股票概览
7.61
-4.99%
-0.4
8.05
开盘价
8.17
最高价
7.61
最低价
142,346
成交量
数据更新至: 2024-12-31
技术指标
7.92
MA5 (5日均线)
8.29
MA10 (10日均线)
9.00
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 | 8.05 | 8.17 | 7.61 | 7.61 | -4.99% | 142,346 | 111,496,479 |
| 2024-12-30 | 8.08 | 8.18 | 7.8 | 8.01 | -1.72% | 143,482 | 113,913,969 |
| 2024-12-27 | 8 | 8.31 | 7.92 | 8.15 | +2.26% | 188,368 | 153,391,049 |
| 2024-12-26 | 7.86 | 8.05 | 7.78 | 7.97 | +1.27% | 138,791 | 110,070,134 |
| 2024-12-25 | 8.32 | 8.41 | 7.74 | 7.87 | -5.86% | 214,336 | 170,812,603 |
| 2024-12-24 | 8.45 | 8.5 | 8.21 | 8.36 | -0.36% | 140,476 | 117,031,430 |
| 2024-12-23 | 8.89 | 8.97 | 8.2 | 8.39 | -5.94% | 195,146 | 167,957,668 |
| 2024-12-20 | 8.8 | 9.06 | 8.78 | 8.92 | +1.59% | 145,642 | 129,957,752 |
| 2024-12-19 | 8.7 | 8.93 | 8.68 | 8.78 | -0.68% | 124,156 | 109,262,958 |
| 2024-12-18 | 8.92 | 9.03 | 8.75 | 8.84 | -0.67% | 137,102 | 121,963,342 |
| 2024-12-17 | 9.27 | 9.42 | 8.87 | 8.9 | -4.81% | 205,378 | 187,040,050 |
| 2024-12-16 | 9.35 | 9.49 | 9.27 | 9.35 | -0.64% | 168,178 | 157,089,829 |
| 2024-12-13 | 9.79 | 9.85 | 9.41 | 9.41 | -5.71% | 330,566 | 317,772,703 |
| 2024-12-12 | 9.83 | 10.1 | 9.63 | 9.98 | +2.04% | 348,334 | 344,752,253 |
| 2024-12-11 | 9.7 | 10.09 | 9.69 | 9.78 | 0% | 288,286 | 282,947,320 |
| 2024-12-10 | 10.4 | 10.4 | 9.77 | 9.78 | +0.31% | 420,061 | 421,999,412 |
| 2024-12-09 | 9.79 | 9.92 | 9.57 | 9.75 | -2.21% | 287,148 | 279,667,838 |
| 2024-12-06 | 10.24 | 10.47 | 9.8 | 9.97 | -2.73% | 506,944 | 511,610,862 |
| 2024-12-05 | 10.08 | 10.44 | 9.93 | 10.25 | +2.91% | 552,020 | 564,559,958 |
| 2024-12-04 | 9.56 | 10.18 | 9.5 | 9.96 | +2.36% | 517,996 | 512,294,740 |
| 2024-12-03 | 9.29 | 10.48 | 9.11 | 9.73 | +3.95% | 442,330 | 421,111,866 |
| 2024-12-02 | 9.11 | 9.45 | 9.11 | 9.36 | -0.21% | 326,943 | 304,938,201 |
| 2024-11-29 | 8.99 | 9.8 | 8.99 | 9.38 | +5.87% | 479,132 | 448,247,869 |
| 2024-11-28 | 8.91 | 9.05 | 8.84 | 8.86 | -1.23% | 205,006 | 183,020,283 |
| 2024-11-27 | 8.71 | 9.02 | 8.71 | 8.97 | +2.16% | 221,440 | 196,762,920 |
| 2024-11-26 | 8.66 | 9.06 | 8.66 | 8.78 | +0.57% | 195,907 | 173,818,336 |
| 2024-11-25 | 8.57 | 8.78 | 8.44 | 8.73 | +0.58% | 195,437 | 168,461,902 |
| 2024-11-22 | 9.28 | 9.38 | 8.66 | 8.68 | -7.95% | 333,676 | 301,351,150 |
