股票概览
9.28
-3.73%
-0.36
9.7
开盘价
9.85
最高价
9.25
最低价
1,745,056
成交量
数据更新至: 2024-12-31
技术指标
9.49
MA5 (5日均线)
9.81
MA10 (10日均线)
10.60
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 | 9.7 | 9.85 | 9.25 | 9.28 | -3.73% | 1,745,056 | 1,672,593,683 |
| 2024-12-30 | 9.44 | 9.95 | 9.16 | 9.64 | +2.55% | 1,981,011 | 1,911,414,833 |
| 2024-12-27 | 9.51 | 9.72 | 9.39 | 9.4 | -1.78% | 1,654,505 | 1,583,288,599 |
| 2024-12-26 | 9.55 | 9.78 | 9.52 | 9.57 | +0.21% | 1,543,434 | 1,489,493,681 |
| 2024-12-25 | 9.48 | 9.73 | 9.36 | 9.55 | +0.42% | 1,752,334 | 1,669,876,041 |
| 2024-12-24 | 9.55 | 9.66 | 9.29 | 9.51 | 0% | 1,790,312 | 1,687,469,040 |
| 2024-12-23 | 10.5 | 10.53 | 9.51 | 9.51 | -9.77% | 2,968,383 | 2,928,320,406 |
| 2024-12-20 | 10.31 | 10.67 | 10.3 | 10.54 | +0.38% | 2,348,529 | 2,465,802,293 |
| 2024-12-19 | 10.24 | 10.75 | 9.95 | 10.5 | -0.66% | 3,035,338 | 3,122,828,323 |
| 2024-12-18 | 10.32 | 10.68 | 10.07 | 10.57 | +1.44% | 2,715,450 | 2,825,403,913 |
| 2024-12-17 | 11.22 | 11.38 | 10.3 | 10.42 | -8.44% | 3,705,190 | 3,957,517,663 |
| 2024-12-16 | 11.85 | 11.85 | 11 | 11.38 | -4.77% | 4,465,432 | 5,078,808,174 |
| 2024-12-13 | 11.38 | 12.7 | 11.38 | 11.95 | +3.64% | 6,916,774 | 8,405,748,377 |
| 2024-12-12 | 12 | 12.4 | 11.52 | 11.53 | 0% | 4,773,873 | 5,693,490,726 |
| 2024-12-11 | 11.21 | 11.77 | 11.13 | 11.53 | -0.6% | 3,652,107 | 4,169,760,768 |
| 2024-12-10 | 11.78 | 12.48 | 11.54 | 11.6 | 0% | 5,304,525 | 6,339,824,606 |
| 2024-12-09 | 11.94 | 11.97 | 11.23 | 11.6 | -1.94% | 4,308,321 | 4,961,909,320 |
| 2024-12-06 | 11.68 | 12.09 | 11.35 | 11.83 | -0.42% | 6,496,610 | 7,599,005,042 |
| 2024-12-05 | 10.19 | 12.2 | 10.19 | 11.88 | +16.7% | 7,690,882 | 8,774,895,333 |
| 2024-12-04 | 10.62 | 10.78 | 9.98 | 10.18 | -3.23% | 3,185,763 | 3,282,309,938 |
| 2024-12-03 | 11.01 | 11.26 | 10.44 | 10.52 | -5.31% | 4,080,416 | 4,381,306,339 |
| 2024-12-02 | 10.91 | 11.8 | 10.81 | 11.11 | +1.37% | 5,417,230 | 6,100,681,580 |
| 2024-11-29 | 10.31 | 11.58 | 10.16 | 10.96 | +5.38% | 5,524,112 | 5,999,389,858 |
| 2024-11-28 | 10.5 | 11.19 | 10.1 | 10.4 | -2.99% | 4,518,877 | 4,765,341,916 |
| 2024-11-27 | 10.08 | 10.8 | 10.07 | 10.72 | +3.18% | 4,145,002 | 4,349,463,458 |
| 2024-11-26 | 10.6 | 11 | 10.27 | 10.39 | -8.05% | 5,180,105 | 5,507,887,599 |
| 2024-11-25 | 10.6 | 11.3 | 10.07 | 11.3 | +8.97% | 6,385,381 | 6,901,610,713 |
