股票概览
9.97
-4.04%
-0.42
10.5
开盘价
10.5
最高价
9.95
最低价
233,697
成交量
数据更新至: 2024-12-31
技术指标
10.32
MA5 (5日均线)
10.62
MA10 (10日均线)
11.53
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 | 10.5 | 10.5 | 9.95 | 9.97 | -4.04% | 233,697 | 237,452,682 |
| 2024-12-30 | 10.61 | 10.67 | 10.15 | 10.39 | -1.8% | 202,542 | 210,392,572 |
| 2024-12-27 | 10.44 | 10.83 | 10.44 | 10.58 | +1.44% | 297,630 | 317,345,177 |
| 2024-12-26 | 10.26 | 10.57 | 10.21 | 10.43 | +1.86% | 241,326 | 252,080,476 |
| 2024-12-25 | 10.63 | 10.73 | 10.08 | 10.24 | -4.57% | 331,767 | 340,968,463 |
| 2024-12-24 | 10.61 | 10.85 | 10.55 | 10.73 | +1.71% | 287,942 | 308,256,497 |
| 2024-12-23 | 11.12 | 11.28 | 10.5 | 10.55 | -6.47% | 450,313 | 485,727,793 |
| 2024-12-20 | 11.08 | 11.51 | 11 | 11.28 | +2.64% | 452,489 | 509,918,372 |
| 2024-12-19 | 10.81 | 11.1 | 10.78 | 10.99 | -0.63% | 322,809 | 353,922,345 |
| 2024-12-18 | 10.94 | 11.15 | 10.76 | 11.06 | 0% | 375,118 | 412,762,558 |
| 2024-12-17 | 11.57 | 11.61 | 10.98 | 11.06 | -4.82% | 502,649 | 564,800,686 |
| 2024-12-16 | 12.35 | 12.45 | 11.51 | 11.62 | -5.22% | 617,092 | 735,506,127 |
| 2024-12-13 | 12.61 | 12.69 | 12.23 | 12.26 | -4.37% | 559,224 | 696,669,858 |
| 2024-12-12 | 12.72 | 12.9 | 12.4 | 12.82 | -0.93% | 686,895 | 869,394,563 |
| 2024-12-11 | 13.07 | 13.08 | 12.49 | 12.94 | -1.9% | 928,396 | 1,188,581,009 |
| 2024-12-10 | 12.83 | 14 | 12.68 | 13.19 | +7.06% | 1,446,311 | 1,930,816,784 |
| 2024-12-09 | 12.5 | 12.85 | 12.19 | 12.32 | -0.96% | 728,541 | 909,773,652 |
| 2024-12-06 | 12.6 | 12.6 | 12.06 | 12.44 | -1.97% | 871,347 | 1,076,044,786 |
| 2024-12-05 | 12.61 | 13.25 | 12.51 | 12.69 | -2.23% | 1,058,215 | 1,355,642,418 |
| 2024-12-04 | 12.21 | 13.3 | 12 | 12.98 | +2.12% | 1,480,608 | 1,883,758,663 |
| 2024-12-03 | 12.08 | 12.96 | 11.79 | 12.71 | +5.13% | 1,445,181 | 1,802,482,251 |
| 2024-12-02 | 12.2 | 12.71 | 11.88 | 12.09 | +0.67% | 1,419,368 | 1,738,692,683 |
| 2024-11-29 | 10.98 | 12.48 | 10.98 | 12.01 | +9.28% | 1,504,139 | 1,758,610,188 |
| 2024-11-28 | 11.2 | 11.66 | 10.99 | 10.99 | -3.51% | 906,716 | 1,024,121,898 |
| 2024-11-27 | 11.21 | 11.45 | 10.83 | 11.39 | -1.73% | 1,086,647 | 1,205,587,472 |
| 2024-11-26 | 12.88 | 12.92 | 11.45 | 11.59 | -14.53% | 1,501,600 | 1,790,098,764 |
| 2024-11-25 | 13.3 | 13.77 | 12.81 | 13.56 | -2.87% | 1,513,558 | 2,000,635,996 |
