -10.59% | 1,216,507 | 843,154,698 |
| 2024-05-29 | 7.4 | 7.97 | 7.01 | 7.46 | -7.56% | 1,477,943 | 1,101,325,584 |
| 2024-05-28 | 6.8 | 8.18 | 6.8 | 8.07 | +17.47% | 1,899,292 | 1,430,460,012 |
| 2024-05-27 | 7.29 | 7.54 | 6.74 | 6.87 | +3.46% | 1,666,483 | 1,190,089,841 |
| 2024-05-24 | 5.76 | 6.64 | 5.69 | 6.64 | +20.07% | 821,667 | 523,067,306 |
| 2024-05-23 | 5.93 | 5.96 | 5.5 | 5.53 | -8.6% | 531,504 | 300,499,930 |
| 2024-05-22 | 5.97 | 6.15 | 5.86 | 6.05 | -0.82% | 592,677 | 355,234,771 |
| 2024-05-21 | 5.69 | 6.18 | 5.63 | 6.1 | +6.09% | 808,534 | 486,231,082 |
| 2024-05-20 | 5.69 | 5.94 | 5.56 | 5.75 | -0.35% | 565,974 | 324,008,555 |
| 2024-05-17 | 5.52 | 5.88 | 5.5 | 5.77 | +1.41% | 559,645 | 319,472,848 |
| 2024-05-16 | 5.33 | 5.82 | 5.32 | 5.69 | +2.89% | 606,694 | 339,172,989 |
| 2024-05-15 | 5.88 | 6.08 | 5.43 | 5.53 | -5.79% | 714,494 | 407,435,555 |
| 2024-05-14 | 5.75 | 6.1 | 5.59 | 5.87 | -5.32% | 766,049 | 447,346,711 |
| 2024-05-13 | 6 | 6.45 | 5.85 | 6.2 | +4.55% | 1,259,372 | 776,165,717 |
| 2024-05-10 | 4.95 | 5.93 | 4.95 | 5.93 | +20.04% | 782,761 | 436,590,011 |
| 2024-05-09 | 4.85 | 5 | 4.84 | 4.94 | +1.65% | 275,089 | 135,678,045 |
| 2024-05-08 | 4.59 | 5.25 | 4.57 | 4.86 | +5.42% | 371,593 | 184,039,681 |
| 2024-05-07 | 4.63 | 4.63 | 4.54 | 4.61 | -0.65% | 67,138 | 30,764,929 |
| 2024-05-06 | 4.6 | 4.64 | 4.54 | 4.64 | +2.88% | 91,121 | 41,936,484 |
| 2024-04-30 | 4.51 | 4.55 | 4.45 | 4.51 | -0.22% | 60,452 | 27,139,533 |
| 2024-04-29 | 4.34 | 4.53 | 4.34 | 4.52 | +3.91% | 78,963 | 35,233,052 |
| 2024-04-26 | 4.28 | 4.36 | 4.21 | 4.35 | +1.64% | 72,766 | 31,356,912 |
| 2024-04-25 | 4.23 | 4.3 | 4.2 | 4.28 | +1.18% | 43,354 | 18,503,385 |
| 2024-04-24 | 4.11 | 4.23 | 4.1 | 4.23 | +3.68% | 57,402 | 23,994,688 |
| 2024-04-23 | 4.01 | 4.14 | 4.01 | 4.08 | +0.99% | 55,489 | 22,706,888 |
| 2024-04-22 | 4.08 | 4.15 | 3.98 | 4.04 | -1.94% | 60,038 | 24,405,611 |
| 2024-04-19 | 4.18 | 4.2 | 4.08 | 4.12 | -1.44% | 58,167 | 24,000,847 |
| 2024-04-18 | 4.17 | 4.21 | 4.09 | 4.18 | +0.72% | 73,218 | 30,527,772 |
| 2024-04-17 | 3.85 | 4.15 | 3.83 | 4.15 | +8.64% | 92,680 | 37,582,240 |
| 2024-04-16 | 4.19 | 4.25 | 3.8 | 3.82 | -9.69% | 127,295 | 49,821,488 |
| 2024-04-15 | 4.46 | 4.51 | 4.17 | 4.23 | -5.58% | 102,092 | 43,920,796 |
| 2024-04-12 | 4.57 | 4.59 | 4.47 | 4.48 | -1.54% | 55,975 | 25,291,582 |
| 2024-04-11 | 4.47 | 4.59 | 4.4 | 4.55 | +0.89% | 67,449 | 30,652,877 |