| 2024-11-22 | 10.5 | 11.45 | 10.17 | 10.37 | -3.45% | 7,125,593 | 7,766,555,806 |
| 2024-11-21 | 10.54 | 11.58 | 10.54 | 10.74 | +2.87% | 7,951,843 | 8,721,004,384 |
| 2024-11-20 | 9.19 | 10.78 | 9.03 | 10.44 | +16.26% | 7,332,906 | 7,408,662,383 |
| 2024-11-19 | 8.82 | 9.04 | 8.48 | 8.98 | -3.02% | 3,293,791 | 2,884,466,519 |
| 2024-11-18 | 9.84 | 9.92 | 8.47 | 9.26 | -6.65% | 4,951,298 | 4,454,249,206 |
| 2024-11-15 | 9.54 | 10.86 | 9.52 | 9.92 | +7.48% | 6,509,826 | 6,650,353,475 |
| 2024-11-14 | 10.02 | 10.18 | 9.21 | 9.23 | -9.06% | 4,429,306 | 4,233,021,454 |
| 2024-11-13 | 9.6 | 11.12 | 9.6 | 10.15 | +6.39% | 6,171,717 | 6,407,902,910 |
| 2024-11-12 | 9.48 | 10.37 | 9.3 | 9.54 | +0.74% | 6,680,215 | 6,484,804,350 |
| 2024-11-11 | 7.88 | 9.47 | 7.82 | 9.47 | +20.03% | 3,577,634 | 3,151,967,728 |
| 2024-11-08 | 8.01 | 8.24 | 7.88 | 7.89 | -3.19% | 2,400,450 | 1,927,879,304 |
| 2024-11-07 | 8.45 | 8.58 | 8.08 | 8.15 | +0.12% | 3,021,209 | 2,511,583,793 |
| 2024-11-06 | 7.98 | 8.26 | 7.85 | 8.14 | +2.26% | 2,700,750 | 2,177,036,792 |
| 2024-11-05 | 7.7 | 8.02 | 7.65 | 7.96 | +1.79% | 2,425,814 | 1,907,944,601 |
| 2024-11-04 | 7.58 | 7.88 | 7.39 | 7.82 | +5.25% | 2,206,603 | 1,697,541,916 |
| 2024-11-01 | 7.27 | 7.89 | 7.09 | 7.43 | +1.64% | 2,390,968 | 1,790,976,283 |
| 2024-10-31 | 7.2 | 7.38 | 7.11 | 7.31 | +1.39% | 1,210,682 | 878,550,648 |
| 2024-10-30 | 7.3 | 7.44 | 7.11 | 7.21 | -1.23% | 1,120,859 | 816,220,069 |
| 2024-10-29 | 7.76 | 7.8 | 7.29 | 7.3 | -3.95% | 1,346,927 | 1,012,383,469 |
| 2024-10-28 | 7.31 | 7.69 | 7.31 | 7.6 | +2.98% | 1,384,058 | 1,041,186,214 |
| 2024-10-25 | 7.29 | 7.49 | 7.27 | 7.38 | +1.37% | 1,020,416 | 753,418,010 |
| 2024-10-24 | 7.41 | 7.48 | 7.2 | 7.28 | -3.83% | 1,157,022 | 844,873,449 |
| 2024-10-23 | 7.94 | 7.94 | 7.4 | 7.57 | -2.07% | 2,142,658 | 1,626,518,710 |
| 2024-10-22 | 7.18 | 8.1 | 7.14 | 7.73 | +7.36% | 3,091,808 | 2,371,955,193 |
| 2024-10-21 | 7.1 | 7.35 | 7.03 | 7.2 | +2.13% | 1,411,161 | 1,018,161,453 |
| 2024-10-18 | 6.81 | 7.26 | 6.7 | 7.05 | +3.37% | 1,439,240 | 1,001,521,226 |
| 2024-10-17 | 6.79 | 6.98 | 6.75 | 6.82 | +1.49% | 1,081,606 | 743,303,004 |
| 2024-10-16 | 6.6 | 6.85 | 6.52 | 6.72 | +0.15% | 739,766 | 499,181,888 |
| 2024-10-15 | 6.65 | 7 | 6.61 | 6.71 | 0% | 1,170,420 | 802,363,976 |
| 2024-10-14 | 6.58 | 6.74 | 6.37 | 6.71 | +2.91% | 862,517 | 567,238,800 |
