股票概览
7.06
-6.24%
-0.47
7.57
开盘价
7.61
最高价
7.06
最低价
222,897
成交量
数据更新至: 2024-12-31
技术指标
7.52
MA5 (5日均线)
7.88
MA10 (10日均线)
8.05
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 | 7.57 | 7.61 | 7.06 | 7.06 | -6.24% | 222,897 | 161,309,573 |
| 2024-12-30 | 7.8 | 7.8 | 7.53 | 7.53 | -3.09% | 152,683 | 116,858,120 |
| 2024-12-27 | 7.64 | 7.96 | 7.47 | 7.77 | +2.51% | 237,448 | 183,031,456 |
| 2024-12-26 | 7.6 | 7.88 | 7.52 | 7.58 | -0.79% | 300,891 | 230,979,658 |
| 2024-12-25 | 7.32 | 7.88 | 6.69 | 7.64 | +3.52% | 510,148 | 374,588,166 |
| 2024-12-24 | 7.79 | 8.08 | 7.15 | 7.38 | -1.6% | 363,217 | 274,499,587 |
| 2024-12-23 | 8.35 | 8.38 | 7.41 | 7.5 | -12.79% | 453,333 | 357,113,075 |
| 2024-12-20 | 8.18 | 8.87 | 7.84 | 8.6 | +2.63% | 581,847 | 482,959,736 |
| 2024-12-19 | 9.13 | 9.2 | 8.09 | 8.38 | -10.76% | 641,667 | 547,000,339 |
| 2024-12-18 | 8.78 | 9.75 | 8.55 | 9.39 | +6.83% | 551,596 | 512,621,472 |
| 2024-12-17 | 9.91 | 10.43 | 8.51 | 8.79 | -13.57% | 739,671 | 695,750,260 |
| 2024-12-16 | 8.88 | 10.45 | 8.81 | 10.17 | +16.1% | 590,106 | 575,410,483 |
| 2024-12-13 | 8.28 | 9.28 | 8.27 | 8.76 | +5.16% | 412,102 | 360,934,891 |
| 2024-12-12 | 8.14 | 8.68 | 8 | 8.33 | +3.48% | 324,070 | 268,180,786 |
| 2024-12-11 | 7.88 | 8.16 | 7.88 | 8.05 | +0.37% | 215,900 | 173,636,230 |
| 2024-12-10 | 8.26 | 8.38 | 7.86 | 8.02 | -0.37% | 416,175 | 335,482,693 |
| 2024-12-09 | 7.45 | 8.4 | 7.32 | 8.05 | +9.08% | 467,499 | 366,777,318 |
| 2024-12-06 | 7.28 | 7.49 | 7.08 | 7.38 | +2.36% | 293,953 | 214,918,597 |
| 2024-12-05 | 7.05 | 7.5 | 6.91 | 7.21 | -1.5% | 345,497 | 249,764,194 |
| 2024-12-04 | 7.2 | 7.73 | 7.2 | 7.32 | +1.24% | 475,843 | 351,944,228 |
| 2024-12-03 | 7.3 | 8.34 | 7.21 | 7.23 | +4.03% | 640,006 | 487,684,223 |
| 2024-12-02 | 6.87 | 7.18 | 6.87 | 6.95 | +0.58% | 246,476 | 172,551,134 |
| 2024-11-29 | 7.03 | 7.11 | 6.71 | 6.91 | -1.71% | 258,002 | 178,864,366 |
| 2024-11-28 | 7.25 | 7.38 | 7 | 7.03 | -2.5% | 334,647 | 238,441,850 |
| 2024-11-27 | 6.6 | 7.58 | 6.43 | 7.21 | +9.24% | 480,065 | 338,024,204 |
| 2024-11-26 | 6.98 | 7.1 | 6.59 | 6.6 | -7.17% | 373,204 | 255,458,235 |
| 2024-11-25 | 6.73 | 7.18 | 6.68 | 7.11 | +3.64% | 462,753 | 323,622,589 |
| 2024-11-22 | 6.29 | 7.6 | 6.18 | 6.86 | +7.52% | 599,775 | 401,404,371 |
