股票概览
9.12
-6.94%
-0.68
9.8
开盘价
9.86
最高价
9.11
最低价
730,028
成交量
数据更新至: 2024-12-31
技术指标
9.80
MA5 (5日均线)
10.51
MA10 (10日均线)
11.10
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 | 9.8 | 9.86 | 9.11 | 9.12 | -6.94% | 730,028 | 682,205,671 |
| 2024-12-30 | 9.99 | 10 | 9.62 | 9.8 | -2.29% | 495,446 | 487,313,089 |
| 2024-12-27 | 10.19 | 10.38 | 9.96 | 10.03 | -2.43% | 743,220 | 756,906,444 |
| 2024-12-26 | 9.99 | 10.43 | 9.99 | 10.28 | +5.11% | 836,524 | 855,924,525 |
| 2024-12-25 | 10.3 | 10.33 | 9.5 | 9.78 | -5.23% | 812,678 | 796,403,504 |
| 2024-12-24 | 10.4 | 10.63 | 10.11 | 10.32 | -1.99% | 781,910 | 804,514,351 |
| 2024-12-23 | 11.89 | 12.1 | 10.5 | 10.53 | -10% | 1,105,204 | 1,237,597,401 |
| 2024-12-20 | 11.56 | 11.97 | 11.55 | 11.7 | -0.68% | 951,928 | 1,117,090,619 |
| 2024-12-19 | 11.43 | 12.09 | 11.01 | 11.78 | -0.08% | 1,259,278 | 1,455,895,969 |
| 2024-12-18 | 11.55 | 12.08 | 11.22 | 11.79 | +0.26% | 1,169,527 | 1,365,351,839 |
| 2024-12-17 | 12.68 | 12.91 | 11.68 | 11.76 | -8.91% | 1,509,034 | 1,817,588,505 |
| 2024-12-16 | 13.19 | 14.36 | 12.46 | 12.91 | -3.37% | 2,236,718 | 3,001,668,361 |
| 2024-12-13 | 12.71 | 14.7 | 12.38 | 13.36 | +5.03% | 2,811,069 | 3,797,240,037 |
| 2024-12-12 | 13.89 | 14.44 | 12.47 | 12.72 | -5.07% | 3,198,953 | 4,272,835,361 |
| 2024-12-11 | 11.05 | 13.4 | 11.05 | 13.4 | +19.96% | 3,027,494 | 3,739,160,004 |
| 2024-12-10 | 11 | 11.9 | 10.72 | 11.17 | +5.08% | 1,840,814 | 2,067,992,507 |
| 2024-12-09 | 10.58 | 11.07 | 10.41 | 10.63 | -1.21% | 967,965 | 1,029,321,714 |
| 2024-12-06 | 10.15 | 11.11 | 10.1 | 10.76 | +5.08% | 1,427,274 | 1,520,912,270 |
| 2024-12-05 | 9.8 | 10.28 | 9.78 | 10.24 | +3.64% | 786,282 | 797,813,066 |
| 2024-12-04 | 10.42 | 10.53 | 9.78 | 9.88 | -6.44% | 1,102,475 | 1,110,421,076 |
| 2024-12-03 | 10.97 | 10.97 | 10.47 | 10.56 | -3.65% | 1,041,622 | 1,111,575,502 |
| 2024-12-02 | 10.58 | 11.27 | 10.58 | 10.96 | +0.92% | 1,350,849 | 1,472,830,622 |
| 2024-11-29 | 10.37 | 11.37 | 10.37 | 10.86 | +3.82% | 1,739,949 | 1,912,900,155 |
| 2024-11-28 | 9.98 | 10.8 | 9.98 | 10.46 | +3.98% | 1,313,165 | 1,366,509,754 |
| 2024-11-27 | 9.66 | 10.21 | 9.51 | 10.06 | -0.1% | 842,784 | 831,178,932 |
| 2024-11-26 | 9.8 | 10.86 | 9.73 | 10.07 | +1.31% | 1,168,437 | 1,194,623,360 |
| 2024-11-25 | 10.1 | 10.25 | 9.42 | 9.94 | -0.9% | 771,724 | 758,238,897 |
