股票概览
5.45
-2.68%
-0.15
5.6
开盘价
5.65
最高价
5.43
最低价
45,086
成交量
数据更新至: 2024-12-31
技术指标
5.56
MA5 (5日均线)
5.78
MA10 (10日均线)
6.17
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 | 5.6 | 5.65 | 5.43 | 5.45 | -2.68% | 45,086 | 24,895,823 |
| 2024-12-30 | 5.64 | 5.64 | 5.42 | 5.6 | -0.71% | 46,961 | 25,962,738 |
| 2024-12-27 | 5.56 | 5.74 | 5.52 | 5.64 | +1.08% | 44,150 | 24,994,710 |
| 2024-12-26 | 5.52 | 5.66 | 5.5 | 5.58 | +0.9% | 42,879 | 23,952,923 |
| 2024-12-25 | 5.74 | 5.74 | 5.4 | 5.53 | -3.66% | 69,093 | 38,241,798 |
| 2024-12-24 | 5.75 | 5.9 | 5.64 | 5.74 | +0.53% | 54,623 | 31,376,757 |
| 2024-12-23 | 6.18 | 6.19 | 5.69 | 5.71 | -8.05% | 88,741 | 52,134,427 |
| 2024-12-20 | 6.15 | 6.27 | 6.1 | 6.21 | +1.31% | 51,332 | 31,803,959 |
| 2024-12-19 | 6.1 | 6.19 | 6.04 | 6.13 | -0.49% | 49,897 | 30,456,252 |
| 2024-12-18 | 6.25 | 6.29 | 6.04 | 6.16 | -1.44% | 57,707 | 35,626,791 |
| 2024-12-17 | 6.56 | 6.6 | 6.13 | 6.25 | -5.02% | 102,984 | 64,899,511 |
| 2024-12-16 | 6.58 | 6.63 | 6.52 | 6.58 | -0.15% | 57,754 | 38,003,167 |
| 2024-12-13 | 6.67 | 6.7 | 6.52 | 6.59 | -2.23% | 96,371 | 63,420,060 |
| 2024-12-12 | 6.65 | 6.74 | 6.6 | 6.74 | +1.51% | 70,522 | 47,161,246 |
| 2024-12-11 | 6.6 | 6.66 | 6.57 | 6.64 | +0.61% | 56,707 | 37,483,648 |
| 2024-12-10 | 6.85 | 6.88 | 6.56 | 6.6 | -0.75% | 103,781 | 69,484,454 |
| 2024-12-09 | 6.63 | 6.71 | 6.56 | 6.65 | 0% | 74,533 | 49,473,429 |
| 2024-12-06 | 6.66 | 6.67 | 6.45 | 6.65 | +0.91% | 100,720 | 66,311,473 |
| 2024-12-05 | 6.41 | 6.6 | 6.35 | 6.59 | +3.45% | 85,281 | 55,625,310 |
| 2024-12-04 | 6.48 | 6.52 | 6.33 | 6.37 | -2.45% | 66,216 | 42,566,772 |
| 2024-12-03 | 6.55 | 6.59 | 6.41 | 6.53 | -0.31% | 69,027 | 44,849,479 |
| 2024-12-02 | 6.4 | 6.55 | 6.37 | 6.55 | +2.5% | 112,133 | 72,777,131 |
| 2024-11-29 | 6.37 | 6.42 | 6.19 | 6.39 | +0.47% | 93,071 | 58,867,766 |
| 2024-11-28 | 6.26 | 6.57 | 6.26 | 6.36 | +1.6% | 106,556 | 68,034,992 |
| 2024-11-27 | 6.15 | 6.26 | 5.96 | 6.26 | +0.97% | 92,029 | 56,027,593 |
| 2024-11-26 | 6.34 | 6.38 | 6.18 | 6.2 | -2.05% | 63,839 | 39,977,756 |
| 2024-11-25 | 6.17 | 6.33 | 6.09 | 6.33 | +3.26% | 80,349 | 50,139,379 |
| 2024-11-22 | 6.45 | 6.55 | 6.11 | 6.13 | -5.11% | 101,121 | 64,156,429 |
| 2024-11-21 | 6.45 | 6.57 | 6.31 | 6.46 | +0.62% | 91,204 | 58,786,716 |