| 2024-11-21 | 6.05 | 6.65 | 6.04 | 6.38 | +3.91% | 461,728 | 293,252,557 |
| 2024-11-20 | 6 | 6.27 | 5.94 | 6.14 | +3.54% | 428,841 | 263,070,984 |
| 2024-11-19 | 5.26 | 6.04 | 5.18 | 5.93 | +12.95% | 428,888 | 241,870,521 |
| 2024-11-18 | 5.7 | 5.82 | 5.18 | 5.25 | -7.41% | 235,302 | 126,905,365 |
| 2024-11-15 | 5.58 | 5.89 | 5.54 | 5.67 | +1.43% | 336,387 | 193,957,735 |
| 2024-11-14 | 5.77 | 5.85 | 5.52 | 5.59 | -4.28% | 193,203 | 109,561,117 |
| 2024-11-13 | 5.89 | 5.93 | 5.6 | 5.84 | -1.02% | 248,585 | 142,845,694 |
| 2024-11-12 | 5.97 | 6.16 | 5.81 | 5.9 | -1.67% | 280,904 | 168,275,389 |
| 2024-11-11 | 5.92 | 6.03 | 5.91 | 6 | +0.67% | 252,674 | 150,853,041 |
| 2024-11-08 | 6.02 | 6.27 | 5.9 | 5.96 | -0.5% | 304,329 | 185,383,684 |
| 2024-11-07 | 5.8 | 6.07 | 5.75 | 5.99 | +3.28% | 264,384 | 157,557,291 |
| 2024-11-06 | 5.86 | 5.97 | 5.72 | 5.8 | -1.69% | 281,984 | 164,906,193 |
| 2024-11-05 | 5.87 | 6 | 5.72 | 5.9 | -0.84% | 327,772 | 192,139,155 |
| 2024-11-04 | 5.55 | 6.19 | 5.4 | 5.95 | +6.44% | 335,162 | 194,774,591 |
| 2024-11-01 | 6.1 | 6.1 | 5.47 | 5.59 | -9.55% | 439,532 | 251,030,939 |
| 2024-10-31 | 6.11 | 6.26 | 5.95 | 6.18 | +0.65% | 451,855 | 275,555,453 |
| 2024-10-30 | 6.3 | 6.66 | 6.06 | 6.14 | -5.25% | 507,616 | 319,747,467 |
| 2024-10-29 | 6.07 | 6.75 | 6.07 | 6.48 | +4.68% | 637,064 | 411,485,526 |
| 2024-10-28 | 5.87 | 6.38 | 5.66 | 6.19 | +7.09% | 526,029 | 319,715,861 |
| 2024-10-25 | 5.49 | 5.8 | 5.45 | 5.78 | +5.28% | 399,012 | 225,070,422 |
| 2024-10-24 | 5.2 | 5.5 | 5.14 | 5.49 | +3.78% | 325,640 | 173,375,615 |
| 2024-10-23 | 5.45 | 5.65 | 5.26 | 5.29 | -3.64% | 392,819 | 213,242,262 |
| 2024-10-22 | 5.29 | 5.67 | 5.24 | 5.49 | +2.43% | 483,981 | 264,377,415 |
| 2024-10-21 | 5.17 | 5.44 | 5.11 | 5.36 | +3.68% | 394,912 | 208,439,201 |
| 2024-10-18 | 5.04 | 5.29 | 4.95 | 5.17 | +2.17% | 361,645 | 185,462,659 |
| 2024-10-17 | 5.11 | 5.25 | 4.98 | 5.06 | +0.2% | 318,060 | 163,086,201 |
| 2024-10-16 | 4.9 | 5.12 | 4.87 | 5.05 | +1% | 255,621 | 128,312,143 |
| 2024-10-15 | 4.87 | 5.33 | 4.84 | 5 | +0.6% | 357,007 | 180,403,964 |
| 2024-10-14 | 4.7 | 4.97 | 4.6 | 4.97 | +6.88% | 269,667 | 129,270,796 |
| 2024-10-11 | 4.86 | 4.89 | 4.56 | 4.65 | -4.32% | 250,294 | 116,715,185 |
| 2024-10-10 | 4.95 | 5.15 | 4.73 | 4.86 | +2.1% | 326,073 | 160,419,568 |
