股票概览
6.82
-5.8%
-0.42
7.21
开盘价
7.24
最高价
6.82
最低价
650,220
成交量
数据更新至: 2024-12-31
技术指标
7.15
MA5 (5日均线)
7.09
MA10 (10日均线)
7.02
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 | 7.21 | 7.24 | 6.82 | 6.82 | -5.8% | 650,220 | 456,168,335 |
| 2024-12-30 | 7.19 | 7.31 | 7.05 | 7.24 | +0.28% | 597,037 | 428,763,204 |
| 2024-12-27 | 7.31 | 7.5 | 7.21 | 7.22 | -1.5% | 950,209 | 699,444,239 |
| 2024-12-26 | 7.08 | 7.38 | 7.05 | 7.33 | +2.52% | 861,257 | 626,480,913 |
| 2024-12-25 | 7.21 | 7.26 | 7.03 | 7.15 | -1.92% | 633,335 | 451,505,867 |
| 2024-12-24 | 6.96 | 7.3 | 6.92 | 7.29 | +5.35% | 872,388 | 622,406,552 |
| 2024-12-23 | 7.24 | 7.26 | 6.87 | 6.92 | -3.62% | 584,174 | 411,280,134 |
| 2024-12-20 | 6.93 | 7.28 | 6.87 | 7.18 | +3.31% | 794,191 | 569,561,176 |
| 2024-12-19 | 6.73 | 6.98 | 6.68 | 6.95 | +2.21% | 477,382 | 328,409,685 |
| 2024-12-18 | 6.74 | 6.9 | 6.6 | 6.8 | +1.04% | 344,816 | 233,674,084 |
| 2024-12-17 | 6.92 | 6.94 | 6.71 | 6.73 | -2.89% | 403,455 | 273,925,826 |
| 2024-12-16 | 7.11 | 7.16 | 6.88 | 6.93 | -2.67% | 488,005 | 341,303,402 |
| 2024-12-13 | 7.18 | 7.3 | 7.1 | 7.12 | -3.13% | 732,303 | 526,689,985 |
| 2024-12-12 | 7.17 | 7.35 | 7.09 | 7.35 | +3.09% | 1,036,905 | 751,915,751 |
| 2024-12-11 | 7 | 7.17 | 6.96 | 7.13 | +1.86% | 652,429 | 463,003,686 |
| 2024-12-10 | 7.01 | 7.15 | 6.94 | 7 | +3.24% | 887,507 | 625,231,758 |
| 2024-12-09 | 6.86 | 6.94 | 6.71 | 6.78 | -1.31% | 421,242 | 286,772,193 |
| 2024-12-06 | 6.81 | 6.93 | 6.7 | 6.87 | +0.59% | 514,095 | 350,942,040 |
| 2024-12-05 | 6.7 | 6.87 | 6.68 | 6.83 | +1.49% | 417,528 | 284,028,194 |
| 2024-12-04 | 6.89 | 6.96 | 6.67 | 6.73 | -2.04% | 506,570 | 346,012,290 |
| 2024-12-03 | 6.87 | 6.91 | 6.76 | 6.87 | -0.15% | 442,615 | 302,468,840 |
| 2024-12-02 | 6.7 | 6.89 | 6.68 | 6.88 | +2.38% | 502,023 | 343,042,504 |
| 2024-11-29 | 6.63 | 6.82 | 6.5 | 6.72 | +0.75% | 559,546 | 373,383,252 |
| 2024-11-28 | 6.71 | 6.8 | 6.63 | 6.67 | -0.6% | 465,753 | 312,967,612 |
| 2024-11-27 | 6.45 | 6.72 | 6.3 | 6.71 | +2.91% | 523,792 | 340,194,413 |
| 2024-11-26 | 6.69 | 6.74 | 6.5 | 6.52 | -3.26% | 587,232 | 387,860,300 |
| 2024-11-25 | 6.75 | 6.83 | 6.58 | 6.74 | -0.15% | 442,662 | 295,129,040 |
| 2024-11-22 | 7.1 | 7.2 | 6.72 | 6.75 | -5.46% | 569,944 | 397,890,146 |