| 2024-11-22 | 13.58 | 14.6 | 12.65 | 13.96 | +2.5% | 2,445,484 | 3,328,899,049 |
| 2024-11-21 | 13.53 | 14.99 | 13.28 | 13.62 | +7.67% | 2,841,752 | 3,975,153,478 |
| 2024-11-20 | 11.56 | 12.65 | 11.32 | 12.65 | +20.02% | 1,494,283 | 1,811,173,906 |
| 2024-11-19 | 8.82 | 10.54 | 8.82 | 10.54 | +20.05% | 628,776 | 636,916,679 |
| 2024-11-18 | 10.1 | 10.1 | 8.65 | 8.78 | -13.5% | 771,646 | 712,534,706 |
| 2024-11-15 | 9.63 | 10.31 | 9.3 | 10.15 | +3.57% | 1,074,320 | 1,061,058,439 |
| 2024-11-14 | 9.25 | 10.07 | 9.1 | 9.8 | +5.6% | 1,007,816 | 983,514,835 |
| 2024-11-13 | 9.17 | 9.33 | 8.96 | 9.28 | +0.22% | 278,614 | 254,847,691 |
| 2024-11-12 | 9.54 | 9.64 | 9.16 | 9.26 | -3.54% | 432,953 | 405,446,782 |
| 2024-11-11 | 9.31 | 9.67 | 9.27 | 9.6 | +1.37% | 479,679 | 456,483,173 |
| 2024-11-08 | 9.52 | 10 | 9.42 | 9.47 | -2.47% | 731,164 | 709,609,420 |
| 2024-11-07 | 10.11 | 10.6 | 9.58 | 9.71 | +0.31% | 1,211,165 | 1,211,234,457 |
| 2024-11-06 | 8.65 | 10.29 | 8.46 | 9.68 | +12.3% | 1,181,770 | 1,092,437,193 |
| 2024-11-05 | 8.19 | 8.77 | 8.14 | 8.62 | +5.51% | 434,888 | 369,451,195 |
| 2024-11-04 | 7.73 | 8.3 | 7.73 | 8.17 | +4.08% | 229,932 | 187,310,270 |
| 2024-11-01 | 8.42 | 8.5 | 7.84 | 7.85 | -7.21% | 341,968 | 275,926,778 |
| 2024-10-31 | 8.41 | 8.54 | 8.3 | 8.46 | +0.59% | 298,176 | 251,796,366 |
| 2024-10-30 | 8.55 | 8.83 | 8.31 | 8.41 | -2.32% | 381,031 | 324,703,541 |
| 2024-10-29 | 8.65 | 8.98 | 8.46 | 8.61 | +2.62% | 600,830 | 524,014,059 |
| 2024-10-28 | 8.24 | 8.39 | 8.15 | 8.39 | +2.19% | 268,967 | 222,995,987 |
| 2024-10-25 | 8.09 | 8.25 | 8.05 | 8.21 | +1.36% | 233,819 | 190,744,016 |
| 2024-10-24 | 8.09 | 8.13 | 7.96 | 8.1 | -0.12% | 157,896 | 126,907,581 |
| 2024-10-23 | 8.21 | 8.25 | 8.07 | 8.11 | -1.7% | 242,768 | 197,943,139 |
| 2024-10-22 | 8.35 | 8.35 | 8.12 | 8.25 | -0.12% | 279,064 | 229,971,780 |
| 2024-10-21 | 7.94 | 8.44 | 7.84 | 8.26 | +5.49% | 452,430 | 370,833,447 |
| 2024-10-18 | 7.42 | 8.05 | 7.39 | 7.83 | +4.54% | 344,408 | 265,934,569 |
| 2024-10-17 | 7.52 | 7.69 | 7.48 | 7.49 | 0% | 225,751 | 171,372,851 |
| 2024-10-16 | 7.57 | 7.64 | 7.4 | 7.49 | -1.06% | 209,242 | 157,143,471 |
| 2024-10-15 | 7.55 | 7.89 | 7.44 | 7.57 | -0.39% | 303,695 | 234,142,365 |
