股票概览
10.96
-0.09%
-0.01
10.89
开盘价
12
最高价
10.75
最低价
365,296
成交量
数据更新至: 2024-12-31
技术指标
10.71
MA5 (5日均线)
10.59
MA10 (10日均线)
9.95
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 | 10.89 | 12 | 10.75 | 10.96 | -0.09% | 365,296 | 411,456,203 |
| 2024-12-30 | 10.27 | 11.2 | 10 | 10.97 | +6.4% | 349,073 | 371,111,012 |
| 2024-12-27 | 10.53 | 10.61 | 10.25 | 10.31 | -3.55% | 230,939 | 240,737,111 |
| 2024-12-26 | 10.48 | 10.97 | 10.38 | 10.69 | +0.85% | 289,339 | 309,180,650 |
| 2024-12-25 | 11.25 | 11.3 | 10.3 | 10.6 | -9.32% | 349,152 | 374,827,501 |
| 2024-12-24 | 10.6 | 12.46 | 10.47 | 11.69 | +9.46% | 521,213 | 598,310,351 |
| 2024-12-23 | 10.34 | 11.3 | 10.19 | 10.68 | +2.89% | 412,393 | 438,502,979 |
| 2024-12-20 | 10.26 | 10.88 | 10.07 | 10.38 | -2.9% | 443,478 | 458,649,286 |
| 2024-12-19 | 8.9 | 10.69 | 8.8 | 10.69 | +19.98% | 334,873 | 337,149,219 |
| 2024-12-18 | 8.9 | 9.09 | 8.63 | 8.91 | +0.11% | 132,173 | 117,880,602 |
| 2024-12-17 | 9.37 | 9.39 | 8.88 | 8.9 | -5.22% | 144,885 | 130,870,962 |
| 2024-12-16 | 9.7 | 9.78 | 9.29 | 9.39 | -4.86% | 187,100 | 177,274,822 |
| 2024-12-13 | 10.29 | 10.29 | 9.71 | 9.87 | -3.99% | 236,361 | 233,096,775 |
| 2024-12-12 | 9.99 | 10.63 | 9.8 | 10.28 | +3.84% | 346,465 | 352,751,411 |
| 2024-12-11 | 10.2 | 10.35 | 9.61 | 9.9 | -1.1% | 317,820 | 315,816,842 |
| 2024-12-10 | 10.5 | 11.43 | 9.9 | 10.01 | +1.01% | 582,339 | 615,699,667 |
| 2024-12-09 | 8.29 | 9.91 | 8.26 | 9.91 | +19.98% | 457,365 | 412,812,010 |
| 2024-12-06 | 8.35 | 8.39 | 8.09 | 8.26 | -0.48% | 174,826 | 143,279,774 |
| 2024-12-05 | 8.3 | 8.46 | 8.27 | 8.3 | -0.6% | 212,487 | 177,339,938 |
| 2024-12-04 | 8.8 | 8.9 | 8.26 | 8.35 | -6.7% | 370,709 | 316,523,090 |
| 2024-12-03 | 9.56 | 9.99 | 8.81 | 8.95 | +3.71% | 622,030 | 584,146,532 |
| 2024-12-02 | 7.19 | 8.63 | 7.19 | 8.63 | +20.03% | 323,678 | 265,390,391 |
| 2024-11-29 | 6.99 | 7.2 | 6.99 | 7.19 | +2.13% | 58,563 | 41,655,877 |
| 2024-11-28 | 6.97 | 7.08 | 6.91 | 7.04 | +0.86% | 54,682 | 38,414,161 |
| 2024-11-27 | 6.85 | 6.98 | 6.61 | 6.98 | +1.16% | 58,851 | 39,945,379 |
| 2024-11-26 | 6.96 | 7.03 | 6.85 | 6.9 | -1.43% | 50,329 | 34,925,041 |
| 2024-11-25 | 6.8 | 7.01 | 6.76 | 7 | +2.19% | 53,341 | 36,820,817 |
