股票概览
6.58
-3.38%
-0.23
6.9
开盘价
7.03
最高价
6.45
最低价
106,541
成交量
数据更新至: 2024-12-31
技术指标
6.91
MA5 (5日均线)
6.97
MA10 (10日均线)
7.26
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 | 6.9 | 7.03 | 6.45 | 6.58 | -3.38% | 106,541 | 71,357,132 |
| 2024-12-30 | 6.75 | 6.91 | 6.7 | 6.81 | -3.95% | 80,142 | 54,612,711 |
| 2024-12-27 | 7.19 | 7.39 | 7.05 | 7.09 | -1.12% | 106,023 | 76,650,471 |
| 2024-12-26 | 6.82 | 7.25 | 6.82 | 7.17 | +3.91% | 110,113 | 77,749,286 |
| 2024-12-25 | 6.77 | 6.97 | 6.66 | 6.9 | +1.02% | 104,206 | 71,322,495 |
| 2024-12-24 | 6.85 | 6.93 | 6.52 | 6.83 | +0.89% | 108,143 | 72,904,413 |
| 2024-12-23 | 7.23 | 7.23 | 6.5 | 6.77 | -9.61% | 184,258 | 127,567,701 |
| 2024-12-20 | 7.06 | 7.66 | 7 | 7.49 | +7% | 150,287 | 110,438,375 |
| 2024-12-19 | 6.91 | 7.12 | 6.87 | 7 | -0.28% | 77,990 | 54,474,205 |
| 2024-12-18 | 7.04 | 7.24 | 6.85 | 7.02 | -0.28% | 96,653 | 68,244,333 |
| 2024-12-17 | 7.38 | 7.38 | 6.86 | 7.04 | -4.09% | 144,913 | 102,134,777 |
| 2024-12-16 | 7.51 | 7.68 | 7.2 | 7.34 | -3.55% | 135,792 | 101,691,267 |
| 2024-12-13 | 7.29 | 7.78 | 7.21 | 7.61 | +4.39% | 193,705 | 145,831,320 |
| 2024-12-12 | 7.27 | 7.4 | 7.15 | 7.29 | +0.41% | 129,800 | 94,607,051 |
| 2024-12-11 | 7.66 | 7.66 | 7.22 | 7.26 | -5.71% | 188,468 | 140,162,369 |
| 2024-12-10 | 7.88 | 7.99 | 7.43 | 7.7 | +0.13% | 180,580 | 137,613,462 |
| 2024-12-09 | 7.43 | 7.69 | 7.38 | 7.69 | +2.67% | 192,783 | 145,498,713 |
| 2024-12-06 | 8 | 8.07 | 7.43 | 7.49 | -6.72% | 281,575 | 215,189,114 |
| 2024-12-05 | 8.02 | 8.33 | 7.86 | 8.03 | -0.86% | 246,339 | 199,109,104 |
| 2024-12-04 | 8.2 | 8.88 | 7.95 | 8.1 | +0.62% | 375,607 | 313,849,200 |
| 2024-12-03 | 7.7 | 9.2 | 7.7 | 8.05 | +4.95% | 537,382 | 463,998,579 |
| 2024-12-02 | 7.67 | 7.67 | 7.04 | 7.67 | +20.03% | 326,924 | 242,656,682 |
| 2024-11-29 | 6.52 | 6.79 | 6.29 | 6.39 | -1.39% | 169,663 | 109,731,648 |
| 2024-11-28 | 6.33 | 6.61 | 6.25 | 6.48 | -1.22% | 193,949 | 124,388,943 |
| 2024-11-27 | 6.19 | 6.79 | 6.19 | 6.56 | +6.15% | 248,012 | 160,796,038 |
| 2024-11-26 | 6.12 | 6.45 | 5.93 | 6.18 | +2.66% | 198,955 | 122,463,929 |
| 2024-11-25 | 5.79 | 6.1 | 5.74 | 6.02 | +5.24% | 169,756 | 100,726,908 |
| 2024-11-22 | 6.02 | 6.08 | 5.65 | 5.72 | -5.77% | 189,026 | 110,899,682 |
