股票概览
15.63
-0.38%
-0.06
15.53
开盘价
16.86
最高价
15.38
最低价
693,794
成交量
数据更新至: 2024-12-31
技术指标
14.93
MA5 (5日均线)
16.26
MA10 (10日均线)
15.77
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 | 15.53 | 16.86 | 15.38 | 15.63 | -0.38% | 693,794 | 1,118,436,034 |
| 2024-12-30 | 14.51 | 16.16 | 14.51 | 15.69 | +7.98% | 644,065 | 1,002,711,418 |
| 2024-12-27 | 14.1 | 14.9 | 14.1 | 14.53 | +1.68% | 418,400 | 607,206,978 |
| 2024-12-26 | 14.52 | 14.92 | 14.26 | 14.29 | -1.52% | 436,639 | 635,849,719 |
| 2024-12-25 | 15.52 | 15.65 | 14.37 | 14.51 | -8.91% | 547,128 | 812,416,147 |
| 2024-12-24 | 17.89 | 18.1 | 15.2 | 15.93 | -10.96% | 751,490 | 1,235,174,970 |
| 2024-12-23 | 17.9 | 18.91 | 17.38 | 17.89 | -2.03% | 831,332 | 1,506,360,996 |
| 2024-12-20 | 17.01 | 18.55 | 16.65 | 18.26 | +4.22% | 1,011,272 | 1,761,662,050 |
| 2024-12-19 | 17.26 | 19.5 | 17.05 | 17.52 | -4.26% | 1,067,853 | 1,957,465,307 |
| 2024-12-18 | 16.42 | 18.8 | 15.57 | 18.3 | +11.79% | 1,192,402 | 2,027,335,300 |
| 2024-12-17 | 17.52 | 17.88 | 15.98 | 16.37 | -8.45% | 1,030,551 | 1,723,949,291 |
| 2024-12-16 | 14.43 | 17.88 | 14.01 | 17.88 | +20% | 1,054,368 | 1,750,527,241 |
| 2024-12-13 | 14.77 | 16.43 | 14.65 | 14.9 | -0.8% | 736,831 | 1,136,695,401 |
| 2024-12-12 | 14.29 | 15.35 | 13.96 | 15.02 | +4.02% | 668,308 | 979,682,975 |
| 2024-12-11 | 14.34 | 14.9 | 14.18 | 14.44 | -1.37% | 404,873 | 582,905,352 |
| 2024-12-10 | 15.06 | 15.45 | 14.41 | 14.64 | +2.66% | 700,624 | 1,045,801,693 |
| 2024-12-09 | 14.46 | 14.79 | 14.1 | 14.26 | -2.13% | 483,274 | 694,760,116 |
| 2024-12-06 | 15.35 | 15.71 | 14.02 | 14.57 | -4.27% | 846,103 | 1,242,357,877 |
| 2024-12-05 | 15.28 | 16.98 | 14.88 | 15.22 | -2.37% | 1,137,249 | 1,802,244,758 |
| 2024-12-04 | 13.48 | 16.54 | 13.45 | 15.59 | +13.13% | 1,147,506 | 1,803,112,057 |
| 2024-12-03 | 13.3 | 14.22 | 13.17 | 13.78 | +2.45% | 577,693 | 788,065,164 |
| 2024-12-02 | 12.52 | 14.05 | 12.46 | 13.45 | +5.08% | 579,141 | 765,111,223 |
| 2024-11-29 | 11.81 | 13.25 | 11.75 | 12.8 | +6.76% | 547,946 | 689,163,300 |
| 2024-11-28 | 11.96 | 12.55 | 11.91 | 11.99 | +0.33% | 367,496 | 449,592,912 |
| 2024-11-27 | 11.56 | 11.99 | 11.11 | 11.95 | +2.4% | 316,503 | 365,517,151 |
| 2024-11-26 | 11.95 | 12.28 | 11.65 | 11.67 | -3.23% | 295,340 | 353,197,351 |