| 2024-11-22 | 10.07 | 10.76 | 9.91 | 10.03 | -2.81% | 1,212,200 | 1,258,300,682 |
| 2024-11-21 | 9.78 | 10.87 | 9.77 | 10.32 | +3.82% | 1,212,116 | 1,248,570,051 |
| 2024-11-20 | 9.59 | 10.39 | 9.51 | 9.94 | +2.69% | 1,012,610 | 1,008,252,440 |
| 2024-11-19 | 9.09 | 9.7 | 9.01 | 9.68 | +4.2% | 895,058 | 831,971,006 |
| 2024-11-18 | 10.49 | 10.5 | 9.13 | 9.29 | -12.19% | 1,179,276 | 1,130,089,136 |
| 2024-11-15 | 10.5 | 11.42 | 10.4 | 10.58 | +1.83% | 1,486,105 | 1,619,302,518 |
| 2024-11-14 | 10.68 | 10.95 | 10.29 | 10.39 | -6.4% | 1,211,153 | 1,280,531,597 |
| 2024-11-13 | 10.34 | 11.98 | 10.3 | 11.1 | +9.79% | 2,017,048 | 2,226,232,083 |
| 2024-11-12 | 10.56 | 10.72 | 10.01 | 10.11 | -5.78% | 1,060,452 | 1,090,763,260 |
| 2024-11-11 | 10.16 | 11 | 10.16 | 10.73 | +2.88% | 1,262,489 | 1,333,551,938 |
| 2024-11-08 | 10.5 | 10.99 | 10.24 | 10.43 | -3.69% | 1,443,607 | 1,530,485,888 |
| 2024-11-07 | 11.06 | 11.99 | 10.82 | 10.83 | -1.55% | 1,968,139 | 2,236,599,086 |
| 2024-11-06 | 9.97 | 11 | 9.73 | 11 | +9.78% | 1,738,628 | 1,841,427,605 |
| 2024-11-05 | 9.53 | 10.2 | 9.53 | 10.02 | +6.71% | 1,402,755 | 1,392,460,807 |
| 2024-11-04 | 9 | 9.88 | 8.54 | 9.39 | +0.11% | 1,208,992 | 1,120,515,642 |
| 2024-11-01 | 11.25 | 11.44 | 9.38 | 9.38 | -20.03% | 1,853,222 | 1,883,762,082 |
| 2024-10-31 | 11.1 | 12.7 | 11.1 | 11.73 | +1.47% | 2,376,503 | 2,788,694,707 |
| 2024-10-30 | 11.98 | 13.15 | 11.54 | 11.56 | -7.74% | 2,401,574 | 2,919,522,962 |
| 2024-10-29 | 11.36 | 13.59 | 11 | 12.53 | +10.11% | 2,971,555 | 3,605,922,716 |
| 2024-10-28 | 10.58 | 12.48 | 10.54 | 11.38 | -0.18% | 3,204,309 | 3,715,561,304 |
| 2024-10-25 | 9 | 11.4 | 8.99 | 11.4 | +20% | 3,206,343 | 3,206,606,028 |
| 2024-10-24 | 10.4 | 10.4 | 9.1 | 9.5 | -9.87% | 3,111,542 | 3,023,213,595 |
| 2024-10-23 | 10.54 | 10.54 | 9.77 | 10.54 | +20.05% | 1,770,475 | 1,856,647,350 |
| 2024-10-22 | 7.37 | 8.78 | 7.34 | 8.78 | +19.95% | 2,443,539 | 2,064,268,682 |
| 2024-10-21 | 7 | 7.6 | 6.88 | 7.32 | +2.09% | 1,833,315 | 1,325,524,412 |
| 2024-10-18 | 7.2 | 7.44 | 6.8 | 7.17 | +0.28% | 2,112,466 | 1,511,858,447 |
| 2024-10-17 | 6.9 | 7.74 | 6.65 | 7.15 | -0.69% | 2,694,271 | 1,921,973,848 |
| 2024-10-16 | 6.6 | 7.6 | 6.31 | 7.2 | +8.76% | 3,317,924 | 2,274,807,687 |
| 2024-10-15 | 5.49 | 6.62 | 5.38 | 6.62 | +19.93% | 2,895,275 | 1,821,750,721 |
