股票概览
13.78
-2.27%
-0.32
14.05
开盘价
14.34
最高价
13.6
最低价
56,686
成交量
数据更新至: 2024-12-31
技术指标
14.09
MA5 (5日均线)
14.74
MA10 (10日均线)
16.16
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 | 14.05 | 14.34 | 13.6 | 13.78 | -2.27% | 56,686 | 79,216,113 |
| 2024-12-30 | 14.38 | 14.45 | 13.7 | 14.1 | -1.95% | 52,000 | 73,183,539 |
| 2024-12-27 | 14.06 | 14.71 | 13.99 | 14.38 | +1.55% | 70,901 | 102,594,622 |
| 2024-12-26 | 14.05 | 14.43 | 13.99 | 14.16 | +0.78% | 54,044 | 76,921,728 |
| 2024-12-25 | 14.59 | 14.63 | 13.71 | 14.05 | -4.29% | 86,234 | 121,128,305 |
| 2024-12-24 | 15.06 | 15.19 | 14.38 | 14.68 | -2.07% | 86,848 | 126,902,302 |
| 2024-12-23 | 15.87 | 15.87 | 14.84 | 14.99 | -5.19% | 87,612 | 133,634,264 |
| 2024-12-20 | 15.85 | 16.2 | 15.7 | 15.81 | -1.13% | 98,724 | 157,584,662 |
| 2024-12-19 | 15.38 | 16 | 15.01 | 15.99 | +3.43% | 104,729 | 162,413,257 |
| 2024-12-18 | 15.49 | 15.75 | 15 | 15.46 | -0.32% | 88,299 | 136,715,991 |
| 2024-12-17 | 16.02 | 16.47 | 15.45 | 15.51 | -5.94% | 119,239 | 188,869,144 |
| 2024-12-16 | 18.03 | 18.03 | 16.12 | 16.49 | -9.45% | 193,939 | 324,816,961 |
| 2024-12-13 | 17.37 | 18.87 | 17.27 | 18.21 | +3.11% | 222,968 | 406,703,225 |
| 2024-12-12 | 18 | 18.08 | 17.28 | 17.66 | -2.32% | 143,288 | 251,899,670 |
| 2024-12-11 | 18.49 | 18.68 | 17.88 | 18.08 | -5.88% | 194,018 | 352,948,746 |
| 2024-12-10 | 19 | 21.19 | 18 | 19.21 | +3.95% | 311,912 | 604,654,841 |
| 2024-12-09 | 17.4 | 18.5 | 17.25 | 18.48 | +6.7% | 281,365 | 505,566,292 |
| 2024-12-06 | 17.46 | 17.58 | 16.9 | 17.32 | -0.63% | 149,440 | 257,272,380 |
| 2024-12-05 | 17.32 | 17.78 | 17.1 | 17.43 | +0.64% | 173,323 | 301,011,409 |
| 2024-12-04 | 17.67 | 18.1 | 17.06 | 17.32 | -5.15% | 229,227 | 399,748,370 |
| 2024-12-03 | 19.1 | 19.2 | 18.09 | 18.26 | -6.84% | 269,198 | 495,990,625 |
| 2024-12-02 | 19.8 | 20.46 | 19.01 | 19.6 | -5.59% | 357,278 | 701,265,537 |
| 2024-11-29 | 20.18 | 23 | 19.5 | 20.76 | -5.12% | 426,117 | 904,401,414 |
| 2024-11-28 | 20.33 | 23.93 | 19.03 | 21.88 | +9.24% | 507,303 | 1,077,787,879 |
| 2024-11-27 | 16.69 | 20.03 | 16.69 | 20.03 | +20.01% | 423,959 | 769,327,771 |
| 2024-11-26 | 18.9 | 21.2 | 16.41 | 16.69 | -6.76% | 502,498 | 950,746,219 |
| 2024-11-25 | 15.17 | 17.9 | 15.17 | 17.9 | +19.97% | 420,470 | 687,103,870 |