| 2024-11-25 | 12.14 | 12.3 | 11.44 | 12.06 | -1.23% | 380,038 | 447,980,301 |
| 2024-11-22 | 13.15 | 13.33 | 12.18 | 12.21 | -9.96% | 589,464 | 755,467,211 |
| 2024-11-21 | 13.95 | 14.25 | 13.52 | 13.56 | -5.11% | 546,089 | 754,511,503 |
| 2024-11-20 | 13.64 | 14.67 | 13.4 | 14.29 | +0.78% | 740,627 | 1,044,243,194 |
| 2024-11-19 | 13.33 | 14.4 | 12.58 | 14.18 | +4.8% | 756,548 | 1,012,929,693 |
| 2024-11-18 | 14.51 | 14.94 | 12.89 | 13.53 | -15.86% | 853,226 | 1,187,799,372 |
| 2024-11-15 | 14.8 | 17.49 | 14.15 | 16.08 | +5.93% | 1,196,920 | 1,883,604,246 |
| 2024-11-14 | 14.44 | 16.5 | 13.57 | 15.18 | +8.12% | 1,298,798 | 1,913,575,435 |
| 2024-11-13 | 11.65 | 14.04 | 11.44 | 14.04 | +20% | 851,142 | 1,158,521,182 |
| 2024-11-12 | 12.13 | 12.26 | 11.52 | 11.7 | -4.49% | 315,448 | 374,814,303 |
| 2024-11-11 | 11.45 | 12.65 | 11.45 | 12.25 | +3.46% | 402,090 | 487,987,297 |
| 2024-11-08 | 11.99 | 12.37 | 11.64 | 11.84 | +0.34% | 438,840 | 528,267,578 |
| 2024-11-07 | 11.06 | 11.81 | 11.01 | 11.8 | +5.17% | 425,381 | 489,381,172 |
| 2024-11-06 | 11.11 | 11.7 | 11.09 | 11.22 | +0.36% | 325,004 | 370,394,889 |
| 2024-11-05 | 10.64 | 11.28 | 10.59 | 11.18 | +4.88% | 265,259 | 293,173,357 |
| 2024-11-04 | 10.15 | 10.72 | 9.97 | 10.66 | +4.31% | 179,362 | 187,144,845 |
| 2024-11-01 | 11.3 | 11.32 | 10.18 | 10.22 | -11.21% | 336,873 | 357,823,908 |
| 2024-10-31 | 11.1 | 11.72 | 10.9 | 11.51 | +3.69% | 328,335 | 375,494,120 |
| 2024-10-30 | 11 | 11.24 | 10.8 | 11.1 | -0.54% | 217,468 | 239,333,292 |
| 2024-10-29 | 11.69 | 11.74 | 11.16 | 11.16 | -3.88% | 263,346 | 301,118,606 |
| 2024-10-28 | 11.1 | 11.73 | 11 | 11.61 | +3.66% | 281,680 | 322,081,371 |
| 2024-10-25 | 11.33 | 11.5 | 11.08 | 11.2 | -0.27% | 253,441 | 285,916,351 |
| 2024-10-24 | 11.09 | 11.37 | 10.93 | 11.23 | -0.09% | 197,642 | 220,811,840 |
| 2024-10-23 | 11.8 | 12.33 | 11.09 | 11.24 | -7.11% | 417,974 | 486,463,711 |
| 2024-10-22 | 13.02 | 13.13 | 11.92 | 12.1 | -9.77% | 500,195 | 627,710,761 |
| 2024-10-21 | 12.35 | 14.22 | 12.21 | 13.41 | +6.43% | 788,051 | 1,019,616,892 |
| 2024-10-18 | 12.02 | 13.15 | 11.55 | 12.6 | +1.53% | 676,763 | 838,753,186 |
| 2024-10-17 | 12.97 | 13.22 | 12.06 | 12.41 | 0% | 595,570 | 740,063,423 |
| 2024-10-16 | 11.22 | 12.79 | 11.22 | 12.41 | +6.07% | 623,612 | 760,577,208 |