| 2024-10-09 | 5.48 | 5.48 | 4.76 | 4.76 | -17.22% | 466,672 | 242,071,308 |
| 2024-10-08 | 6 | 6 | 5.24 | 5.75 | +13.19% | 700,278 | 392,346,671 |
| 2024-09-30 | 4.57 | 5.15 | 4.42 | 5.08 | +15.19% | 670,258 | 320,236,044 |
| 2024-09-27 | 4.13 | 4.64 | 4.07 | 4.41 | +7.04% | 544,391 | 234,226,281 |
| 2024-09-26 | 4.03 | 4.13 | 4 | 4.12 | +0.73% | 334,856 | 135,749,427 |
| 2024-09-25 | 3.98 | 4.35 | 3.98 | 4.09 | +2.25% | 393,107 | 161,988,637 |
| 2024-09-24 | 3.94 | 4.06 | 3.86 | 4 | +1.78% | 293,709 | 116,736,481 |
| 2024-09-23 | 4.01 | 4.07 | 3.87 | 3.93 | -2.96% | 281,563 | 110,687,680 |
| 2024-09-20 | 3.99 | 4.29 | 3.9 | 4.05 | 0% | 454,635 | 184,129,409 |
| 2024-09-19 | 3.71 | 4.05 | 3.63 | 4.05 | +9.16% | 382,945 | 147,554,429 |
| 2024-09-18 | 3.86 | 3.94 | 3.58 | 3.71 | -4.13% | 262,271 | 97,591,818 |
| 2024-09-13 | 3.68 | 3.97 | 3.64 | 3.87 | +5.45% | 398,690 | 151,756,197 |
| 2024-09-12 | 3.71 | 3.75 | 3.66 | 3.67 | -1.08% | 157,095 | 58,164,767 |
| 2024-09-11 | 3.68 | 3.75 | 3.62 | 3.71 | +0.54% | 216,713 | 79,988,575 |
| 2024-09-10 | 3.51 | 3.72 | 3.48 | 3.69 | +5.13% | 281,093 | 101,659,390 |
| 2024-09-09 | 3.5 | 3.59 | 3.45 | 3.51 | -0.57% | 134,201 | 47,084,989 |
| 2024-09-06 | 3.61 | 3.73 | 3.52 | 3.53 | -2.22% | 188,318 | 67,951,896 |
| 2024-09-05 | 3.58 | 3.64 | 3.54 | 3.61 | 0% | 167,739 | 60,254,241 |
| 2024-09-04 | 3.72 | 3.73 | 3.54 | 3.61 | -3.99% | 204,413 | 74,187,296 |
| 2024-09-03 | 3.62 | 3.81 | 3.61 | 3.76 | +3.87% | 299,890 | 111,400,641 |
| 2024-09-02 | 3.74 | 3.77 | 3.59 | 3.62 | -2.69% | 166,767 | 61,144,792 |
| 2024-08-30 | 3.52 | 3.81 | 3.49 | 3.72 | +5.68% | 315,821 | 116,307,909 |
| 2024-08-29 | 3.38 | 3.55 | 3.37 | 3.52 | +2.92% | 294,504 | 101,959,230 |
| 2024-08-28 | 3.5 | 3.5 | 3.35 | 3.42 | -4.47% | 253,636 | 87,122,275 |
| 2024-08-27 | 3.74 | 3.77 | 3.55 | 3.58 | -5.29% | 344,770 | 125,278,237 |
| 2024-08-26 | 3.67 | 4.16 | 3.67 | 3.78 | +4.42% | 422,142 | 163,812,271 |
| 2024-08-23 | 3.7 | 3.78 | 3.52 | 3.62 | -3.98% | 435,205 | 157,854,159 |
| 2024-08-22 | 3.65 | 4.34 | 3.61 | 3.77 | +4.14% | 637,447 | 252,641,484 |
| 2024-08-21 | 3.73 | 3.84 | 3.57 | 3.62 | -2.69% | 323,874 | 118,991,733 |
| 2024-08-20 | 3.83 | 3.95 | 3.71 | 3.72 | -3.13% | 395,307 | 149,864,991 |