| 2024-10-14 | 5.12 | 5.61 | 5 | 5.52 | +9.09% | 845,878 | 450,570,168 |
| 2024-10-11 | 5.35 | 5.4 | 4.95 | 5.06 | -6.81% | 674,862 | 346,675,247 |
| 2024-10-10 | 5.74 | 5.8 | 5.29 | 5.43 | -1.45% | 775,889 | 428,476,142 |
| 2024-10-09 | 6.32 | 6.32 | 5.5 | 5.51 | -18.25% | 1,262,694 | 749,718,480 |
| 2024-10-08 | 6.86 | 6.86 | 5.92 | 6.74 | +17.01% | 1,583,377 | 1,015,857,508 |
| 2024-09-30 | 5.02 | 5.8 | 4.92 | 5.76 | +19.01% | 1,452,630 | 777,570,843 |
| 2024-09-27 | 4.61 | 4.97 | 4.61 | 4.84 | +4.09% | 1,090,259 | 518,934,716 |
| 2024-09-26 | 4.5 | 4.84 | 4.48 | 4.65 | +4.03% | 1,028,150 | 475,367,848 |
| 2024-09-25 | 4.33 | 4.67 | 4.3 | 4.47 | +3.95% | 981,484 | 441,091,842 |
| 2024-09-24 | 4.19 | 4.32 | 4.12 | 4.3 | +3.12% | 459,458 | 194,860,368 |
| 2024-09-23 | 4.19 | 4.22 | 4.14 | 4.17 | -0.48% | 238,526 | 99,683,956 |
| 2024-09-20 | 4.17 | 4.28 | 4.16 | 4.19 | 0% | 287,036 | 120,501,673 |
| 2024-09-19 | 4.05 | 4.32 | 4.01 | 4.19 | +4.23% | 436,972 | 182,151,920 |
| 2024-09-18 | 4.07 | 4.14 | 3.94 | 4.02 | -0.99% | 255,274 | 102,701,263 |
| 2024-09-13 | 4.15 | 4.23 | 4.04 | 4.06 | -2.4% | 334,915 | 138,697,365 |
| 2024-09-12 | 4.16 | 4.27 | 4.16 | 4.16 | -0.24% | 294,680 | 123,971,046 |
| 2024-09-11 | 4.35 | 4.35 | 4.16 | 4.17 | -4.58% | 431,999 | 183,173,145 |
| 2024-09-10 | 4.31 | 4.38 | 4.24 | 4.37 | +1.39% | 368,870 | 159,710,503 |
| 2024-09-09 | 4.24 | 4.33 | 4.21 | 4.31 | +0.47% | 318,660 | 136,297,727 |
| 2024-09-06 | 4.44 | 4.44 | 4.27 | 4.29 | -4.67% | 592,443 | 257,862,204 |
| 2024-09-05 | 4.42 | 4.58 | 4.33 | 4.5 | +0.9% | 811,917 | 362,374,724 |
| 2024-09-04 | 4.26 | 4.68 | 4.26 | 4.46 | +1.83% | 1,011,409 | 455,142,746 |
| 2024-09-03 | 4.41 | 4.54 | 4.3 | 4.38 | +0.46% | 769,974 | 338,983,916 |
| 2024-09-02 | 4.27 | 4.45 | 4.25 | 4.36 | +1.16% | 799,907 | 348,202,129 |
| 2024-08-30 | 4.09 | 4.39 | 4.09 | 4.31 | +4.87% | 791,349 | 338,359,683 |
| 2024-08-29 | 4.08 | 4.19 | 3.97 | 4.11 | 0% | 451,209 | 184,097,423 |
| 2024-08-28 | 4.07 | 4.2 | 4.01 | 4.11 | +0.24% | 393,742 | 161,937,228 |
| 2024-08-27 | 4.21 | 4.27 | 4.09 | 4.1 | -3.07% | 473,947 | 196,597,073 |
| 2024-08-26 | 4.17 | 4.34 | 4.07 | 4.23 | +1.2% | 725,693 | 304,673,970 |
| 2024-08-23 | 4.32 | 4.39 | 4.14 | 4.18 | -5% | 999,727 | 422,523,781 |
| 2024-08-22 | 3.97 | 4.68 | 3.86 | 4.4 | +9.73% | 1,433,910 | 609,780,335 |