| 2024-10-15 | 11.8 | 13.26 | 11.6 | 11.7 | -4.18% | 716,863 | 884,429,671 |
| 2024-10-14 | 10.63 | 12.8 | 10.01 | 12.21 | +11.92% | 701,526 | 777,741,287 |
| 2024-10-11 | 10.28 | 12 | 10.28 | 10.91 | +5.51% | 589,386 | 664,173,528 |
| 2024-10-10 | 11.9 | 12.5 | 9.64 | 10.34 | -14.19% | 575,104 | 628,035,639 |
| 2024-10-09 | 10.84 | 13.67 | 10.35 | 12.05 | +5.79% | 1,005,642 | 1,253,705,027 |
| 2024-10-08 | 11.39 | 11.39 | 10.3 | 11.39 | +20.02% | 500,719 | 565,580,223 |
| 2024-09-30 | 9.25 | 9.49 | 9.02 | 9.49 | +19.97% | 595,576 | 560,262,030 |
| 2024-09-27 | 6.93 | 7.91 | 6.67 | 7.91 | +20.03% | 398,480 | 298,677,092 |
| 2024-09-26 | 6.43 | 6.6 | 6.41 | 6.59 | +0.92% | 248,118 | 161,326,708 |
| 2024-09-25 | 6.43 | 6.68 | 6.37 | 6.53 | +2.19% | 310,837 | 203,496,938 |
| 2024-09-24 | 6.18 | 6.46 | 6.03 | 6.39 | +3.06% | 271,307 | 169,527,180 |
| 2024-09-23 | 6.29 | 6.29 | 6.1 | 6.2 | -2.05% | 200,964 | 124,319,393 |
| 2024-09-20 | 6.43 | 6.7 | 6.25 | 6.33 | -1.86% | 296,985 | 190,382,112 |
| 2024-09-19 | 6.08 | 6.49 | 5.93 | 6.45 | +5.39% | 326,725 | 205,080,805 |
| 2024-09-18 | 6.28 | 6.37 | 5.93 | 6.12 | -0.33% | 228,500 | 139,207,617 |
| 2024-09-13 | 5.89 | 6.29 | 5.78 | 6.14 | +3.37% | 278,496 | 169,507,746 |
| 2024-09-12 | 5.78 | 5.98 | 5.77 | 5.94 | +2.95% | 124,464 | 73,524,458 |
| 2024-09-11 | 5.8 | 5.88 | 5.72 | 5.77 | -1.2% | 68,349 | 39,517,473 |
| 2024-09-10 | 5.75 | 5.88 | 5.5 | 5.84 | +2.82% | 107,670 | 61,281,730 |
| 2024-09-09 | 5.68 | 5.76 | 5.52 | 5.68 | -0.7% | 115,188 | 65,051,572 |
| 2024-09-06 | 5.81 | 6.11 | 5.7 | 5.72 | -1.89% | 191,031 | 113,348,180 |
| 2024-09-05 | 5.7 | 5.87 | 5.68 | 5.83 | +3.19% | 97,115 | 56,326,633 |
| 2024-09-04 | 5.8 | 5.8 | 5.62 | 5.65 | -3.25% | 79,094 | 44,984,236 |
| 2024-09-03 | 5.74 | 5.84 | 5.6 | 5.84 | +2.64% | 93,650 | 53,747,776 |
| 2024-09-02 | 5.88 | 5.93 | 5.67 | 5.69 | -2.57% | 83,001 | 47,716,743 |
| 2024-08-30 | 5.5 | 5.95 | 5.46 | 5.84 | +6.76% | 143,649 | 83,328,661 |
| 2024-08-29 | 5.39 | 5.52 | 5.3 | 5.47 | +0.74% | 78,304 | 42,578,613 |
| 2024-08-28 | 5.47 | 5.55 | 5.29 | 5.43 | -2.86% | 122,048 | 65,994,303 |
| 2024-08-27 | 5.88 | 5.94 | 5.57 | 5.59 | -3.79% | 114,016 | 65,338,962 |
| 2024-08-26 | 5.88 | 5.94 | 5.7 | 5.81 | -1.36% | 94,378 | 54,788,667 |
| 2024-08-23 | 5.7 | 6.01 | 5.64 | 5.89 | +3.7% | 153,935 | 90,236,885 |