| 2024-11-21 | 5.9 | 6.27 | 5.73 | 6.07 | +5.93% | 251,719 | 152,446,988 |
| 2024-11-20 | 5.57 | 5.81 | 5.48 | 5.73 | +1.42% | 147,804 | 83,908,644 |
| 2024-11-19 | 5.52 | 5.68 | 5.43 | 5.65 | +3.67% | 161,785 | 89,714,723 |
| 2024-11-18 | 5.93 | 5.97 | 5.36 | 5.45 | -9.77% | 236,726 | 133,969,664 |
| 2024-11-15 | 6.41 | 6.6 | 6.03 | 6.04 | -7.5% | 254,217 | 158,759,015 |
| 2024-11-14 | 6.26 | 6.88 | 6.2 | 6.53 | +3.98% | 355,968 | 234,806,664 |
| 2024-11-13 | 6.19 | 6.35 | 5.98 | 6.28 | +0.48% | 222,050 | 136,948,555 |
| 2024-11-12 | 6.27 | 6.59 | 6.13 | 6.25 | -0.64% | 296,642 | 187,532,016 |
| 2024-11-11 | 5.53 | 6.6 | 5.51 | 6.29 | +13.33% | 421,745 | 253,758,418 |
| 2024-11-08 | 5.41 | 5.7 | 5.41 | 5.55 | +0.91% | 254,513 | 140,721,779 |
| 2024-11-07 | 5.49 | 5.66 | 5.35 | 5.5 | +0.36% | 255,266 | 141,095,099 |
| 2024-11-06 | 5.33 | 5.54 | 5.3 | 5.48 | +3.98% | 285,191 | 154,572,106 |
| 2024-11-05 | 5.18 | 5.47 | 5.11 | 5.27 | -0.57% | 277,921 | 145,897,976 |
| 2024-11-04 | 5.31 | 5.47 | 5.3 | 5.3 | -6.19% | 221,286 | 118,811,344 |
| 2024-11-01 | 5.49 | 5.85 | 4.87 | 5.65 | +4.63% | 363,470 | 195,887,374 |
| 2024-10-31 | 5.41 | 5.6 | 5.31 | 5.4 | -0.18% | 241,042 | 132,186,913 |
| 2024-10-30 | 5.5 | 5.7 | 5.2 | 5.41 | -2.87% | 274,632 | 149,401,771 |
| 2024-10-29 | 5.85 | 6.03 | 5.51 | 5.57 | -5.59% | 295,261 | 169,669,866 |
| 2024-10-28 | 5.82 | 6.04 | 5.76 | 5.9 | +0.51% | 247,953 | 146,634,904 |
| 2024-10-25 | 5.66 | 6.07 | 5.61 | 5.87 | +3.71% | 303,553 | 176,893,191 |
| 2024-10-24 | 5.56 | 6.1 | 5.56 | 5.66 | -3.08% | 312,495 | 182,064,113 |
| 2024-10-23 | 5.89 | 6.26 | 5.83 | 5.84 | -4.42% | 364,929 | 217,834,540 |
| 2024-10-22 | 5.64 | 6.28 | 5.52 | 6.11 | +5.16% | 434,895 | 256,412,230 |
| 2024-10-21 | 5.89 | 6.05 | 5.71 | 5.81 | -5.07% | 343,914 | 202,523,593 |
| 2024-10-18 | 6.03 | 6.36 | 6.01 | 6.12 | -0.16% | 349,765 | 215,142,477 |
| 2024-10-17 | 5.85 | 6.32 | 5.56 | 6.13 | +12.68% | 451,183 | 263,075,452 |
| 2024-10-16 | 5.57 | 5.69 | 5.32 | 5.44 | -5.56% | 323,516 | 177,395,699 |
| 2024-10-15 | 6.03 | 6.15 | 5.71 | 5.76 | -3.19% | 302,245 | 178,699,676 |
| 2024-10-14 | 5.69 | 6.09 | 5.69 | 5.95 | 0% | 288,299 | 170,515,156 |
| 2024-10-11 | 6.1 | 6.39 | 5.3 | 5.95 | -4.19% | 410,494 | 244,755,604 |
| 2024-10-10 | 6.53 | 6.84 | 6.1 | 6.21 | -3.42% | 453,053 | 297,540,150 |