| 2024-04-10 | 4.63 | 4.64 | 4.45 | 4.51 | -2.38% | 78,921 | 35,702,212 |
| 2024-04-09 | 4.56 | 4.64 | 4.55 | 4.62 | +0.87% | 65,164 | 30,044,577 |
| 2024-04-08 | 4.7 | 4.7 | 4.55 | 4.58 | -2.76% | 65,017 | 29,947,660 |
| 2024-04-03 | 4.74 | 4.75 | 4.63 | 4.71 | -0.21% | 69,960 | 32,702,137 |
| 2024-04-02 | 4.7 | 4.74 | 4.66 | 4.72 | +1.07% | 87,208 | 41,041,378 |
| 2024-04-01 | 4.56 | 4.67 | 4.53 | 4.67 | +3.09% | 94,746 | 43,704,135 |
| 2024-03-29 | 4.47 | 4.54 | 4.46 | 4.53 | +1.57% | 62,829 | 28,296,810 |
| 2024-03-28 | 4.41 | 4.52 | 4.39 | 4.46 | +1.83% | 49,277 | 21,978,799 |
| 2024-03-27 | 4.52 | 4.55 | 4.36 | 4.38 | -2.88% | 54,173 | 24,165,364 |
| 2024-03-26 | 4.5 | 4.56 | 4.43 | 4.51 | +0.22% | 59,603 | 26,801,903 |
| 2024-03-25 | 4.6 | 4.64 | 4.49 | 4.5 | -2.6% | 80,971 | 36,932,419 |
| 2024-03-22 | 4.72 | 4.73 | 4.59 | 4.62 | -2.12% | 76,788 | 35,586,479 |
| 2024-03-21 | 4.72 | 4.75 | 4.64 | 4.72 | 0% | 57,351 | 26,942,078 |
| 2024-03-20 | 4.69 | 4.74 | 4.67 | 4.72 | +1.07% | 68,794 | 32,343,064 |
| 2024-03-19 | 4.68 | 4.71 | 4.64 | 4.67 | -0.21% | 72,664 | 33,991,445 |
| 2024-03-18 | 4.64 | 4.68 | 4.62 | 4.68 | +1.52% | 78,467 | 36,462,760 |
| 2024-03-15 | 4.56 | 4.61 | 4.53 | 4.61 | +0.88% | 74,745 | 34,199,843 |
| 2024-03-14 | 4.62 | 4.64 | 4.51 | 4.57 | -0.87% | 70,079 | 32,089,766 |
| 2024-03-13 | 4.63 | 4.66 | 4.58 | 4.61 | -0.22% | 81,308 | 37,509,790 |
| 2024-03-12 | 4.66 | 4.71 | 4.57 | 4.62 | -0.86% | 104,509 | 48,205,303 |
| 2024-03-11 | 4.51 | 4.67 | 4.5 | 4.66 | +3.79% | 129,625 | 59,634,476 |
| 2024-03-08 | 4.51 | 4.57 | 4.44 | 4.49 | -0.44% | 89,552 | 40,251,879 |
| 2024-03-07 | 4.67 | 4.67 | 4.49 | 4.51 | -3.01% | 139,169 | 63,543,304 |
| 2024-03-06 | 4.41 | 4.72 | 4.36 | 4.65 | +2.42% | 241,693 | 110,204,753 |
| 2024-03-05 | 4.35 | 4.84 | 4.28 | 4.54 | +4.37% | 238,180 | 107,492,385 |
| 2024-03-04 | 4.43 | 4.47 | 4.31 | 4.35 | -1.81% | 81,120 | 35,400,180 |
| 2024-03-01 | 4.35 | 4.43 | 4.29 | 4.43 | +2.55% | 83,498 | 36,578,184 |
| 2024-02-29 | 4.15 | 4.32 | 4.15 | 4.32 | +3.1% | 88,781 | 37,811,254 |
| 2024-02-28 | 4.53 | 4.62 | 4.15 | 4.19 | -6.47% | 174,265 | 76,591,187 |
| 2024-02-27 | 4.38 | 4.48 | 4.36 | 4.48 | +2.05% | 84,792 | 37,579,727 |
| 2024-02-26 | 4.29 | 4.46 | 4.29 | 4.39 | +2.33% | 108,692 | 47,650,960 |
| 2024-02-23 | 4.15 | 4.31 | 4.14 | 4.29 | +3.87% | 94,580 | 39,927,363 |