| 2024-11-20 | 6.27 | 6.46 | 6.25 | 6.42 | +1.74% | 104,927 | 66,828,351 |
| 2024-11-19 | 6.07 | 6.31 | 6 | 6.31 | +3.78% | 126,312 | 77,781,241 |
| 2024-11-18 | 6.15 | 6.5 | 5.92 | 6.08 | -0.16% | 162,771 | 100,984,023 |
| 2024-11-15 | 6.25 | 6.34 | 6.08 | 6.09 | -2.4% | 94,929 | 59,130,940 |
| 2024-11-14 | 6.45 | 6.58 | 6.23 | 6.24 | -3.7% | 78,220 | 49,722,963 |
| 2024-11-13 | 6.5 | 6.58 | 6.31 | 6.48 | -0.92% | 89,155 | 57,252,586 |
| 2024-11-12 | 6.68 | 6.72 | 6.43 | 6.54 | -0.91% | 90,266 | 59,420,758 |
| 2024-11-11 | 6.4 | 6.61 | 6.36 | 6.6 | +2.64% | 87,655 | 57,181,079 |
| 2024-11-08 | 6.51 | 6.55 | 6.4 | 6.43 | -0.16% | 97,151 | 62,825,382 |
| 2024-11-07 | 6.2 | 6.45 | 6.1 | 6.44 | +3.04% | 101,396 | 64,109,631 |
| 2024-11-06 | 6.22 | 6.34 | 6.16 | 6.25 | +0.81% | 93,503 | 58,600,340 |
| 2024-11-05 | 6.11 | 6.25 | 6.07 | 6.2 | +1.31% | 86,990 | 53,840,690 |
| 2024-11-04 | 5.96 | 6.15 | 5.89 | 6.12 | +3.03% | 68,082 | 41,212,397 |
| 2024-11-01 | 6.23 | 6.33 | 5.91 | 5.94 | -5.71% | 115,004 | 69,418,266 |
| 2024-10-31 | 6.16 | 6.31 | 6.16 | 6.3 | +3.11% | 112,927 | 70,719,119 |
| 2024-10-30 | 6.1 | 6.17 | 6.02 | 6.11 | -1.13% | 94,043 | 57,279,192 |
| 2024-10-29 | 6.49 | 6.55 | 6.16 | 6.18 | -4.78% | 138,797 | 87,505,301 |
| 2024-10-28 | 6.48 | 6.52 | 6.34 | 6.49 | -0.92% | 151,451 | 97,310,986 |
| 2024-10-25 | 6.05 | 6.65 | 6.05 | 6.55 | +6.85% | 257,011 | 165,085,380 |
| 2024-10-24 | 6.2 | 6.26 | 6.02 | 6.13 | -2.54% | 122,617 | 74,580,022 |
| 2024-10-23 | 6.07 | 6.45 | 6.03 | 6.29 | +2.61% | 186,292 | 116,438,380 |
| 2024-10-22 | 5.98 | 6.13 | 5.93 | 6.13 | +1.49% | 109,470 | 65,884,070 |
| 2024-10-21 | 5.91 | 6.12 | 5.87 | 6.04 | +2.9% | 133,701 | 80,318,474 |
| 2024-10-18 | 5.69 | 5.96 | 5.66 | 5.87 | +2.98% | 104,456 | 60,626,528 |
| 2024-10-17 | 5.74 | 5.87 | 5.7 | 5.7 | -0.35% | 71,610 | 41,481,979 |
| 2024-10-16 | 5.69 | 5.85 | 5.65 | 5.72 | -1.72% | 80,642 | 46,295,171 |
| 2024-10-15 | 5.86 | 6 | 5.78 | 5.82 | -1.85% | 98,746 | 58,057,766 |
| 2024-10-14 | 5.75 | 5.95 | 5.61 | 5.93 | +3.13% | 131,187 | 76,057,454 |
| 2024-10-11 | 6.13 | 6.18 | 5.66 | 5.75 | -8.29% | 181,239 | 107,266,649 |
| 2024-10-10 | 6.7 | 6.8 | 6.07 | 6.27 | -9.78% | 310,591 | 197,210,541 |
| 2024-10-09 | 6.8 | 7.71 | 6.6 | 6.95 | +3.42% | 490,942 | 352,358,888 |
| 2024-10-08 | 7.05 | 7.2 | 6.23 | 6.72 | +10.34% | 263,354 | 176,942,297 |