| 2024-11-21 | 7.12 | 7.15 | 7.02 | 7.14 | -0.28% | 465,579 | 330,626,161 |
| 2024-11-20 | 7.01 | 7.18 | 6.95 | 7.16 | +2.29% | 553,031 | 391,338,238 |
| 2024-11-19 | 6.76 | 7.01 | 6.74 | 7 | +4.17% | 526,458 | 361,819,733 |
| 2024-11-18 | 7.06 | 7.11 | 6.67 | 6.72 | -4.14% | 638,340 | 434,076,310 |
| 2024-11-15 | 7.3 | 7.42 | 7 | 7.01 | -3.71% | 607,357 | 439,273,768 |
| 2024-11-14 | 7.6 | 7.65 | 7.25 | 7.28 | -4.59% | 612,024 | 455,499,730 |
| 2024-11-13 | 7.58 | 7.65 | 7.37 | 7.63 | -0.26% | 683,811 | 514,653,692 |
| 2024-11-12 | 8 | 8.03 | 7.55 | 7.65 | -3.16% | 1,045,066 | 808,707,396 |
| 2024-11-11 | 7.6 | 7.95 | 7.55 | 7.9 | +3.4% | 1,237,704 | 968,936,079 |
| 2024-11-08 | 7.78 | 7.93 | 7.62 | 7.64 | -1.16% | 1,275,513 | 990,592,257 |
| 2024-11-07 | 7.63 | 7.73 | 7.46 | 7.73 | +0.13% | 1,057,663 | 806,152,907 |
| 2024-11-06 | 7.55 | 7.95 | 7.52 | 7.72 | +2.8% | 1,426,041 | 1,104,113,141 |
| 2024-11-05 | 7.24 | 7.58 | 7.2 | 7.51 | +3.59% | 962,621 | 716,856,675 |
| 2024-11-04 | 7.2 | 7.31 | 7.12 | 7.25 | +1.26% | 677,440 | 488,724,049 |
| 2024-11-01 | 7.65 | 7.74 | 7.14 | 7.16 | -7.25% | 1,334,778 | 980,459,650 |
| 2024-10-31 | 7.89 | 7.89 | 7.59 | 7.72 | -1.66% | 1,428,417 | 1,103,699,046 |
| 2024-10-30 | 7.35 | 8.09 | 7.35 | 7.85 | +5.51% | 1,868,950 | 1,457,337,237 |
| 2024-10-29 | 7.84 | 7.84 | 7.44 | 7.44 | -6.42% | 1,763,912 | 1,344,952,373 |
| 2024-10-28 | 8.17 | 8.25 | 7.7 | 7.95 | 0% | 1,840,531 | 1,457,062,977 |
| 2024-10-25 | 7.81 | 8.24 | 7.55 | 7.95 | +4.19% | 2,245,536 | 1,769,624,953 |
| 2024-10-24 | 7.9 | 8.03 | 7.47 | 7.63 | -7.63% | 2,531,326 | 1,941,947,406 |
| 2024-10-23 | 6.91 | 8.54 | 6.91 | 8.26 | +13.93% | 3,488,987 | 2,745,762,103 |
| 2024-10-22 | 7.17 | 7.87 | 6.96 | 7.25 | +10.52% | 3,152,575 | 2,351,955,919 |
| 2024-10-21 | 6.42 | 6.7 | 6.34 | 6.56 | +3.96% | 1,164,218 | 757,732,275 |
| 2024-10-18 | 5.9 | 6.5 | 5.87 | 6.31 | +7.13% | 1,060,629 | 656,810,112 |
| 2024-10-17 | 5.88 | 6.05 | 5.87 | 5.89 | +0.68% | 506,554 | 301,695,277 |
| 2024-10-16 | 5.79 | 5.96 | 5.76 | 5.85 | -1.18% | 441,757 | 259,002,035 |
| 2024-10-15 | 6 | 6.18 | 5.9 | 5.92 | -1.82% | 652,203 | 395,110,699 |
| 2024-10-14 | 5.79 | 6.03 | 5.69 | 6.03 | +3.97% | 608,153 | 358,172,045 |
| 2024-10-11 | 6.16 | 6.19 | 5.66 | 5.8 | -6.45% | 775,653 | 455,840,386 |