| 2024-08-22 | 5.9 | 6.07 | 5.67 | 5.68 | -4.05% | 98,811 | 57,687,476 |
| 2024-08-21 | 5.83 | 6.01 | 5.83 | 5.92 | +0.85% | 87,359 | 51,923,604 |
| 2024-08-20 | 5.94 | 5.98 | 5.82 | 5.87 | -1.84% | 70,835 | 41,666,236 |
| 2024-08-19 | 6.02 | 6.12 | 5.91 | 5.98 | -0.83% | 116,956 | 70,295,758 |
| 2024-08-16 | 5.97 | 6.09 | 5.94 | 6.03 | +0.84% | 162,111 | 97,721,329 |
| 2024-08-15 | 5.67 | 6.01 | 5.55 | 5.98 | +5.65% | 177,452 | 104,271,695 |
| 2024-08-14 | 5.54 | 5.71 | 5.54 | 5.66 | +1.8% | 65,053 | 36,726,706 |
| 2024-08-13 | 5.51 | 5.57 | 5.42 | 5.56 | +1.46% | 54,854 | 30,200,373 |
| 2024-08-12 | 5.61 | 5.68 | 5.45 | 5.48 | -3.52% | 88,823 | 48,908,782 |
| 2024-08-09 | 5.77 | 5.82 | 5.66 | 5.68 | -0.35% | 66,699 | 38,243,504 |
| 2024-08-08 | 5.82 | 5.85 | 5.61 | 5.7 | -2.56% | 87,569 | 49,942,958 |
| 2024-08-07 | 5.69 | 5.92 | 5.66 | 5.85 | +2.99% | 105,251 | 61,317,564 |
| 2024-08-06 | 5.71 | 5.8 | 5.61 | 5.68 | +1.25% | 91,384 | 51,798,254 |
| 2024-08-05 | 5.86 | 5.93 | 5.6 | 5.61 | -5.08% | 118,448 | 68,335,033 |
| 2024-08-02 | 6.06 | 6.09 | 5.89 | 5.91 | -3.43% | 122,895 | 73,687,671 |
| 2024-08-01 | 6.1 | 6.17 | 6.07 | 6.12 | -0.33% | 149,623 | 91,588,342 |
| 2024-07-31 | 5.86 | 6.2 | 5.84 | 6.14 | +4.78% | 195,381 | 118,256,947 |
| 2024-07-30 | 5.82 | 5.97 | 5.8 | 5.86 | -0.34% | 123,756 | 72,878,515 |
| 2024-07-29 | 5.7 | 5.93 | 5.61 | 5.88 | +3.34% | 147,617 | 85,888,471 |
| 2024-07-26 | 5.63 | 5.72 | 5.61 | 5.69 | +1.43% | 101,597 | 57,561,049 |
| 2024-07-25 | 5.65 | 5.72 | 5.49 | 5.61 | -1.06% | 117,333 | 65,630,065 |
| 2024-07-24 | 5.86 | 5.91 | 5.65 | 5.67 | -3.9% | 163,974 | 94,017,599 |
| 2024-07-23 | 5.96 | 6.09 | 5.89 | 5.9 | -2.48% | 202,100 | 120,931,496 |
| 2024-07-22 | 6 | 6.18 | 5.95 | 6.05 | +2.54% | 240,113 | 145,556,531 |
| 2024-07-19 | 5.77 | 6.03 | 5.66 | 5.9 | +1.2% | 213,073 | 125,812,339 |
| 2024-07-18 | 5.76 | 5.91 | 5.53 | 5.83 | -1.02% | 257,666 | 146,571,337 |
| 2024-07-17 | 6.13 | 6.34 | 5.88 | 5.89 | -3.76% | 265,304 | 163,187,412 |
| 2024-07-16 | 6.21 | 6.27 | 6 | 6.12 | -2.39% | 268,369 | 163,897,289 |
| 2024-07-15 | 6.61 | 6.7 | 6.22 | 6.27 | -8.6% | 358,059 | 227,375,119 |
| 2024-07-12 | 6.95 | 7.38 | 6.8 | 6.86 | -3.11% | 413,683 | 292,867,014 |
| 2024-07-11 | 6.97 | 7.34 | 6.85 | 7.08 | -1.8% | 474,620 | 334,517,477 |