| 2024-08-19 | 3.8 | 4.15 | 3.61 | 3.84 | -1.54% | 619,033 | 240,258,395 |
| 2024-08-16 | 3.67 | 4.42 | 3.67 | 3.9 | +4% | 740,417 | 297,070,391 |
| 2024-08-15 | 3.53 | 3.84 | 3.51 | 3.75 | +4.17% | 516,075 | 190,054,860 |
| 2024-08-14 | 3.39 | 3.72 | 3.39 | 3.6 | +5.26% | 463,583 | 164,694,799 |
| 2024-08-13 | 3.32 | 3.53 | 3.21 | 3.42 | +3.64% | 220,834 | 74,492,890 |
| 2024-08-12 | 3.34 | 3.49 | 3.28 | 3.3 | -1.79% | 168,107 | 56,558,258 |
| 2024-08-09 | 3.3 | 3.38 | 3.28 | 3.36 | +1.82% | 135,400 | 45,174,955 |
| 2024-08-08 | 3.31 | 3.33 | 3.23 | 3.3 | -0.3% | 94,591 | 31,020,598 |
| 2024-08-07 | 3.35 | 3.37 | 3.29 | 3.31 | -0.6% | 75,849 | 25,202,768 |
| 2024-08-06 | 3.24 | 3.37 | 3.24 | 3.33 | +3.74% | 112,635 | 37,082,363 |
| 2024-08-05 | 3.27 | 3.35 | 3.2 | 3.21 | -3.31% | 117,931 | 38,680,769 |
| 2024-08-02 | 3.35 | 3.42 | 3.3 | 3.32 | -1.78% | 116,986 | 39,256,488 |
| 2024-08-01 | 3.38 | 3.44 | 3.36 | 3.38 | +0.3% | 135,207 | 45,996,180 |
| 2024-07-31 | 3.3 | 3.39 | 3.3 | 3.37 | +1.81% | 123,263 | 41,362,668 |
| 2024-07-30 | 3.25 | 3.33 | 3.21 | 3.31 | +1.53% | 115,403 | 37,984,006 |
| 2024-07-29 | 3.21 | 3.28 | 3.16 | 3.26 | +1.56% | 119,339 | 38,670,832 |
| 2024-07-26 | 3.15 | 3.22 | 3.12 | 3.21 | +2.88% | 122,780 | 39,033,857 |
| 2024-07-25 | 3.1 | 3.16 | 3.04 | 3.12 | +0.32% | 97,822 | 30,344,511 |
| 2024-07-24 | 3.13 | 3.18 | 3.08 | 3.11 | -1.58% | 106,983 | 33,519,637 |
| 2024-07-23 | 3.23 | 3.27 | 3.13 | 3.16 | -2.47% | 166,772 | 53,650,162 |
| 2024-07-22 | 3.12 | 3.32 | 3.09 | 3.24 | +3.85% | 163,539 | 52,605,773 |
| 2024-07-19 | 3.08 | 3.17 | 3.07 | 3.12 | +0.32% | 117,314 | 36,679,539 |
| 2024-07-18 | 3.11 | 3.14 | 3.03 | 3.11 | -1.58% | 160,387 | 49,472,102 |
| 2024-07-17 | 3.32 | 3.32 | 3.16 | 3.16 | -5.11% | 187,474 | 60,322,360 |
| 2024-07-16 | 3.32 | 3.37 | 3.3 | 3.33 | -0.3% | 126,229 | 42,023,015 |
| 2024-07-15 | 3.41 | 3.45 | 3.3 | 3.34 | -1.76% | 166,825 | 55,990,990 |
| 2024-07-12 | 3.5 | 3.57 | 3.4 | 3.4 | -4.23% | 260,376 | 90,129,004 |
| 2024-07-11 | 3.41 | 3.62 | 3.37 | 3.55 | +3.2% | 453,071 | 159,144,905 |
| 2024-07-10 | 3.23 | 3.72 | 3.1 | 3.44 | +6.17% | 490,460 | 166,818,950 |
| 2024-07-09 | 3.23 | 3.27 | 3.09 | 3.24 | -2.7% | 254,636 | 80,870,304 |
| 2024-07-08 | 3.23 | 3.62 | 3.17 | 3.33 | +1.83% | 294,992 | 99,622,208 |