| 2024-11-22 | 12.5 | 14.92 | 12.5 | 14.92 | +20.03% | 180,959 | 259,265,942 |
| 2024-11-21 | 12 | 12.98 | 11.84 | 12.43 | +2.98% | 144,766 | 179,761,804 |
| 2024-11-20 | 12 | 12.3 | 11.81 | 12.07 | +0.17% | 114,022 | 137,995,693 |
| 2024-11-19 | 11.5 | 12.05 | 11.14 | 12.05 | +5.7% | 117,546 | 137,396,356 |
| 2024-11-18 | 13 | 13 | 10.98 | 11.4 | -13.64% | 155,468 | 185,504,381 |
| 2024-11-15 | 12.49 | 13.51 | 12.25 | 13.2 | +5.68% | 222,072 | 292,108,662 |
| 2024-11-14 | 12.2 | 12.49 | 12.01 | 12.49 | +2.21% | 101,605 | 124,900,833 |
| 2024-11-13 | 12.39 | 12.67 | 11.9 | 12.22 | -2.4% | 105,119 | 128,300,681 |
| 2024-11-12 | 13.06 | 13.22 | 12.38 | 12.52 | -7.26% | 180,221 | 230,916,482 |
| 2024-11-11 | 12.4 | 14 | 12.17 | 13.5 | +4.41% | 266,439 | 344,836,159 |
| 2024-11-08 | 12.07 | 14.6 | 11.8 | 12.93 | +4.95% | 293,200 | 384,883,416 |
| 2024-11-07 | 12.3 | 13.5 | 11.88 | 12.32 | +8.74% | 378,665 | 469,240,491 |
| 2024-11-06 | 9.4 | 11.33 | 9.28 | 11.33 | +20.02% | 167,560 | 177,263,893 |
| 2024-11-05 | 9.09 | 9.6 | 9.08 | 9.44 | +3.74% | 66,442 | 62,114,425 |
| 2024-11-04 | 8.9 | 9.2 | 8.73 | 9.1 | +2.13% | 46,666 | 42,272,884 |
| 2024-11-01 | 9.52 | 9.85 | 8.86 | 8.91 | -6.8% | 75,340 | 68,956,353 |
| 2024-10-31 | 9.37 | 9.63 | 9.27 | 9.56 | +2.25% | 49,653 | 47,270,675 |
| 2024-10-30 | 9.35 | 9.59 | 9.23 | 9.35 | -1.37% | 47,565 | 44,645,809 |
| 2024-10-29 | 9.92 | 10.14 | 9.43 | 9.48 | -4.15% | 85,899 | 83,018,551 |
| 2024-10-28 | 9.8 | 10.1 | 9.63 | 9.89 | +5.44% | 114,184 | 112,583,696 |
| 2024-10-25 | 9.14 | 9.47 | 9.14 | 9.38 | +3.3% | 63,016 | 58,710,961 |
| 2024-10-24 | 8.94 | 9.14 | 8.8 | 9.08 | +1.57% | 43,563 | 39,097,279 |
| 2024-10-23 | 8.99 | 9.18 | 8.88 | 8.94 | -1.32% | 58,995 | 53,336,504 |
| 2024-10-22 | 9.08 | 9.18 | 8.89 | 9.06 | -0.66% | 54,731 | 49,434,859 |
| 2024-10-21 | 8.96 | 9.22 | 8.83 | 9.12 | +2.01% | 79,808 | 72,500,058 |
| 2024-10-18 | 8.58 | 9.08 | 8.55 | 8.94 | +3.83% | 75,395 | 66,700,254 |
| 2024-10-17 | 8.86 | 9.18 | 8.57 | 8.61 | -1.94% | 84,360 | 74,732,309 |
| 2024-10-16 | 8.42 | 8.78 | 8.26 | 8.78 | +4.28% | 67,836 | 58,213,899 |
| 2024-10-15 | 8.29 | 8.8 | 8.16 | 8.42 | +1.57% | 87,634 | 75,398,725 |