| 2024-11-21 | 9.31 | 9.56 | 9.25 | 9.43 | +0.75% | 279,150 | 262,284,337 |
| 2024-11-20 | 9.31 | 9.52 | 9.2 | 9.36 | -0.43% | 281,697 | 263,707,570 |
| 2024-11-19 | 9.1 | 9.4 | 9.07 | 9.4 | +3.18% | 264,534 | 243,537,924 |
| 2024-11-18 | 9.26 | 9.58 | 8.66 | 9.11 | -1.41% | 318,565 | 288,657,142 |
| 2024-11-15 | 9.81 | 9.99 | 9.23 | 9.24 | -5.81% | 337,127 | 325,164,382 |
| 2024-11-14 | 10.23 | 10.34 | 9.81 | 9.81 | -4.76% | 281,551 | 284,448,950 |
| 2024-11-13 | 10.12 | 10.38 | 9.91 | 10.3 | +0.78% | 340,656 | 346,046,010 |
| 2024-11-12 | 10.5 | 10.74 | 10.01 | 10.22 | -2.76% | 490,105 | 510,538,744 |
| 2024-11-11 | 10.54 | 10.97 | 10.37 | 10.51 | -2.95% | 599,986 | 635,907,640 |
| 2024-11-08 | 11.27 | 11.88 | 10.31 | 10.83 | -2.34% | 1,043,044 | 1,148,726,457 |
| 2024-11-07 | 9.75 | 11.3 | 9.75 | 11.09 | +10.46% | 931,489 | 976,312,833 |
| 2024-11-06 | 10.13 | 11.3 | 10.01 | 10.04 | -1.38% | 924,865 | 970,507,525 |
| 2024-11-05 | 9.41 | 10.48 | 9.39 | 10.18 | +7.16% | 852,311 | 851,980,422 |
| 2024-11-04 | 8.91 | 9.5 | 8.8 | 9.5 | +4.63% | 490,845 | 449,973,254 |
| 2024-11-01 | 9.25 | 9.76 | 8.8 | 9.08 | -2.58% | 668,311 | 621,440,056 |
| 2024-10-31 | 8.66 | 9.67 | 8.66 | 9.32 | +6.03% | 620,791 | 577,074,300 |
| 2024-10-30 | 9.2 | 9.23 | 8.7 | 8.79 | -6.09% | 470,833 | 418,349,870 |
| 2024-10-29 | 9.17 | 9.68 | 9.17 | 9.36 | +2.18% | 577,702 | 546,892,820 |
| 2024-10-28 | 8.95 | 9.24 | 8.92 | 9.16 | +1.22% | 318,268 | 289,668,910 |
| 2024-10-25 | 8.97 | 9.24 | 8.96 | 9.05 | +0.11% | 325,218 | 295,251,983 |
| 2024-10-24 | 9.1 | 9.26 | 8.91 | 9.04 | -1.53% | 354,546 | 320,065,008 |
| 2024-10-23 | 9.58 | 9.84 | 9.08 | 9.18 | -4.87% | 539,557 | 510,283,822 |
| 2024-10-22 | 9.76 | 9.9 | 9.42 | 9.65 | -0.62% | 601,985 | 583,952,466 |
| 2024-10-21 | 9.41 | 9.88 | 9.41 | 9.71 | -0.72% | 757,457 | 730,295,730 |
| 2024-10-18 | 8.76 | 10.57 | 8.76 | 9.78 | +9.27% | 896,559 | 851,423,127 |
| 2024-10-17 | 9.21 | 9.54 | 8.94 | 8.95 | -4.07% | 632,609 | 581,135,981 |
| 2024-10-16 | 8.6 | 9.55 | 8.49 | 9.33 | +3.78% | 712,124 | 654,356,998 |
| 2024-10-15 | 8.88 | 9.46 | 8.71 | 8.99 | -1.1% | 691,044 | 627,022,900 |
| 2024-10-14 | 8.7 | 9.1 | 8.43 | 9.09 | +6.57% | 602,074 | 529,622,447 |
| 2024-10-11 | 8.81 | 9.13 | 8.3 | 8.53 | -3.83% | 591,686 | 516,890,698 |