| 2024-11-22 | 7.16 | 7.19 | 6.82 | 6.85 | -4.33% | 66,390 | 46,743,132 |
| 2024-11-21 | 7.11 | 7.18 | 7.04 | 7.16 | +0.28% | 53,752 | 38,254,189 |
| 2024-11-20 | 7 | 7.15 | 6.95 | 7.14 | +2.15% | 54,460 | 38,479,994 |
| 2024-11-19 | 6.78 | 7 | 6.73 | 6.99 | +3.25% | 65,019 | 44,875,467 |
| 2024-11-18 | 7.08 | 7.08 | 6.73 | 6.77 | -1.02% | 62,894 | 43,239,337 |
| 2024-11-15 | 6.91 | 7.12 | 6.83 | 6.84 | -1.44% | 54,064 | 37,714,331 |
| 2024-11-14 | 7.14 | 7.19 | 6.92 | 6.94 | -3.07% | 54,433 | 38,297,828 |
| 2024-11-13 | 7.13 | 7.21 | 6.97 | 7.16 | -0.28% | 60,999 | 43,273,757 |
| 2024-11-12 | 7.34 | 7.38 | 7.09 | 7.18 | -2.31% | 84,170 | 60,935,181 |
| 2024-11-11 | 7.16 | 7.36 | 7.15 | 7.35 | +2.65% | 75,689 | 55,137,445 |
| 2024-11-08 | 7.2 | 7.27 | 7.12 | 7.16 | +0.56% | 93,519 | 67,221,950 |
| 2024-11-07 | 7.02 | 7.14 | 7 | 7.12 | +0.56% | 78,033 | 55,371,209 |
| 2024-11-06 | 7.2 | 7.24 | 7.03 | 7.08 | -1.53% | 104,924 | 74,794,979 |
| 2024-11-05 | 7.13 | 7.28 | 6.98 | 7.19 | +1.27% | 131,425 | 93,591,394 |
| 2024-11-04 | 6.73 | 7.1 | 6.73 | 7.1 | +5.5% | 102,162 | 71,438,046 |
| 2024-11-01 | 6.98 | 7.06 | 6.7 | 6.73 | -4.27% | 96,312 | 65,964,788 |
| 2024-10-31 | 7 | 7.13 | 6.85 | 7.03 | -0.14% | 131,693 | 92,169,644 |
| 2024-10-30 | 6.83 | 7.25 | 6.75 | 7.04 | +2.92% | 166,273 | 116,580,602 |
| 2024-10-29 | 6.81 | 7.05 | 6.81 | 6.84 | +2.4% | 200,232 | 138,342,297 |
| 2024-10-28 | 6.44 | 6.92 | 6.41 | 6.68 | +4.21% | 131,634 | 87,740,753 |
| 2024-10-25 | 6.28 | 6.41 | 6.24 | 6.41 | +3.55% | 63,388 | 40,192,170 |
| 2024-10-24 | 6.31 | 6.35 | 6.13 | 6.19 | -3.28% | 73,783 | 45,817,968 |
| 2024-10-23 | 6.33 | 6.68 | 6.25 | 6.4 | +1.91% | 114,248 | 73,754,647 |
| 2024-10-22 | 6.27 | 6.33 | 6.22 | 6.28 | +0.16% | 58,945 | 37,022,732 |
| 2024-10-21 | 6.12 | 6.3 | 6.08 | 6.27 | +2.45% | 75,565 | 46,896,229 |
| 2024-10-18 | 5.99 | 6.2 | 5.92 | 6.12 | +2.34% | 60,604 | 36,721,966 |
| 2024-10-17 | 6.02 | 6.1 | 5.96 | 5.98 | -0.17% | 49,775 | 30,068,573 |
| 2024-10-16 | 5.91 | 6.01 | 5.8 | 5.99 | +1.18% | 31,985 | 19,049,656 |
| 2024-10-15 | 5.94 | 6.07 | 5.86 | 5.92 | -1% | 43,493 | 26,058,730 |
| 2024-10-14 | 5.83 | 6 | 5.72 | 5.98 | +3.1% | 55,496 | 32,710,605 |
| 2024-10-11 | 6.07 | 6.07 | 5.74 | 5.8 | -4.29% | 60,494 | 35,533,873 |