| 2024-10-14 | 8.07 | 8.32 | 8.01 | 8.29 | +3.63% | 61,532 | 50,447,248 |
| 2024-10-11 | 8.51 | 8.65 | 7.86 | 8 | -6.32% | 68,618 | 55,952,183 |
| 2024-10-10 | 8.5 | 8.84 | 8.24 | 8.54 | +2.15% | 76,822 | 66,120,558 |
| 2024-10-09 | 9.39 | 9.47 | 8.32 | 8.36 | -15.04% | 116,095 | 104,473,578 |
| 2024-10-08 | 10.01 | 10.31 | 8.96 | 9.84 | +12.84% | 167,936 | 162,050,250 |
| 2024-09-30 | 7.83 | 8.73 | 7.67 | 8.72 | +15.19% | 155,083 | 126,589,899 |
| 2024-09-27 | 7.1 | 7.87 | 7.02 | 7.57 | +7.83% | 126,343 | 92,969,815 |
| 2024-09-26 | 6.85 | 7.03 | 6.81 | 7.02 | +2.03% | 30,303 | 21,064,417 |
| 2024-09-25 | 6.97 | 7.02 | 6.83 | 6.88 | +0.73% | 49,024 | 33,908,056 |
| 2024-09-24 | 6.6 | 6.98 | 6.51 | 6.83 | +4.75% | 60,558 | 41,013,426 |
| 2024-09-23 | 6.55 | 6.59 | 6.45 | 6.52 | +0.46% | 20,076 | 13,122,260 |
| 2024-09-20 | 6.69 | 6.69 | 6.47 | 6.49 | -1.96% | 23,665 | 15,463,727 |
| 2024-09-19 | 6.46 | 6.69 | 6.43 | 6.62 | +2.95% | 29,387 | 19,418,484 |
| 2024-09-18 | 6.65 | 6.65 | 6.3 | 6.43 | -2.43% | 22,931 | 14,730,854 |
| 2024-09-13 | 6.82 | 6.89 | 6.57 | 6.59 | -3.09% | 23,381 | 15,567,674 |
| 2024-09-12 | 6.83 | 6.95 | 6.79 | 6.8 | -0.87% | 28,461 | 19,552,133 |
| 2024-09-11 | 6.8 | 6.93 | 6.71 | 6.86 | +0.73% | 27,436 | 18,679,960 |
| 2024-09-10 | 6.71 | 6.82 | 6.6 | 6.81 | +1.49% | 20,363 | 13,695,860 |
| 2024-09-09 | 6.73 | 6.76 | 6.53 | 6.71 | +0.45% | 17,876 | 11,954,275 |
| 2024-09-06 | 6.89 | 6.89 | 6.65 | 6.68 | -2.05% | 20,142 | 13,572,469 |
| 2024-09-05 | 6.73 | 6.85 | 6.73 | 6.82 | +1.34% | 21,373 | 14,514,687 |
| 2024-09-04 | 6.93 | 6.93 | 6.72 | 6.73 | -3.72% | 29,320 | 19,940,021 |
| 2024-09-03 | 6.91 | 7.1 | 6.89 | 6.99 | +0.29% | 25,692 | 17,934,474 |
| 2024-09-02 | 7.16 | 7.3 | 6.97 | 6.97 | -2.38% | 42,854 | 30,533,930 |
| 2024-08-30 | 7.02 | 7.29 | 7.02 | 7.14 | -0.14% | 64,770 | 46,396,873 |
| 2024-08-29 | 6.83 | 7.55 | 6.79 | 7.15 | +3.32% | 80,085 | 56,991,569 |
| 2024-08-28 | 6.68 | 7.12 | 6.6 | 6.92 | +3.75% | 48,483 | 33,515,107 |
| 2024-08-27 | 6.86 | 6.88 | 6.61 | 6.67 | -2.63% | 16,675 | 11,195,328 |
| 2024-08-26 | 6.53 | 6.88 | 6.53 | 6.85 | +3.95% | 27,885 | 18,941,311 |
| 2024-08-23 | 6.66 | 6.72 | 6.53 | 6.59 | -2.08% | 15,297 | 10,116,268 |
| 2024-08-22 | 6.87 | 6.9 | 6.71 | 6.73 | -1.75% | 15,946 | 10,853,930 |