| 2024-07-05 | 3.12 | 3.4 | 3.07 | 3.27 | +4.14% | 143,782 | 46,617,277 |
| 2024-07-04 | 3.27 | 3.31 | 3.14 | 3.14 | -4.85% | 88,438 | 28,357,552 |
| 2024-07-03 | 3.27 | 3.34 | 3.21 | 3.3 | +0.92% | 98,144 | 32,289,747 |
| 2024-07-02 | 3.18 | 3.32 | 3.18 | 3.27 | +3.15% | 115,899 | 37,881,973 |
| 2024-07-01 | 3.22 | 3.22 | 3.09 | 3.17 | -0.94% | 123,756 | 38,911,893 |
| 2024-06-28 | 3.23 | 3.31 | 3.18 | 3.2 | -0.62% | 112,651 | 36,492,645 |
| 2024-06-27 | 3.19 | 3.35 | 3.18 | 3.22 | -0.31% | 128,258 | 41,862,581 |
| 2024-06-26 | 3.05 | 3.23 | 3.02 | 3.23 | +5.56% | 99,280 | 30,926,082 |
| 2024-06-25 | 3.04 | 3.13 | 3.03 | 3.06 | +0.66% | 85,958 | 26,368,679 |
| 2024-06-24 | 3.13 | 3.16 | 3.02 | 3.04 | -4.4% | 99,033 | 30,444,713 |
| 2024-06-21 | 3.23 | 3.26 | 3.14 | 3.18 | -1.55% | 86,318 | 27,610,621 |
| 2024-06-20 | 3.41 | 3.42 | 3.23 | 3.23 | -5.28% | 96,958 | 31,995,123 |
| 2024-06-19 | 3.39 | 3.46 | 3.36 | 3.41 | +1.19% | 101,207 | 34,633,832 |
| 2024-06-18 | 3.22 | 3.37 | 3.22 | 3.37 | +3.37% | 99,680 | 33,165,470 |
| 2024-06-17 | 3.29 | 3.32 | 3.23 | 3.26 | -1.21% | 93,657 | 30,612,216 |
| 2024-06-14 | 3.35 | 3.35 | 3.23 | 3.3 | -0.3% | 71,660 | 23,573,863 |
| 2024-06-13 | 3.38 | 3.43 | 3.3 | 3.31 | -1.19% | 88,345 | 29,560,052 |
| 2024-06-12 | 3.29 | 3.38 | 3.25 | 3.35 | +2.13% | 92,840 | 31,056,166 |
| 2024-06-11 | 3.22 | 3.29 | 3.15 | 3.28 | +1.86% | 101,726 | 32,765,622 |
| 2024-06-07 | 3.2 | 3.37 | 3.15 | 3.22 | +3.87% | 154,966 | 50,560,590 |
| 2024-06-06 | 3.3 | 3.34 | 3.04 | 3.1 | -5.49% | 166,382 | 52,289,326 |
| 2024-06-05 | 3.42 | 3.42 | 3.26 | 3.28 | -4.37% | 142,444 | 47,236,129 |
| 2024-06-04 | 3.57 | 3.57 | 3.3 | 3.43 | -4.72% | 202,940 | 68,663,260 |
| 2024-06-03 | 3.7 | 3.72 | 3.54 | 3.6 | -2.7% | 131,374 | 47,747,575 |
| 2024-05-31 | 3.6 | 3.73 | 3.57 | 3.7 | +3.35% | 117,009 | 43,018,820 |
| 2024-05-30 | 3.63 | 3.63 | 3.55 | 3.58 | -1.65% | 82,650 | 29,751,515 |
| 2024-05-29 | 3.7 | 3.74 | 3.6 | 3.64 | -0.55% | 103,757 | 38,075,475 |
| 2024-05-28 | 3.72 | 3.76 | 3.62 | 3.66 | -1.61% | 85,043 | 31,236,743 |
| 2024-05-27 | 3.74 | 3.76 | 3.63 | 3.72 | +0.27% | 103,294 | 38,177,507 |
| 2024-05-24 | 3.76 | 3.83 | 3.7 | 3.71 | -2.37% | 108,996 | 40,813,535 |
| 2024-05-23 | 3.81 | 3.88 | 3.76 | 3.8 | -1.55% | 152,965 | 58,340,872 |