| 2024-10-11 | 6.87 | 6.87 | 6.41 | 6.52 | -5.23% | 935,728 | 619,086,037 |
| 2024-10-10 | 7.17 | 7.28 | 6.76 | 6.88 | -1.29% | 1,275,089 | 895,789,506 |
| 2024-10-09 | 7.75 | 7.75 | 6.96 | 6.97 | -14.16% | 2,158,925 | 1,584,038,636 |
| 2024-10-08 | 8.43 | 8.43 | 7.36 | 8.12 | +15.34% | 3,018,830 | 2,386,470,500 |
| 2024-09-30 | 6.36 | 7.13 | 6.35 | 7.04 | +15.79% | 2,236,209 | 1,507,970,862 |
| 2024-09-27 | 5.85 | 6.2 | 5.8 | 6.08 | +5.92% | 1,188,894 | 711,850,932 |
| 2024-09-26 | 5.58 | 5.75 | 5.53 | 5.74 | +3.42% | 764,394 | 432,668,366 |
| 2024-09-25 | 5.54 | 5.75 | 5.53 | 5.55 | +1.09% | 819,147 | 461,765,705 |
| 2024-09-24 | 5.29 | 5.49 | 5.25 | 5.49 | +4.17% | 658,263 | 355,279,480 |
| 2024-09-23 | 5.27 | 5.33 | 5.23 | 5.27 | 0% | 236,751 | 125,185,912 |
| 2024-09-20 | 5.31 | 5.33 | 5.23 | 5.27 | -1.13% | 293,621 | 154,965,014 |
| 2024-09-19 | 5.23 | 5.35 | 5.16 | 5.33 | +2.9% | 377,611 | 199,806,117 |
| 2024-09-18 | 5.25 | 5.28 | 5.08 | 5.18 | -1.33% | 297,227 | 153,722,100 |
| 2024-09-13 | 5.35 | 5.38 | 5.25 | 5.25 | -1.87% | 291,593 | 154,527,716 |
| 2024-09-12 | 5.38 | 5.49 | 5.34 | 5.35 | -1.11% | 385,029 | 208,077,424 |
| 2024-09-11 | 5.39 | 5.56 | 5.35 | 5.41 | +0.19% | 542,020 | 294,283,198 |
| 2024-09-10 | 5.34 | 5.44 | 5.25 | 5.4 | +1.5% | 331,321 | 176,893,346 |
| 2024-09-09 | 5.29 | 5.37 | 5.25 | 5.32 | +0.19% | 266,325 | 141,770,754 |
| 2024-09-06 | 5.42 | 5.43 | 5.31 | 5.31 | -1.85% | 296,633 | 159,181,902 |
| 2024-09-05 | 5.31 | 5.47 | 5.3 | 5.41 | +1.88% | 427,065 | 230,632,997 |
| 2024-09-04 | 5.28 | 5.37 | 5.27 | 5.31 | -0.19% | 268,656 | 143,033,621 |
| 2024-09-03 | 5.26 | 5.36 | 5.25 | 5.32 | +1.14% | 289,646 | 153,854,283 |
| 2024-09-02 | 5.34 | 5.4 | 5.25 | 5.26 | -1.68% | 454,403 | 241,233,677 |
| 2024-08-30 | 5.12 | 5.43 | 5.09 | 5.35 | +5.94% | 854,133 | 454,142,709 |
| 2024-08-29 | 4.95 | 5.09 | 4.93 | 5.05 | +1.2% | 245,392 | 123,473,490 |
| 2024-08-28 | 4.93 | 5.01 | 4.83 | 4.99 | +0.81% | 297,723 | 146,846,290 |
| 2024-08-27 | 5.05 | 5.11 | 4.95 | 4.95 | -2.56% | 320,315 | 160,658,983 |
| 2024-08-26 | 5.08 | 5.12 | 5.02 | 5.08 | +0.4% | 261,228 | 132,738,056 |
| 2024-08-23 | 5.05 | 5.12 | 4.99 | 5.06 | -0.78% | 430,026 | 217,147,843 |
| 2024-08-22 | 5.37 | 5.45 | 5.08 | 5.1 | -1.73% | 804,249 | 423,552,671 |