| 2024-10-10 | 9.97 | 10.21 | 8.3 | 8.87 | -10.22% | 835,038 | 755,656,234 |
| 2024-10-09 | 10.5 | 12.47 | 9.88 | 9.88 | -14.38% | 1,238,856 | 1,379,661,636 |
| 2024-10-08 | 11.54 | 11.54 | 10.19 | 11.54 | +19.96% | 622,920 | 702,676,694 |
| 2024-09-30 | 8.85 | 9.62 | 8.58 | 9.62 | +19.95% | 987,940 | 908,012,137 |
| 2024-09-27 | 6.8 | 8.02 | 6.73 | 8.02 | +20.06% | 1,298,249 | 972,629,709 |
| 2024-09-26 | 6.06 | 6.88 | 6.06 | 6.68 | +7.05% | 940,634 | 602,804,806 |
| 2024-09-25 | 6.32 | 6.96 | 6.18 | 6.24 | +1.79% | 946,288 | 609,224,699 |
| 2024-09-24 | 5.92 | 6.39 | 5.69 | 6.13 | +8.3% | 847,495 | 510,306,377 |
| 2024-09-23 | 5.78 | 5.79 | 5.59 | 5.66 | -1.74% | 291,607 | 165,184,452 |
| 2024-09-20 | 5.83 | 5.91 | 5.65 | 5.76 | -2.7% | 356,382 | 205,520,733 |
| 2024-09-19 | 5.83 | 6.08 | 5.71 | 5.92 | +2.07% | 426,133 | 252,004,948 |
| 2024-09-18 | 5.89 | 6.05 | 5.59 | 5.8 | -3.65% | 392,290 | 227,104,980 |
| 2024-09-13 | 5.98 | 6.18 | 5.85 | 6.02 | +0.67% | 445,525 | 269,202,976 |
| 2024-09-12 | 6 | 6.26 | 5.95 | 5.98 | -3.08% | 492,226 | 298,251,543 |
| 2024-09-11 | 5.92 | 6.17 | 5.84 | 6.17 | +3.7% | 617,203 | 372,114,743 |
| 2024-09-10 | 5.8 | 6.07 | 5.7 | 5.95 | +1.19% | 597,858 | 354,554,405 |
| 2024-09-09 | 5.47 | 5.96 | 5.47 | 5.88 | +3.52% | 645,422 | 371,894,552 |
| 2024-09-06 | 5.87 | 6.6 | 5.57 | 5.68 | +3.09% | 834,117 | 493,998,479 |
| 2024-09-05 | 5.5 | 5.6 | 5.46 | 5.51 | -1.08% | 276,296 | 152,743,294 |
| 2024-09-04 | 5.53 | 5.77 | 5.43 | 5.57 | +1.83% | 402,165 | 224,091,165 |
| 2024-09-03 | 5.37 | 5.54 | 5.3 | 5.47 | +1.86% | 270,921 | 146,697,089 |
| 2024-09-02 | 5.54 | 5.62 | 5.36 | 5.37 | -3.59% | 294,497 | 160,262,916 |
| 2024-08-30 | 5.38 | 5.8 | 5.34 | 5.57 | +3.15% | 528,726 | 297,018,485 |
| 2024-08-29 | 5.18 | 5.51 | 5.17 | 5.4 | +3.25% | 360,867 | 194,050,462 |
| 2024-08-28 | 5.04 | 5.31 | 5.03 | 5.23 | +4.18% | 269,299 | 139,980,348 |
| 2024-08-27 | 5.08 | 5.16 | 4.97 | 5.02 | -1.38% | 171,611 | 86,525,956 |
| 2024-08-26 | 5.11 | 5.18 | 5.06 | 5.09 | -0.78% | 164,708 | 84,141,663 |
| 2024-08-23 | 5.02 | 5.3 | 5.02 | 5.13 | +1.58% | 231,775 | 118,958,610 |
| 2024-08-22 | 5.33 | 5.39 | 5.02 | 5.05 | -3.99% | 270,964 | 140,211,280 |
| 2024-08-21 | 5.28 | 5.45 | 5.25 | 5.26 | -2.05% | 216,895 | 115,167,946 |
| 2024-08-20 | 5.33 | 5.51 | 5.2 | 5.37 | 0% | 271,288 | 145,421,231 |