| 2024-08-21 | 6.91 | 7.02 | 6.82 | 6.85 | -0.87% | 13,459 | 9,289,108 |
| 2024-08-20 | 7.08 | 7.16 | 6.87 | 6.91 | -2.95% | 18,094 | 12,644,814 |
| 2024-08-19 | 7.11 | 7.25 | 7.03 | 7.12 | -0.84% | 20,287 | 14,469,281 |
| 2024-08-16 | 7.18 | 7.27 | 7.13 | 7.18 | +0.14% | 25,994 | 18,725,760 |
| 2024-08-15 | 7.12 | 7.23 | 6.96 | 7.17 | +0.99% | 25,960 | 18,472,370 |
| 2024-08-14 | 6.99 | 7.12 | 6.97 | 7.1 | +1.14% | 17,742 | 12,552,013 |
| 2024-08-13 | 6.9 | 7.04 | 6.82 | 7.02 | +1.74% | 18,162 | 12,573,834 |
| 2024-08-12 | 7.21 | 7.3 | 6.82 | 6.9 | -0.58% | 26,758 | 18,616,043 |
| 2024-08-09 | 7.03 | 7.08 | 6.93 | 6.94 | -0.57% | 22,960 | 16,085,813 |
| 2024-08-08 | 7.12 | 7.13 | 6.84 | 6.98 | -1.83% | 22,368 | 15,553,275 |
| 2024-08-07 | 7.06 | 7.18 | 7.05 | 7.11 | +0.71% | 25,851 | 18,415,049 |
| 2024-08-06 | 6.87 | 7.08 | 6.87 | 7.06 | +3.52% | 28,827 | 20,176,444 |
| 2024-08-05 | 7.03 | 7.19 | 6.81 | 6.82 | -3.94% | 36,804 | 25,743,071 |
| 2024-08-02 | 7.12 | 7.34 | 7.09 | 7.1 | -1.53% | 35,436 | 25,470,893 |
| 2024-08-01 | 7.27 | 7.37 | 7.19 | 7.21 | -0.69% | 34,221 | 24,831,209 |
| 2024-07-31 | 7.11 | 7.3 | 7.07 | 7.26 | +2.69% | 36,806 | 26,522,991 |
| 2024-07-30 | 7.06 | 7.12 | 6.97 | 7.07 | +0.43% | 27,570 | 19,431,154 |
| 2024-07-29 | 7.07 | 7.11 | 6.9 | 7.04 | -0.42% | 31,699 | 22,295,271 |
| 2024-07-26 | 6.97 | 7.11 | 6.87 | 7.07 | +1.87% | 37,733 | 26,553,519 |
| 2024-07-25 | 6.88 | 7.04 | 6.71 | 6.94 | +0.87% | 43,074 | 29,659,198 |
| 2024-07-24 | 6.92 | 7.15 | 6.87 | 6.88 | -3.37% | 67,011 | 46,806,929 |
| 2024-07-23 | 6.92 | 7.69 | 6.91 | 7.12 | +0.28% | 99,504 | 72,387,181 |
| 2024-07-22 | 6.97 | 7.2 | 6.72 | 7.1 | +3.35% | 58,693 | 41,081,304 |
| 2024-07-19 | 6.59 | 7.36 | 6.59 | 6.87 | +3.31% | 58,525 | 40,387,735 |
| 2024-07-18 | 6.79 | 6.8 | 6.49 | 6.65 | -1.92% | 29,983 | 19,761,922 |
| 2024-07-17 | 6.94 | 6.99 | 6.77 | 6.78 | -2.59% | 20,414 | 13,959,153 |
| 2024-07-16 | 7.05 | 7.12 | 6.9 | 6.96 | -1.28% | 22,664 | 15,833,862 |
| 2024-07-15 | 7.23 | 7.24 | 7.02 | 7.05 | -3.56% | 24,569 | 17,424,432 |
| 2024-07-12 | 7.26 | 7.44 | 7.15 | 7.31 | +0.14% | 34,043 | 24,959,598 |
| 2024-07-11 | 7.05 | 7.3 | 7.05 | 7.3 | +5.64% | 40,793 | 29,418,307 |