| 2024-08-21 | 5.29 | 5.37 | 5.18 | 5.19 | -1.89% | 311,563 | 164,017,125 |
| 2024-08-20 | 5.32 | 5.38 | 5.25 | 5.29 | -0.56% | 383,520 | 203,699,484 |
| 2024-08-19 | 5.28 | 5.38 | 5.28 | 5.32 | +0.57% | 341,517 | 182,283,223 |
| 2024-08-16 | 5.27 | 5.32 | 5.25 | 5.29 | +0.38% | 328,118 | 173,586,649 |
| 2024-08-15 | 5.13 | 5.37 | 5.11 | 5.27 | +2.53% | 448,946 | 236,788,314 |
| 2024-08-14 | 5.11 | 5.19 | 5.06 | 5.14 | +0.78% | 260,055 | 133,462,138 |
| 2024-08-13 | 5.06 | 5.1 | 5.03 | 5.1 | +0.59% | 179,519 | 90,985,099 |
| 2024-08-12 | 5.11 | 5.13 | 5.03 | 5.07 | -1.17% | 226,052 | 114,705,618 |
| 2024-08-09 | 5.3 | 5.33 | 5.13 | 5.13 | -2.66% | 272,957 | 141,951,588 |
| 2024-08-08 | 5.25 | 5.29 | 5.15 | 5.27 | 0% | 281,947 | 147,494,512 |
| 2024-08-07 | 5.25 | 5.35 | 5.24 | 5.27 | -0.19% | 257,598 | 136,518,058 |
| 2024-08-06 | 5.25 | 5.33 | 5.21 | 5.28 | +1.73% | 284,358 | 149,878,758 |
| 2024-08-05 | 5.23 | 5.39 | 5.18 | 5.19 | -1.52% | 392,604 | 207,614,706 |
| 2024-08-02 | 5.31 | 5.41 | 5.25 | 5.27 | -1.31% | 303,572 | 161,873,135 |
| 2024-08-01 | 5.34 | 5.43 | 5.32 | 5.34 | -0.37% | 327,502 | 175,646,022 |
| 2024-07-31 | 5.13 | 5.37 | 5.11 | 5.36 | +4.48% | 471,131 | 248,968,441 |
| 2024-07-30 | 5.1 | 5.17 | 5.08 | 5.13 | +0.2% | 221,492 | 113,498,445 |
| 2024-07-29 | 5.09 | 5.17 | 5.02 | 5.12 | +0.39% | 272,149 | 139,066,239 |
| 2024-07-26 | 5 | 5.12 | 4.99 | 5.1 | +2% | 282,670 | 143,450,002 |
| 2024-07-25 | 4.89 | 5.08 | 4.83 | 5 | +1.63% | 343,565 | 171,247,622 |
| 2024-07-24 | 5.03 | 5.12 | 4.92 | 4.92 | -3.53% | 387,266 | 193,601,706 |
| 2024-07-23 | 5.26 | 5.26 | 5.1 | 5.1 | -2.67% | 260,586 | 134,924,549 |
| 2024-07-22 | 5.21 | 5.26 | 5.12 | 5.24 | +1.16% | 286,424 | 149,031,729 |
| 2024-07-19 | 5.12 | 5.23 | 5.11 | 5.18 | +0.58% | 325,522 | 168,785,207 |
| 2024-07-18 | 5.14 | 5.18 | 5.05 | 5.15 | -1.15% | 338,597 | 172,877,422 |
| 2024-07-17 | 5.23 | 5.33 | 5.21 | 5.21 | -0.38% | 307,862 | 162,062,871 |
| 2024-07-16 | 5.24 | 5.27 | 5.16 | 5.23 | -0.57% | 260,485 | 135,779,405 |
| 2024-07-15 | 5.29 | 5.34 | 5.23 | 5.26 | -0.75% | 251,221 | 132,539,062 |
| 2024-07-12 | 5.35 | 5.4 | 5.28 | 5.3 | -1.3% | 251,170 | 133,934,640 |
| 2024-07-11 | 5.3 | 5.38 | 5.25 | 5.37 | +3.47% | 390,294 | 208,108,437 |
| 2024-07-10 | 5.17 | 5.28 | 5.13 | 5.19 | -0.38% | 291,791 | 152,355,263 |
| 2024-07-09 | 5.14 | 5.23 | 5.02 | 5.21 | +1.76% | 374,795 | 192,600,304 |