| 2024-08-19 | 5.45 | 5.61 | 5.36 | 5.37 | -2.19% | 267,111 | 145,837,007 |
| 2024-08-16 | 5.56 | 5.68 | 5.45 | 5.49 | -1.61% | 387,277 | 214,511,739 |
| 2024-08-15 | 5.33 | 5.99 | 5.33 | 5.58 | +3.91% | 583,069 | 329,354,445 |
| 2024-08-14 | 5.23 | 5.53 | 5.23 | 5.37 | 0% | 357,658 | 192,843,967 |
| 2024-08-13 | 5.1 | 5.43 | 5.1 | 5.37 | +4.88% | 345,002 | 182,001,732 |
| 2024-08-12 | 5.06 | 5.33 | 5.06 | 5.12 | -1.54% | 241,951 | 125,436,204 |
| 2024-08-09 | 5.61 | 5.7 | 5.18 | 5.2 | -6.14% | 407,686 | 221,769,298 |
| 2024-08-08 | 5.38 | 5.8 | 5.36 | 5.54 | +1.47% | 483,584 | 270,708,891 |
| 2024-08-07 | 5.53 | 5.7 | 5.4 | 5.46 | -2.15% | 321,166 | 177,458,454 |
| 2024-08-06 | 5.61 | 5.67 | 5.25 | 5.58 | +1.82% | 379,159 | 207,473,612 |
| 2024-08-05 | 5.39 | 5.73 | 5.36 | 5.48 | -0.36% | 477,969 | 265,648,575 |
| 2024-08-02 | 5.65 | 5.8 | 5.49 | 5.5 | -3.68% | 500,627 | 280,606,835 |
| 2024-08-01 | 5.9 | 6 | 5.59 | 5.71 | -3.87% | 851,825 | 490,261,267 |
| 2024-07-31 | 4.92 | 5.94 | 4.91 | 5.94 | +20% | 713,427 | 398,680,061 |
| 2024-07-30 | 5.05 | 5.35 | 4.95 | 4.95 | -3.88% | 498,247 | 257,508,302 |
| 2024-07-29 | 4.81 | 5.25 | 4.81 | 5.15 | +3.83% | 412,564 | 206,855,921 |
| 2024-07-26 | 4.63 | 5.33 | 4.63 | 4.96 | +5.98% | 455,059 | 227,586,962 |
| 2024-07-25 | 4.48 | 4.89 | 4.48 | 4.68 | +2.63% | 273,677 | 129,781,657 |
| 2024-07-24 | 4.69 | 4.81 | 4.53 | 4.56 | -4% | 199,571 | 92,626,198 |
| 2024-07-23 | 4.72 | 5.08 | 4.69 | 4.75 | -1.86% | 322,524 | 156,471,545 |
| 2024-07-22 | 4.76 | 4.95 | 4.61 | 4.84 | +6.14% | 309,372 | 147,941,418 |
| 2024-07-19 | 4.39 | 4.7 | 4.36 | 4.56 | +3.17% | 196,922 | 89,936,793 |
| 2024-07-18 | 4.38 | 4.45 | 4.25 | 4.42 | -0.67% | 114,406 | 49,664,035 |
| 2024-07-17 | 4.45 | 4.54 | 4.45 | 4.45 | -0.45% | 85,621 | 38,381,287 |
| 2024-07-16 | 4.46 | 4.52 | 4.42 | 4.47 | +0.68% | 73,542 | 32,950,915 |
| 2024-07-15 | 4.51 | 4.53 | 4.43 | 4.44 | -2.42% | 78,611 | 35,069,135 |
| 2024-07-12 | 4.58 | 4.68 | 4.54 | 4.55 | -1.94% | 110,009 | 50,503,385 |
| 2024-07-11 | 4.6 | 4.72 | 4.56 | 4.64 | +2.65% | 149,977 | 69,569,152 |
| 2024-07-10 | 4.57 | 4.69 | 4.5 | 4.52 | -2.8% | 146,936 | 67,309,870 |
| 2024-07-09 | 4.44 | 4.66 | 4.4 | 4.65 | +4.73% | 199,347 | 90,538,800 |
| 2024-07-08 | 4.35 | 4.56 | 4.35 | 4.44 | -4.72% | 182,527 | 81,300,755 |