| 2024-10-14 | 7.42 | 7.61 | 7.28 | 7.6 | +2.84% | 268,283 | 200,525,398 |
| 2024-10-11 | 7.93 | 7.95 | 7.28 | 7.39 | -7.63% | 354,430 | 267,914,533 |
| 2024-10-10 | 8.16 | 8.44 | 7.82 | 8 | -1.48% | 392,640 | 319,452,490 |
| 2024-10-09 | 8.71 | 9.05 | 8.1 | 8.12 | -10.18% | 706,456 | 613,322,847 |
| 2024-10-08 | 9.03 | 9.04 | 8.07 | 9.04 | +20.05% | 836,729 | 727,066,125 |
| 2024-09-30 | 6.68 | 7.6 | 6.67 | 7.53 | +16.56% | 593,147 | 422,155,119 |
| 2024-09-27 | 6.14 | 6.5 | 6.12 | 6.46 | +5.9% | 318,918 | 201,515,055 |
| 2024-09-26 | 5.95 | 6.1 | 5.92 | 6.1 | +2.18% | 131,257 | 79,134,793 |
| 2024-09-25 | 5.98 | 6.12 | 5.96 | 5.97 | -0.17% | 161,661 | 97,770,064 |
| 2024-09-24 | 5.92 | 5.98 | 5.79 | 5.98 | +2.05% | 113,962 | 67,330,211 |
| 2024-09-23 | 5.85 | 5.9 | 5.8 | 5.86 | +0.17% | 58,503 | 34,228,056 |
| 2024-09-20 | 5.84 | 5.88 | 5.74 | 5.85 | +0.17% | 79,229 | 46,072,723 |
| 2024-09-19 | 5.7 | 5.85 | 5.64 | 5.84 | +3.18% | 75,791 | 43,814,253 |
| 2024-09-18 | 5.74 | 5.76 | 5.58 | 5.66 | -1.39% | 62,477 | 35,316,835 |
| 2024-09-13 | 5.83 | 5.89 | 5.73 | 5.74 | -2.21% | 62,343 | 36,080,566 |
| 2024-09-12 | 5.88 | 5.94 | 5.85 | 5.87 | -0.17% | 75,091 | 44,202,174 |
| 2024-09-11 | 5.83 | 5.95 | 5.8 | 5.88 | -0.51% | 110,560 | 64,921,935 |
| 2024-09-10 | 5.72 | 5.97 | 5.65 | 5.91 | +3.5% | 170,002 | 99,504,496 |
| 2024-09-09 | 5.68 | 5.76 | 5.6 | 5.71 | +0.35% | 54,458 | 31,011,385 |
| 2024-09-06 | 5.84 | 5.86 | 5.66 | 5.69 | -2.57% | 65,610 | 37,664,316 |
| 2024-09-05 | 5.82 | 5.88 | 5.77 | 5.84 | +0.34% | 62,147 | 36,174,809 |
| 2024-09-04 | 5.81 | 5.89 | 5.76 | 5.82 | -0.51% | 66,111 | 38,514,545 |
| 2024-09-03 | 5.79 | 5.86 | 5.76 | 5.85 | +0.86% | 82,531 | 48,018,841 |
| 2024-09-02 | 5.81 | 5.88 | 5.77 | 5.8 | -0.34% | 100,968 | 58,769,416 |
| 2024-08-30 | 5.66 | 5.96 | 5.63 | 5.82 | +2.83% | 140,466 | 81,856,508 |
| 2024-08-29 | 5.51 | 5.69 | 5.51 | 5.66 | +1.8% | 65,675 | 36,985,029 |
| 2024-08-28 | 5.46 | 5.63 | 5.41 | 5.56 | +1.83% | 63,436 | 35,173,257 |
| 2024-08-27 | 5.64 | 5.64 | 5.43 | 5.46 | -3.19% | 62,188 | 34,325,409 |
| 2024-08-26 | 5.44 | 5.65 | 5.44 | 5.64 | +3.87% | 85,442 | 47,666,753 |
| 2024-08-23 | 5.41 | 5.46 | 5.3 | 5.43 | +0.56% | 58,862 | 31,664,311 |
| 2024-08-22 | 5.55 | 5.59 | 5.37 | 5.4 | -3.05% | 76,878 | 41,950,344 |