| 2024-10-10 | 6.35 | 6.52 | 6.14 | 6.2 | -0.32% | 799,568 | 506,230,688 |
| 2024-10-09 | 6.89 | 6.91 | 6.21 | 6.22 | -14.09% | 1,457,589 | 959,458,452 |
| 2024-10-08 | 7.3 | 7.3 | 6.53 | 7.24 | +18.69% | 1,724,574 | 1,207,273,641 |
| 2024-09-30 | 5.56 | 6.17 | 5.52 | 6.1 | +14.02% | 1,190,283 | 697,436,311 |
| 2024-09-27 | 5.17 | 5.43 | 5.14 | 5.35 | +4.9% | 630,249 | 332,602,448 |
| 2024-09-26 | 5 | 5.1 | 4.96 | 5.1 | +2.41% | 334,905 | 168,619,559 |
| 2024-09-25 | 5.01 | 5.09 | 4.97 | 4.98 | +0.2% | 349,222 | 175,880,951 |
| 2024-09-24 | 4.82 | 4.97 | 4.79 | 4.97 | +3.54% | 288,554 | 141,385,147 |
| 2024-09-23 | 4.82 | 4.88 | 4.77 | 4.8 | -0.41% | 165,598 | 79,935,369 |
| 2024-09-20 | 4.84 | 4.87 | 4.78 | 4.82 | -0.41% | 161,621 | 77,908,935 |
| 2024-09-19 | 4.72 | 4.88 | 4.69 | 4.84 | +3.2% | 223,062 | 107,034,191 |
| 2024-09-18 | 4.79 | 4.82 | 4.64 | 4.69 | -1.88% | 192,175 | 90,466,691 |
| 2024-09-13 | 4.87 | 4.91 | 4.77 | 4.78 | -1.85% | 201,156 | 97,079,409 |
| 2024-09-12 | 4.95 | 4.99 | 4.86 | 4.87 | -1.22% | 191,451 | 94,050,513 |
| 2024-09-11 | 5 | 5.02 | 4.9 | 4.93 | -1.79% | 211,224 | 104,641,352 |
| 2024-09-10 | 4.93 | 5.05 | 4.83 | 5.02 | +1.62% | 284,752 | 140,654,866 |
| 2024-09-09 | 4.94 | 5.01 | 4.91 | 4.94 | -0.8% | 224,139 | 111,066,166 |
| 2024-09-06 | 5.1 | 5.13 | 4.96 | 4.98 | -3.68% | 501,979 | 252,370,283 |
| 2024-09-05 | 5.1 | 5.37 | 5.03 | 5.17 | +1.57% | 613,630 | 318,490,400 |
| 2024-09-04 | 5.04 | 5.16 | 5.01 | 5.09 | +0.2% | 459,131 | 234,134,934 |
| 2024-09-03 | 5.02 | 5.12 | 5.01 | 5.08 | +0.4% | 273,242 | 138,501,558 |
| 2024-09-02 | 5.05 | 5.14 | 5.02 | 5.06 | +0.2% | 412,818 | 209,317,511 |
| 2024-08-30 | 5.03 | 5.13 | 4.97 | 5.05 | +1% | 595,975 | 301,916,711 |
| 2024-08-29 | 4.75 | 5.02 | 4.75 | 5 | +5.49% | 541,132 | 266,924,727 |
| 2024-08-28 | 4.69 | 4.77 | 4.66 | 4.74 | +0.64% | 136,074 | 64,240,080 |
| 2024-08-27 | 4.81 | 4.82 | 4.69 | 4.71 | -2.69% | 175,315 | 82,976,836 |
| 2024-08-26 | 4.82 | 4.86 | 4.76 | 4.84 | +0.41% | 150,349 | 72,549,036 |
| 2024-08-23 | 4.76 | 4.84 | 4.72 | 4.82 | +1.05% | 163,124 | 78,122,994 |
| 2024-08-22 | 4.86 | 4.88 | 4.75 | 4.77 | -1.65% | 175,239 | 84,233,336 |
| 2024-08-21 | 4.83 | 4.96 | 4.83 | 4.85 | -0.41% | 204,663 | 100,196,313 |
| 2024-08-20 | 4.91 | 4.96 | 4.81 | 4.87 | -0.41% | 247,599 | 120,933,257 |