| 2024-10-10 | 6.13 | 6.19 | 5.92 | 6.06 | +1.17% | 77,750 | 47,213,240 |
| 2024-10-09 | 6.54 | 6.54 | 5.91 | 5.99 | -11.78% | 113,240 | 70,078,926 |
| 2024-10-08 | 7.3 | 7.3 | 6.25 | 6.79 | +10.95% | 148,180 | 99,565,932 |
| 2024-09-30 | 5.68 | 6.22 | 5.5 | 6.12 | +12.09% | 118,941 | 70,235,263 |
| 2024-09-27 | 5.31 | 5.52 | 5.26 | 5.46 | +4.2% | 66,252 | 35,651,707 |
| 2024-09-26 | 5.1 | 5.24 | 5.1 | 5.24 | +2.34% | 42,175 | 21,874,244 |
| 2024-09-25 | 5.09 | 5.24 | 5.08 | 5.12 | +1.59% | 36,720 | 18,964,558 |
| 2024-09-24 | 4.86 | 5.05 | 4.86 | 5.04 | +3.92% | 33,351 | 16,527,580 |
| 2024-09-23 | 4.89 | 4.89 | 4.81 | 4.85 | -0.61% | 18,536 | 8,981,256 |
| 2024-09-20 | 4.96 | 4.96 | 4.84 | 4.88 | -0.81% | 19,035 | 9,290,926 |
| 2024-09-19 | 4.82 | 4.98 | 4.8 | 4.92 | +2.5% | 25,224 | 12,387,780 |
| 2024-09-18 | 4.88 | 4.9 | 4.71 | 4.8 | -1.64% | 27,261 | 13,015,419 |
| 2024-09-13 | 5 | 5.01 | 4.88 | 4.88 | -2.4% | 22,259 | 10,937,229 |
| 2024-09-12 | 4.97 | 5.06 | 4.97 | 5 | +0.4% | 18,742 | 9,428,105 |
| 2024-09-11 | 5 | 5.06 | 4.94 | 4.98 | -0.6% | 18,624 | 9,327,566 |
| 2024-09-10 | 4.95 | 5.03 | 4.88 | 5.01 | +1.21% | 22,095 | 10,910,728 |
| 2024-09-09 | 4.95 | 5.03 | 4.87 | 4.95 | 0% | 22,192 | 10,977,431 |
| 2024-09-06 | 5.12 | 5.12 | 4.94 | 4.95 | -3.13% | 26,535 | 13,277,841 |
| 2024-09-05 | 5.1 | 5.16 | 5.07 | 5.11 | +0.2% | 18,581 | 9,493,866 |
| 2024-09-04 | 5.15 | 5.17 | 5.08 | 5.1 | -1.54% | 20,575 | 10,539,023 |
| 2024-09-03 | 5.18 | 5.23 | 5.08 | 5.18 | +0.97% | 27,122 | 14,031,467 |
| 2024-09-02 | 5.19 | 5.25 | 5.11 | 5.13 | -0.97% | 29,073 | 15,055,456 |
| 2024-08-30 | 5.02 | 5.26 | 5 | 5.18 | +3.19% | 44,209 | 22,801,005 |
| 2024-08-29 | 4.93 | 5.03 | 4.88 | 5.02 | +2.03% | 38,283 | 19,096,904 |
| 2024-08-28 | 4.87 | 4.99 | 4.82 | 4.92 | +1.03% | 27,474 | 13,531,827 |
| 2024-08-27 | 4.93 | 4.99 | 4.86 | 4.87 | -2.21% | 24,383 | 11,957,135 |
| 2024-08-26 | 4.85 | 5.04 | 4.85 | 4.98 | +1.84% | 26,944 | 13,400,884 |
| 2024-08-23 | 5 | 5 | 4.84 | 4.89 | -2.2% | 28,473 | 13,953,668 |
| 2024-08-22 | 5.14 | 5.14 | 4.98 | 5 | -2.34% | 31,698 | 15,952,412 |
| 2024-08-21 | 5.1 | 5.17 | 5.08 | 5.12 | -0.19% | 22,963 | 11,783,088 |
| 2024-08-20 | 5.28 | 5.29 | 5.09 | 5.13 | -3.02% | 31,530 | 16,252,031 |