| 2024-08-21 | 5.51 | 5.7 | 5.51 | 5.57 | 0% | 69,468 | 38,824,650 |
| 2024-08-20 | 5.75 | 5.77 | 5.53 | 5.57 | -2.96% | 88,847 | 49,632,263 |
| 2024-08-19 | 5.73 | 5.85 | 5.72 | 5.74 | -0.69% | 74,770 | 43,197,761 |
| 2024-08-16 | 5.78 | 5.87 | 5.73 | 5.78 | 0% | 97,854 | 56,641,029 |
| 2024-08-15 | 5.6 | 5.81 | 5.55 | 5.78 | +2.66% | 117,929 | 67,266,222 |
| 2024-08-14 | 5.63 | 5.69 | 5.61 | 5.63 | -0.18% | 54,120 | 30,540,047 |
| 2024-08-13 | 5.54 | 5.64 | 5.49 | 5.64 | +1.62% | 60,117 | 33,534,162 |
| 2024-08-12 | 5.6 | 5.67 | 5.51 | 5.55 | -1.07% | 73,669 | 41,063,937 |
| 2024-08-09 | 5.66 | 5.75 | 5.6 | 5.61 | -0.88% | 68,605 | 38,879,609 |
| 2024-08-08 | 5.71 | 5.79 | 5.56 | 5.66 | -2.25% | 119,524 | 67,508,220 |
| 2024-08-07 | 5.75 | 5.87 | 5.75 | 5.79 | +1.4% | 129,154 | 75,144,556 |
| 2024-08-06 | 5.65 | 5.74 | 5.62 | 5.71 | +2.51% | 124,913 | 70,923,156 |
| 2024-08-05 | 5.85 | 5.95 | 5.57 | 5.57 | -5.59% | 215,577 | 123,666,135 |
| 2024-08-02 | 6.16 | 6.17 | 5.89 | 5.9 | -4.99% | 236,232 | 142,004,977 |
| 2024-08-01 | 6.3 | 6.33 | 6.18 | 6.21 | -1.43% | 197,828 | 123,375,165 |
| 2024-07-31 | 6.11 | 6.34 | 6.06 | 6.3 | +2.11% | 299,734 | 186,139,989 |
| 2024-07-30 | 6.05 | 6.18 | 5.86 | 6.17 | +1.48% | 268,686 | 160,967,672 |
| 2024-07-29 | 6.13 | 6.25 | 6.02 | 6.08 | -0.98% | 260,423 | 159,486,273 |
| 2024-07-26 | 5.85 | 6.23 | 5.85 | 6.14 | +3.89% | 309,818 | 189,350,935 |
| 2024-07-25 | 5.86 | 6.12 | 5.8 | 5.91 | -1.34% | 281,817 | 168,751,523 |
| 2024-07-24 | 5.84 | 6.17 | 5.74 | 5.99 | +0.17% | 356,854 | 212,172,624 |
| 2024-07-23 | 5.89 | 6.46 | 5.88 | 5.98 | +2.93% | 500,037 | 307,219,418 |
| 2024-07-22 | 5.78 | 5.95 | 5.72 | 5.81 | -0.68% | 157,434 | 91,739,209 |
| 2024-07-19 | 5.95 | 6.05 | 5.83 | 5.85 | -4.26% | 302,444 | 178,600,877 |
| 2024-07-18 | 5.61 | 6.14 | 5.55 | 6.11 | +4.8% | 486,057 | 290,620,997 |
| 2024-07-17 | 5.52 | 6.09 | 5.39 | 5.83 | +4.29% | 378,329 | 218,872,181 |
| 2024-07-16 | 5.48 | 5.74 | 5.33 | 5.59 | +1.45% | 195,951 | 108,209,951 |
| 2024-07-15 | 5.69 | 5.7 | 5.49 | 5.51 | -4.17% | 210,397 | 117,071,407 |
| 2024-07-12 | 5.43 | 6.15 | 5.4 | 5.75 | +5.12% | 300,780 | 171,623,048 |
| 2024-07-11 | 5.3 | 5.48 | 5.2 | 5.47 | +6.01% | 106,033 | 56,725,812 |
| 2024-07-10 | 5.2 | 5.25 | 5.12 | 5.16 | -0.58% | 43,748 | 22,695,334 |