| 2024-10-09 | 6.03 | 7.2 | 5.76 | 6.43 | -3.6% | 602,584 | 385,930,155 |
| 2024-10-08 | 6.3 | 6.67 | 5.76 | 6.67 | +19.96% | 652,997 | 404,962,178 |
| 2024-09-30 | 5.16 | 5.96 | 5.12 | 5.56 | +8.17% | 645,841 | 352,884,428 |
| 2024-09-27 | 4.91 | 5.32 | 4.83 | 5.14 | +4.68% | 473,335 | 239,796,165 |
| 2024-09-26 | 5.05 | 5.13 | 4.86 | 4.91 | -2.39% | 373,667 | 185,407,955 |
| 2024-09-25 | 4.82 | 5.2 | 4.81 | 5.03 | +2.65% | 509,895 | 254,481,231 |
| 2024-09-24 | 4.93 | 4.98 | 4.66 | 4.9 | 0% | 447,522 | 216,375,957 |
| 2024-09-23 | 4.5 | 4.9 | 4.41 | 4.9 | +20.1% | 493,615 | 229,744,763 |
| 2024-09-20 | 4.28 | 4.39 | 3.92 | 4.08 | -2.39% | 294,982 | 122,218,004 |
| 2024-09-19 | 3.95 | 4.3 | 3.9 | 4.18 | +7.73% | 320,532 | 132,820,685 |
| 2024-09-18 | 4.59 | 4.59 | 3.83 | 3.88 | -17.62% | 436,552 | 185,219,186 |
| 2024-09-13 | 4.91 | 5.04 | 4.63 | 4.71 | -5.61% | 390,236 | 188,283,300 |
| 2024-09-12 | 4.74 | 5.19 | 4.6 | 4.99 | +5.27% | 433,829 | 214,955,461 |
| 2024-09-11 | 4.88 | 5.05 | 4.73 | 4.74 | -4.05% | 335,503 | 162,955,134 |
| 2024-09-10 | 4.88 | 5.36 | 4.8 | 4.94 | +1.02% | 538,903 | 273,572,399 |
| 2024-09-09 | 4.9 | 5.08 | 4.62 | 4.89 | -1.81% | 416,409 | 200,940,954 |
| 2024-09-06 | 4.5 | 5.14 | 4.41 | 4.98 | +14.22% | 529,803 | 250,302,733 |
| 2024-09-05 | 4.25 | 4.5 | 4.16 | 4.36 | +1.63% | 332,342 | 145,208,272 |
| 2024-09-04 | 4.76 | 4.97 | 4.2 | 4.29 | -13.33% | 587,384 | 268,802,290 |
| 2024-09-03 | 5.31 | 5.5 | 4.95 | 4.95 | -4.99% | 580,041 | 303,869,935 |
| 2024-09-02 | 4.6 | 5.39 | 4.59 | 5.21 | +11.56% | 578,987 | 289,658,477 |
| 2024-08-30 | 4.66 | 4.9 | 4.53 | 4.67 | -0.64% | 448,771 | 211,287,291 |
| 2024-08-29 | 4.3 | 4.97 | 4.11 | 4.7 | +3.52% | 566,807 | 259,131,056 |
| 2024-08-28 | 4.76 | 5.32 | 4.37 | 4.54 | -2.78% | 709,332 | 345,193,913 |
| 2024-08-27 | 3.87 | 4.67 | 3.75 | 4.67 | +20.05% | 580,138 | 241,815,515 |
| 2024-08-26 | 3.88 | 4.11 | 3.76 | 3.89 | -2.75% | 350,007 | 137,649,106 |
| 2024-08-23 | 4.12 | 4.33 | 3.91 | 4 | -3.38% | 436,494 | 178,972,708 |
| 2024-08-22 | 4.09 | 4.57 | 4.09 | 4.14 | -0.72% | 603,351 | 260,809,203 |
| 2024-08-21 | 3.52 | 4.31 | 3.43 | 4.17 | +15.83% | 555,838 | 213,309,267 |
| 2024-08-20 | 3.4 | 3.69 | 3.32 | 3.6 | +7.14% | 407,020 | 143,649,273 |