| 2024-08-19 | 5.28 | 5.34 | 5.25 | 5.29 | +0.19% | 18,140 | 9,600,723 |
| 2024-08-16 | 5.3 | 5.33 | 5.25 | 5.28 | -0.19% | 17,029 | 8,999,081 |
| 2024-08-15 | 5.26 | 5.32 | 5.2 | 5.29 | +0.76% | 25,526 | 13,482,273 |
| 2024-08-14 | 5.27 | 5.3 | 5.21 | 5.25 | 0% | 17,008 | 8,930,317 |
| 2024-08-13 | 5.17 | 5.26 | 5.11 | 5.25 | +1.94% | 18,462 | 9,598,506 |
| 2024-08-12 | 5.21 | 5.21 | 5.13 | 5.15 | -0.58% | 15,659 | 8,084,732 |
| 2024-08-09 | 5.26 | 5.28 | 5.15 | 5.18 | -0.96% | 17,125 | 8,912,629 |
| 2024-08-08 | 5.25 | 5.25 | 5.13 | 5.23 | -0.57% | 16,786 | 8,722,724 |
| 2024-08-07 | 5.25 | 5.3 | 5.2 | 5.26 | 0% | 21,685 | 11,395,843 |
| 2024-08-06 | 5.17 | 5.27 | 5.16 | 5.26 | +3.14% | 30,814 | 16,074,842 |
| 2024-08-05 | 5.21 | 5.3 | 5.09 | 5.1 | -2.86% | 33,001 | 17,193,872 |
| 2024-08-02 | 5.34 | 5.36 | 5.25 | 5.25 | -1.69% | 24,548 | 13,032,237 |
| 2024-08-01 | 5.35 | 5.4 | 5.32 | 5.34 | -0.19% | 25,796 | 13,818,237 |
| 2024-07-31 | 5.2 | 5.36 | 5.18 | 5.35 | +2.69% | 32,607 | 17,274,292 |
| 2024-07-30 | 5.15 | 5.24 | 5.13 | 5.21 | +0.58% | 19,036 | 9,884,785 |
| 2024-07-29 | 5.21 | 5.24 | 5.13 | 5.18 | -0.19% | 20,211 | 10,493,338 |
| 2024-07-26 | 5.02 | 5.2 | 5 | 5.19 | +3.8% | 32,352 | 16,626,292 |
| 2024-07-25 | 4.99 | 5.09 | 4.94 | 5 | +0.2% | 23,123 | 11,570,492 |
| 2024-07-24 | 5.01 | 5.1 | 4.96 | 4.99 | -0.8% | 21,760 | 10,898,208 |
| 2024-07-23 | 5.1 | 5.16 | 5.02 | 5.03 | -1.95% | 18,675 | 9,513,505 |
| 2024-07-22 | 5.11 | 5.13 | 5.06 | 5.13 | +0.59% | 18,707 | 9,545,713 |
| 2024-07-19 | 5.02 | 5.15 | 5 | 5.1 | +0.99% | 18,939 | 9,623,084 |
| 2024-07-18 | 5.05 | 5.07 | 4.89 | 5.05 | -0.39% | 28,499 | 14,160,618 |
| 2024-07-17 | 5.14 | 5.15 | 5.01 | 5.07 | -1.36% | 22,832 | 11,556,353 |
| 2024-07-16 | 5.16 | 5.23 | 5.09 | 5.14 | -1.34% | 22,131 | 11,378,849 |
| 2024-07-15 | 5.3 | 5.3 | 5.14 | 5.21 | -2.07% | 28,695 | 14,932,685 |
| 2024-07-12 | 5.36 | 5.4 | 5.27 | 5.32 | -0.56% | 22,088 | 11,770,497 |
| 2024-07-11 | 5.19 | 5.37 | 5.19 | 5.35 | +4.29% | 33,032 | 17,530,803 |
| 2024-07-10 | 5.18 | 5.25 | 5.1 | 5.13 | -0.97% | 24,973 | 12,958,350 |
| 2024-07-09 | 5.04 | 5.25 | 4.9 | 5.18 | +2.78% | 37,952 | 19,286,620 |
| 2024-07-08 | 5.19 | 5.23 | 5 | 5.04 | -3.82% | 29,465 | 14,913,327 |