| 2024-07-10 | 7.07 | 7.1 | 6.87 | 6.91 | -2.95% | 31,135 | 21,691,633 |
| 2024-07-09 | 7 | 7.16 | 6.77 | 7.12 | +1.42% | 35,784 | 24,997,097 |
| 2024-07-08 | 7.24 | 7.29 | 7 | 7.02 | -4.36% | 35,980 | 25,477,356 |
| 2024-07-05 | 7.24 | 7.39 | 7.09 | 7.34 | +1.66% | 34,368 | 24,984,203 |
| 2024-07-04 | 7.62 | 7.7 | 7.21 | 7.22 | -5.12% | 44,796 | 33,022,888 |
| 2024-07-03 | 7.9 | 7.9 | 7.57 | 7.61 | -3.67% | 47,717 | 36,610,822 |
| 2024-07-02 | 7.73 | 8.08 | 7.7 | 7.9 | +1.54% | 58,206 | 45,933,867 |
| 2024-07-01 | 7.81 | 7.93 | 7.54 | 7.78 | -0.38% | 51,387 | 39,584,532 |
| 2024-06-28 | 7.6 | 8.19 | 7.57 | 7.81 | +1.03% | 79,946 | 63,124,352 |
| 2024-06-27 | 7.7 | 8.67 | 7.7 | 7.73 | +1.71% | 103,490 | 82,801,381 |
| 2024-06-26 | 7.44 | 7.61 | 7.34 | 7.6 | +0.93% | 42,996 | 32,209,740 |
| 2024-06-25 | 7.72 | 7.9 | 7.38 | 7.53 | -4.2% | 64,275 | 48,922,479 |
| 2024-06-24 | 7.69 | 7.89 | 7.42 | 7.86 | +3.56% | 74,657 | 57,783,897 |
| 2024-06-21 | 7.62 | 7.86 | 7.4 | 7.59 | -2.19% | 46,109 | 35,252,345 |
| 2024-06-20 | 8.11 | 8.2 | 7.7 | 7.76 | -6.73% | 82,135 | 65,247,393 |
| 2024-06-19 | 7.9 | 9.3 | 7.8 | 8.32 | +4.92% | 121,440 | 103,203,526 |
| 2024-06-18 | 7.86 | 7.98 | 7.82 | 7.93 | +0.76% | 46,745 | 36,928,705 |
| 2024-06-17 | 8.13 | 8.14 | 7.78 | 7.87 | -4.61% | 68,990 | 54,549,511 |
| 2024-06-14 | 8.7 | 8.8 | 8.01 | 8.25 | -6.67% | 108,794 | 89,770,628 |
| 2024-06-13 | 8.47 | 9.37 | 8.33 | 8.84 | +4.25% | 143,712 | 128,324,937 |
| 2024-06-12 | 8.8 | 9.79 | 8.48 | 8.48 | +3.04% | 177,303 | 158,876,738 |
| 2024-06-07 | 7.85 | 8.26 | 7.85 | 8.23 | +7.72% | 29,502 | 23,838,879 |
| 2024-06-06 | 8.08 | 8.26 | 7.51 | 7.64 | -6.83% | 34,468 | 26,843,680 |
| 2024-06-05 | 8.13 | 8.43 | 8.13 | 8.2 | +0.86% | 28,625 | 23,658,109 |
| 2024-06-04 | 8 | 8.38 | 7.95 | 8.13 | +1.63% | 33,680 | 27,592,362 |
| 2024-06-03 | 8.95 | 8.95 | 7.67 | 8 | -11.11% | 63,263 | 51,464,437 |
| 2024-05-31 | 9.73 | 9.75 | 8.71 | 9 | -7.6% | 49,635 | 45,672,948 |
| 2024-05-30 | 9.83 | 9.83 | 9.28 | 9.74 | -0.81% | 40,610 | 38,745,137 |
| 2024-05-29 | 9.45 | 9.94 | 9.42 | 9.82 | +3.48% | 45,766 | 44,752,860 |
| 2024-05-28 | 8.93 | 9.56 | 8.92 | 9.49 | +6.27% | 38,176 | 35,458,732 |
| 2024-05-27 | 9.09 | 9.1 | 8.75 | 8.93 | -3.88% | 33,772 | 30,264,183 |