| 2024-09-30 | 5.6 | 6.14 | 5.46 | 6.09 | +13.83% | 206,574 | 119,985,187 |
| 2024-09-27 | 5.18 | 5.48 | 5.13 | 5.35 | +5.11% | 119,462 | 63,148,061 |
| 2024-09-26 | 4.92 | 5.09 | 4.91 | 5.09 | +3.25% | 76,784 | 38,346,810 |
| 2024-09-25 | 4.91 | 5.02 | 4.9 | 4.93 | +2.28% | 87,677 | 43,451,491 |
| 2024-09-24 | 4.59 | 4.83 | 4.59 | 4.82 | +5.24% | 72,139 | 33,947,155 |
| 2024-09-23 | 4.56 | 4.61 | 4.51 | 4.58 | +0.44% | 29,585 | 13,504,864 |
| 2024-09-20 | 4.69 | 4.69 | 4.53 | 4.56 | -1.94% | 44,138 | 20,199,468 |
| 2024-09-19 | 4.54 | 4.68 | 4.5 | 4.65 | +3.1% | 55,756 | 25,709,277 |
| 2024-09-18 | 4.66 | 4.66 | 4.46 | 4.51 | -2.17% | 46,234 | 20,903,193 |
| 2024-09-13 | 4.79 | 4.82 | 4.6 | 4.61 | -3.15% | 62,386 | 29,076,629 |
| 2024-09-12 | 4.71 | 4.94 | 4.71 | 4.76 | +0.63% | 64,760 | 31,181,880 |
| 2024-09-11 | 4.68 | 4.81 | 4.67 | 4.73 | +0.85% | 46,836 | 22,188,246 |
| 2024-09-10 | 4.71 | 4.74 | 4.59 | 4.69 | -0.42% | 50,392 | 23,414,180 |
| 2024-09-09 | 4.68 | 4.75 | 4.62 | 4.71 | 0% | 47,596 | 22,315,959 |
| 2024-09-06 | 4.9 | 4.91 | 4.7 | 4.71 | -4.27% | 77,608 | 37,228,720 |
| 2024-09-05 | 4.85 | 5.08 | 4.83 | 4.92 | +1.23% | 95,450 | 47,118,181 |
| 2024-09-04 | 4.83 | 4.94 | 4.77 | 4.86 | -0.21% | 55,197 | 26,864,680 |
| 2024-09-03 | 4.85 | 4.94 | 4.79 | 4.87 | +1.04% | 40,314 | 19,607,434 |
| 2024-09-02 | 4.89 | 4.96 | 4.8 | 4.82 | -2.23% | 43,264 | 21,124,043 |
| 2024-08-30 | 4.84 | 5 | 4.82 | 4.93 | +1.86% | 65,255 | 32,153,428 |
| 2024-08-29 | 4.66 | 4.85 | 4.63 | 4.84 | +3.64% | 54,237 | 25,883,189 |
| 2024-08-28 | 4.61 | 4.72 | 4.53 | 4.67 | +0.86% | 58,584 | 27,243,147 |
| 2024-08-27 | 4.79 | 4.79 | 4.61 | 4.63 | -3.14% | 56,078 | 26,197,868 |
| 2024-08-26 | 4.59 | 4.83 | 4.58 | 4.78 | +4.14% | 62,181 | 29,526,106 |
| 2024-08-23 | 4.67 | 4.68 | 4.57 | 4.59 | -1.71% | 43,637 | 20,095,557 |
| 2024-08-22 | 4.78 | 4.81 | 4.64 | 4.67 | -2.1% | 50,570 | 23,909,902 |
| 2024-08-21 | 4.73 | 4.82 | 4.71 | 4.77 | +0.42% | 38,367 | 18,291,480 |
| 2024-08-20 | 4.88 | 4.94 | 4.73 | 4.75 | -2.86% | 47,958 | 23,078,401 |
| 2024-08-19 | 4.85 | 4.91 | 4.79 | 4.89 | 0% | 40,693 | 19,785,733 |
| 2024-08-16 | 4.94 | 4.98 | 4.89 | 4.89 | -1.21% | 58,408 | 28,757,246 |
| 2024-08-15 | 4.88 | 4.99 | 4.77 | 4.95 | +1.64% | 67,419 | 33,009,579 |