| 2024-07-05 | 5.11 | 5.24 | 5.06 | 5.24 | +1.95% | 21,156 | 10,909,775 |
| 2024-07-04 | 5.34 | 5.35 | 5.1 | 5.14 | -3.38% | 26,568 | 13,847,038 |
| 2024-07-03 | 5.36 | 5.44 | 5.29 | 5.32 | -1.48% | 21,297 | 11,377,172 |
| 2024-07-02 | 5.33 | 5.41 | 5.31 | 5.4 | +0.93% | 24,758 | 13,329,701 |
| 2024-07-01 | 5.33 | 5.37 | 5.22 | 5.35 | +0.38% | 37,144 | 19,643,073 |
| 2024-06-28 | 5.28 | 5.4 | 5.24 | 5.33 | -2.2% | 32,501 | 17,340,132 |
| 2024-06-27 | 5.51 | 5.61 | 5.43 | 5.45 | -0.91% | 37,423 | 20,620,490 |
| 2024-06-26 | 5.28 | 5.52 | 5.24 | 5.5 | +4.17% | 27,115 | 14,609,680 |
| 2024-06-25 | 5.25 | 5.37 | 5.2 | 5.28 | +1.34% | 35,602 | 18,872,877 |
| 2024-06-24 | 5.45 | 5.46 | 5.17 | 5.21 | -4.93% | 43,897 | 23,101,339 |
| 2024-06-21 | 5.46 | 5.53 | 5.39 | 5.48 | +0.18% | 26,042 | 14,269,599 |
| 2024-06-20 | 5.6 | 5.63 | 5.46 | 5.47 | -2.32% | 23,563 | 13,003,225 |
| 2024-06-19 | 5.59 | 5.68 | 5.56 | 5.6 | 0% | 24,110 | 13,562,382 |
| 2024-06-18 | 5.43 | 5.61 | 5.41 | 5.6 | +2.94% | 33,740 | 18,702,624 |
| 2024-06-17 | 5.48 | 5.51 | 5.38 | 5.44 | -1.27% | 32,151 | 17,530,300 |
| 2024-06-14 | 5.53 | 5.61 | 5.45 | 5.51 | -0.54% | 31,428 | 17,392,939 |
| 2024-06-13 | 5.52 | 5.62 | 5.48 | 5.54 | +0.54% | 41,288 | 22,890,520 |
| 2024-06-12 | 5.37 | 5.53 | 5.34 | 5.51 | +2.8% | 37,565 | 20,561,983 |
| 2024-06-11 | 5.43 | 5.43 | 5.23 | 5.36 | -1.29% | 49,935 | 26,546,259 |
| 2024-06-07 | 5.29 | 5.46 | 5.29 | 5.43 | +4.22% | 52,156 | 28,159,573 |
| 2024-06-06 | 5.47 | 5.55 | 5.14 | 5.21 | -5.1% | 68,700 | 36,195,588 |
| 2024-06-05 | 5.64 | 5.66 | 5.48 | 5.49 | -3.68% | 36,656 | 20,389,652 |
| 2024-06-04 | 5.89 | 5.89 | 5.62 | 5.7 | -3.39% | 53,734 | 30,599,446 |
| 2024-06-03 | 6.07 | 6.11 | 5.85 | 5.9 | -2.16% | 50,271 | 29,954,480 |
| 2024-05-31 | 5.94 | 6.07 | 5.92 | 6.03 | +1.69% | 33,388 | 20,061,879 |
| 2024-05-30 | 5.96 | 6.01 | 5.91 | 5.93 | -1% | 18,675 | 11,119,372 |
| 2024-05-29 | 5.99 | 6.05 | 5.93 | 5.99 | 0% | 24,041 | 14,410,050 |
| 2024-05-28 | 6.02 | 6.07 | 5.97 | 5.99 | -1.16% | 24,272 | 14,597,652 |
| 2024-05-27 | 5.97 | 6.07 | 5.89 | 6.06 | +1.34% | 25,669 | 15,328,712 |
| 2024-05-24 | 6 | 6.04 | 5.89 | 5.98 | +0.17% | 30,664 | 18,362,557 |
| 2024-05-23 | 6.09 | 6.09 | 5.94 | 5.97 | -2.29% | 34,921 | 20,988,673 |