| 2024-07-09 | 5.17 | 5.21 | 4.95 | 5.19 | +2.17% | 67,674 | 34,571,911 |
| 2024-07-08 | 5.27 | 5.28 | 5.06 | 5.08 | -3.24% | 57,616 | 29,478,547 |
| 2024-07-05 | 5.19 | 5.28 | 5.08 | 5.25 | +1.74% | 45,336 | 23,536,445 |
| 2024-07-04 | 5.29 | 5.42 | 5.15 | 5.16 | -1.9% | 54,932 | 28,882,937 |
| 2024-07-03 | 5.38 | 5.41 | 5.25 | 5.26 | -2.23% | 56,353 | 29,864,873 |
| 2024-07-02 | 5.38 | 5.46 | 5.35 | 5.38 | +0.37% | 58,753 | 31,746,102 |
| 2024-07-01 | 5.34 | 5.41 | 5.24 | 5.36 | 0% | 59,114 | 31,431,202 |
| 2024-06-28 | 5.26 | 5.45 | 5.24 | 5.36 | +2.29% | 74,476 | 40,025,351 |
| 2024-06-27 | 5.32 | 5.39 | 5.23 | 5.24 | -1.32% | 58,455 | 31,039,362 |
| 2024-06-26 | 5.11 | 5.34 | 5.06 | 5.31 | +3.71% | 64,536 | 33,595,580 |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | +0.79% | 47,327 | 24,230,378 |
| 2024-06-24 | 5.25 | 5.25 | 5.07 | 5.08 | -3.79% | 71,109 | 36,560,549 |
| 2024-06-21 | 5.34 | 5.4 | 5.26 | 5.28 | -1.31% | 43,500 | 23,122,662 |
| 2024-06-20 | 5.55 | 5.58 | 5.34 | 5.35 | -3.25% | 58,438 | 31,640,188 |
| 2024-06-19 | 5.6 | 5.63 | 5.51 | 5.53 | -1.07% | 46,891 | 26,041,832 |
| 2024-06-18 | 5.49 | 5.59 | 5.44 | 5.59 | +1.82% | 61,960 | 34,391,510 |
| 2024-06-17 | 5.5 | 5.59 | 5.44 | 5.49 | -0.54% | 53,244 | 29,323,136 |
| 2024-06-14 | 5.43 | 5.58 | 5.4 | 5.52 | +1.1% | 78,357 | 43,200,663 |
| 2024-06-13 | 5.43 | 5.55 | 5.41 | 5.46 | +0.55% | 74,136 | 40,651,985 |
| 2024-06-12 | 5.33 | 5.47 | 5.28 | 5.43 | +2.07% | 63,029 | 34,156,687 |
| 2024-06-11 | 5.23 | 5.32 | 5.08 | 5.32 | +1.53% | 66,680 | 34,949,109 |
| 2024-06-07 | 5.21 | 5.33 | 5.15 | 5.24 | +2.14% | 72,521 | 38,075,941 |
| 2024-06-06 | 5.46 | 5.5 | 5.1 | 5.13 | -5.87% | 132,118 | 69,253,233 |
| 2024-06-05 | 5.6 | 5.61 | 5.45 | 5.45 | -3.88% | 82,004 | 45,102,633 |
| 2024-06-04 | 5.61 | 5.72 | 5.36 | 5.67 | 0% | 106,236 | 58,905,004 |
| 2024-06-03 | 5.87 | 5.87 | 5.6 | 5.67 | -3.9% | 134,376 | 76,612,397 |
| 2024-05-31 | 5.8 | 5.93 | 5.77 | 5.9 | +1.37% | 109,011 | 63,811,024 |
| 2024-05-30 | 5.97 | 6.05 | 5.81 | 5.82 | -3.64% | 150,700 | 88,632,757 |
| 2024-05-29 | 6.18 | 6.18 | 5.98 | 6.04 | -3.97% | 233,057 | 141,677,178 |
| 2024-05-28 | 5.91 | 6.33 | 5.88 | 6.29 | +4.66% | 352,184 | 218,658,004 |
| 2024-05-27 | 5.79 | 6.07 | 5.76 | 6.01 | +6% | 231,718 | 138,159,035 |