| 2024-08-19 | 4.93 | 4.96 | 4.87 | 4.89 | -0.61% | 235,320 | 115,552,188 |
| 2024-08-16 | 4.88 | 5.01 | 4.87 | 4.92 | +0.41% | 350,756 | 173,893,908 |
| 2024-08-15 | 4.8 | 4.96 | 4.76 | 4.9 | +2.08% | 364,208 | 178,408,023 |
| 2024-08-14 | 4.75 | 4.84 | 4.73 | 4.8 | +1.27% | 311,697 | 149,521,214 |
| 2024-08-13 | 4.6 | 4.79 | 4.6 | 4.74 | +3.04% | 313,330 | 147,441,332 |
| 2024-08-12 | 4.62 | 4.68 | 4.57 | 4.6 | -1.08% | 233,004 | 107,563,425 |
| 2024-08-09 | 4.6 | 4.68 | 4.58 | 4.65 | +1.75% | 238,481 | 110,495,829 |
| 2024-08-08 | 4.54 | 4.63 | 4.47 | 4.57 | +0.44% | 175,660 | 79,996,196 |
| 2024-08-07 | 4.51 | 4.61 | 4.5 | 4.55 | +0.44% | 180,687 | 82,456,379 |
| 2024-08-06 | 4.59 | 4.63 | 4.47 | 4.53 | +0.44% | 198,709 | 90,001,490 |
| 2024-08-05 | 4.63 | 4.71 | 4.51 | 4.51 | -3.43% | 237,052 | 109,137,333 |
| 2024-08-02 | 4.77 | 4.83 | 4.66 | 4.67 | -2.91% | 191,739 | 90,875,342 |
| 2024-08-01 | 4.81 | 4.84 | 4.76 | 4.81 | +0.42% | 246,790 | 118,595,781 |
| 2024-07-31 | 4.56 | 4.79 | 4.53 | 4.79 | +5.04% | 277,223 | 130,508,356 |
| 2024-07-30 | 4.52 | 4.57 | 4.46 | 4.56 | +0.66% | 125,268 | 56,756,321 |
| 2024-07-29 | 4.51 | 4.57 | 4.49 | 4.53 | +0.44% | 144,465 | 65,469,745 |
| 2024-07-26 | 4.41 | 4.53 | 4.38 | 4.51 | +2.27% | 172,672 | 77,400,286 |
| 2024-07-25 | 4.4 | 4.47 | 4.32 | 4.41 | -0.45% | 169,574 | 74,515,971 |
| 2024-07-24 | 4.57 | 4.59 | 4.42 | 4.43 | -2.64% | 242,166 | 108,632,941 |
| 2024-07-23 | 4.73 | 4.73 | 4.55 | 4.55 | -3.6% | 195,163 | 90,339,483 |
| 2024-07-22 | 4.73 | 4.77 | 4.69 | 4.72 | -0.42% | 138,894 | 65,683,829 |
| 2024-07-19 | 4.66 | 4.77 | 4.65 | 4.74 | +1.07% | 182,414 | 86,160,252 |
| 2024-07-18 | 4.73 | 4.75 | 4.57 | 4.69 | -0.85% | 220,835 | 102,618,562 |
| 2024-07-17 | 4.86 | 4.86 | 4.73 | 4.73 | -2.67% | 167,849 | 80,170,551 |
| 2024-07-16 | 4.83 | 4.87 | 4.77 | 4.86 | +0.83% | 140,472 | 67,766,174 |
| 2024-07-15 | 4.89 | 4.91 | 4.8 | 4.82 | -1.43% | 143,813 | 69,686,040 |
| 2024-07-12 | 4.92 | 4.93 | 4.85 | 4.89 | -1.21% | 162,387 | 79,329,785 |
| 2024-07-11 | 4.81 | 4.95 | 4.78 | 4.95 | +4.65% | 285,040 | 138,952,748 |
| 2024-07-10 | 4.71 | 4.79 | 4.68 | 4.73 | +0.21% | 185,013 | 87,905,260 |
| 2024-07-09 | 4.52 | 4.73 | 4.47 | 4.72 | +4.42% | 244,901 | 113,122,056 |
| 2024-07-08 | 4.58 | 4.66 | 4.5 | 4.52 | -2.38% | 145,484 | 66,378,492 |