| 2024-07-08 | 5.3 | 5.3 | 5.11 | 5.12 | -3.76% | 319,234 | 165,146,154 |
| 2024-07-05 | 5.28 | 5.37 | 5.19 | 5.32 | +0.95% | 301,880 | 160,133,600 |
| 2024-07-04 | 5.44 | 5.47 | 5.26 | 5.27 | -3.13% | 278,624 | 148,448,954 |
| 2024-07-03 | 5.49 | 5.52 | 5.43 | 5.44 | -1.09% | 224,231 | 122,633,953 |
| 2024-07-02 | 5.44 | 5.57 | 5.42 | 5.5 | +1.29% | 339,782 | 187,334,541 |
| 2024-07-01 | 5.4 | 5.47 | 5.31 | 5.43 | -0.18% | 282,081 | 151,987,074 |
| 2024-06-28 | 5.52 | 5.58 | 5.42 | 5.44 | -1.09% | 389,808 | 214,997,398 |
| 2024-06-27 | 5.53 | 5.63 | 5.49 | 5.5 | -1.08% | 426,519 | 237,089,446 |
| 2024-06-26 | 5.24 | 5.57 | 5.23 | 5.56 | +5.5% | 569,479 | 309,075,258 |
| 2024-06-25 | 5.33 | 5.41 | 5.22 | 5.27 | -0.57% | 292,297 | 154,768,907 |
| 2024-06-24 | 5.53 | 5.55 | 5.3 | 5.3 | -4.5% | 428,744 | 230,193,231 |
| 2024-06-21 | 5.55 | 5.63 | 5.51 | 5.55 | -0.36% | 246,386 | 137,340,531 |
| 2024-06-20 | 5.77 | 5.79 | 5.56 | 5.57 | -3.47% | 357,360 | 201,542,747 |
| 2024-06-19 | 5.88 | 5.9 | 5.76 | 5.77 | -1.7% | 324,323 | 188,894,186 |
| 2024-06-18 | 5.84 | 5.91 | 5.83 | 5.87 | +0.51% | 298,525 | 175,362,032 |
| 2024-06-17 | 5.86 | 5.9 | 5.81 | 5.84 | -0.51% | 269,748 | 157,737,826 |
| 2024-06-14 | 5.85 | 5.9 | 5.81 | 5.87 | +0.34% | 301,111 | 176,364,044 |
| 2024-06-13 | 5.86 | 5.9 | 5.82 | 5.85 | -0.17% | 303,038 | 177,346,635 |
| 2024-06-12 | 5.7 | 5.92 | 5.69 | 5.86 | +2.99% | 502,592 | 293,307,519 |
| 2024-06-11 | 5.55 | 5.72 | 5.5 | 5.69 | +1.61% | 379,053 | 213,471,334 |
| 2024-06-07 | 5.67 | 5.72 | 5.5 | 5.6 | 0% | 415,939 | 233,159,913 |
| 2024-06-06 | 5.8 | 5.84 | 5.54 | 5.6 | -2.78% | 540,733 | 305,027,534 |
| 2024-06-05 | 5.89 | 5.9 | 5.76 | 5.76 | -2.04% | 308,577 | 180,127,375 |
| 2024-06-04 | 5.88 | 5.93 | 5.82 | 5.88 | -0.68% | 320,909 | 188,040,999 |
| 2024-06-03 | 6.02 | 6.04 | 5.89 | 5.92 | -1.82% | 317,838 | 189,237,131 |
| 2024-05-31 | 5.92 | 6.09 | 5.9 | 6.03 | +2.2% | 406,295 | 243,729,850 |
| 2024-05-30 | 5.93 | 5.98 | 5.84 | 5.9 | -0.84% | 281,012 | 166,024,497 |
| 2024-05-29 | 5.96 | 6.06 | 5.93 | 5.95 | -0.5% | 285,636 | 171,086,204 |
| 2024-05-28 | 6.08 | 6.1 | 5.98 | 5.98 | -2.61% | 378,580 | 228,077,453 |
| 2024-05-27 | 6.05 | 6.14 | 5.95 | 6.14 | +2.16% | 389,780 | 235,131,000 |
| 2024-05-24 | 6.09 | 6.17 | 6 | 6.01 | -1.64% | 381,878 | 231,656,023 |