| 2024-05-24 | 8.94 | 9.38 | 8.77 | 9.29 | +4.5% | 34,013 | 30,930,923 |
| 2024-05-23 | 8.8 | 9.23 | 8.74 | 8.89 | +0.68% | 34,608 | 31,050,703 |
| 2024-05-22 | 8.78 | 8.98 | 8.62 | 8.83 | +0.23% | 27,159 | 23,842,247 |
| 2024-05-21 | 8.9 | 9.09 | 8.75 | 8.81 | -2.22% | 34,256 | 30,546,553 |
| 2024-05-20 | 8.42 | 9.05 | 8.41 | 9.01 | +7.65% | 49,854 | 44,063,302 |
| 2024-05-17 | 8.19 | 8.39 | 7.92 | 8.37 | +0.24% | 45,479 | 37,047,457 |
| 2024-05-16 | 8.27 | 8.55 | 8.09 | 8.35 | -1.07% | 36,710 | 30,513,949 |
| 2024-05-15 | 8.05 | 8.75 | 8.05 | 8.44 | +5.9% | 55,825 | 47,159,922 |
| 2024-05-14 | 7.87 | 7.98 | 7.82 | 7.97 | +0.76% | 18,497 | 14,664,876 |
| 2024-05-13 | 7.78 | 7.98 | 7.67 | 7.91 | +1.67% | 23,205 | 18,268,072 |
| 2024-05-10 | 7.73 | 7.96 | 7.53 | 7.78 | +0.13% | 27,635 | 21,403,176 |
| 2024-05-09 | 7.46 | 7.87 | 7.36 | 7.77 | +5.86% | 30,829 | 23,723,594 |
| 2024-05-08 | 7.44 | 7.63 | 7.32 | 7.34 | -2% | 38,284 | 28,604,826 |
| 2024-05-07 | 7.15 | 7.64 | 7.05 | 7.49 | +3.31% | 43,903 | 32,152,832 |
| 2024-05-06 | 6.98 | 7.33 | 6.68 | 7.25 | +1.83% | 41,884 | 29,489,215 |
| 2024-04-30 | 7.1 | 7.66 | 6.83 | 7.12 | +10.73% | 75,277 | 54,077,321 |
| 2024-04-29 | 6.43 | 6.43 | 6.43 | 6.43 | +19.96% | 10,019 | 6,442,036 |
| 2024-04-26 | 5.28 | 5.48 | 5.15 | 5.36 | +1.52% | 13,267 | 6,987,579 |
| 2024-04-25 | 4.98 | 5.35 | 4.98 | 5.28 | +6.02% | 14,087 | 7,274,280 |
| 2024-04-24 | 4.84 | 5.03 | 4.84 | 4.98 | +1.84% | 9,758 | 4,840,717 |
| 2024-04-23 | 4.69 | 5.08 | 4.67 | 4.89 | +4.26% | 13,641 | 6,705,659 |
| 2024-04-22 | 4.74 | 4.74 | 4.52 | 4.69 | -3.1% | 9,543 | 4,446,165 |
| 2024-04-19 | 4.98 | 4.98 | 4.77 | 4.84 | -2.42% | 10,074 | 4,886,470 |
| 2024-04-18 | 5.01 | 5.06 | 4.91 | 4.96 | -2.17% | 10,442 | 5,202,954 |
| 2024-04-17 | 4.9 | 5.11 | 4.88 | 5.07 | +5.85% | 22,180 | 11,119,709 |
| 2024-04-16 | 5.2 | 5.2 | 4.61 | 4.79 | -8.06% | 35,070 | 16,860,570 |
| 2024-04-15 | 6 | 6 | 5.18 | 5.21 | -18.34% | 33,080 | 18,060,775 |
| 2024-04-12 | 6.58 | 6.58 | 6.36 | 6.38 | -2% | 7,375 | 4,761,984 |
| 2024-04-11 | 6.38 | 6.64 | 6.32 | 6.51 | +0.15% | 3,266 | 2,124,294 |
| 2024-04-10 | 6.74 | 6.75 | 6.49 | 6.5 | -3.85% | 5,768 | 3,804,687 |
| 2024-04-09 | 6.67 | 6.8 | 6.64 | 6.76 | +0.6% | 3,526 | 2,370,427 |