| 2024-07-05 | 4.62 | 4.66 | 4.54 | 4.63 | +0.43% | 156,976 | 72,138,525 |
| 2024-07-04 | 4.73 | 4.78 | 4.59 | 4.61 | -2.74% | 168,404 | 78,856,547 |
| 2024-07-03 | 4.78 | 4.79 | 4.69 | 4.74 | -0.84% | 155,646 | 73,760,678 |
| 2024-07-02 | 4.8 | 4.87 | 4.75 | 4.78 | -0.62% | 169,731 | 81,493,950 |
| 2024-07-01 | 4.86 | 4.86 | 4.68 | 4.81 | -1.03% | 264,426 | 126,023,584 |
| 2024-06-28 | 4.69 | 4.95 | 4.65 | 4.86 | +3.62% | 326,996 | 158,870,068 |
| 2024-06-27 | 4.72 | 4.83 | 4.68 | 4.69 | -1.47% | 218,844 | 104,100,202 |
| 2024-06-26 | 4.53 | 4.78 | 4.46 | 4.76 | +5.54% | 253,806 | 117,238,779 |
| 2024-06-25 | 4.67 | 4.69 | 4.47 | 4.51 | -3.01% | 221,383 | 101,115,953 |
| 2024-06-24 | 4.86 | 4.9 | 4.63 | 4.65 | -5.3% | 255,845 | 121,517,085 |
| 2024-06-21 | 4.96 | 4.96 | 4.84 | 4.91 | -0.81% | 159,054 | 78,092,413 |
| 2024-06-20 | 5.03 | 5.07 | 4.94 | 4.95 | -1.98% | 202,499 | 101,322,386 |
| 2024-06-19 | 5.08 | 5.11 | 5.02 | 5.05 | -0.59% | 199,125 | 100,698,327 |
| 2024-06-18 | 5.1 | 5.11 | 5.03 | 5.08 | +0.59% | 229,064 | 116,061,907 |
| 2024-06-17 | 4.96 | 5.1 | 4.96 | 5.05 | +1.2% | 286,968 | 144,870,431 |
| 2024-06-14 | 4.95 | 5 | 4.9 | 4.99 | +0.81% | 205,320 | 101,837,462 |
| 2024-06-13 | 4.96 | 5.02 | 4.93 | 4.95 | -0.8% | 212,147 | 105,604,577 |
| 2024-06-12 | 4.92 | 5.04 | 4.89 | 4.99 | +1.22% | 266,578 | 132,992,979 |
| 2024-06-11 | 4.73 | 4.94 | 4.66 | 4.93 | +4.45% | 321,379 | 155,524,073 |
| 2024-06-07 | 4.71 | 4.8 | 4.62 | 4.72 | +1.51% | 219,393 | 103,390,841 |
| 2024-06-06 | 4.8 | 4.92 | 4.62 | 4.65 | -2.72% | 294,652 | 139,610,635 |
| 2024-06-05 | 4.84 | 4.9 | 4.77 | 4.78 | -1.24% | 193,544 | 93,773,011 |
| 2024-06-04 | 4.95 | 4.95 | 4.75 | 4.84 | -2.62% | 281,902 | 136,138,793 |
| 2024-06-03 | 5.03 | 5.05 | 4.92 | 4.97 | -0.2% | 264,772 | 132,177,063 |
| 2024-05-31 | 4.9 | 5.06 | 4.88 | 4.98 | +2.05% | 301,328 | 150,665,670 |
| 2024-05-30 | 4.87 | 4.92 | 4.79 | 4.88 | 0% | 184,027 | 89,628,810 |
| 2024-05-29 | 4.87 | 4.96 | 4.86 | 4.88 | -0.41% | 178,272 | 87,618,463 |
| 2024-05-28 | 4.95 | 5.06 | 4.9 | 4.9 | -1.01% | 249,118 | 123,751,337 |
| 2024-05-27 | 4.91 | 4.96 | 4.81 | 4.95 | +0.61% | 231,279 | 112,675,922 |
| 2024-05-24 | 5.02 | 5.08 | 4.91 | 4.92 | -2.38% | 212,152 | 106,048,403 |
| 2024-05-23 | 5.14 | 5.14 | 5.01 | 5.04 | -1.95% | 271,057 | 137,227,491 |