| 2024-07-05 | 4.44 | 5.08 | 4.42 | 4.66 | +4.48% | 261,216 | 124,217,309 |
| 2024-07-04 | 4.73 | 4.78 | 4.45 | 4.46 | -4.5% | 154,969 | 70,708,699 |
| 2024-07-03 | 4.72 | 4.77 | 4.61 | 4.67 | -0.64% | 118,226 | 55,276,477 |
| 2024-07-02 | 4.62 | 4.83 | 4.58 | 4.7 | +1.51% | 139,938 | 66,246,271 |
| 2024-07-01 | 4.61 | 4.69 | 4.52 | 4.63 | 0% | 122,488 | 56,460,517 |
| 2024-06-28 | 4.72 | 4.82 | 4.61 | 4.63 | -1.28% | 158,546 | 74,665,496 |
| 2024-06-27 | 4.83 | 4.86 | 4.69 | 4.69 | -3.7% | 164,255 | 78,179,511 |
| 2024-06-26 | 4.64 | 4.92 | 4.58 | 4.87 | +3.62% | 194,257 | 93,101,680 |
| 2024-06-25 | 5 | 5.09 | 4.65 | 4.7 | -7.11% | 252,737 | 121,809,680 |
| 2024-06-24 | 4.95 | 5.14 | 4.86 | 5.06 | +1% | 243,221 | 122,437,516 |
| 2024-06-21 | 5.02 | 5.14 | 4.96 | 5.01 | +0.6% | 264,309 | 133,650,717 |
| 2024-06-20 | 4.87 | 5.1 | 4.82 | 4.98 | +1.01% | 288,403 | 144,200,679 |
| 2024-06-19 | 5.05 | 5.08 | 4.91 | 4.93 | -2.57% | 183,074 | 91,083,179 |
| 2024-06-18 | 4.91 | 5.12 | 4.89 | 5.06 | +3.27% | 245,683 | 123,606,254 |
| 2024-06-17 | 4.86 | 5.02 | 4.82 | 4.9 | -2.78% | 263,573 | 129,018,223 |
| 2024-06-14 | 4.64 | 5.29 | 4.52 | 5.04 | +9.33% | 392,682 | 194,832,441 |
| 2024-06-13 | 4.64 | 4.74 | 4.58 | 4.61 | -0.65% | 106,760 | 49,482,322 |
| 2024-06-12 | 4.53 | 4.68 | 4.53 | 4.64 | +1.53% | 124,308 | 57,477,007 |
| 2024-06-11 | 4.58 | 4.66 | 4.4 | 4.57 | +2.24% | 151,082 | 68,412,817 |
| 2024-06-07 | 4.28 | 4.48 | 4.28 | 4.47 | +4.44% | 169,119 | 74,650,978 |
| 2024-06-06 | 4.46 | 4.54 | 4.2 | 4.28 | -6.14% | 236,403 | 102,058,458 |
| 2024-06-05 | 4.63 | 4.65 | 4.41 | 4.56 | -5% | 187,977 | 85,679,938 |
| 2024-06-04 | 4.68 | 4.88 | 4.51 | 4.8 | +0.84% | 221,830 | 103,866,806 |
| 2024-06-03 | 4.88 | 4.92 | 4.68 | 4.76 | -3.25% | 146,304 | 70,084,044 |
| 2024-05-31 | 4.9 | 4.99 | 4.9 | 4.92 | +0.61% | 123,830 | 61,240,452 |
| 2024-05-30 | 4.97 | 5 | 4.87 | 4.89 | -2.2% | 134,191 | 66,013,912 |
| 2024-05-29 | 4.96 | 5.09 | 4.95 | 5 | 0% | 140,522 | 70,521,754 |
| 2024-05-28 | 5.06 | 5.18 | 4.98 | 5 | -1.77% | 140,109 | 70,787,881 |
| 2024-05-27 | 5.08 | 5.09 | 4.95 | 5.09 | +0.79% | 134,926 | 67,780,764 |
| 2024-05-24 | 5.15 | 5.18 | 5.01 | 5.05 | -1.94% | 166,634 | 84,559,682 |
| 2024-05-23 | 5.27 | 5.34 | 5.08 | 5.15 | -3.38% | 237,476 | 122,828,311 |