| 2024-07-10 | 6.6 | 7.52 | 6.46 | 7.21 | +5.72% | 598,924 | 416,961,883 |
| 2024-07-09 | 6.95 | 6.98 | 6.36 | 6.82 | -4.62% | 530,926 | 353,443,821 |
| 2024-07-08 | 7 | 7.27 | 6.83 | 7.15 | -6.17% | 644,484 | 454,753,831 |
| 2024-07-05 | 6.1 | 7.62 | 6.1 | 7.62 | +20% | 562,276 | 401,179,279 |
| 2024-07-04 | 5.77 | 6.97 | 5.76 | 6.35 | +8.55% | 463,248 | 292,127,094 |
| 2024-07-03 | 5.65 | 6.22 | 5.58 | 5.85 | +0.52% | 279,760 | 163,608,533 |
| 2024-07-02 | 5.4 | 5.85 | 5.4 | 5.82 | +7.98% | 248,617 | 141,866,564 |
| 2024-07-01 | 5.44 | 5.47 | 5.2 | 5.39 | +0.37% | 103,003 | 54,646,407 |
| 2024-06-28 | 5.49 | 5.56 | 5.31 | 5.37 | -3.76% | 170,010 | 92,887,547 |
| 2024-06-27 | 5.37 | 6.23 | 5.34 | 5.58 | +3.91% | 248,108 | 140,523,461 |
| 2024-06-26 | 4.97 | 5.47 | 4.92 | 5.37 | +7.4% | 82,376 | 42,722,409 |
| 2024-06-25 | 5 | 5.12 | 4.9 | 5 | 0% | 62,877 | 31,346,068 |
| 2024-06-24 | 5.2 | 5.21 | 4.89 | 5 | -4.21% | 69,174 | 34,729,702 |
| 2024-06-21 | 5.26 | 5.28 | 5.1 | 5.22 | -0.95% | 49,606 | 25,882,153 |
| 2024-06-20 | 5.38 | 5.44 | 5.25 | 5.27 | -2.41% | 45,142 | 24,061,129 |
| 2024-06-19 | 5.34 | 5.49 | 5.34 | 5.4 | +0.75% | 54,385 | 29,478,486 |
| 2024-06-18 | 5.1 | 5.39 | 5.07 | 5.36 | +4.69% | 59,947 | 31,687,688 |
| 2024-06-17 | 5.17 | 5.26 | 5.08 | 5.12 | -1.54% | 57,981 | 29,939,179 |
| 2024-06-14 | 5.16 | 5.24 | 5.04 | 5.2 | +0.78% | 41,296 | 21,262,988 |
| 2024-06-13 | 5.24 | 5.25 | 5.08 | 5.16 | -0.58% | 52,701 | 27,216,302 |
| 2024-06-12 | 5.08 | 5.23 | 5.01 | 5.19 | +2.37% | 46,824 | 24,204,948 |
| 2024-06-11 | 4.97 | 5.1 | 4.78 | 5.07 | +2.01% | 57,752 | 28,772,966 |
| 2024-06-07 | 4.78 | 5.01 | 4.78 | 4.97 | +5.74% | 81,795 | 40,207,102 |
| 2024-06-06 | 5.06 | 5.11 | 4.6 | 4.7 | -7.3% | 141,494 | 67,761,766 |
| 2024-06-05 | 5.13 | 5.16 | 5.01 | 5.07 | -1.74% | 54,417 | 27,740,026 |
| 2024-06-04 | 5.3 | 5.35 | 5.08 | 5.16 | -3.55% | 70,072 | 36,169,023 |
| 2024-06-03 | 5.7 | 5.74 | 5.28 | 5.35 | -6.14% | 95,808 | 52,099,026 |
| 2024-05-31 | 5.49 | 5.77 | 5.45 | 5.7 | +3.83% | 50,785 | 28,618,750 |
| 2024-05-30 | 5.43 | 5.54 | 5.34 | 5.49 | +0.55% | 37,494 | 20,484,247 |
| 2024-05-29 | 5.38 | 5.58 | 5.38 | 5.46 | -0.91% | 46,362 | 25,517,656 |
| 2024-05-28 | 5.5 | 5.64 | 5.45 | 5.51 | -1.61% | 45,581 | 25,197,621 |
| 2024-05-27 | 5.66 | 5.79 | 5.45 | 5.6 | 0% | 58,116 | 32,196,331 |