| 2024-08-21 | 4.1 | 4.17 | 3.98 | 4.01 | -3.61% | 411,294 | 166,742,826 |
| 2024-08-20 | 4.15 | 4.24 | 4.12 | 4.16 | -0.48% | 442,599 | 184,384,719 |
| 2024-08-19 | 4.3 | 4.35 | 4.14 | 4.18 | -2.34% | 649,088 | 272,509,300 |
| 2024-08-16 | 4.01 | 4.55 | 3.99 | 4.28 | +6.47% | 1,157,499 | 490,336,061 |
| 2024-08-15 | 3.86 | 4.05 | 3.84 | 4.02 | +2.81% | 440,741 | 175,481,190 |
| 2024-08-14 | 3.84 | 3.96 | 3.83 | 3.91 | +1.56% | 259,927 | 101,632,292 |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.85 | 0% | 185,851 | 70,895,386 |
| 2024-08-12 | 3.97 | 3.97 | 3.85 | 3.85 | -4.47% | 282,703 | 110,623,260 |
| 2024-08-09 | 4.01 | 4.09 | 3.89 | 4.03 | +0.5% | 439,250 | 175,042,892 |
| 2024-08-08 | 3.95 | 4.05 | 3.83 | 4.01 | +1.01% | 417,447 | 165,030,289 |
| 2024-08-07 | 3.95 | 4.01 | 3.93 | 3.97 | 0% | 257,793 | 102,448,071 |
| 2024-08-06 | 3.97 | 4.01 | 3.9 | 3.97 | +2.06% | 294,395 | 116,145,544 |
| 2024-08-05 | 4.01 | 4.12 | 3.88 | 3.89 | -3.95% | 398,574 | 159,631,276 |
| 2024-08-02 | 4.14 | 4.2 | 4.04 | 4.05 | -3.34% | 442,236 | 181,980,466 |
| 2024-08-01 | 4.19 | 4.26 | 4.15 | 4.19 | -1.87% | 558,788 | 234,425,435 |
| 2024-07-31 | 4.1 | 4.36 | 4.07 | 4.27 | +4.66% | 896,286 | 379,254,393 |
| 2024-07-30 | 4.07 | 4.2 | 4.06 | 4.08 | -1.69% | 611,823 | 251,785,450 |
| 2024-07-29 | 4.03 | 4.34 | 4.02 | 4.15 | -0.48% | 994,588 | 413,231,917 |
| 2024-07-26 | 3.68 | 4.4 | 3.68 | 4.17 | +13.62% | 1,173,087 | 478,178,411 |
| 2024-07-25 | 3.59 | 3.74 | 3.56 | 3.67 | +0.27% | 159,599 | 58,476,605 |
| 2024-07-24 | 3.75 | 3.79 | 3.65 | 3.66 | -3.68% | 266,507 | 98,995,586 |
| 2024-07-23 | 3.77 | 3.94 | 3.73 | 3.8 | +0.8% | 339,155 | 129,387,457 |
| 2024-07-22 | 3.73 | 3.8 | 3.67 | 3.77 | +0.27% | 217,713 | 81,276,863 |
| 2024-07-19 | 3.75 | 3.85 | 3.74 | 3.76 | -0.53% | 221,013 | 83,598,709 |
| 2024-07-18 | 3.82 | 3.86 | 3.72 | 3.78 | -2.58% | 354,207 | 133,855,318 |
| 2024-07-17 | 3.74 | 4.04 | 3.73 | 3.88 | +2.65% | 535,360 | 209,580,560 |
| 2024-07-16 | 3.8 | 3.84 | 3.74 | 3.78 | -2.83% | 282,998 | 106,898,303 |
| 2024-07-15 | 3.75 | 4.09 | 3.72 | 3.89 | +3.46% | 439,202 | 170,892,023 |
| 2024-07-12 | 3.75 | 3.92 | 3.72 | 3.76 | +0.53% | 290,509 | 110,152,275 |
| 2024-07-11 | 3.7 | 3.76 | 3.68 | 3.74 | +3.03% | 232,571 | 86,737,392 |
| 2024-07-10 | 3.67 | 3.74 | 3.6 | 3.63 | -1.36% | 202,659 | 74,181,855 |