| 2024-08-19 | 3.44 | 3.58 | 3.3 | 3.36 | -5.62% | 359,355 | 123,207,763 |
| 2024-08-16 | 3.3 | 3.79 | 3.15 | 3.56 | +7.23% | 605,381 | 204,967,425 |
| 2024-08-15 | 3.56 | 3.63 | 3.25 | 3.32 | -7.78% | 471,674 | 159,947,252 |
| 2024-08-14 | 3.51 | 3.83 | 3.5 | 3.6 | -2.17% | 360,511 | 130,933,850 |
| 2024-08-13 | 3.64 | 3.84 | 3.42 | 3.68 | +0.55% | 480,919 | 175,085,915 |
| 2024-08-12 | 3.99 | 4.07 | 3.61 | 3.66 | -10.73% | 521,722 | 198,868,201 |
| 2024-08-09 | 4.65 | 5.1 | 4.1 | 4.1 | -12.58% | 600,426 | 278,580,878 |
| 2024-08-08 | 4.3 | 5.38 | 4.23 | 4.69 | +1.74% | 698,154 | 334,764,815 |
| 2024-08-07 | 3.84 | 4.65 | 3.56 | 4.61 | +18.51% | 683,867 | 272,052,435 |
| 2024-08-06 | 3.9 | 4.44 | 3.71 | 3.89 | -2.02% | 674,472 | 271,218,644 |
| 2024-08-05 | 3.28 | 3.97 | 3.15 | 3.97 | +19.94% | 679,513 | 252,825,580 |
| 2024-08-02 | 2.98 | 3.31 | 2.9 | 3.31 | +19.93% | 571,753 | 175,809,835 |
| 2024-08-01 | 2.88 | 3.08 | 2.72 | 2.76 | +4.94% | 650,159 | 188,030,957 |
| 2024-07-31 | 2.27 | 2.63 | 2.25 | 2.63 | +20.09% | 359,339 | 87,175,785 |
| 2024-07-30 | 2.12 | 2.22 | 2.08 | 2.19 | +2.82% | 183,135 | 39,718,549 |
| 2024-07-29 | 2.11 | 2.23 | 2.08 | 2.13 | +0.47% | 238,723 | 51,422,993 |
| 2024-07-26 | 2.3 | 2.38 | 2.1 | 2.12 | -9.79% | 300,857 | 68,376,432 |
| 2024-07-25 | 2.25 | 2.37 | 2.16 | 2.35 | +3.07% | 332,767 | 75,563,484 |
| 2024-07-24 | 2.04 | 2.32 | 2.02 | 2.28 | +9.09% | 365,008 | 79,910,993 |
| 2024-07-23 | 2.04 | 2.34 | 2.03 | 2.09 | +2.45% | 364,620 | 79,110,858 |
| 2024-07-22 | 1.88 | 2.08 | 1.86 | 2.04 | +5.7% | 237,531 | 47,272,623 |
| 2024-07-19 | 1.93 | 1.98 | 1.9 | 1.93 | -1.03% | 173,106 | 33,485,486 |
| 2024-07-18 | 1.89 | 1.95 | 1.78 | 1.95 | +3.72% | 223,440 | 41,810,422 |
| 2024-07-17 | 1.88 | 2.03 | 1.87 | 1.88 | +1.08% | 227,450 | 44,080,721 |
| 2024-07-16 | 1.77 | 1.91 | 1.75 | 1.86 | +5.08% | 173,528 | 32,112,138 |
| 2024-07-15 | 1.84 | 1.86 | 1.75 | 1.77 | -3.8% | 110,014 | 19,593,915 |
| 2024-07-12 | 1.8 | 1.89 | 1.8 | 1.84 | +1.66% | 149,384 | 27,628,307 |
| 2024-07-11 | 1.76 | 1.84 | 1.75 | 1.81 | +4.62% | 143,901 | 25,811,610 |
| 2024-07-10 | 1.82 | 1.84 | 1.71 | 1.73 | -5.46% | 157,344 | 27,599,296 |
| 2024-07-09 | 1.87 | 1.91 | 1.75 | 1.83 | -1.61% | 148,691 | 27,227,532 |
| 2024-07-08 | 1.95 | 1.95 | 1.84 | 1.86 | -6.06% | 144,362 | 27,275,139 |