| 2024-05-22 | 5.09 | 5.16 | 5.06 | 5.14 | -0.39% | 318,547 | 162,851,519 |
| 2024-05-21 | 5.05 | 5.18 | 5.01 | 5.16 | +1.78% | 416,259 | 213,216,107 |
| 2024-05-20 | 5.1 | 5.15 | 5.05 | 5.07 | +0.2% | 283,856 | 144,565,648 |
| 2024-05-17 | 4.94 | 5.07 | 4.89 | 5.06 | +1% | 297,704 | 148,554,707 |
| 2024-05-16 | 4.98 | 5.07 | 4.98 | 5.01 | +0.8% | 220,807 | 111,027,320 |
| 2024-05-15 | 5.01 | 5.04 | 4.93 | 4.97 | -0.4% | 155,887 | 77,873,554 |
| 2024-05-14 | 5 | 5.08 | 4.97 | 4.99 | +0.2% | 196,615 | 98,560,637 |
| 2024-05-13 | 5.01 | 5.06 | 4.91 | 4.98 | -0.99% | 222,304 | 111,074,585 |
| 2024-05-10 | 5.14 | 5.17 | 5.01 | 5.03 | -1.57% | 189,830 | 95,946,756 |
| 2024-05-09 | 5.04 | 5.14 | 5.03 | 5.11 | +0.99% | 188,481 | 96,286,739 |
| 2024-05-08 | 5.13 | 5.18 | 5.04 | 5.06 | -1.75% | 208,524 | 106,310,720 |
| 2024-05-07 | 5.19 | 5.21 | 5.12 | 5.15 | -0.58% | 190,637 | 98,414,692 |
| 2024-05-06 | 5.26 | 5.29 | 5.17 | 5.18 | +0.39% | 249,289 | 129,945,933 |
| 2024-04-30 | 5.19 | 5.21 | 5.12 | 5.16 | -0.77% | 246,216 | 127,015,950 |
| 2024-04-29 | 5.04 | 5.2 | 5.03 | 5.2 | +3.59% | 344,345 | 176,761,059 |
| 2024-04-26 | 4.86 | 5.06 | 4.85 | 5.02 | +3.08% | 337,216 | 167,984,162 |
| 2024-04-25 | 4.84 | 4.94 | 4.8 | 4.87 | +1.25% | 329,700 | 161,089,852 |
| 2024-04-24 | 4.66 | 4.83 | 4.64 | 4.81 | +3.89% | 264,827 | 125,722,101 |
| 2024-04-23 | 4.62 | 4.69 | 4.61 | 4.63 | +0.43% | 185,598 | 86,260,147 |
| 2024-04-22 | 4.59 | 4.68 | 4.48 | 4.61 | -0.22% | 194,100 | 89,246,717 |
| 2024-04-19 | 4.67 | 4.73 | 4.58 | 4.62 | -1.49% | 229,925 | 106,776,672 |
| 2024-04-18 | 4.77 | 4.81 | 4.64 | 4.69 | -1.47% | 260,706 | 123,158,620 |
| 2024-04-17 | 4.42 | 4.77 | 4.42 | 4.76 | +9.43% | 332,067 | 153,888,001 |
| 2024-04-16 | 4.63 | 4.68 | 4.34 | 4.35 | -7.05% | 336,374 | 150,466,844 |
| 2024-04-15 | 4.81 | 4.87 | 4.58 | 4.68 | -2.3% | 298,060 | 140,825,878 |
| 2024-04-12 | 4.83 | 4.9 | 4.78 | 4.79 | -0.83% | 186,692 | 90,316,900 |
| 2024-04-11 | 4.77 | 4.92 | 4.75 | 4.83 | +0.21% | 177,033 | 85,885,895 |
| 2024-04-10 | 5 | 5 | 4.77 | 4.82 | -3.6% | 249,669 | 120,973,037 |
| 2024-04-09 | 4.99 | 5.03 | 4.93 | 5 | +0.4% | 199,303 | 99,231,554 |
| 2024-04-08 | 5.1 | 5.1 | 4.98 | 4.98 | -2.73% | 215,703 | 108,486,392 |