| 2024-05-22 | 6.09 | 6.19 | 6.08 | 6.11 | +0.49% | 30,307 | 18,536,609 |
| 2024-05-21 | 6.16 | 6.16 | 6.01 | 6.08 | -1.14% | 39,386 | 23,891,733 |
| 2024-05-20 | 6.19 | 6.22 | 6.13 | 6.15 | -1.13% | 42,779 | 26,440,386 |
| 2024-05-17 | 6.14 | 6.24 | 6.11 | 6.22 | +0.65% | 47,991 | 29,616,695 |
| 2024-05-16 | 6.09 | 6.2 | 6.08 | 6.18 | +1.48% | 37,263 | 22,907,865 |
| 2024-05-15 | 6.03 | 6.16 | 5.99 | 6.09 | +1.16% | 40,506 | 24,698,795 |
| 2024-05-14 | 5.98 | 6.07 | 5.96 | 6.02 | +0.67% | 37,341 | 22,518,424 |
| 2024-05-13 | 6.1 | 6.1 | 5.95 | 5.98 | -2.61% | 46,443 | 27,844,285 |
| 2024-05-10 | 6.15 | 6.23 | 6.09 | 6.14 | 0% | 42,842 | 26,313,923 |
| 2024-05-09 | 6.05 | 6.15 | 6.02 | 6.14 | +2.16% | 44,426 | 27,175,760 |
| 2024-05-08 | 6.03 | 6.11 | 6 | 6.01 | -0.99% | 30,202 | 18,253,628 |
| 2024-05-07 | 6.03 | 6.08 | 5.96 | 6.07 | +0.66% | 39,036 | 23,601,737 |
| 2024-05-06 | 5.96 | 6.05 | 5.96 | 6.03 | +1.86% | 43,960 | 26,383,545 |
| 2024-04-30 | 5.95 | 5.95 | 5.8 | 5.92 | 0% | 52,352 | 30,745,885 |
| 2024-04-29 | 5.7 | 5.94 | 5.65 | 5.92 | +3.5% | 59,249 | 34,786,778 |
| 2024-04-26 | 5.7 | 5.75 | 5.61 | 5.72 | +0.7% | 40,007 | 22,797,365 |
| 2024-04-25 | 5.66 | 5.71 | 5.6 | 5.68 | +0.53% | 37,674 | 21,369,989 |
| 2024-04-24 | 5.51 | 5.66 | 5.45 | 5.65 | +3.29% | 41,856 | 23,396,260 |
| 2024-04-23 | 5.36 | 5.52 | 5.34 | 5.47 | +2.05% | 42,518 | 23,172,846 |
| 2024-04-22 | 5.36 | 5.48 | 5.24 | 5.36 | -1.11% | 44,412 | 23,854,931 |
| 2024-04-19 | 5.39 | 5.46 | 5.33 | 5.42 | +0.93% | 54,738 | 29,544,297 |
| 2024-04-18 | 5.4 | 5.48 | 5.29 | 5.37 | -0.56% | 66,046 | 35,618,989 |
| 2024-04-17 | 5.02 | 5.4 | 4.99 | 5.4 | +10.43% | 89,514 | 47,369,514 |
| 2024-04-16 | 5.42 | 5.45 | 4.88 | 4.89 | -9.78% | 103,554 | 52,162,840 |
| 2024-04-15 | 5.79 | 5.83 | 5.35 | 5.42 | -5.24% | 87,684 | 48,401,474 |
| 2024-04-12 | 5.74 | 5.95 | 5.7 | 5.72 | -0.52% | 51,333 | 29,795,028 |
| 2024-04-11 | 5.72 | 5.85 | 5.61 | 5.75 | +0.35% | 55,770 | 32,079,166 |
| 2024-04-10 | 5.95 | 6.06 | 5.65 | 5.73 | -3.21% | 79,683 | 46,256,393 |
| 2024-04-09 | 6.12 | 6.15 | 5.84 | 5.92 | -3.43% | 111,258 | 65,847,912 |
| 2024-04-08 | 6.2 | 6.23 | 6.1 | 6.13 | -0.49% | 59,232 | 36,522,642 |
| 2024-04-03 | 6.18 | 6.26 | 6.11 | 6.16 | -1.12% | 38,276 | 23,642,391 |