| 2024-05-23 | 6.32 | 6.33 | 6.09 | 6.11 | -3.63% | 595,200 | 367,258,174 |
| 2024-05-22 | 6.25 | 6.35 | 6.21 | 6.34 | +0.96% | 443,487 | 279,589,229 |
| 2024-05-21 | 6.26 | 6.38 | 6.21 | 6.28 | +0.32% | 456,706 | 287,563,455 |
| 2024-05-20 | 6.25 | 6.34 | 6.18 | 6.26 | -0.32% | 402,687 | 252,426,578 |
| 2024-05-17 | 6.28 | 6.32 | 6.16 | 6.28 | 0% | 483,826 | 301,639,784 |
| 2024-05-16 | 6.28 | 6.42 | 6.25 | 6.28 | 0% | 527,874 | 333,978,920 |
| 2024-05-15 | 6.38 | 6.4 | 6.28 | 6.28 | -2.48% | 565,161 | 357,628,599 |
| 2024-05-14 | 6.19 | 6.52 | 6.18 | 6.44 | +5.4% | 1,048,183 | 665,740,908 |
| 2024-05-13 | 6.15 | 6.24 | 6.06 | 6.11 | -1.77% | 393,932 | 241,467,278 |
| 2024-05-10 | 6.38 | 6.43 | 6.18 | 6.22 | -2.2% | 500,855 | 313,385,134 |
| 2024-05-09 | 6.27 | 6.4 | 6.27 | 6.36 | +1.44% | 405,511 | 257,550,958 |
| 2024-05-08 | 6.47 | 6.47 | 6.27 | 6.27 | -3.98% | 645,174 | 408,806,932 |
| 2024-05-07 | 6.52 | 6.69 | 6.48 | 6.53 | +0.15% | 670,612 | 440,460,371 |
| 2024-05-06 | 6.65 | 6.69 | 6.47 | 6.52 | +0.31% | 637,765 | 419,141,753 |
| 2024-04-30 | 6.63 | 6.64 | 6.43 | 6.5 | -1.81% | 612,149 | 399,523,950 |
| 2024-04-29 | 6.53 | 6.68 | 6.53 | 6.62 | +2.95% | 703,943 | 465,244,438 |
| 2024-04-26 | 6.28 | 6.49 | 6.27 | 6.43 | +3.04% | 804,400 | 516,105,670 |
| 2024-04-25 | 6.22 | 6.31 | 6.15 | 6.24 | -0.79% | 550,985 | 343,720,515 |
| 2024-04-24 | 6.04 | 6.3 | 6 | 6.29 | +4.31% | 700,173 | 432,591,762 |
| 2024-04-23 | 6.06 | 6.15 | 6.01 | 6.03 | +0.33% | 459,560 | 279,714,498 |
| 2024-04-22 | 6.11 | 6.17 | 5.93 | 6.01 | -2.75% | 576,339 | 348,046,102 |
| 2024-04-19 | 6.27 | 6.35 | 6.16 | 6.18 | -1.9% | 445,960 | 278,226,960 |
| 2024-04-18 | 6.35 | 6.45 | 6.24 | 6.3 | -1.56% | 557,980 | 354,159,632 |
| 2024-04-17 | 6.05 | 6.42 | 6.05 | 6.4 | +7.93% | 764,819 | 480,841,023 |
| 2024-04-16 | 6.17 | 6.31 | 5.92 | 5.93 | -5.27% | 679,483 | 410,887,973 |
| 2024-04-15 | 6.43 | 6.49 | 6.15 | 6.26 | -2.49% | 610,017 | 383,931,413 |
| 2024-04-12 | 6.5 | 6.58 | 6.4 | 6.42 | -1.83% | 456,486 | 295,254,515 |
| 2024-04-11 | 6.43 | 6.65 | 6.4 | 6.54 | +1.08% | 635,362 | 417,253,786 |
| 2024-04-10 | 6.72 | 6.74 | 6.41 | 6.47 | -4.29% | 704,491 | 459,588,008 |
| 2024-04-09 | 6.75 | 6.8 | 6.68 | 6.76 | +1.2% | 439,829 | 296,282,591 |
| 2024-04-08 | 6.85 | 6.85 | 6.68 | 6.68 | -2.62% | 533,783 | 360,041,268 |