| 2024-05-24 | 5.7 | 5.75 | 5.57 | 5.6 | -2.27% | 41,103 | 23,148,284 |
| 2024-05-23 | 5.8 | 5.86 | 5.69 | 5.73 | -1.72% | 41,922 | 24,126,613 |
| 2024-05-22 | 5.77 | 5.86 | 5.68 | 5.83 | +1.04% | 39,587 | 22,990,135 |
| 2024-05-21 | 5.9 | 5.92 | 5.7 | 5.77 | -1.54% | 60,967 | 35,329,384 |
| 2024-05-20 | 6.05 | 6.12 | 5.84 | 5.86 | -4.25% | 95,202 | 56,523,272 |
| 2024-05-17 | 6.04 | 6.12 | 5.91 | 6.12 | +1.83% | 75,515 | 45,658,151 |
| 2024-05-16 | 5.72 | 6.05 | 5.72 | 6.01 | +5.44% | 83,075 | 49,293,902 |
| 2024-05-15 | 5.76 | 5.88 | 5.66 | 5.7 | -1.55% | 46,736 | 26,957,233 |
| 2024-05-14 | 5.66 | 5.88 | 5.66 | 5.79 | +2.84% | 50,391 | 29,056,260 |
| 2024-05-13 | 5.86 | 5.94 | 5.6 | 5.63 | -5.22% | 58,125 | 33,123,728 |
| 2024-05-10 | 6.06 | 6.15 | 5.91 | 5.94 | -1.82% | 49,520 | 29,509,450 |
| 2024-05-09 | 5.96 | 6.17 | 5.95 | 6.05 | +0.5% | 43,828 | 26,695,213 |
| 2024-05-08 | 6.16 | 6.17 | 5.98 | 6.02 | -2.59% | 47,224 | 28,574,978 |
| 2024-05-07 | 6.26 | 6.26 | 6.1 | 6.18 | +0.32% | 57,482 | 35,468,683 |
| 2024-05-06 | 6.15 | 6.27 | 6.1 | 6.16 | +1.48% | 73,793 | 45,532,259 |
| 2024-04-30 | 6.15 | 6.22 | 5.92 | 6.07 | -0.49% | 88,283 | 53,472,061 |
| 2024-04-29 | 5.98 | 6.12 | 5.91 | 6.1 | +3.74% | 81,506 | 49,376,252 |
| 2024-04-26 | 5.58 | 5.92 | 5.56 | 5.88 | +5.57% | 110,274 | 63,841,723 |
| 2024-04-25 | 5.57 | 5.64 | 5.42 | 5.57 | 0% | 72,486 | 40,294,662 |
| 2024-04-24 | 5.26 | 5.57 | 5.26 | 5.57 | +5.49% | 69,729 | 38,208,568 |
| 2024-04-23 | 5.1 | 5.34 | 5.07 | 5.28 | +3.33% | 70,176 | 36,820,869 |
| 2024-04-22 | 5.08 | 5.12 | 4.84 | 5.11 | -0.78% | 90,727 | 45,486,173 |
| 2024-04-19 | 5.26 | 5.28 | 5.08 | 5.15 | -1.72% | 54,352 | 27,991,633 |
| 2024-04-18 | 5.38 | 5.38 | 5.14 | 5.24 | -1.5% | 65,367 | 34,317,037 |
| 2024-04-17 | 4.83 | 5.33 | 4.82 | 5.32 | +12.24% | 100,192 | 51,788,889 |
| 2024-04-16 | 5.29 | 5.35 | 4.72 | 4.74 | -11.73% | 107,521 | 52,690,010 |
| 2024-04-15 | 5.8 | 5.91 | 5.24 | 5.37 | -8.21% | 97,724 | 53,462,608 |
| 2024-04-12 | 6 | 6.07 | 5.84 | 5.85 | -2.01% | 47,729 | 28,302,404 |
| 2024-04-11 | 5.97 | 6.11 | 5.88 | 5.97 | -0.33% | 45,469 | 27,383,268 |
| 2024-04-10 | 6.18 | 6.22 | 5.91 | 5.99 | -3.39% | 54,848 | 33,089,574 |
| 2024-04-09 | 6.18 | 6.24 | 6.07 | 6.2 | +0.49% | 55,734 | 34,356,085 |