| 2024-04-08 | 7.06 | 7.08 | 6.72 | 6.72 | -5.22% | 5,293 | 3,652,879 |
| 2024-04-03 | 7.08 | 7.09 | 6.92 | 7.09 | +1% | 5,010 | 3,515,645 |
| 2024-04-02 | 6.98 | 7.08 | 6.95 | 7.02 | +0.29% | 4,260 | 2,984,019 |
| 2024-04-01 | 6.84 | 7.16 | 6.84 | 7 | +2.19% | 10,648 | 7,506,853 |
| 2024-03-29 | 6.74 | 6.85 | 6.68 | 6.85 | +0.74% | 8,044 | 5,435,480 |
| 2024-03-28 | 6.6 | 6.84 | 6.6 | 6.8 | +1.95% | 5,666 | 3,818,323 |
| 2024-03-27 | 7.03 | 7.03 | 6.63 | 6.67 | -4.3% | 6,280 | 4,268,136 |
| 2024-03-26 | 6.93 | 7.01 | 6.82 | 6.97 | +0.29% | 11,006 | 7,598,022 |
| 2024-03-25 | 7.05 | 7.09 | 6.93 | 6.95 | -1.42% | 6,393 | 4,480,436 |
| 2024-03-22 | 7.15 | 7.17 | 6.9 | 7.05 | -0.56% | 6,438 | 4,534,782 |
| 2024-03-21 | 7.28 | 7.28 | 7.05 | 7.09 | -1.39% | 6,990 | 4,972,716 |
| 2024-03-20 | 7.03 | 7.22 | 6.94 | 7.19 | +2.57% | 14,677 | 10,435,107 |
| 2024-03-19 | 6.88 | 7.08 | 6.86 | 7.01 | +1.89% | 9,519 | 6,632,766 |
| 2024-03-18 | 6.79 | 6.9 | 6.77 | 6.88 | +1.33% | 6,783 | 4,648,612 |
| 2024-03-15 | 6.66 | 6.88 | 6.66 | 6.79 | +1.65% | 4,985 | 3,359,556 |
| 2024-03-14 | 6.81 | 6.88 | 6.61 | 6.68 | -1.91% | 6,202 | 4,184,679 |
| 2024-03-13 | 6.88 | 6.88 | 6.69 | 6.81 | 0% | 8,019 | 5,427,996 |
| 2024-03-12 | 6.72 | 6.94 | 6.72 | 6.81 | +1.64% | 12,063 | 8,228,238 |
| 2024-03-11 | 6.67 | 6.73 | 6.61 | 6.7 | +0.15% | 6,535 | 4,365,068 |
| 2024-03-08 | 6.49 | 6.8 | 6.49 | 6.69 | +0.45% | 6,927 | 4,588,278 |
| 2024-03-07 | 6.82 | 6.87 | 6.65 | 6.66 | -2.35% | 8,749 | 5,911,217 |
| 2024-03-06 | 6.45 | 6.99 | 6.41 | 6.82 | +4.12% | 14,538 | 9,749,088 |
| 2024-03-05 | 6.68 | 6.69 | 6.53 | 6.55 | -2.24% | 8,836 | 5,814,036 |
| 2024-03-04 | 6.82 | 6.82 | 6.56 | 6.7 | -0.59% | 11,783 | 7,824,722 |
| 2024-03-01 | 6.85 | 6.85 | 6.67 | 6.74 | -2.32% | 23,173 | 15,629,016 |
| 2024-02-29 | 6.31 | 7.2 | 6.23 | 6.9 | +5.02% | 31,466 | 21,459,654 |
| 2024-02-28 | 6.52 | 7.81 | 6.48 | 6.57 | +0.92% | 43,136 | 29,809,233 |
| 2024-02-27 | 6.43 | 6.53 | 6.32 | 6.51 | +1.09% | 13,118 | 8,431,606 |
| 2024-02-26 | 6.34 | 6.54 | 6.33 | 6.44 | +1.1% | 15,384 | 9,891,502 |
| 2024-02-23 | 6.18 | 6.42 | 6.1 | 6.37 | +3.07% | 13,001 | 8,181,413 |
| 2024-02-22 | 6.01 | 6.24 | 5.98 | 6.18 | +1.48% | 11,092 | 6,817,469 |