| 2024-05-22 | 5.28 | 5.4 | 5.15 | 5.33 | +1.52% | 303,627 | 160,485,947 |
| 2024-05-21 | 5.32 | 5.64 | 5.05 | 5.25 | -12.5% | 522,519 | 278,629,182 |
| 2024-05-20 | 5.93 | 6.22 | 5.93 | 6 | -1.32% | 392,978 | 238,815,117 |
| 2024-05-17 | 5.85 | 6.15 | 5.69 | 6.08 | +4.11% | 468,552 | 275,981,706 |
| 2024-05-16 | 5.95 | 6.18 | 5.76 | 5.84 | -4.26% | 462,151 | 275,385,900 |
| 2024-05-15 | 6.53 | 6.76 | 6.1 | 6.1 | -8.13% | 546,140 | 344,602,927 |
| 2024-05-14 | 6.13 | 6.65 | 6.07 | 6.64 | +5.73% | 598,983 | 378,854,102 |
| 2024-05-13 | 6.02 | 6.48 | 5.81 | 6.28 | +0.16% | 597,437 | 366,074,011 |
| 2024-05-10 | 5.9 | 6.53 | 5.87 | 6.27 | +6.81% | 772,472 | 475,709,316 |
| 2024-05-09 | 5.82 | 6.1 | 5.77 | 5.87 | +2.44% | 468,067 | 276,619,494 |
| 2024-05-08 | 5.82 | 5.89 | 5.7 | 5.73 | -5.13% | 368,651 | 213,310,783 |
| 2024-05-07 | 5.79 | 6.23 | 5.67 | 6.04 | +3.6% | 672,289 | 396,398,965 |
| 2024-05-06 | 5.88 | 6.08 | 5.73 | 5.83 | +0.52% | 606,474 | 356,621,051 |
| 2024-04-30 | 6.01 | 6.28 | 5.71 | 5.8 | -8.66% | 810,271 | 481,636,513 |
| 2024-04-29 | 6 | 6.67 | 5.7 | 6.35 | +14.21% | 1,042,362 | 651,951,009 |
| 2024-04-26 | 5.17 | 5.56 | 4.79 | 5.56 | +20.09% | 462,220 | 239,195,307 |
| 2024-04-25 | 4.7 | 4.86 | 4.51 | 4.63 | -0.64% | 122,944 | 58,121,432 |
| 2024-04-24 | 4.63 | 4.75 | 4.61 | 4.66 | +1.75% | 98,426 | 46,082,590 |
| 2024-04-23 | 4.59 | 4.68 | 4.5 | 4.58 | +2% | 100,463 | 46,077,135 |
| 2024-04-22 | 4.59 | 4.65 | 4.4 | 4.49 | -2.18% | 124,960 | 56,345,658 |
| 2024-04-19 | 4.65 | 4.77 | 4.55 | 4.59 | -2.75% | 111,599 | 51,774,558 |
| 2024-04-18 | 4.89 | 4.9 | 4.55 | 4.72 | -1.46% | 173,128 | 81,940,370 |
| 2024-04-17 | 4.38 | 4.79 | 4.38 | 4.79 | +12.71% | 238,974 | 111,208,894 |
| 2024-04-16 | 4.78 | 4.93 | 4.23 | 4.25 | -12.91% | 262,676 | 116,766,917 |
| 2024-04-15 | 5.54 | 5.62 | 4.58 | 4.88 | -12.23% | 319,783 | 158,588,780 |
| 2024-04-12 | 5.65 | 5.73 | 5.53 | 5.56 | -1.59% | 90,549 | 50,812,558 |
| 2024-04-11 | 5.59 | 5.81 | 5.5 | 5.65 | +0.36% | 112,099 | 63,821,763 |
| 2024-04-10 | 5.88 | 5.9 | 5.5 | 5.63 | -4.25% | 151,748 | 85,729,051 |
| 2024-04-09 | 5.88 | 6.06 | 5.81 | 5.88 | -0.17% | 114,545 | 67,948,140 |
| 2024-04-08 | 6.24 | 6.25 | 5.81 | 5.89 | -6.06% | 160,361 | 96,431,653 |