| 2024-04-03 | 5.2 | 5.2 | 5.04 | 5.12 | -1.73% | 229,453 | 117,177,009 |
| 2024-04-02 | 5.32 | 5.32 | 5.16 | 5.21 | -1.7% | 267,414 | 139,284,928 |
| 2024-04-01 | 5.18 | 5.32 | 5.17 | 5.3 | +2.91% | 345,270 | 181,903,232 |
| 2024-03-29 | 5.04 | 5.15 | 4.98 | 5.15 | +1.78% | 265,316 | 134,710,460 |
| 2024-03-28 | 4.85 | 5.13 | 4.84 | 5.06 | +4.12% | 345,395 | 173,040,455 |
| 2024-03-27 | 5.12 | 5.13 | 4.84 | 4.86 | -5.26% | 355,760 | 176,586,279 |
| 2024-03-26 | 5.21 | 5.26 | 5.04 | 5.13 | -1.54% | 394,795 | 202,847,787 |
| 2024-03-25 | 5.38 | 5.44 | 5.19 | 5.21 | -3.16% | 353,709 | 188,790,613 |
| 2024-03-22 | 5.45 | 5.48 | 5.33 | 5.38 | -1.82% | 363,041 | 195,849,012 |
| 2024-03-21 | 5.49 | 5.52 | 5.41 | 5.48 | 0% | 368,283 | 201,530,546 |
| 2024-03-20 | 5.44 | 5.52 | 5.43 | 5.48 | +0.55% | 316,789 | 173,392,100 |
| 2024-03-19 | 5.46 | 5.52 | 5.43 | 5.45 | -1.62% | 437,857 | 239,803,733 |
| 2024-03-18 | 5.32 | 5.55 | 5.32 | 5.54 | +3.94% | 669,872 | 366,199,462 |
| 2024-03-15 | 5.24 | 5.34 | 5.17 | 5.33 | +1.72% | 340,130 | 178,498,469 |
| 2024-03-14 | 5.28 | 5.33 | 5.17 | 5.24 | -1.5% | 440,584 | 231,525,079 |
| 2024-03-13 | 5.38 | 5.4 | 5.29 | 5.32 | -0.19% | 424,359 | 226,512,010 |
| 2024-03-12 | 5.36 | 5.44 | 5.3 | 5.33 | -0.56% | 435,463 | 232,802,433 |
| 2024-03-11 | 5.28 | 5.36 | 5.2 | 5.36 | -0.37% | 572,707 | 302,139,429 |
| 2024-03-08 | 5.3 | 5.46 | 5.27 | 5.38 | +3.26% | 744,137 | 398,776,280 |
| 2024-03-07 | 5.5 | 5.56 | 5.2 | 5.21 | -5.27% | 907,214 | 485,859,677 |
| 2024-03-06 | 5.35 | 5.71 | 5.26 | 5.5 | -0.18% | 1,287,684 | 702,714,339 |
| 2024-03-05 | 5.12 | 5.84 | 5.11 | 5.51 | +7.41% | 1,465,355 | 801,549,659 |
| 2024-03-04 | 5.14 | 5.16 | 5 | 5.13 | +0.39% | 454,691 | 231,280,208 |
| 2024-03-01 | 5 | 5.14 | 5 | 5.11 | +1.59% | 446,488 | 226,575,847 |
| 2024-02-29 | 4.83 | 5.03 | 4.82 | 5.03 | +3.71% | 436,878 | 216,515,405 |
| 2024-02-28 | 5.16 | 5.26 | 4.84 | 4.85 | -7.27% | 615,009 | 310,474,662 |
| 2024-02-27 | 4.86 | 5.27 | 4.81 | 5.23 | +7.84% | 630,415 | 317,388,438 |
| 2024-02-26 | 4.83 | 4.94 | 4.8 | 4.85 | -0.61% | 402,814 | 196,424,562 |
| 2024-02-23 | 4.76 | 4.88 | 4.69 | 4.88 | +3.61% | 413,509 | 197,310,490 |
| 2024-02-22 | 4.68 | 4.78 | 4.63 | 4.71 | +1.51% | 332,716 | 156,320,218 |
| 2024-02-21 | 4.52 | 4.84 | 4.45 | 4.64 | -1.9% | 528,169 | 246,777,470 |