| 2024-02-21 | 5.92 | 6.28 | 5.86 | 6.09 | +2.87% | 14,058 | 8,616,783 |
| 2024-02-20 | 5.58 | 6 | 5.58 | 5.92 | +4.23% | 10,304 | 5,985,171 |
| 2024-02-19 | 5.55 | 5.78 | 5.51 | 5.68 | +2.16% | 10,180 | 5,717,878 |
| 2024-02-08 | 5.28 | 5.68 | 4.57 | 5.56 | +3.54% | 22,864 | 11,666,108 |
| 2024-02-07 | 5.77 | 5.9 | 5.23 | 5.37 | -7.25% | 20,194 | 11,423,663 |
| 2024-02-06 | 5.79 | 6.1 | 5.27 | 5.79 | -0.86% | 27,755 | 15,545,789 |
| 2024-02-05 | 6.54 | 6.6 | 5.34 | 5.84 | -10.43% | 45,635 | 27,854,571 |
| 2024-02-02 | 6.8 | 6.85 | 6.3 | 6.52 | -3.55% | 12,770 | 8,347,298 |
| 2024-02-01 | 6.94 | 6.94 | 6.5 | 6.76 | -3.43% | 15,891 | 10,587,825 |
| 2024-01-31 | 7.17 | 7.3 | 6.86 | 7 | -2.91% | 9,058 | 6,395,426 |
| 2024-01-30 | 7.29 | 7.4 | 7.15 | 7.21 | -1.77% | 7,422 | 5,404,785 |
| 2024-01-29 | 7.74 | 7.74 | 7.29 | 7.34 | -4.68% | 11,726 | 8,803,997 |
| 2024-01-26 | 7.74 | 7.81 | 7.66 | 7.7 | +0.13% | 7,865 | 6,062,998 |
| 2024-01-25 | 7.6 | 7.72 | 7.5 | 7.69 | +1.05% | 17,142 | 13,078,446 |
| 2024-01-24 | 7.44 | 7.82 | 7.44 | 7.61 | +2.28% | 16,620 | 12,678,660 |
| 2024-01-23 | 7.3 | 7.47 | 7.13 | 7.44 | +1.36% | 9,314 | 6,857,958 |
| 2024-01-22 | 7.59 | 7.73 | 7.32 | 7.34 | -2.78% | 17,747 | 13,430,240 |
| 2024-01-19 | 7.42 | 7.65 | 7.36 | 7.55 | +1.75% | 9,233 | 6,963,128 |
| 2024-01-18 | 7.4 | 7.52 | 7.15 | 7.42 | +0.13% | 8,237 | 6,010,943 |
| 2024-01-17 | 7.58 | 7.58 | 7.39 | 7.41 | -1.72% | 5,682 | 4,249,401 |
| 2024-01-16 | 7.63 | 7.65 | 7.45 | 7.54 | -1.18% | 6,254 | 4,716,707 |
| 2024-01-15 | 7.69 | 7.69 | 7.53 | 7.63 | -0.65% | 6,681 | 5,073,929 |
| 2024-01-12 | 7.68 | 7.82 | 7.63 | 7.68 | +0.26% | 8,501 | 6,585,187 |
| 2024-01-11 | 7.6 | 7.7 | 7.54 | 7.66 | +0.39% | 3,834 | 2,923,944 |
| 2024-01-10 | 7.49 | 7.69 | 7.42 | 7.63 | +1.73% | 7,874 | 5,961,431 |
| 2024-01-09 | 7.45 | 7.6 | 7.39 | 7.5 | +0.67% | 6,129 | 4,620,237 |
| 2024-01-08 | 7.61 | 7.61 | 7.42 | 7.45 | -1.97% | 5,200 | 3,909,826 |
| 2024-01-05 | 7.72 | 7.81 | 7.52 | 7.6 | -2.56% | 9,790 | 7,472,130 |
| 2024-01-04 | 7.7 | 7.81 | 7.7 | 7.8 | +0.52% | 6,210 | 4,827,189 |
| 2024-01-03 | 7.76 | 7.84 | 7.7 | 7.76 | -0.13% | 6,309 | 4,881,498 |
| 2024-01-02 | 7.76 | 7.9 | 7.73 | 7.77 | -0.26% | 8,431 | 6,613,535 |
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：