| 2024-04-02 | 6.25 | 6.27 | 6.13 | 6.23 | +0.16% | 45,841 | 28,507,996 |
| 2024-04-01 | 6.1 | 6.25 | 6.08 | 6.22 | +2.98% | 45,996 | 28,443,883 |
| 2024-03-29 | 5.96 | 6.1 | 5.92 | 6.04 | +1.17% | 38,140 | 22,864,711 |
| 2024-03-28 | 5.77 | 6.02 | 5.73 | 5.97 | +3.47% | 43,141 | 25,589,153 |
| 2024-03-27 | 5.97 | 5.99 | 5.76 | 5.77 | -3.03% | 43,451 | 25,529,136 |
| 2024-03-26 | 5.98 | 6.08 | 5.85 | 5.95 | -0.67% | 43,230 | 25,774,423 |
| 2024-03-25 | 6.18 | 6.24 | 5.97 | 5.99 | -3.39% | 49,400 | 30,248,090 |
| 2024-03-22 | 6.3 | 6.33 | 6.13 | 6.2 | -1.9% | 60,439 | 37,580,861 |
| 2024-03-21 | 6.28 | 6.37 | 6.15 | 6.32 | +0.96% | 55,422 | 34,717,359 |
| 2024-03-20 | 6.18 | 6.27 | 6.17 | 6.26 | +0.97% | 42,882 | 26,747,949 |
| 2024-03-19 | 6.21 | 6.27 | 6.16 | 6.2 | -0.32% | 51,186 | 31,792,264 |
| 2024-03-18 | 6.05 | 6.24 | 6.03 | 6.22 | +3.15% | 68,997 | 42,462,705 |
| 2024-03-15 | 5.9 | 6.03 | 5.87 | 6.03 | +2.2% | 59,899 | 35,764,153 |
| 2024-03-14 | 5.92 | 5.99 | 5.81 | 5.9 | -0.84% | 66,877 | 39,542,219 |
| 2024-03-13 | 5.9 | 6.02 | 5.88 | 5.95 | +0.68% | 65,580 | 38,959,974 |
| 2024-03-12 | 5.89 | 5.92 | 5.8 | 5.91 | +0.34% | 63,540 | 37,389,019 |
| 2024-03-11 | 5.84 | 5.91 | 5.8 | 5.89 | +0.17% | 62,466 | 36,541,527 |
| 2024-03-08 | 5.89 | 5.93 | 5.77 | 5.88 | -0.34% | 74,402 | 43,491,336 |
| 2024-03-07 | 5.96 | 6.03 | 5.82 | 5.9 | -0.34% | 126,180 | 75,003,971 |
| 2024-03-06 | 5.71 | 6.02 | 5.69 | 5.92 | +3.68% | 131,389 | 77,385,055 |
| 2024-03-05 | 5.79 | 5.8 | 5.6 | 5.71 | -2.56% | 83,351 | 47,449,990 |
| 2024-03-04 | 5.76 | 5.87 | 5.56 | 5.86 | +1.56% | 87,116 | 49,952,813 |
| 2024-03-01 | 5.7 | 5.78 | 5.61 | 5.77 | +1.58% | 70,237 | 40,005,612 |
| 2024-02-29 | 5.37 | 5.69 | 5.32 | 5.68 | +4.8% | 93,511 | 51,940,819 |
| 2024-02-28 | 6.04 | 6.11 | 5.37 | 5.42 | -9.52% | 145,553 | 83,273,296 |
| 2024-02-27 | 5.81 | 5.99 | 5.73 | 5.99 | +2.04% | 95,549 | 56,393,756 |
| 2024-02-26 | 5.74 | 6.09 | 5.66 | 5.87 | +5.77% | 134,433 | 78,709,144 |
| 2024-02-23 | 5.29 | 5.58 | 5.29 | 5.55 | +5.31% | 79,809 | 43,327,618 |
| 2024-02-22 | 5.05 | 5.28 | 5.05 | 5.27 | +3.94% | 67,700 | 35,269,257 |
| 2024-02-21 | 4.95 | 5.27 | 4.93 | 5.07 | +1% | 84,843 | 43,561,510 |