| 2024-08-14 | 4.89 | 4.97 | 4.81 | 4.87 | 0% | 54,180 | 26,420,246 |
| 2024-08-13 | 4.81 | 4.87 | 4.71 | 4.87 | +1.25% | 52,155 | 25,038,543 |
| 2024-08-12 | 4.92 | 4.94 | 4.79 | 4.81 | -1.64% | 50,059 | 24,218,857 |
| 2024-08-09 | 4.93 | 5.01 | 4.89 | 4.89 | 0% | 63,362 | 31,289,756 |
| 2024-08-08 | 4.96 | 4.99 | 4.79 | 4.89 | -1.01% | 68,970 | 33,614,680 |
| 2024-08-07 | 4.89 | 4.95 | 4.81 | 4.94 | +1.86% | 85,617 | 41,905,555 |
| 2024-08-06 | 4.77 | 4.88 | 4.74 | 4.85 | +2.97% | 90,756 | 43,692,901 |
| 2024-08-05 | 4.9 | 4.97 | 4.71 | 4.71 | -4.07% | 98,922 | 47,668,636 |
| 2024-08-02 | 5.01 | 5.06 | 4.9 | 4.91 | -2.19% | 79,767 | 39,737,832 |
| 2024-08-01 | 5.04 | 5.11 | 4.96 | 5.02 | -0.2% | 103,232 | 51,869,562 |
| 2024-07-31 | 4.81 | 5.04 | 4.72 | 5.03 | +4.14% | 185,132 | 90,502,650 |
| 2024-07-30 | 5.08 | 5.11 | 4.71 | 4.83 | -5.85% | 235,925 | 114,129,949 |
| 2024-07-29 | 5.2 | 5.22 | 5.08 | 5.13 | -0.58% | 35,512 | 18,250,236 |
| 2024-07-26 | 5.11 | 5.21 | 5.05 | 5.16 | +0.78% | 32,371 | 16,694,328 |
| 2024-07-25 | 5 | 5.22 | 4.94 | 5.12 | +2.2% | 46,164 | 23,557,940 |
| 2024-07-24 | 5.17 | 5.19 | 4.98 | 5.01 | -2.91% | 33,405 | 16,886,637 |
| 2024-07-23 | 5.28 | 5.37 | 5.16 | 5.16 | -1.9% | 19,878 | 10,466,756 |
| 2024-07-22 | 5.26 | 5.29 | 5.17 | 5.26 | +0.77% | 27,573 | 14,469,911 |
| 2024-07-19 | 5.2 | 5.34 | 5.17 | 5.22 | -0.76% | 41,004 | 21,589,786 |
| 2024-07-18 | 5.32 | 5.36 | 5.15 | 5.26 | -2.41% | 36,289 | 19,002,809 |
| 2024-07-17 | 5.52 | 5.6 | 5.38 | 5.39 | -1.82% | 32,885 | 18,057,122 |
| 2024-07-16 | 5.49 | 5.55 | 5.43 | 5.49 | -0.36% | 27,571 | 15,117,716 |
| 2024-07-15 | 5.71 | 5.76 | 5.51 | 5.51 | -4.51% | 35,868 | 19,967,891 |
| 2024-07-12 | 5.78 | 5.82 | 5.71 | 5.77 | -0.17% | 46,570 | 26,859,426 |
| 2024-07-11 | 5.65 | 5.85 | 5.55 | 5.78 | +5.09% | 58,552 | 33,584,823 |
| 2024-07-10 | 5.53 | 5.62 | 5.43 | 5.5 | -1.26% | 36,778 | 20,374,846 |
| 2024-07-09 | 5.41 | 5.59 | 5.29 | 5.57 | +2.39% | 45,864 | 24,958,585 |
| 2024-07-08 | 5.56 | 5.67 | 5.42 | 5.44 | -4.06% | 35,907 | 19,754,665 |
| 2024-07-05 | 5.59 | 5.71 | 5.53 | 5.67 | +0.53% | 31,160 | 17,584,813 |
| 2024-07-04 | 5.92 | 5.93 | 5.62 | 5.64 | -4.89% | 54,214 | 31,197,302 |
| 2024-07-03 | 5.91 | 6.04 | 5.8 | 5.93 | -0.84% | 59,604 | 35,343,620 |