| 2024-07-09 | 3.63 | 3.69 | 3.51 | 3.68 | +1.94% | 191,278 | 69,236,998 |
| 2024-07-08 | 3.74 | 3.74 | 3.6 | 3.61 | -4.5% | 168,300 | 61,586,517 |
| 2024-07-05 | 3.7 | 3.81 | 3.65 | 3.78 | +1.89% | 197,626 | 74,103,772 |
| 2024-07-04 | 3.85 | 3.86 | 3.7 | 3.71 | -3.39% | 159,060 | 59,660,011 |
| 2024-07-03 | 3.87 | 3.92 | 3.82 | 3.84 | -1.03% | 129,057 | 49,925,207 |
| 2024-07-02 | 3.83 | 3.92 | 3.82 | 3.88 | +1.31% | 208,993 | 81,272,166 |
| 2024-07-01 | 3.86 | 3.86 | 3.72 | 3.83 | +0.52% | 177,920 | 67,327,996 |
| 2024-06-28 | 3.85 | 3.92 | 3.79 | 3.81 | -0.26% | 237,251 | 91,469,533 |
| 2024-06-27 | 3.9 | 3.97 | 3.82 | 3.82 | -2.3% | 304,933 | 118,668,453 |
| 2024-06-26 | 3.6 | 3.92 | 3.6 | 3.91 | +7.12% | 388,555 | 147,350,848 |
| 2024-06-25 | 3.68 | 3.75 | 3.59 | 3.65 | -3.69% | 283,489 | 103,916,964 |
| 2024-06-24 | 3.92 | 3.92 | 3.78 | 3.79 | -4.29% | 197,551 | 75,713,804 |
| 2024-06-21 | 3.93 | 4 | 3.9 | 3.96 | 0% | 155,585 | 61,647,070 |
| 2024-06-20 | 4.09 | 4.12 | 3.95 | 3.96 | -3.88% | 247,347 | 99,209,795 |
| 2024-06-19 | 4.17 | 4.27 | 4.1 | 4.12 | -3.06% | 418,467 | 173,692,820 |
| 2024-06-18 | 3.98 | 4.31 | 3.98 | 4.25 | +6.78% | 398,114 | 164,306,373 |
| 2024-06-17 | 4.04 | 4.04 | 3.95 | 3.98 | -1.73% | 174,553 | 69,501,094 |
| 2024-06-14 | 4.03 | 4.07 | 4.01 | 4.05 | +0.5% | 164,045 | 66,382,948 |
| 2024-06-13 | 4.09 | 4.13 | 4.02 | 4.03 | -1.47% | 215,022 | 87,170,498 |
| 2024-06-12 | 3.9 | 4.1 | 3.9 | 4.09 | +4.07% | 305,151 | 123,429,218 |
| 2024-06-11 | 3.9 | 3.93 | 3.8 | 3.93 | +1.03% | 203,360 | 78,857,283 |
| 2024-06-07 | 3.81 | 3.92 | 3.79 | 3.89 | +3.73% | 269,608 | 104,369,764 |
| 2024-06-06 | 3.97 | 4.04 | 3.71 | 3.75 | -5.3% | 350,925 | 134,289,194 |
| 2024-06-05 | 4.04 | 4.08 | 3.96 | 3.96 | -2.94% | 188,470 | 75,647,523 |
| 2024-06-04 | 4.13 | 4.14 | 4.02 | 4.08 | -2.63% | 223,873 | 91,087,206 |
| 2024-06-03 | 4.24 | 4.27 | 4.14 | 4.19 | -1.87% | 212,007 | 88,841,510 |
| 2024-05-31 | 4.23 | 4.29 | 4.2 | 4.27 | +1.18% | 209,405 | 88,970,476 |
| 2024-05-30 | 4.25 | 4.3 | 4.16 | 4.22 | -0.71% | 180,406 | 76,515,866 |
| 2024-05-29 | 4.25 | 4.33 | 4.21 | 4.25 | +0.47% | 176,505 | 75,325,356 |
| 2024-05-28 | 4.35 | 4.38 | 4.22 | 4.23 | -3.42% | 227,716 | 97,237,365 |
| 2024-05-27 | 4.33 | 4.38 | 4.25 | 4.38 | +1.86% | 207,533 | 89,430,871 |
| 2024-05-24 | 4.39 | 4.41 | 4.28 | 4.3 | -2.05% | 221,989 | 96,445,940 |