| 2024-05-22 | 3.76 | 3.87 | 3.67 | 3.86 | +1.85% | 198,602 | 75,947,610 |
| 2024-05-21 | 3.77 | 3.89 | 3.72 | 3.79 | +2.71% | 207,979 | 78,702,918 |
| 2024-05-20 | 3.8 | 3.84 | 3.67 | 3.69 | -3.91% | 194,623 | 72,647,617 |
| 2024-05-17 | 3.73 | 3.85 | 3.63 | 3.84 | +4.63% | 165,073 | 62,164,014 |
| 2024-05-16 | 3.62 | 3.71 | 3.6 | 3.67 | +1.94% | 108,373 | 39,785,428 |
| 2024-05-15 | 3.59 | 3.69 | 3.55 | 3.6 | -0.28% | 103,363 | 37,529,600 |
| 2024-05-14 | 3.49 | 3.64 | 3.49 | 3.61 | +4.03% | 130,357 | 46,751,284 |
| 2024-05-13 | 3.65 | 3.65 | 3.46 | 3.47 | -5.45% | 152,676 | 53,658,175 |
| 2024-05-10 | 3.78 | 3.84 | 3.65 | 3.67 | -2.39% | 133,221 | 49,444,140 |
| 2024-05-09 | 3.73 | 3.8 | 3.71 | 3.76 | +0.8% | 107,428 | 40,363,017 |
| 2024-05-08 | 3.82 | 3.85 | 3.7 | 3.73 | -2.61% | 146,994 | 55,023,453 |
| 2024-05-07 | 3.76 | 3.84 | 3.65 | 3.83 | -1.54% | 206,595 | 78,114,752 |
| 2024-05-06 | 3.95 | 3.99 | 3.82 | 3.89 | +0.26% | 175,601 | 68,193,642 |
| 2024-04-30 | 3.93 | 3.97 | 3.8 | 3.88 | -1.27% | 142,873 | 55,287,106 |
| 2024-04-29 | 3.76 | 3.95 | 3.75 | 3.93 | +4.52% | 144,892 | 56,373,629 |
| 2024-04-26 | 3.69 | 3.79 | 3.62 | 3.76 | +1.9% | 146,321 | 54,617,241 |
| 2024-04-25 | 3.66 | 3.73 | 3.64 | 3.69 | 0% | 144,225 | 53,241,701 |
| 2024-04-24 | 3.55 | 3.72 | 3.54 | 3.69 | +5.13% | 174,861 | 63,955,791 |
| 2024-04-23 | 3.42 | 3.54 | 3.42 | 3.51 | +2.33% | 150,410 | 52,554,122 |
| 2024-04-22 | 3.59 | 3.59 | 3.38 | 3.43 | -5.51% | 198,265 | 68,482,201 |
| 2024-04-19 | 3.58 | 3.73 | 3.56 | 3.63 | +1.11% | 193,337 | 69,990,641 |
| 2024-04-18 | 3.8 | 3.82 | 3.55 | 3.59 | -5.03% | 246,387 | 89,774,445 |
| 2024-04-17 | 3.22 | 3.78 | 3.22 | 3.78 | +20% | 329,060 | 117,248,939 |
| 2024-04-16 | 3.55 | 3.58 | 3.14 | 3.15 | -12.26% | 261,115 | 85,586,458 |
| 2024-04-15 | 3.95 | 3.98 | 3.44 | 3.59 | -10.25% | 289,701 | 106,027,027 |
| 2024-04-12 | 4.05 | 4.14 | 3.98 | 4 | -1.72% | 154,109 | 62,649,452 |
| 2024-04-11 | 3.99 | 4.11 | 3.94 | 4.07 | +1.5% | 177,807 | 72,193,675 |
| 2024-04-10 | 4.22 | 4.23 | 3.94 | 4.01 | -3.84% | 243,576 | 98,832,454 |
| 2024-04-09 | 4.15 | 4.25 | 4.11 | 4.17 | 0% | 174,750 | 72,857,328 |
| 2024-04-08 | 4.41 | 4.43 | 4.14 | 4.17 | -6.29% | 244,466 | 103,835,833 |
| 2024-04-03 | 4.6 | 4.64 | 4.39 | 4.45 | -3.47% | 249,327 | 111,308,596 |