| 2024-07-02 | 5.91 | 6 | 5.81 | 5.98 | +1.53% | 51,450 | 30,501,888 |
| 2024-07-01 | 5.91 | 5.98 | 5.74 | 5.89 | -0.34% | 44,808 | 26,112,740 |
| 2024-06-28 | 5.83 | 6.08 | 5.79 | 5.91 | +1.37% | 60,111 | 35,767,973 |
| 2024-06-27 | 5.95 | 6.03 | 5.79 | 5.83 | -2.67% | 43,700 | 25,823,627 |
| 2024-06-26 | 5.76 | 5.99 | 5.62 | 5.99 | +3.63% | 57,400 | 33,477,649 |
| 2024-06-25 | 5.72 | 5.83 | 5.59 | 5.78 | +1.23% | 62,237 | 35,670,475 |
| 2024-06-24 | 6.12 | 6.2 | 5.7 | 5.71 | -7.61% | 91,027 | 53,509,724 |
| 2024-06-21 | 6.14 | 6.29 | 6.12 | 6.18 | +1.31% | 75,776 | 46,977,722 |
| 2024-06-20 | 6.42 | 6.46 | 6.1 | 6.1 | -4.98% | 77,919 | 48,568,376 |
| 2024-06-19 | 6.4 | 6.52 | 6.32 | 6.42 | -0.16% | 86,180 | 55,306,614 |
| 2024-06-18 | 6.22 | 6.51 | 6.17 | 6.43 | +3.04% | 95,362 | 60,681,868 |
| 2024-06-17 | 6.17 | 6.27 | 6.05 | 6.24 | +0.65% | 72,073 | 44,456,239 |
| 2024-06-14 | 6.26 | 6.38 | 6.18 | 6.2 | -2.82% | 85,573 | 53,501,274 |
| 2024-06-13 | 6.28 | 6.55 | 6.22 | 6.38 | +1.59% | 118,697 | 75,718,672 |
| 2024-06-12 | 6.11 | 6.31 | 6.11 | 6.28 | +1.78% | 88,348 | 55,098,583 |
| 2024-06-11 | 6.08 | 6.21 | 5.85 | 6.17 | +0.65% | 83,940 | 50,681,936 |
| 2024-06-07 | 6.26 | 6.4 | 6.03 | 6.13 | +0.49% | 110,355 | 68,055,415 |
| 2024-06-06 | 6.66 | 6.79 | 6.05 | 6.1 | -11.59% | 198,343 | 126,328,400 |
| 2024-06-05 | 7.38 | 7.58 | 6.8 | 6.9 | -4.17% | 214,144 | 154,589,746 |
| 2024-06-04 | 7.13 | 7.28 | 6.88 | 7.2 | -4.76% | 245,816 | 173,397,898 |
| 2024-06-03 | 8.3 | 8.32 | 7.34 | 7.56 | -13.4% | 350,797 | 270,708,500 |
| 2024-05-31 | 8.69 | 9.4 | 8.33 | 8.73 | -3.75% | 411,596 | 360,010,429 |
| 2024-05-30 | 8.56 | 9.19 | 8.19 | 9.07 | +17.49% | 489,373 | 425,138,504 |
| 2024-05-29 | 6.43 | 7.72 | 6.42 | 7.72 | +20.06% | 174,723 | 132,171,429 |
| 2024-05-28 | 6.54 | 6.57 | 6.41 | 6.43 | -1.83% | 27,082 | 17,554,535 |
| 2024-05-27 | 6.63 | 6.76 | 6.39 | 6.55 | -1.8% | 35,126 | 22,814,526 |
| 2024-05-24 | 6.8 | 6.98 | 6.66 | 6.67 | -2.77% | 49,719 | 33,716,015 |
| 2024-05-23 | 7 | 7.01 | 6.79 | 6.86 | -3.79% | 78,913 | 54,273,480 |
| 2024-05-22 | 6.77 | 7.2 | 6.72 | 7.13 | +4.85% | 100,266 | 69,923,489 |
| 2024-05-21 | 6.72 | 7.22 | 6.68 | 6.8 | +1.04% | 78,906 | 54,584,790 |
| 2024-05-20 | 6.93 | 6.95 | 6.7 | 6.73 | -1.61% | 23,878 | 16,296,952 |
| 2024-05-17 | 6.66 | 6.85 | 6.64 | 6.84 | +2.55% | 23,782 | 16,063,207 |