| 2024-05-23 | 4.54 | 4.54 | 4.34 | 4.39 | -3.94% | 377,853 | 166,879,206 |
| 2024-05-22 | 4.52 | 4.57 | 4.45 | 4.57 | +0.44% | 260,796 | 118,210,432 |
| 2024-05-21 | 4.64 | 4.68 | 4.54 | 4.55 | -1.52% | 303,951 | 139,594,421 |
| 2024-05-20 | 4.62 | 4.69 | 4.58 | 4.62 | -0.65% | 295,869 | 137,093,271 |
| 2024-05-17 | 4.65 | 4.67 | 4.56 | 4.65 | -0.64% | 359,354 | 165,553,659 |
| 2024-05-16 | 4.64 | 4.79 | 4.63 | 4.68 | +1.08% | 425,756 | 200,404,318 |
| 2024-05-15 | 4.71 | 4.75 | 4.63 | 4.63 | -2.94% | 355,373 | 165,768,618 |
| 2024-05-14 | 4.65 | 4.84 | 4.6 | 4.77 | +3.47% | 530,622 | 249,497,441 |
| 2024-05-13 | 4.72 | 4.79 | 4.6 | 4.61 | -6.11% | 639,467 | 298,105,770 |
| 2024-05-10 | 5 | 5.24 | 4.78 | 4.91 | +5.14% | 1,071,408 | 533,592,540 |
| 2024-05-09 | 4.65 | 4.74 | 4.65 | 4.67 | +0.43% | 327,701 | 153,623,672 |
| 2024-05-08 | 4.81 | 4.84 | 4.64 | 4.65 | -5.68% | 568,949 | 267,900,722 |
| 2024-05-07 | 4.75 | 5.21 | 4.74 | 4.93 | +4.89% | 839,206 | 416,557,872 |
| 2024-05-06 | 4.67 | 4.82 | 4.58 | 4.7 | +1.95% | 466,186 | 218,831,529 |
| 2024-04-30 | 4.72 | 4.76 | 4.53 | 4.61 | -1.71% | 370,344 | 171,071,693 |
| 2024-04-29 | 4.43 | 4.74 | 4.43 | 4.69 | +6.59% | 479,750 | 222,547,761 |
| 2024-04-26 | 4.31 | 4.46 | 4.3 | 4.4 | +2.33% | 364,172 | 160,145,156 |
| 2024-04-25 | 4.3 | 4.39 | 4.28 | 4.3 | -1.15% | 292,508 | 126,859,670 |
| 2024-04-24 | 4.19 | 4.36 | 4.18 | 4.35 | +4.07% | 359,902 | 154,599,881 |
| 2024-04-23 | 4.17 | 4.27 | 4.14 | 4.18 | +1.7% | 299,731 | 126,092,298 |
| 2024-04-22 | 4.07 | 4.17 | 3.97 | 4.11 | -0.48% | 236,091 | 96,432,672 |
| 2024-04-19 | 4.18 | 4.27 | 4.11 | 4.13 | -2.36% | 279,312 | 116,521,959 |
| 2024-04-18 | 4.29 | 4.33 | 4.17 | 4.23 | -1.63% | 375,356 | 159,725,394 |
| 2024-04-17 | 4.02 | 4.32 | 4.02 | 4.3 | +10.54% | 465,725 | 197,450,118 |
| 2024-04-16 | 4.38 | 4.38 | 3.88 | 3.89 | -11.79% | 465,132 | 187,974,036 |
| 2024-04-15 | 4.66 | 4.7 | 4.29 | 4.41 | -6.17% | 452,210 | 201,068,101 |
| 2024-04-12 | 4.82 | 4.87 | 4.7 | 4.7 | -3.69% | 319,386 | 152,276,183 |
| 2024-04-11 | 4.71 | 5.07 | 4.69 | 4.88 | +1.88% | 414,586 | 204,223,360 |
| 2024-04-10 | 5.05 | 5.05 | 4.71 | 4.79 | -5.52% | 482,991 | 232,391,101 |
| 2024-04-09 | 5.05 | 5.15 | 5.03 | 5.07 | +1.2% | 276,113 | 140,147,176 |
| 2024-04-08 | 5.22 | 5.23 | 5 | 5.01 | -5.11% | 417,794 | 211,993,674 |