| 2024-05-24 | 5.65 | 5.84 | 5.64 | 5.67 | -0.18% | 67,594 | 38,826,676 |
| 2024-05-23 | 5.76 | 5.8 | 5.65 | 5.68 | -1.22% | 67,383 | 38,573,755 |
| 2024-05-22 | 5.69 | 5.8 | 5.69 | 5.75 | +0.52% | 49,286 | 28,382,414 |
| 2024-05-21 | 5.83 | 5.84 | 5.69 | 5.72 | -2.05% | 67,503 | 38,645,541 |
| 2024-05-20 | 5.9 | 5.95 | 5.82 | 5.84 | -0.85% | 63,666 | 37,413,214 |
| 2024-05-17 | 5.77 | 5.89 | 5.77 | 5.89 | +1.73% | 65,865 | 38,546,202 |
| 2024-05-16 | 5.78 | 5.87 | 5.77 | 5.79 | 0% | 67,695 | 39,353,579 |
| 2024-05-15 | 5.94 | 5.96 | 5.79 | 5.79 | -3.66% | 113,649 | 66,661,985 |
| 2024-05-14 | 5.8 | 6.15 | 5.8 | 6.01 | +3.62% | 178,102 | 107,636,245 |
| 2024-05-13 | 5.94 | 5.94 | 5.78 | 5.8 | -2.36% | 74,442 | 43,427,182 |
| 2024-05-10 | 5.99 | 6.04 | 5.88 | 5.94 | -1.33% | 82,899 | 49,262,381 |
| 2024-05-09 | 5.86 | 6.04 | 5.84 | 6.02 | +3.26% | 95,582 | 57,218,227 |
| 2024-05-08 | 5.98 | 5.99 | 5.82 | 5.83 | -2.83% | 83,229 | 49,069,465 |
| 2024-05-07 | 5.99 | 6.04 | 5.92 | 6 | +0.17% | 96,215 | 57,558,310 |
| 2024-05-06 | 6.1 | 6.17 | 5.95 | 5.99 | -1.64% | 158,866 | 95,808,992 |
| 2024-04-30 | 6.06 | 6.11 | 5.98 | 6.09 | +0.5% | 124,479 | 75,276,207 |
| 2024-04-29 | 5.89 | 6.16 | 5.89 | 6.06 | +4.3% | 157,943 | 95,376,056 |
| 2024-04-26 | 5.66 | 5.85 | 5.63 | 5.81 | +1.75% | 105,126 | 60,677,989 |
| 2024-04-25 | 5.65 | 5.75 | 5.57 | 5.71 | +0.88% | 85,398 | 48,424,066 |
| 2024-04-24 | 5.44 | 5.66 | 5.44 | 5.66 | +3.1% | 92,942 | 52,117,223 |
| 2024-04-23 | 5.53 | 5.56 | 5.41 | 5.49 | +0.37% | 80,031 | 43,767,188 |
| 2024-04-22 | 5.42 | 5.63 | 5.33 | 5.47 | +3.6% | 140,678 | 77,220,294 |
| 2024-04-19 | 5.33 | 5.4 | 5.24 | 5.28 | -1.49% | 71,167 | 37,717,916 |
| 2024-04-18 | 5.36 | 5.46 | 5.28 | 5.36 | -0.56% | 89,071 | 47,856,682 |
| 2024-04-17 | 5.05 | 5.39 | 5.05 | 5.39 | +8.23% | 115,684 | 61,534,018 |
| 2024-04-16 | 5.51 | 5.55 | 4.95 | 4.98 | -9.62% | 147,585 | 75,641,896 |
| 2024-04-15 | 5.77 | 5.85 | 5.25 | 5.51 | -4.84% | 141,696 | 78,490,621 |
| 2024-04-12 | 5.9 | 5.97 | 5.77 | 5.79 | -1.86% | 76,023 | 44,508,059 |
| 2024-04-11 | 5.81 | 5.99 | 5.79 | 5.9 | +0.51% | 71,683 | 42,512,966 |
| 2024-04-10 | 6 | 6.04 | 5.78 | 5.87 | -2.17% | 98,106 | 57,577,114 |
| 2024-04-09 | 5.97 | 6.09 | 5.96 | 6 | +0.5% | 81,218 | 48,806,352 |
| 2024-04-08 | 6.2 | 6.22 | 5.95 | 5.97 | -4.33% | 136,595 | 82,757,939 |