| 2024-02-22 | 4 | 4.13 | 4 | 4.13 | +2.99% | 76,231 | 31,080,388 |
| 2024-02-21 | 3.91 | 4.13 | 3.85 | 4.01 | +2.56% | 93,551 | 37,748,936 |
| 2024-02-20 | 3.9 | 3.94 | 3.81 | 3.91 | +0.26% | 62,719 | 24,383,848 |
| 2024-02-19 | 3.83 | 4 | 3.82 | 3.9 | +3.72% | 113,853 | 44,432,516 |
| 2024-02-08 | 3.41 | 3.76 | 3.38 | 3.76 | +9.62% | 131,541 | 47,068,614 |
| 2024-02-07 | 3.64 | 3.68 | 3.34 | 3.43 | -5.51% | 138,506 | 48,238,179 |
| 2024-02-06 | 3.51 | 3.72 | 3.21 | 3.63 | +1.68% | 149,683 | 51,349,918 |
| 2024-02-05 | 4.04 | 4.04 | 3.46 | 3.57 | -12.71% | 154,673 | 56,470,821 |
| 2024-02-02 | 4.32 | 4.4 | 3.94 | 4.09 | -5.54% | 103,920 | 43,309,945 |
| 2024-02-01 | 4.48 | 4.48 | 4.27 | 4.33 | -3.35% | 81,203 | 35,339,046 |
| 2024-01-31 | 4.7 | 4.73 | 4.45 | 4.48 | -5.29% | 73,590 | 33,620,888 |
| 2024-01-30 | 4.82 | 4.91 | 4.7 | 4.73 | -2.67% | 52,630 | 25,305,099 |
| 2024-01-29 | 5.05 | 5.08 | 4.82 | 4.86 | -3.76% | 76,701 | 37,592,816 |
| 2024-01-26 | 4.99 | 5.14 | 4.96 | 5.05 | +1% | 69,653 | 35,199,334 |
| 2024-01-25 | 4.83 | 5.01 | 4.74 | 5 | +3.73% | 75,946 | 37,229,088 |
| 2024-01-24 | 4.81 | 4.87 | 4.62 | 4.82 | +0.21% | 84,598 | 40,207,836 |
| 2024-01-23 | 4.9 | 4.92 | 4.68 | 4.81 | -1.84% | 92,154 | 44,120,034 |
| 2024-01-22 | 5.25 | 5.29 | 4.84 | 4.9 | -7.02% | 105,704 | 53,442,465 |
| 2024-01-19 | 5.43 | 5.44 | 5.25 | 5.27 | -2.41% | 57,610 | 30,640,399 |
| 2024-01-18 | 5.46 | 5.52 | 5.25 | 5.4 | -2.35% | 76,226 | 40,974,038 |
| 2024-01-17 | 5.62 | 5.64 | 5.51 | 5.53 | -1.78% | 41,314 | 23,026,248 |
| 2024-01-16 | 5.64 | 5.66 | 5.54 | 5.63 | +0.36% | 47,898 | 26,819,811 |
| 2024-01-15 | 5.66 | 5.66 | 5.59 | 5.61 | -0.71% | 45,020 | 25,282,048 |
| 2024-01-12 | 5.61 | 5.72 | 5.61 | 5.65 | +0.71% | 66,077 | 37,507,625 |
| 2024-01-11 | 5.5 | 5.63 | 5.5 | 5.61 | +1.45% | 53,380 | 29,750,843 |
| 2024-01-10 | 5.53 | 5.61 | 5.46 | 5.53 | +0.18% | 49,300 | 27,373,406 |
| 2024-01-09 | 5.5 | 5.6 | 5.5 | 5.52 | +0.18% | 42,911 | 23,811,065 |
| 2024-01-08 | 5.59 | 5.6 | 5.5 | 5.51 | -1.25% | 42,545 | 23,598,005 |
| 2024-01-05 | 5.64 | 5.68 | 5.53 | 5.58 | -1.06% | 48,519 | 27,172,595 |
| 2024-01-04 | 5.67 | 5.67 | 5.6 | 5.64 | -0.18% | 37,129 | 20,884,008 |
| 2024-01-03 | 5.66 | 5.68 | 5.61 | 5.65 | -0.18% | 50,157 | 28,314,404 |
| 2024-01-02 | 5.6 | 5.68 | 5.59 | 5.66 | +1.07% | 55,569 | 31,377,626 |
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：