| 2024-04-08 | 6.42 | 6.42 | 6.12 | 6.17 | -3.74% | 67,049 | 41,713,991 |
| 2024-04-03 | 6.62 | 6.62 | 6.32 | 6.41 | -3.32% | 63,474 | 40,712,103 |
| 2024-04-02 | 6.73 | 6.75 | 6.54 | 6.63 | -1.34% | 55,178 | 36,577,115 |
| 2024-04-01 | 6.66 | 6.73 | 6.6 | 6.72 | +1.97% | 64,797 | 43,185,611 |
| 2024-03-29 | 6.5 | 6.6 | 6.35 | 6.59 | +1.38% | 87,301 | 56,629,054 |
| 2024-03-28 | 6.16 | 6.59 | 6.12 | 6.5 | +4.84% | 101,993 | 65,578,500 |
| 2024-03-27 | 6.53 | 6.54 | 6.17 | 6.2 | -5.2% | 77,147 | 48,740,973 |
| 2024-03-26 | 6.68 | 6.77 | 6.39 | 6.54 | -2.39% | 72,226 | 47,372,308 |
| 2024-03-25 | 6.93 | 7 | 6.65 | 6.7 | -3.32% | 90,948 | 62,396,954 |
| 2024-03-22 | 6.99 | 7.03 | 6.77 | 6.93 | -1% | 92,336 | 63,732,429 |
| 2024-03-21 | 7.1 | 7.18 | 6.89 | 7 | -1.27% | 99,868 | 70,007,777 |
| 2024-03-20 | 6.88 | 7.14 | 6.8 | 7.09 | +3.5% | 99,221 | 69,530,907 |
| 2024-03-19 | 6.8 | 6.91 | 6.76 | 6.85 | +0.44% | 84,663 | 57,974,105 |
| 2024-03-18 | 6.67 | 6.82 | 6.62 | 6.82 | +2.87% | 79,425 | 53,512,492 |
| 2024-03-15 | 6.56 | 6.65 | 6.42 | 6.63 | +0.91% | 66,949 | 43,885,777 |
| 2024-03-14 | 6.69 | 6.81 | 6.44 | 6.57 | -2.38% | 81,196 | 53,375,096 |
| 2024-03-13 | 6.68 | 6.84 | 6.61 | 6.73 | +0.75% | 105,599 | 70,826,894 |
| 2024-03-12 | 6.42 | 6.69 | 6.42 | 6.68 | +4.05% | 112,184 | 73,719,342 |
| 2024-03-11 | 6.25 | 6.42 | 6.2 | 6.42 | +2.23% | 70,757 | 44,652,284 |
| 2024-03-08 | 6.15 | 6.3 | 6.08 | 6.28 | +1.95% | 66,267 | 41,120,712 |
| 2024-03-07 | 6.28 | 6.39 | 6.11 | 6.16 | -1.12% | 78,067 | 48,958,574 |
| 2024-03-06 | 6.14 | 6.36 | 6.09 | 6.23 | +1.3% | 88,826 | 55,369,196 |
| 2024-03-05 | 6.29 | 6.36 | 6.14 | 6.15 | -3.3% | 80,307 | 50,125,826 |
| 2024-03-04 | 6.44 | 6.51 | 6.15 | 6.36 | -0.47% | 119,136 | 75,353,596 |
| 2024-03-01 | 6.35 | 6.43 | 6.15 | 6.39 | +2.4% | 147,836 | 93,519,608 |
| 2024-02-29 | 5.8 | 6.25 | 5.69 | 6.24 | +4.52% | 191,297 | 116,512,144 |
| 2024-02-28 | 6.8 | 7.27 | 5.89 | 5.97 | -13.23% | 255,494 | 168,060,320 |
| 2024-02-27 | 6.63 | 6.88 | 6.51 | 6.88 | +3.61% | 127,151 | 85,026,455 |
| 2024-02-26 | 6.64 | 6.9 | 6.35 | 6.64 | +1.07% | 165,450 | 109,873,867 |
| 2024-02-23 | 6.19 | 6.58 | 6.14 | 6.57 | +7.18% | 135,120 | 86,474,252 |
| 2024-02-22 | 5.74 | 6.16 | 5.74 | 6.13 | +7.36% | 132,925 | 79,897,993 |