| 2024-04-03 | 5.5 | 5.5 | 5.24 | 5.28 | -5.04% | 492,236 | 261,798,488 |
| 2024-04-02 | 5.7 | 5.77 | 5.51 | 5.56 | -3.81% | 639,008 | 356,384,395 |
| 2024-04-01 | 5.34 | 5.99 | 5.34 | 5.78 | +9.68% | 1,033,842 | 591,145,125 |
| 2024-03-29 | 5.45 | 5.49 | 5.18 | 5.27 | -4.01% | 628,113 | 332,303,656 |
| 2024-03-28 | 5.37 | 5.64 | 5.25 | 5.49 | +1.67% | 618,009 | 339,056,563 |
| 2024-03-27 | 5.76 | 5.97 | 5.35 | 5.4 | -8.32% | 752,387 | 421,978,129 |
| 2024-03-26 | 5.63 | 5.97 | 5.63 | 5.89 | +3.51% | 895,277 | 522,354,993 |
| 2024-03-25 | 6.1 | 6.16 | 5.69 | 5.69 | -6.57% | 900,086 | 529,968,203 |
| 2024-03-22 | 6.06 | 6.48 | 5.86 | 6.09 | -3.33% | 1,696,921 | 1,041,576,652 |
| 2024-03-21 | 5.59 | 6.49 | 5.56 | 6.3 | +14.13% | 1,920,758 | 1,138,990,658 |
| 2024-03-20 | 5.27 | 5.6 | 5.27 | 5.52 | +4.15% | 1,011,481 | 552,950,273 |
| 2024-03-19 | 5.39 | 5.51 | 5.28 | 5.3 | -1.85% | 771,904 | 415,243,327 |
| 2024-03-18 | 5.14 | 5.43 | 5.14 | 5.4 | +4.25% | 885,012 | 469,233,249 |
| 2024-03-15 | 5.13 | 5.19 | 5.05 | 5.18 | +0.78% | 427,667 | 219,297,051 |
| 2024-03-14 | 5.19 | 5.23 | 5.04 | 5.14 | -2.65% | 573,312 | 294,728,739 |
| 2024-03-13 | 5.23 | 5.4 | 5.15 | 5.28 | +0.76% | 957,722 | 504,732,144 |
| 2024-03-12 | 4.97 | 5.24 | 4.95 | 5.24 | +5.43% | 935,055 | 481,184,938 |
| 2024-03-11 | 4.91 | 4.99 | 4.88 | 4.97 | +0.61% | 369,449 | 182,419,163 |
| 2024-03-08 | 4.92 | 4.96 | 4.84 | 4.94 | +1.02% | 350,728 | 172,194,875 |
| 2024-03-07 | 5.09 | 5.12 | 4.85 | 4.89 | -3.55% | 558,086 | 278,001,331 |
| 2024-03-06 | 5.13 | 5.22 | 5.02 | 5.07 | -1.93% | 570,792 | 290,869,561 |
| 2024-03-05 | 5.17 | 5.34 | 5.08 | 5.17 | -0.39% | 718,096 | 374,796,394 |
| 2024-03-04 | 5.26 | 5.26 | 5.02 | 5.19 | -1.52% | 629,986 | 324,573,293 |
| 2024-03-01 | 5.13 | 5.36 | 5.05 | 5.27 | +1.54% | 948,707 | 491,083,172 |
| 2024-02-29 | 4.81 | 5.25 | 4.79 | 5.19 | +5.27% | 883,263 | 451,166,620 |
| 2024-02-28 | 5.28 | 5.62 | 4.88 | 4.93 | -6.81% | 1,350,393 | 716,906,587 |
| 2024-02-27 | 5.05 | 5.29 | 4.99 | 5.29 | +3.52% | 943,373 | 488,914,015 |
| 2024-02-26 | 5.04 | 5.2 | 4.95 | 5.11 | -1.73% | 939,419 | 477,440,484 |
| 2024-02-23 | 4.92 | 5.4 | 4.83 | 5.2 | +6.12% | 1,225,221 | 627,002,302 |
| 2024-02-22 | 4.76 | 4.98 | 4.74 | 4.9 | +3.59% | 987,055 | 479,269,210 |
| 2024-02-21 | 4.56 | 4.93 | 4.5 | 4.73 | -3.86% | 1,233,568 | 587,086,123 |