| 2024-04-03 | 6.4 | 6.4 | 6.25 | 6.27 | -1.88% | 112,860 | 71,039,956 |
| 2024-04-02 | 6.28 | 6.46 | 6.22 | 6.39 | +1.59% | 166,536 | 105,819,344 |
| 2024-04-01 | 6.33 | 6.48 | 6.21 | 6.29 | +2.28% | 147,639 | 92,983,301 |
| 2024-03-29 | 6 | 6.2 | 5.96 | 6.15 | +2.84% | 139,915 | 85,074,631 |
| 2024-03-28 | 5.69 | 6.05 | 5.68 | 5.98 | +5.65% | 171,815 | 101,772,798 |
| 2024-03-27 | 6.02 | 6.06 | 5.66 | 5.66 | -6.29% | 166,040 | 97,024,292 |
| 2024-03-26 | 6.03 | 6.16 | 5.9 | 6.04 | -0.33% | 148,354 | 89,464,847 |
| 2024-03-25 | 6.26 | 6.37 | 6.04 | 6.06 | -4.72% | 194,518 | 120,815,538 |
| 2024-03-22 | 6.49 | 6.53 | 6.31 | 6.36 | -3.2% | 221,761 | 141,949,114 |
| 2024-03-21 | 6.33 | 6.62 | 6.32 | 6.57 | +2.66% | 315,442 | 206,089,172 |
| 2024-03-20 | 6.21 | 6.44 | 6.21 | 6.4 | +1.91% | 198,934 | 126,523,962 |
| 2024-03-19 | 6.42 | 6.48 | 6.26 | 6.28 | -3.38% | 288,155 | 182,832,244 |
| 2024-03-18 | 6.2 | 6.54 | 6.16 | 6.5 | +4.5% | 460,060 | 294,641,998 |
| 2024-03-15 | 6.04 | 6.23 | 6.04 | 6.22 | +1.97% | 230,548 | 142,113,120 |
| 2024-03-14 | 6.05 | 6.23 | 6 | 6.1 | -0.16% | 255,656 | 156,771,984 |
| 2024-03-13 | 6.16 | 6.24 | 6.06 | 6.11 | -2.24% | 249,682 | 152,757,000 |
| 2024-03-12 | 6.1 | 6.3 | 6.07 | 6.25 | +2.46% | 292,906 | 181,036,266 |
| 2024-03-11 | 5.89 | 6.1 | 5.87 | 6.1 | +3.57% | 224,851 | 135,580,798 |
| 2024-03-08 | 5.9 | 5.98 | 5.84 | 5.89 | -0.67% | 155,459 | 91,796,266 |
| 2024-03-07 | 5.97 | 6.1 | 5.89 | 5.93 | -0.5% | 260,770 | 156,420,236 |
| 2024-03-06 | 5.86 | 6.12 | 5.83 | 5.96 | +0.85% | 284,869 | 170,603,431 |
| 2024-03-05 | 6.02 | 6.16 | 5.88 | 5.91 | -2.8% | 234,934 | 141,495,713 |
| 2024-03-04 | 6.2 | 6.3 | 5.95 | 6.08 | -3.95% | 313,313 | 191,772,739 |
| 2024-03-01 | 6.15 | 6.51 | 6.07 | 6.33 | +0.64% | 442,319 | 276,799,330 |
| 2024-02-29 | 5.71 | 6.29 | 5.71 | 6.29 | +5.71% | 497,756 | 299,669,880 |
| 2024-02-28 | 6.3 | 6.99 | 5.95 | 5.95 | -2.3% | 775,011 | 499,569,763 |
| 2024-02-27 | 5.61 | 6.15 | 5.61 | 6.09 | +8.17% | 453,695 | 267,116,950 |
| 2024-02-26 | 5.74 | 5.8 | 5.56 | 5.63 | -3.26% | 384,721 | 218,777,038 |
| 2024-02-23 | 5.4 | 5.88 | 5.34 | 5.82 | +8.99% | 489,306 | 273,909,731 |
| 2024-02-22 | 5 | 5.39 | 5 | 5.34 | +3.29% | 364,329 | 191,494,558 |
| 2024-02-21 | 4.95 | 5.59 | 4.9 | 5.17 | +0.98% | 436,090 | 228,861,912 |