| 2024-07-05 | 1.92 | 2.04 | 1.9 | 1.98 | +3.66% | 166,655 | 32,917,938 |
| 2024-07-04 | 2.01 | 2.04 | 1.9 | 1.91 | -8.17% | 226,854 | 44,292,453 |
| 2024-07-03 | 1.9 | 2.23 | 1.88 | 2.08 | +9.47% | 339,028 | 70,302,168 |
| 2024-07-02 | 1.82 | 1.92 | 1.79 | 1.9 | +3.83% | 163,051 | 30,424,166 |
| 2024-07-01 | 1.81 | 1.87 | 1.76 | 1.83 | +0.55% | 135,327 | 24,568,708 |
| 2024-06-28 | 1.85 | 1.92 | 1.8 | 1.82 | -0.55% | 175,987 | 32,857,639 |
| 2024-06-27 | 1.81 | 1.99 | 1.79 | 1.83 | 0% | 198,231 | 37,503,873 |
| 2024-06-26 | 1.76 | 1.87 | 1.7 | 1.83 | +1.67% | 191,192 | 33,919,470 |
| 2024-06-25 | 1.75 | 1.93 | 1.75 | 1.8 | 0% | 208,062 | 38,490,856 |
| 2024-06-24 | 1.87 | 1.93 | 1.75 | 1.8 | -12.62% | 253,780 | 46,345,327 |
| 2024-06-21 | 2.01 | 2.16 | 2 | 2.06 | +1.48% | 192,807 | 40,461,219 |
| 2024-06-20 | 2.16 | 2.16 | 2.02 | 2.03 | -7.31% | 251,042 | 51,909,276 |
| 2024-06-19 | 2.26 | 2.29 | 2.17 | 2.19 | -3.95% | 288,002 | 63,939,280 |
| 2024-06-18 | 2.35 | 2.42 | 2.27 | 2.28 | -8.06% | 433,713 | 101,230,982 |
| 2024-06-17 | 2.14 | 2.48 | 2.1 | 2.48 | +19.81% | 477,336 | 108,681,649 |
| 2024-06-14 | 2.15 | 2.19 | 2.05 | 2.07 | -6.33% | 309,167 | 65,252,993 |
| 2024-06-13 | 2.22 | 2.35 | 2.15 | 2.21 | -1.78% | 385,200 | 86,017,497 |
| 2024-06-12 | 2.39 | 2.64 | 2.21 | 2.25 | -0.44% | 566,955 | 135,817,520 |
| 2024-06-11 | 1.92 | 2.26 | 1.87 | 2.26 | +20.21% | 376,984 | 78,703,046 |
| 2024-06-07 | 1.7 | 1.88 | 1.7 | 1.88 | +19.75% | 295,052 | 52,716,648 |
| 2024-06-06 | 1.8 | 1.81 | 1.5 | 1.57 | -14.21% | 262,889 | 43,622,074 |
| 2024-06-05 | 1.68 | 1.97 | 1.68 | 1.83 | +6.4% | 252,976 | 46,042,521 |
| 2024-06-04 | 1.7 | 1.78 | 1.68 | 1.72 | +2.38% | 187,572 | 32,436,721 |
| 2024-06-03 | 2 | 2.03 | 1.68 | 1.68 | -20% | 323,233 | 58,436,161 |
| 2024-05-31 | 2.22 | 2.28 | 2.1 | 2.1 | -5.83% | 159,839 | 35,173,562 |
| 2024-05-30 | 2.37 | 2.37 | 2.17 | 2.23 | -7.08% | 199,633 | 45,003,893 |
| 2024-05-29 | 2.43 | 2.58 | 2.36 | 2.4 | -2.83% | 155,863 | 38,358,041 |
| 2024-05-28 | 2.68 | 2.68 | 2.43 | 2.47 | -7.14% | 163,386 | 41,460,039 |
| 2024-05-27 | 2.77 | 2.79 | 2.66 | 2.66 | -4.66% | 118,443 | 31,970,413 |
| 2024-05-24 | 2.7 | 2.84 | 2.64 | 2.79 | +1.09% | 150,815 | 41,485,223 |
| 2024-05-23 | 2.87 | 2.97 | 2.75 | 2.76 | -4.5% | 164,720 | 46,645,678 |