| 2024-02-20 | 4.6 | 4.94 | 4.49 | 4.73 | +0.64% | 652,765 | 303,955,082 |
| 2024-02-19 | 4.6 | 4.72 | 4.5 | 4.7 | +2.62% | 534,627 | 246,987,485 |
| 2024-02-08 | 4.2 | 4.64 | 4.19 | 4.58 | +10.63% | 527,764 | 237,374,608 |
| 2024-02-07 | 3.96 | 4.25 | 3.92 | 4.14 | +5.34% | 470,005 | 193,899,360 |
| 2024-02-06 | 3.57 | 4.02 | 3.53 | 3.93 | +8.26% | 455,199 | 171,289,116 |
| 2024-02-05 | 4 | 4 | 3.51 | 3.63 | -10.15% | 499,826 | 185,385,190 |
| 2024-02-02 | 4.27 | 4.36 | 3.88 | 4.04 | -5.16% | 340,054 | 139,630,666 |
| 2024-02-01 | 4.29 | 4.37 | 4.17 | 4.26 | -0.93% | 258,782 | 110,621,159 |
| 2024-01-31 | 4.55 | 4.57 | 4.28 | 4.3 | -5.49% | 281,974 | 124,394,866 |
| 2024-01-30 | 4.7 | 4.74 | 4.54 | 4.55 | -3.4% | 190,864 | 88,561,232 |
| 2024-01-29 | 4.94 | 4.95 | 4.69 | 4.71 | -4.07% | 239,795 | 114,970,527 |
| 2024-01-26 | 4.89 | 4.97 | 4.89 | 4.91 | -0.61% | 192,213 | 94,669,575 |
| 2024-01-25 | 4.8 | 4.95 | 4.73 | 4.94 | +3.13% | 199,159 | 97,105,252 |
| 2024-01-24 | 4.72 | 4.8 | 4.59 | 4.79 | +1.7% | 249,359 | 117,542,631 |
| 2024-01-23 | 4.68 | 4.76 | 4.61 | 4.71 | 0% | 251,416 | 117,959,118 |
| 2024-01-22 | 4.98 | 5.02 | 4.66 | 4.71 | -5.8% | 233,512 | 112,917,892 |
| 2024-01-19 | 5.09 | 5.13 | 4.97 | 5 | -1.77% | 165,427 | 83,438,672 |
| 2024-01-18 | 5.04 | 5.1 | 4.89 | 5.09 | +0.59% | 295,217 | 147,519,222 |
| 2024-01-17 | 5.23 | 5.23 | 5.04 | 5.06 | -3.07% | 201,152 | 102,990,359 |
| 2024-01-16 | 5.33 | 5.33 | 5.12 | 5.22 | -2.25% | 307,789 | 160,033,880 |
| 2024-01-15 | 5.29 | 5.41 | 5.24 | 5.34 | +0.95% | 167,398 | 89,503,319 |
| 2024-01-12 | 5.37 | 5.39 | 5.27 | 5.29 | -1.86% | 150,851 | 80,444,035 |
| 2024-01-11 | 5.25 | 5.42 | 5.24 | 5.39 | +3.06% | 207,290 | 110,767,685 |
| 2024-01-10 | 5.33 | 5.35 | 5.19 | 5.23 | -1.51% | 212,436 | 111,952,927 |
| 2024-01-09 | 5.39 | 5.47 | 5.27 | 5.31 | -0.75% | 315,923 | 169,254,208 |
| 2024-01-08 | 5.52 | 5.52 | 5.35 | 5.35 | -3.25% | 228,848 | 124,001,863 |
| 2024-01-05 | 5.67 | 5.72 | 5.49 | 5.53 | -2.64% | 226,794 | 126,885,557 |
| 2024-01-04 | 5.76 | 5.76 | 5.66 | 5.68 | -1.39% | 190,216 | 108,347,293 |
| 2024-01-03 | 5.9 | 5.91 | 5.7 | 5.76 | -2.7% | 367,513 | 212,013,056 |
| 2024-01-02 | 5.94 | 6.03 | 5.89 | 5.92 | -0.17% | 379,781 | 225,612,711 |
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：