| 2024-02-20 | 4.35 | 4.99 | 4.2 | 4.92 | +15.22% | 1,433,946 | 660,132,376 |
| 2024-02-19 | 3.9 | 4.4 | 3.89 | 4.27 | +16.03% | 969,332 | 400,683,595 |
| 2024-02-08 | 3.39 | 3.69 | 3.16 | 3.68 | +8.55% | 720,148 | 247,730,096 |
| 2024-02-07 | 3.75 | 3.77 | 3.33 | 3.39 | -8.63% | 636,335 | 224,832,660 |
| 2024-02-06 | 3.61 | 3.85 | 3.34 | 3.71 | +0.54% | 525,525 | 187,607,293 |
| 2024-02-05 | 4.26 | 4.31 | 3.65 | 3.69 | -14.98% | 571,450 | 219,691,861 |
| 2024-02-02 | 4.54 | 4.7 | 4.17 | 4.34 | -3.56% | 400,941 | 178,508,218 |
| 2024-02-01 | 4.58 | 4.64 | 4.41 | 4.5 | -2.17% | 322,556 | 145,724,815 |
| 2024-01-31 | 4.78 | 4.92 | 4.58 | 4.6 | -4.96% | 442,477 | 208,338,570 |
| 2024-01-30 | 5.05 | 5.07 | 4.83 | 4.84 | -4.54% | 311,280 | 153,600,988 |
| 2024-01-29 | 5.35 | 5.37 | 5.05 | 5.07 | -5.59% | 379,680 | 195,344,351 |
| 2024-01-26 | 5.32 | 5.53 | 5.29 | 5.37 | +0.19% | 474,548 | 256,904,332 |
| 2024-01-25 | 5.22 | 5.38 | 5.13 | 5.36 | +2.49% | 404,526 | 214,237,175 |
| 2024-01-24 | 5.18 | 5.26 | 5.07 | 5.23 | +1.16% | 405,843 | 210,590,593 |
| 2024-01-23 | 5.13 | 5.23 | 5.02 | 5.17 | 0% | 353,624 | 181,808,059 |
| 2024-01-22 | 5.43 | 5.55 | 5.07 | 5.17 | -4.26% | 522,230 | 276,486,761 |
| 2024-01-19 | 5.6 | 5.72 | 5.4 | 5.4 | -3.23% | 502,602 | 279,210,564 |
| 2024-01-18 | 5.51 | 5.59 | 5.44 | 5.58 | +0.9% | 440,259 | 242,559,537 |
| 2024-01-17 | 5.62 | 5.67 | 5.52 | 5.53 | -1.78% | 407,415 | 227,235,055 |
| 2024-01-16 | 5.7 | 5.72 | 5.54 | 5.63 | -1.92% | 445,758 | 250,113,819 |
| 2024-01-15 | 5.68 | 5.82 | 5.65 | 5.74 | +1.06% | 376,210 | 215,751,577 |
| 2024-01-12 | 5.91 | 5.94 | 5.66 | 5.68 | -3.89% | 536,590 | 308,006,237 |
| 2024-01-11 | 5.67 | 5.93 | 5.64 | 5.91 | +4.97% | 641,637 | 373,988,243 |
| 2024-01-10 | 5.85 | 5.88 | 5.61 | 5.63 | -5.06% | 551,421 | 313,395,228 |
| 2024-01-09 | 5.78 | 5.94 | 5.73 | 5.93 | +2.24% | 610,629 | 357,577,153 |
| 2024-01-08 | 5.78 | 5.87 | 5.69 | 5.8 | +0.35% | 507,912 | 294,639,252 |
| 2024-01-05 | 6.19 | 6.23 | 5.73 | 5.78 | -6.92% | 827,318 | 486,691,395 |
| 2024-01-04 | 6.62 | 6.68 | 6.18 | 6.21 | -6.62% | 846,487 | 533,891,375 |
| 2024-01-03 | 6.8 | 6.86 | 6.6 | 6.65 | -1.92% | 588,230 | 394,649,188 |
| 2024-01-02 | 6.98 | 7.14 | 6.76 | 6.78 | -2.73% | 705,408 | 485,962,186 |
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：