| 2024-02-20 | 4.72 | 5.35 | 4.65 | 5.12 | +8.47% | 353,060 | 176,164,442 |
| 2024-02-19 | 4.5 | 4.77 | 4.5 | 4.72 | +5.36% | 237,883 | 111,031,290 |
| 2024-02-08 | 4.13 | 4.56 | 4.11 | 4.48 | +7.18% | 219,334 | 96,310,164 |
| 2024-02-07 | 4.77 | 4.78 | 4.16 | 4.18 | -9.91% | 299,221 | 134,321,926 |
| 2024-02-06 | 4.3 | 4.81 | 3.95 | 4.64 | +5.94% | 338,215 | 148,574,020 |
| 2024-02-05 | 5.21 | 5.25 | 4.38 | 4.38 | -17.98% | 319,843 | 151,024,296 |
| 2024-02-02 | 5.72 | 5.77 | 4.91 | 5.34 | -5.82% | 360,075 | 192,013,872 |
| 2024-02-01 | 5.71 | 5.92 | 5.48 | 5.67 | -1.22% | 225,670 | 129,172,426 |
| 2024-01-31 | 6.17 | 6.34 | 5.71 | 5.74 | -5.59% | 270,593 | 164,105,304 |
| 2024-01-30 | 6.26 | 6.49 | 6.07 | 6.08 | -5.59% | 239,353 | 149,710,527 |
| 2024-01-29 | 7.14 | 7.28 | 6.4 | 6.44 | -12.62% | 430,160 | 294,440,562 |
| 2024-01-26 | 7.63 | 7.86 | 7.36 | 7.37 | -6.11% | 519,768 | 396,879,876 |
| 2024-01-25 | 7.7 | 8.27 | 7.61 | 7.85 | -1.75% | 718,822 | 563,127,475 |
| 2024-01-24 | 7.27 | 8.55 | 7.24 | 7.99 | +9% | 802,937 | 614,420,487 |
| 2024-01-23 | 6.9 | 7.4 | 6.89 | 7.33 | +3.24% | 415,830 | 301,199,372 |
| 2024-01-22 | 7.14 | 7.28 | 6.73 | 7.1 | +0.85% | 279,351 | 198,483,715 |
| 2024-01-19 | 7.28 | 7.29 | 7.01 | 7.04 | -4.99% | 272,872 | 195,269,334 |
| 2024-01-18 | 6.99 | 7.47 | 6.71 | 7.41 | +3.2% | 416,466 | 298,927,227 |
| 2024-01-17 | 7.32 | 7.5 | 7.17 | 7.18 | -2.84% | 445,025 | 328,079,597 |
| 2024-01-16 | 7.12 | 7.43 | 6.99 | 7.39 | +2.78% | 426,315 | 309,262,424 |
| 2024-01-15 | 7 | 7.32 | 6.99 | 7.19 | +1.13% | 272,076 | 195,503,306 |
| 2024-01-12 | 6.94 | 7.17 | 6.91 | 7.11 | +1.86% | 251,487 | 177,086,308 |
| 2024-01-11 | 6.71 | 7.07 | 6.68 | 6.98 | +3.1% | 213,576 | 148,424,279 |
| 2024-01-10 | 6.9 | 7.08 | 6.72 | 6.77 | -3.01% | 168,727 | 116,030,685 |
| 2024-01-09 | 7.1 | 7.22 | 6.95 | 6.98 | -2.1% | 272,041 | 192,547,484 |
| 2024-01-08 | 6.8 | 7.15 | 6.78 | 7.13 | +3.18% | 324,934 | 228,372,900 |
| 2024-01-05 | 6.83 | 7.09 | 6.74 | 6.91 | +1.17% | 198,547 | 136,614,187 |
| 2024-01-04 | 6.91 | 6.94 | 6.81 | 6.83 | -1.44% | 93,750 | 64,116,630 |
| 2024-01-03 | 6.92 | 7.03 | 6.85 | 6.93 | -0.86% | 126,565 | 87,732,333 |
| 2024-01-02 | 7.18 | 7.25 | 6.98 | 6.99 | -2.65% | 205,545 | 145,270,300 |
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：