| 2024-02-21 | 5.53 | 5.97 | 5.48 | 5.71 | +1.96% | 121,527 | 70,295,403 |
| 2024-02-20 | 5.43 | 5.6 | 5.33 | 5.6 | +2.75% | 123,647 | 67,993,281 |
| 2024-02-19 | 5.34 | 5.62 | 5.33 | 5.45 | +4.61% | 177,426 | 96,916,574 |
| 2024-02-08 | 4.69 | 5.24 | 4.52 | 5.21 | +11.32% | 248,654 | 121,436,236 |
| 2024-02-07 | 4.9 | 5.15 | 4.51 | 4.68 | -4.1% | 259,532 | 123,052,454 |
| 2024-02-06 | 4.67 | 5.13 | 4.34 | 4.88 | -2.4% | 180,679 | 84,316,088 |
| 2024-02-05 | 5.88 | 5.88 | 4.81 | 5 | -15.68% | 189,101 | 97,079,414 |
| 2024-02-02 | 6.25 | 6.46 | 5.6 | 5.93 | -5.27% | 114,061 | 68,314,003 |
| 2024-02-01 | 6.27 | 6.42 | 6.09 | 6.26 | -1.11% | 90,845 | 56,860,319 |
| 2024-01-31 | 6.83 | 7.02 | 6.28 | 6.33 | -10.59% | 118,319 | 77,839,320 |
| 2024-01-30 | 7.18 | 7.35 | 7.06 | 7.08 | -2.75% | 47,209 | 33,930,162 |
| 2024-01-29 | 7.74 | 7.81 | 7.26 | 7.28 | -6.06% | 61,302 | 45,599,084 |
| 2024-01-26 | 7.74 | 7.96 | 7.7 | 7.75 | +0.13% | 73,841 | 57,725,363 |
| 2024-01-25 | 7.48 | 7.78 | 7.36 | 7.74 | +3.48% | 88,700 | 67,784,420 |
| 2024-01-24 | 7.3 | 7.49 | 7.03 | 7.48 | +3.46% | 69,106 | 50,327,730 |
| 2024-01-23 | 7.22 | 7.31 | 7.05 | 7.23 | 0% | 67,744 | 48,612,035 |
| 2024-01-22 | 7.81 | 7.85 | 7.18 | 7.23 | -7.31% | 57,610 | 43,358,752 |
| 2024-01-19 | 7.95 | 8 | 7.78 | 7.8 | -2.01% | 39,443 | 31,009,134 |
| 2024-01-18 | 8.11 | 8.11 | 7.72 | 7.96 | -1.24% | 62,289 | 48,959,941 |
| 2024-01-17 | 8.19 | 8.29 | 8.05 | 8.06 | -1.83% | 37,546 | 30,664,766 |
| 2024-01-16 | 8.28 | 8.29 | 8.03 | 8.21 | -0.61% | 49,283 | 40,098,613 |
| 2024-01-15 | 8.28 | 8.33 | 8.2 | 8.26 | -0.72% | 41,711 | 34,466,334 |
| 2024-01-12 | 8.49 | 8.56 | 8.29 | 8.32 | -2.46% | 54,164 | 45,443,140 |
| 2024-01-11 | 8.24 | 8.54 | 8.2 | 8.53 | +3.39% | 48,388 | 40,700,258 |
| 2024-01-10 | 8.41 | 8.47 | 8.2 | 8.25 | -2.83% | 44,879 | 37,284,761 |
| 2024-01-09 | 8.53 | 8.62 | 8.42 | 8.49 | +0.24% | 44,855 | 38,145,587 |
| 2024-01-08 | 8.67 | 8.68 | 8.47 | 8.47 | -2.42% | 49,427 | 42,377,138 |
| 2024-01-05 | 8.91 | 8.91 | 8.61 | 8.68 | -1.92% | 44,863 | 39,281,192 |
| 2024-01-04 | 8.81 | 8.92 | 8.68 | 8.85 | +0.57% | 56,833 | 50,297,542 |
| 2024-01-03 | 8.82 | 8.85 | 8.68 | 8.8 | -0.45% | 47,127 | 41,235,589 |
| 2024-01-02 | 8.85 | 8.95 | 8.75 | 8.84 | +0.23% | 48,203 | 42,655,743 |
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：