| 2024-04-03 | 6.52 | 6.53 | 6.23 | 6.24 | -5.02% | 182,875 | 115,452,679 |
| 2024-04-02 | 6.5 | 6.8 | 6.37 | 6.57 | +0.15% | 265,656 | 174,363,794 |
| 2024-04-01 | 6.49 | 6.71 | 6.41 | 6.56 | +1.23% | 278,890 | 182,480,301 |
| 2024-03-29 | 6.38 | 6.59 | 6.2 | 6.48 | +6.75% | 313,631 | 201,370,161 |
| 2024-03-28 | 5.81 | 6.13 | 5.77 | 6.07 | +4.48% | 120,011 | 72,314,574 |
| 2024-03-27 | 6.18 | 6.18 | 5.81 | 5.81 | -6.14% | 144,318 | 86,046,825 |
| 2024-03-26 | 6.18 | 6.27 | 6.03 | 6.19 | 0% | 109,198 | 67,209,595 |
| 2024-03-25 | 6.41 | 6.48 | 6.16 | 6.19 | -3.28% | 124,478 | 79,120,173 |
| 2024-03-22 | 6.55 | 6.58 | 6.29 | 6.4 | -1.69% | 158,958 | 101,733,792 |
| 2024-03-21 | 6.59 | 6.64 | 6.46 | 6.51 | -1.06% | 139,965 | 91,433,597 |
| 2024-03-20 | 6.51 | 6.65 | 6.5 | 6.58 | +0.15% | 126,681 | 83,387,367 |
| 2024-03-19 | 6.69 | 6.69 | 6.57 | 6.57 | -1.94% | 156,176 | 103,449,215 |
| 2024-03-18 | 6.66 | 6.76 | 6.62 | 6.7 | +1.52% | 212,365 | 141,911,059 |
| 2024-03-15 | 6.52 | 6.6 | 6.39 | 6.6 | +1.54% | 151,372 | 98,413,891 |
| 2024-03-14 | 6.58 | 6.71 | 6.37 | 6.5 | -2.26% | 181,380 | 118,329,448 |
| 2024-03-13 | 6.59 | 6.68 | 6.53 | 6.65 | -1.19% | 251,876 | 166,256,892 |
| 2024-03-12 | 6.46 | 6.87 | 6.4 | 6.73 | +4.83% | 397,363 | 264,809,295 |
| 2024-03-11 | 6.39 | 6.46 | 6.29 | 6.42 | +0.63% | 189,012 | 120,862,040 |
| 2024-03-08 | 6.39 | 6.45 | 6.22 | 6.38 | -1.39% | 270,176 | 170,735,801 |
| 2024-03-07 | 6.2 | 6.89 | 6.2 | 6.47 | +5.37% | 524,039 | 342,413,308 |
| 2024-03-06 | 5.97 | 6.18 | 5.93 | 6.14 | +2.68% | 152,736 | 93,242,457 |
| 2024-03-05 | 6.09 | 6.15 | 5.95 | 5.98 | -3.08% | 140,796 | 84,894,969 |
| 2024-03-04 | 6.36 | 6.36 | 6.04 | 6.17 | -1.75% | 195,782 | 120,423,944 |
| 2024-03-01 | 6.06 | 6.33 | 6.05 | 6.28 | +3.63% | 238,515 | 148,171,901 |
| 2024-02-29 | 5.74 | 6.08 | 5.68 | 6.06 | +4.12% | 212,326 | 127,223,758 |
| 2024-02-28 | 6.36 | 6.48 | 5.8 | 5.82 | -9.63% | 382,299 | 236,523,924 |
| 2024-02-27 | 6.39 | 6.45 | 6.18 | 6.44 | -2.13% | 411,762 | 259,425,331 |
| 2024-02-26 | 5.88 | 6.65 | 5.8 | 6.58 | +15.64% | 468,217 | 291,932,198 |
| 2024-02-23 | 5.51 | 5.7 | 5.48 | 5.69 | +4.02% | 158,592 | 88,588,105 |
| 2024-02-22 | 5.35 | 5.51 | 5.31 | 5.47 | +3.01% | 150,117 | 81,358,243 |