| 2024-04-03 | 7.07 | 7.1 | 6.84 | 6.86 | -3.65% | 731,278 | 506,372,712 |
| 2024-04-02 | 7.33 | 7.33 | 7.06 | 7.12 | -3.13% | 716,976 | 513,160,161 |
| 2024-04-01 | 7.2 | 7.48 | 7.19 | 7.35 | +2.94% | 695,194 | 511,369,781 |
| 2024-03-29 | 7.16 | 7.19 | 7.01 | 7.14 | -0.97% | 648,764 | 459,933,086 |
| 2024-03-28 | 6.95 | 7.34 | 6.93 | 7.21 | +3.3% | 983,392 | 707,903,520 |
| 2024-03-27 | 7.39 | 7.46 | 6.98 | 6.98 | -5.55% | 1,095,416 | 779,215,148 |
| 2024-03-26 | 7.6 | 7.78 | 7.31 | 7.39 | -3.65% | 1,160,520 | 872,358,406 |
| 2024-03-25 | 8.2 | 8.25 | 7.65 | 7.67 | -6.92% | 1,766,042 | 1,399,049,981 |
| 2024-03-22 | 7.85 | 8.35 | 7.83 | 8.24 | +3.91% | 2,464,123 | 2,001,367,611 |
| 2024-03-21 | 7.91 | 8.09 | 7.79 | 7.93 | +2.32% | 2,109,121 | 1,678,719,650 |
| 2024-03-20 | 7.37 | 7.82 | 7.37 | 7.75 | +4.73% | 2,029,569 | 1,558,964,045 |
| 2024-03-19 | 7.48 | 7.63 | 7.39 | 7.4 | -1.6% | 906,422 | 682,040,679 |
| 2024-03-18 | 7.39 | 7.54 | 7.26 | 7.52 | +2.45% | 979,240 | 727,812,219 |
| 2024-03-15 | 7.3 | 7.34 | 7.16 | 7.34 | -0.14% | 625,711 | 453,286,422 |
| 2024-03-14 | 7.42 | 7.48 | 7.24 | 7.35 | -2.26% | 864,234 | 636,524,961 |
| 2024-03-13 | 7.38 | 7.65 | 7.38 | 7.52 | +1.76% | 1,416,338 | 1,067,755,619 |
| 2024-03-12 | 7.35 | 7.53 | 7.35 | 7.39 | +0.68% | 919,163 | 683,146,928 |
| 2024-03-11 | 7.11 | 7.34 | 7.1 | 7.34 | +2.23% | 744,487 | 540,450,098 |
| 2024-03-08 | 7.07 | 7.21 | 7.01 | 7.18 | +2.13% | 635,133 | 452,208,058 |
| 2024-03-07 | 7.31 | 7.37 | 7.02 | 7.03 | -3.7% | 950,296 | 682,586,062 |
| 2024-03-06 | 7.27 | 7.51 | 7.26 | 7.3 | -1.22% | 840,910 | 618,800,671 |
| 2024-03-05 | 7.51 | 7.62 | 7.36 | 7.39 | -3.02% | 1,169,800 | 875,040,411 |
| 2024-03-04 | 7.5 | 7.63 | 7.3 | 7.62 | +1.46% | 1,332,094 | 998,876,275 |
| 2024-03-01 | 7.38 | 7.55 | 7.32 | 7.51 | +1.76% | 1,168,565 | 871,536,329 |
| 2024-02-29 | 7.02 | 7.42 | 7.01 | 7.38 | +4.53% | 1,142,765 | 832,713,078 |
| 2024-02-28 | 7.56 | 7.83 | 7.06 | 7.06 | -7.47% | 2,043,806 | 1,528,839,789 |
| 2024-02-27 | 7.26 | 7.64 | 7.2 | 7.63 | +5.53% | 1,686,815 | 1,254,500,717 |
| 2024-02-26 | 7.23 | 7.4 | 7.16 | 7.23 | -1.23% | 1,264,747 | 917,806,549 |
| 2024-02-23 | 7.15 | 7.38 | 7.03 | 7.32 | +2.66% | 1,692,139 | 1,225,403,144 |
| 2024-02-22 | 7.09 | 7.26 | 7.05 | 7.13 | +1.13% | 1,126,667 | 804,625,772 |
| 2024-02-21 | 6.94 | 7.25 | 6.91 | 7.05 | -0.7% | 1,372,743 | 979,730,183 |