| 2024-05-22 | 2.79 | 2.93 | 2.76 | 2.89 | +5.09% | 180,694 | 51,561,494 |
| 2024-05-21 | 2.75 | 2.83 | 2.7 | 2.75 | -0.72% | 113,205 | 31,096,520 |
| 2024-05-20 | 2.85 | 2.94 | 2.77 | 2.77 | -2.46% | 155,733 | 44,538,371 |
| 2024-05-17 | 2.9 | 2.95 | 2.83 | 2.84 | -3.73% | 172,710 | 49,767,526 |
| 2024-05-16 | 2.91 | 3.06 | 2.81 | 2.95 | +0.34% | 264,811 | 77,288,329 |
| 2024-05-15 | 2.88 | 2.96 | 2.82 | 2.94 | +3.52% | 227,198 | 65,804,792 |
| 2024-05-14 | 2.69 | 2.9 | 2.67 | 2.84 | +5.58% | 247,451 | 69,436,168 |
| 2024-05-13 | 2.57 | 2.77 | 2.56 | 2.69 | +1.89% | 244,674 | 65,651,229 |
| 2024-05-10 | 2.91 | 2.93 | 2.64 | 2.64 | -11.41% | 373,436 | 103,315,103 |
| 2024-05-09 | 3.03 | 3.08 | 2.97 | 2.98 | -0.67% | 304,160 | 91,678,781 |
| 2024-05-08 | 3.06 | 3.14 | 2.98 | 3 | -7.98% | 419,838 | 128,281,905 |
| 2024-05-07 | 3.17 | 3.48 | 3.03 | 3.26 | -6.05% | 789,596 | 246,647,810 |
| 2024-05-06 | 3.47 | 3.47 | 3.47 | 3.47 | -20.05% | 6,294 | 2,184,018 |
| 2024-04-30 | 4.34 | 4.34 | 4.34 | 4.34 | -20.07% | 2,428 | 1,053,752 |
| 2024-04-26 | 5.5 | 5.56 | 5.33 | 5.43 | -0.91% | 134,114 | 72,990,663 |
| 2024-04-25 | 5.6 | 5.71 | 5.45 | 5.48 | -1.44% | 136,948 | 76,212,575 |
| 2024-04-24 | 5.65 | 5.74 | 5.49 | 5.56 | -0.36% | 97,905 | 54,954,193 |
| 2024-04-23 | 5.54 | 5.76 | 5.54 | 5.58 | +0.54% | 100,964 | 57,024,530 |
| 2024-04-22 | 5.5 | 5.68 | 5.32 | 5.55 | -0.72% | 110,202 | 60,801,519 |
| 2024-04-19 | 5.82 | 5.87 | 5.55 | 5.59 | -2.95% | 114,611 | 64,812,559 |
| 2024-04-18 | 5.68 | 5.98 | 5.48 | 5.76 | +0.7% | 158,145 | 90,684,988 |
| 2024-04-17 | 5 | 5.77 | 5 | 5.72 | +14.17% | 202,657 | 111,912,085 |
| 2024-04-16 | 5.71 | 5.74 | 4.71 | 5.01 | -13.02% | 213,527 | 109,638,750 |
| 2024-04-15 | 6.4 | 6.59 | 5.6 | 5.76 | -10.7% | 174,101 | 103,362,565 |
| 2024-04-12 | 6.65 | 6.75 | 6.42 | 6.45 | -2.57% | 85,427 | 56,016,205 |
| 2024-04-11 | 6.62 | 6.78 | 6.38 | 6.62 | -1.19% | 104,503 | 69,217,833 |
| 2024-04-10 | 7.05 | 7.08 | 6.6 | 6.7 | -4.83% | 97,932 | 66,222,203 |
| 2024-04-09 | 6.86 | 7.09 | 6.83 | 7.04 | +2.47% | 77,545 | 54,296,565 |
| 2024-04-08 | 7.4 | 7.42 | 6.85 | 6.87 | -6.02% | 130,167 | 90,937,931 |
| 2024-04-03 | 7.51 | 7.59 | 7.21 | 7.31 | -3.31% | 94,960 | 69,617,928 |