| 2024-02-21 | 5.05 | 5.54 | 5.01 | 5.31 | +4.12% | 229,202 | 123,075,463 |
| 2024-02-20 | 5.05 | 5.12 | 4.88 | 5.1 | +1.8% | 123,569 | 62,363,354 |
| 2024-02-19 | 4.85 | 5.05 | 4.8 | 5.01 | +6.6% | 212,441 | 105,291,840 |
| 2024-02-08 | 4.34 | 4.71 | 4.26 | 4.7 | +7.55% | 221,206 | 99,819,815 |
| 2024-02-07 | 4.46 | 4.61 | 4.28 | 4.37 | -1.35% | 194,125 | 86,107,750 |
| 2024-02-06 | 4.21 | 4.6 | 3.92 | 4.43 | +3.99% | 223,855 | 94,311,261 |
| 2024-02-05 | 4.83 | 4.89 | 4.2 | 4.26 | -14.8% | 240,063 | 106,909,468 |
| 2024-02-02 | 5.38 | 5.52 | 4.76 | 5 | -7.06% | 164,613 | 83,863,274 |
| 2024-02-01 | 5.35 | 5.55 | 5.27 | 5.38 | -0.74% | 100,666 | 54,412,155 |
| 2024-01-31 | 5.88 | 5.9 | 5.4 | 5.42 | -8.29% | 122,117 | 68,339,832 |
| 2024-01-30 | 5.99 | 6.15 | 5.89 | 5.91 | -2.48% | 64,405 | 38,681,648 |
| 2024-01-29 | 6.35 | 6.35 | 6.05 | 6.06 | -3.5% | 65,223 | 40,092,074 |
| 2024-01-26 | 6.32 | 6.42 | 6.27 | 6.28 | -1.41% | 78,578 | 49,814,860 |
| 2024-01-25 | 6.14 | 6.44 | 6.08 | 6.37 | +4.43% | 103,228 | 64,848,260 |
| 2024-01-24 | 6.06 | 6.13 | 5.86 | 6.1 | +1.33% | 80,633 | 48,524,592 |
| 2024-01-23 | 6.01 | 6.07 | 5.88 | 6.02 | +0.33% | 88,476 | 52,829,785 |
| 2024-01-22 | 6.46 | 6.47 | 5.95 | 6 | -7.12% | 95,566 | 59,204,830 |
| 2024-01-19 | 6.62 | 6.66 | 6.46 | 6.46 | -2.27% | 55,858 | 36,497,273 |
| 2024-01-18 | 6.77 | 6.79 | 6.44 | 6.61 | -2.51% | 117,643 | 77,272,515 |
| 2024-01-17 | 7 | 7.03 | 6.74 | 6.78 | -2.59% | 58,912 | 40,325,824 |
| 2024-01-16 | 7.03 | 7.06 | 6.83 | 6.96 | -1.14% | 76,781 | 53,142,061 |
| 2024-01-15 | 7.07 | 7.11 | 6.98 | 7.04 | -0.56% | 56,963 | 40,114,242 |
| 2024-01-12 | 7.21 | 7.25 | 7.07 | 7.08 | -1.94% | 63,508 | 45,455,509 |
| 2024-01-11 | 7.16 | 7.28 | 7.05 | 7.22 | +0.98% | 93,451 | 66,861,648 |
| 2024-01-10 | 7.2 | 7.31 | 6.98 | 7.15 | -1.11% | 109,036 | 78,013,214 |
| 2024-01-09 | 7.02 | 7.41 | 7 | 7.23 | +3.29% | 143,691 | 104,283,189 |
| 2024-01-08 | 7.16 | 7.19 | 6.99 | 7 | -2.64% | 54,307 | 38,380,627 |
| 2024-01-05 | 7.39 | 7.43 | 7.15 | 7.19 | -1.78% | 54,063 | 39,324,052 |
| 2024-01-04 | 7.4 | 7.41 | 7.28 | 7.32 | -1.08% | 46,305 | 33,898,887 |
| 2024-01-03 | 7.48 | 7.49 | 7.33 | 7.4 | -0.94% | 77,034 | 56,938,805 |
| 2024-01-02 | 7.39 | 7.55 | 7.39 | 7.47 | +1.49% | 100,764 | 75,359,198 |
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：