| 2024-02-20 | 7.02 | 7.29 | 6.95 | 7.1 | -0.56% | 1,518,645 | 1,085,863,110 |
| 2024-02-19 | 7.38 | 7.38 | 6.91 | 7.14 | +11.39% | 1,863,299 | 1,321,476,911 |
| 2024-02-08 | 6.35 | 6.65 | 6.35 | 6.41 | +2.56% | 1,015,334 | 661,520,896 |
| 2024-02-07 | 5.89 | 6.32 | 5.82 | 6.25 | +6.66% | 1,130,865 | 694,979,551 |
| 2024-02-06 | 5.28 | 5.92 | 5.22 | 5.86 | +10.78% | 935,884 | 526,287,728 |
| 2024-02-05 | 5.88 | 5.92 | 5.12 | 5.29 | -9.88% | 1,012,417 | 552,687,666 |
| 2024-02-02 | 6.04 | 6.28 | 5.66 | 5.87 | -2.17% | 788,425 | 470,460,766 |
| 2024-02-01 | 5.95 | 6.19 | 5.77 | 6 | +0.33% | 599,208 | 359,694,555 |
| 2024-01-31 | 6.26 | 6.52 | 5.95 | 5.98 | -5.53% | 722,545 | 454,503,733 |
| 2024-01-30 | 6.38 | 6.56 | 6.32 | 6.33 | -2.16% | 383,980 | 247,130,299 |
| 2024-01-29 | 6.78 | 6.78 | 6.46 | 6.47 | -4.29% | 575,519 | 378,006,252 |
| 2024-01-26 | 6.75 | 7 | 6.72 | 6.76 | -0.44% | 752,367 | 514,709,623 |
| 2024-01-25 | 6.6 | 6.8 | 6.51 | 6.79 | +3.03% | 709,796 | 475,525,412 |
| 2024-01-24 | 6.55 | 6.61 | 6.36 | 6.59 | +0.61% | 545,897 | 355,206,759 |
| 2024-01-23 | 6.36 | 6.67 | 6.27 | 6.55 | +2.99% | 648,617 | 422,122,135 |
| 2024-01-22 | 6.83 | 6.9 | 6.26 | 6.36 | -7.42% | 751,747 | 494,862,879 |
| 2024-01-19 | 6.89 | 7.1 | 6.87 | 6.87 | -1.01% | 791,786 | 552,510,428 |
| 2024-01-18 | 6.61 | 6.95 | 6.61 | 6.94 | +3.43% | 912,135 | 621,839,845 |
| 2024-01-17 | 6.85 | 6.92 | 6.71 | 6.71 | -2.61% | 494,053 | 337,677,557 |
| 2024-01-16 | 6.74 | 6.9 | 6.68 | 6.89 | +0.29% | 659,277 | 446,155,672 |
| 2024-01-15 | 6.54 | 6.99 | 6.52 | 6.87 | +4.09% | 912,226 | 620,441,395 |
| 2024-01-12 | 6.7 | 6.76 | 6.6 | 6.6 | -2.08% | 398,895 | 265,433,527 |
| 2024-01-11 | 6.53 | 6.78 | 6.51 | 6.74 | +3.22% | 542,739 | 362,385,716 |
| 2024-01-10 | 6.72 | 6.73 | 6.51 | 6.53 | -3.26% | 519,312 | 342,508,596 |
| 2024-01-09 | 6.78 | 6.85 | 6.68 | 6.75 | +0.15% | 396,623 | 268,494,483 |
| 2024-01-08 | 6.79 | 6.84 | 6.71 | 6.74 | -0.88% | 429,239 | 290,864,654 |
| 2024-01-05 | 6.96 | 6.98 | 6.75 | 6.8 | -2.58% | 586,532 | 402,495,597 |
| 2024-01-04 | 7.11 | 7.11 | 6.91 | 6.98 | -1.55% | 501,121 | 349,867,775 |
| 2024-01-03 | 7.06 | 7.19 | 7 | 7.09 | -0.14% | 553,537 | 393,201,750 |
| 2024-01-02 | 7.17 | 7.33 | 7.09 | 7.1 | -1.11% | 670,149 | 482,363,189 |
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：