| 2024-04-02 | 7.76 | 7.77 | 7.39 | 7.56 | -2.2% | 111,753 | 84,382,561 |
| 2024-04-01 | 7.4 | 7.73 | 7.34 | 7.73 | +5.6% | 106,216 | 80,762,015 |
| 2024-03-29 | 7.37 | 7.5 | 7.24 | 7.32 | -1.21% | 84,829 | 62,277,613 |
| 2024-03-28 | 7.24 | 7.61 | 7.1 | 7.41 | +1.23% | 137,640 | 101,215,626 |
| 2024-03-27 | 7.82 | 7.87 | 7.29 | 7.32 | -6.39% | 101,913 | 76,981,266 |
| 2024-03-26 | 7.75 | 7.91 | 7.54 | 7.82 | +0.9% | 126,976 | 98,404,418 |
| 2024-03-25 | 7.86 | 8.16 | 7.72 | 7.75 | -4.44% | 158,381 | 125,218,207 |
| 2024-03-22 | 8.49 | 8.5 | 8.08 | 8.11 | -5.04% | 163,401 | 134,116,466 |
| 2024-03-21 | 8.59 | 8.75 | 8.3 | 8.54 | -0.58% | 180,067 | 153,082,363 |
| 2024-03-20 | 8.28 | 9 | 8.25 | 8.59 | +3.49% | 249,106 | 213,882,994 |
| 2024-03-19 | 8.51 | 8.72 | 8.28 | 8.3 | -3.49% | 164,371 | 138,314,989 |
| 2024-03-18 | 8.21 | 8.61 | 8.18 | 8.6 | +0.58% | 192,442 | 160,931,845 |
| 2024-03-15 | 8.45 | 8.56 | 8.25 | 8.55 | -0.12% | 132,138 | 111,316,485 |
| 2024-03-14 | 8.73 | 8.81 | 8.38 | 8.56 | -2.39% | 96,803 | 83,002,138 |
| 2024-03-13 | 8.8 | 8.86 | 8.6 | 8.77 | -0.11% | 110,861 | 96,698,989 |
| 2024-03-12 | 8.8 | 8.96 | 8.65 | 8.78 | -0.34% | 149,820 | 131,340,512 |
| 2024-03-11 | 8.55 | 8.89 | 8.48 | 8.81 | +5.13% | 187,122 | 162,541,965 |
| 2024-03-08 | 8.1 | 8.53 | 8.1 | 8.38 | +2.95% | 116,191 | 97,018,977 |
| 2024-03-07 | 8.51 | 8.55 | 8.14 | 8.14 | -3.78% | 99,366 | 82,439,283 |
| 2024-03-06 | 8.05 | 8.64 | 7.99 | 8.46 | +4.44% | 137,115 | 114,788,132 |
| 2024-03-05 | 8.3 | 8.4 | 8.06 | 8.1 | -3.8% | 126,780 | 104,085,915 |
| 2024-03-04 | 8.4 | 8.51 | 8.16 | 8.42 | +0.12% | 123,969 | 103,459,818 |
| 2024-03-01 | 8.35 | 8.49 | 8.15 | 8.41 | +1.08% | 154,891 | 128,785,486 |
| 2024-02-29 | 7.91 | 8.33 | 7.91 | 8.32 | +5.18% | 223,842 | 182,115,026 |
| 2024-02-28 | 8.87 | 9.28 | 7.8 | 7.91 | -9.6% | 326,392 | 287,107,454 |
| 2024-02-27 | 8.64 | 8.77 | 7.9 | 8.75 | -0.91% | 248,233 | 212,559,061 |
| 2024-02-26 | 8.65 | 8.94 | 8.39 | 8.83 | +1.38% | 319,724 | 275,226,223 |
| 2024-02-23 | 7.78 | 9.2 | 7.78 | 8.71 | +13.56% | 366,061 | 318,743,640 |
| 2024-02-22 | 7.21 | 7.68 | 7.2 | 7.67 | +5.79% | 130,323 | 97,773,376 |
| 2024-02-21 | 6.97 | 7.66 | 6.79 | 7.25 | +3.87% | 159,462 | 116,785,629 |
| 2024-02-20 | 6.81 | 7.02 | 6.58 | 6.98 | +2.8% | 109,666 | 74,785,155 |