| 2024-04-02 | 4.54 | 4.85 | 4.44 | 4.61 | +1.54% | 381,161 | 177,488,901 |
| 2024-04-01 | 4.41 | 4.56 | 4.41 | 4.54 | +3.89% | 212,397 | 95,406,191 |
| 2024-03-29 | 4.28 | 4.43 | 4.27 | 4.37 | +2.1% | 175,718 | 76,251,158 |
| 2024-03-28 | 4.12 | 4.31 | 4.12 | 4.28 | +4.14% | 197,242 | 83,705,978 |
| 2024-03-27 | 4.37 | 4.38 | 4.11 | 4.11 | -6.38% | 204,845 | 86,399,075 |
| 2024-03-26 | 4.49 | 4.52 | 4.29 | 4.39 | -2.66% | 262,925 | 115,450,275 |
| 2024-03-25 | 4.55 | 4.75 | 4.43 | 4.51 | -1.1% | 363,003 | 165,976,673 |
| 2024-03-22 | 4.7 | 4.72 | 4.53 | 4.56 | -4% | 298,525 | 137,387,329 |
| 2024-03-21 | 4.56 | 4.83 | 4.48 | 4.75 | +4.17% | 408,271 | 189,990,190 |
| 2024-03-20 | 4.46 | 4.56 | 4.46 | 4.56 | +2.01% | 176,148 | 79,727,595 |
| 2024-03-19 | 4.49 | 4.56 | 4.45 | 4.47 | -0.67% | 207,551 | 93,311,717 |
| 2024-03-18 | 4.4 | 4.51 | 4.38 | 4.5 | +2.97% | 253,136 | 112,538,200 |
| 2024-03-15 | 4.28 | 4.38 | 4.23 | 4.37 | +1.16% | 174,600 | 75,278,011 |
| 2024-03-14 | 4.34 | 4.42 | 4.22 | 4.32 | -1.14% | 236,629 | 102,069,131 |
| 2024-03-13 | 4.38 | 4.45 | 4.3 | 4.37 | -0.68% | 250,766 | 109,716,683 |
| 2024-03-12 | 4.33 | 4.42 | 4.29 | 4.4 | +0.46% | 293,200 | 127,706,259 |
| 2024-03-11 | 4.18 | 4.4 | 4.11 | 4.38 | +4.78% | 323,432 | 138,019,873 |
| 2024-03-08 | 4.18 | 4.23 | 4.08 | 4.18 | +0.48% | 246,283 | 102,433,410 |
| 2024-03-07 | 4.12 | 4.35 | 4.1 | 4.16 | +1.96% | 364,894 | 153,013,770 |
| 2024-03-06 | 4 | 4.12 | 4 | 4.08 | +2% | 212,403 | 86,508,336 |
| 2024-03-05 | 4.16 | 4.17 | 3.98 | 4 | -3.85% | 225,727 | 91,678,295 |
| 2024-03-04 | 4.22 | 4.23 | 4.03 | 4.16 | -1.19% | 263,674 | 108,905,962 |
| 2024-03-01 | 4.22 | 4.27 | 4.14 | 4.21 | +0.24% | 307,824 | 129,371,844 |
| 2024-02-29 | 4.03 | 4.23 | 3.98 | 4.2 | +4.48% | 369,841 | 153,275,770 |
| 2024-02-28 | 4.48 | 4.65 | 3.98 | 4.02 | -11.65% | 627,819 | 273,618,631 |
| 2024-02-27 | 4.41 | 4.58 | 4.31 | 4.55 | -0.44% | 523,122 | 232,138,829 |
| 2024-02-26 | 4.29 | 4.68 | 4.13 | 4.57 | +6.28% | 645,159 | 283,630,724 |
| 2024-02-23 | 3.94 | 4.42 | 3.87 | 4.3 | +8.86% | 610,044 | 252,771,486 |
| 2024-02-22 | 3.66 | 3.95 | 3.66 | 3.95 | +5.05% | 476,758 | 183,065,791 |
| 2024-02-21 | 3.6 | 4.2 | 3.6 | 3.76 | +5.03% | 556,306 | 215,607,858 |