| 2024-02-20 | 4.94 | 5.05 | 4.81 | 5.02 | +0.6% | 75,941 | 37,642,555 |
| 2024-02-19 | 4.83 | 5.11 | 4.76 | 4.99 | +4.39% | 124,000 | 61,114,784 |
| 2024-02-08 | 4.26 | 4.92 | 4.13 | 4.78 | +13.81% | 138,259 | 61,525,320 |
| 2024-02-07 | 4.48 | 4.51 | 4.11 | 4.2 | -6.04% | 122,678 | 52,104,105 |
| 2024-02-06 | 4.37 | 4.68 | 3.99 | 4.47 | +1.13% | 127,076 | 54,209,154 |
| 2024-02-05 | 5.18 | 5.19 | 4.3 | 4.42 | -15.33% | 128,015 | 58,325,558 |
| 2024-02-02 | 5.6 | 5.78 | 5.05 | 5.22 | -6.79% | 67,864 | 36,390,588 |
| 2024-02-01 | 5.69 | 5.78 | 5.38 | 5.6 | -2.44% | 57,890 | 32,137,300 |
| 2024-01-31 | 6.09 | 6.13 | 5.69 | 5.74 | -5.9% | 54,353 | 31,885,131 |
| 2024-01-30 | 6.33 | 6.33 | 6.08 | 6.1 | -3.79% | 46,737 | 28,971,260 |
| 2024-01-29 | 6.6 | 6.63 | 6.28 | 6.34 | -3.5% | 40,182 | 25,684,914 |
| 2024-01-26 | 6.57 | 6.68 | 6.53 | 6.57 | +0.46% | 38,173 | 25,259,103 |
| 2024-01-25 | 6.27 | 6.54 | 6.24 | 6.54 | +4.31% | 44,331 | 28,462,948 |
| 2024-01-24 | 6.21 | 6.38 | 6.02 | 6.27 | +1.29% | 45,348 | 28,066,886 |
| 2024-01-23 | 6.34 | 6.35 | 6.11 | 6.19 | -1.12% | 59,045 | 36,509,882 |
| 2024-01-22 | 6.68 | 6.77 | 6.23 | 6.26 | -6.15% | 48,963 | 31,909,926 |
| 2024-01-19 | 6.81 | 6.85 | 6.67 | 6.67 | -2.06% | 38,720 | 26,079,826 |
| 2024-01-18 | 6.95 | 7.09 | 6.61 | 6.81 | -2.3% | 52,173 | 35,331,210 |
| 2024-01-17 | 7.15 | 7.18 | 6.97 | 6.97 | -2.52% | 33,739 | 23,918,589 |
| 2024-01-16 | 7.2 | 7.3 | 7.09 | 7.15 | -0.83% | 43,652 | 31,302,741 |
| 2024-01-15 | 7.18 | 7.27 | 7.07 | 7.21 | +0.84% | 51,197 | 36,839,215 |
| 2024-01-12 | 7.25 | 7.31 | 7.14 | 7.15 | -1.92% | 36,195 | 26,149,586 |
| 2024-01-11 | 7.15 | 7.3 | 7.14 | 7.29 | +1.96% | 33,983 | 24,538,406 |
| 2024-01-10 | 7.35 | 7.38 | 7.15 | 7.15 | -3.12% | 40,990 | 29,675,320 |
| 2024-01-09 | 7.24 | 7.49 | 7.21 | 7.38 | +2.64% | 48,969 | 36,171,296 |
| 2024-01-08 | 7.33 | 7.33 | 7.19 | 7.19 | -2.04% | 27,751 | 20,113,055 |
| 2024-01-05 | 7.44 | 7.5 | 7.29 | 7.34 | -1.74% | 32,044 | 23,657,336 |
| 2024-01-04 | 7.54 | 7.54 | 7.37 | 7.47 | +0.13% | 23,632 | 17,576,456 |
| 2024-01-03 | 7.52 | 7.52 | 7.39 | 7.46 | -0.93% | 27,510 | 20,490,613 |
| 2024-01-02 | 7.43 | 7.56 | 7.4 | 7.53 | +1.76% | 43,391 | 32,618,161 |
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：