| 2024-02-19 | 6.35 | 6.9 | 6.3 | 6.79 | +6.93% | 161,692 | 107,914,021 |
| 2024-02-08 | 5.66 | 6.42 | 5.42 | 6.35 | +12.39% | 215,916 | 127,568,637 |
| 2024-02-07 | 6.23 | 6.24 | 5.51 | 5.65 | -8.28% | 220,375 | 129,634,519 |
| 2024-02-06 | 5.8 | 6.69 | 5.36 | 6.16 | -4.05% | 286,169 | 167,715,082 |
| 2024-02-05 | 7.96 | 8.03 | 6.42 | 6.42 | -19.95% | 276,312 | 186,562,736 |
| 2024-02-02 | 8.75 | 8.87 | 7.68 | 8.02 | -8.03% | 146,147 | 120,603,355 |
| 2024-02-01 | 8.58 | 9 | 8.51 | 8.72 | +1.28% | 141,193 | 123,772,519 |
| 2024-01-31 | 9.05 | 9.65 | 8.6 | 8.61 | -11.69% | 203,932 | 183,999,406 |
| 2024-01-30 | 9.9 | 10.07 | 9.72 | 9.75 | -2.5% | 84,932 | 84,300,099 |
| 2024-01-29 | 10.86 | 10.98 | 9.98 | 10 | -7.66% | 94,647 | 97,217,120 |
| 2024-01-26 | 11.08 | 11.19 | 10.81 | 10.83 | -2.17% | 55,616 | 61,044,358 |
| 2024-01-25 | 10.79 | 11.12 | 10.38 | 11.07 | +2.5% | 86,200 | 93,061,589 |
| 2024-01-24 | 10.98 | 11.12 | 10.41 | 10.8 | -1.19% | 101,017 | 107,793,802 |
| 2024-01-23 | 10.83 | 11.25 | 10.46 | 10.93 | -0.55% | 106,402 | 115,874,500 |
| 2024-01-22 | 11.82 | 11.82 | 10.85 | 10.99 | -7.88% | 118,720 | 134,466,921 |
| 2024-01-19 | 12.47 | 12.57 | 11.9 | 11.93 | -5.17% | 127,154 | 154,256,493 |
| 2024-01-18 | 12.19 | 12.64 | 12.08 | 12.58 | +1.86% | 139,946 | 173,532,865 |
| 2024-01-17 | 12.98 | 13 | 12.31 | 12.35 | -5% | 141,765 | 178,050,318 |
| 2024-01-16 | 12.76 | 13.21 | 12.47 | 13 | +1.4% | 197,871 | 256,254,330 |
| 2024-01-15 | 13.17 | 13.17 | 12.72 | 12.82 | -4.68% | 260,674 | 336,157,099 |
| 2024-01-12 | 12.05 | 14.53 | 12.01 | 13.45 | +11.07% | 336,225 | 462,350,221 |
| 2024-01-11 | 11.91 | 12.2 | 11.78 | 12.11 | +1.94% | 65,632 | 79,010,154 |
| 2024-01-10 | 11.79 | 12.21 | 11.5 | 11.88 | +0.25% | 78,189 | 93,043,777 |
| 2024-01-09 | 11.58 | 12.1 | 11.5 | 11.85 | +2.16% | 72,116 | 85,335,574 |
| 2024-01-08 | 11.84 | 12.13 | 11.39 | 11.6 | -2.77% | 78,802 | 92,657,668 |
| 2024-01-05 | 12.31 | 12.36 | 11.86 | 11.93 | -2.93% | 40,041 | 48,348,142 |
| 2024-01-04 | 12.44 | 12.44 | 12.19 | 12.29 | -0.57% | 30,166 | 36,983,929 |
| 2024-01-03 | 12.44 | 12.64 | 12.2 | 12.36 | -1.12% | 39,151 | 48,490,453 |
| 2024-01-02 | 12.56 | 12.7 | 12.32 | 12.5 | -0.87% | 43,739 | 54,609,175 |
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：