| 2024-02-20 | 3.4 | 3.58 | 3.31 | 3.58 | +4.68% | 338,935 | 116,706,556 |
| 2024-02-19 | 3.2 | 3.52 | 3.2 | 3.42 | +8.57% | 364,527 | 121,969,340 |
| 2024-02-08 | 2.74 | 3.16 | 2.7 | 3.15 | +12.1% | 330,786 | 97,978,852 |
| 2024-02-07 | 3.09 | 3.15 | 2.71 | 2.81 | -8.77% | 325,715 | 94,680,669 |
| 2024-02-06 | 2.99 | 3.19 | 2.7 | 3.08 | 0% | 383,018 | 112,536,516 |
| 2024-02-05 | 3.63 | 3.64 | 3.03 | 3.08 | -16.3% | 413,411 | 132,623,308 |
| 2024-02-02 | 3.93 | 4.09 | 3.5 | 3.68 | -6.12% | 320,102 | 122,085,630 |
| 2024-02-01 | 3.93 | 4.01 | 3.85 | 3.92 | -2% | 244,756 | 96,212,908 |
| 2024-01-31 | 4.33 | 4.33 | 3.93 | 4 | -6.98% | 299,601 | 122,435,697 |
| 2024-01-30 | 4.57 | 4.58 | 4.29 | 4.3 | -6.72% | 280,593 | 123,464,886 |
| 2024-01-29 | 5 | 5.05 | 4.57 | 4.61 | -7.62% | 366,468 | 173,602,899 |
| 2024-01-26 | 5.06 | 5.15 | 4.94 | 4.99 | -2.92% | 447,840 | 225,213,467 |
| 2024-01-25 | 4.87 | 5.16 | 4.81 | 5.14 | +7.08% | 548,737 | 274,954,283 |
| 2024-01-24 | 4.66 | 4.83 | 4.58 | 4.8 | +3% | 356,481 | 168,110,526 |
| 2024-01-23 | 4.75 | 4.77 | 4.6 | 4.66 | -2.51% | 341,486 | 159,375,791 |
| 2024-01-22 | 5.15 | 5.31 | 4.71 | 4.78 | -8.43% | 442,658 | 221,347,837 |
| 2024-01-19 | 5.51 | 5.54 | 5.21 | 5.22 | -6.28% | 466,566 | 248,089,553 |
| 2024-01-18 | 5.59 | 5.61 | 5.3 | 5.57 | -2.28% | 466,891 | 256,458,905 |
| 2024-01-17 | 6.03 | 6.1 | 5.68 | 5.7 | -6.86% | 626,221 | 365,911,214 |
| 2024-01-16 | 5.87 | 6.35 | 5.87 | 6.12 | +6.07% | 930,045 | 565,555,017 |
| 2024-01-15 | 5.71 | 5.94 | 5.7 | 5.77 | -0.86% | 469,444 | 273,237,001 |
| 2024-01-12 | 6.16 | 6.2 | 5.79 | 5.82 | -7.03% | 772,645 | 461,309,398 |
| 2024-01-11 | 6.05 | 6.3 | 5.86 | 6.26 | -2.34% | 945,326 | 578,568,076 |
| 2024-01-10 | 6.74 | 6.86 | 5.94 | 6.41 | -5.74% | 1,288,167 | 806,317,120 |
| 2024-01-09 | 6.5 | 7.54 | 6.45 | 6.8 | +6.25% | 1,463,952 | 1,022,871,609 |
| 2024-01-08 | 5.33 | 6.4 | 5.26 | 6.4 | +20.08% | 593,529 | 352,637,243 |
| 2024-01-05 | 5.45 | 5.48 | 5.28 | 5.33 | -2.02% | 69,136 | 37,181,165 |
| 2024-01-04 | 5.45 | 5.49 | 5.39 | 5.44 | -0.73% | 70,803 | 38,427,184 |
| 2024-01-03 | 5.51 | 5.6 | 5.41 | 5.48 | -1.26% | 99,380 | 54,560,279 |
| 2024-01-02 | 5.49 | 5.67 | 5.47 | 5.55 | +1.65% | 124,105 | 68,695,648 |
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：