| 2024-05-16 | 6.67 | 6.81 | 6.63 | 6.67 | -0.3% | 18,892 | 12,737,553 |
| 2024-05-15 | 6.71 | 6.78 | 6.6 | 6.69 | 0% | 17,890 | 11,990,024 |
| 2024-05-14 | 6.64 | 6.79 | 6.61 | 6.69 | +1.52% | 25,295 | 16,983,329 |
| 2024-05-13 | 6.78 | 6.78 | 6.53 | 6.59 | -3.09% | 27,713 | 18,348,042 |
| 2024-05-10 | 7.08 | 7.08 | 6.79 | 6.8 | -3.13% | 30,382 | 20,833,311 |
| 2024-05-09 | 6.84 | 7.28 | 6.8 | 7.02 | +2.63% | 50,706 | 35,921,407 |
| 2024-05-08 | 6.91 | 7.17 | 6.77 | 6.84 | -1.87% | 37,406 | 25,762,912 |
| 2024-05-07 | 6.95 | 6.97 | 6.79 | 6.97 | +0.72% | 39,028 | 26,829,975 |
| 2024-05-06 | 6.61 | 6.95 | 6.61 | 6.92 | +5.81% | 46,453 | 31,743,852 |
| 2024-04-30 | 6.61 | 6.62 | 6.47 | 6.54 | -0.76% | 27,609 | 18,034,600 |
| 2024-04-29 | 6.26 | 6.64 | 6.23 | 6.59 | +1.85% | 44,397 | 28,789,503 |
| 2024-04-26 | 6.4 | 6.49 | 6.2 | 6.47 | +1.25% | 32,001 | 20,437,342 |
| 2024-04-25 | 6.35 | 6.52 | 6.24 | 6.39 | +1.43% | 22,967 | 14,739,711 |
| 2024-04-24 | 6.26 | 6.33 | 6.18 | 6.3 | +1.45% | 20,524 | 12,871,608 |
| 2024-04-23 | 6.1 | 6.28 | 6.1 | 6.21 | +2.14% | 25,849 | 16,004,602 |
| 2024-04-22 | 6.26 | 6.28 | 5.94 | 6.08 | -1.78% | 20,904 | 12,749,207 |
| 2024-04-19 | 6.22 | 6.29 | 6.05 | 6.19 | -0.64% | 24,937 | 15,380,710 |
| 2024-04-18 | 6.33 | 6.34 | 6.09 | 6.23 | -0.95% | 25,363 | 15,796,232 |
| 2024-04-17 | 5.76 | 6.32 | 5.76 | 6.29 | +11.33% | 36,455 | 22,503,073 |
| 2024-04-16 | 6.37 | 6.41 | 5.65 | 5.65 | -12.4% | 47,841 | 28,272,657 |
| 2024-04-15 | 6.97 | 6.98 | 6.36 | 6.45 | -6.93% | 43,097 | 28,333,115 |
| 2024-04-12 | 7.04 | 7.11 | 6.87 | 6.93 | -1.56% | 24,895 | 17,345,971 |
| 2024-04-11 | 7.03 | 7.19 | 6.9 | 7.04 | +0.28% | 30,070 | 21,271,347 |
| 2024-04-10 | 7.35 | 7.36 | 6.96 | 7.02 | -4.75% | 36,752 | 25,970,644 |
| 2024-04-09 | 7.09 | 7.39 | 7.01 | 7.37 | +5.29% | 39,174 | 28,408,688 |
| 2024-04-08 | 7.43 | 7.44 | 6.99 | 7 | -5.79% | 33,981 | 24,244,236 |
| 2024-04-03 | 7.5 | 7.63 | 7.37 | 7.43 | -1.59% | 32,654 | 24,398,850 |
| 2024-04-02 | 7.48 | 7.68 | 7.43 | 7.55 | +1.21% | 50,379 | 37,996,128 |
| 2024-04-01 | 7.2 | 7.49 | 7.2 | 7.46 | +4.34% | 36,661 | 27,192,700 |
| 2024-03-29 | 7.03 | 7.18 | 7.03 | 7.15 | +1.27% | 17,286 | 12,295,422 |
| 2024-03-28 | 6.9 | 7.17 | 6.87 | 7.06 | +2.47% | 26,839 | 18,921,356 |
| 2024-03-27 | 7.16 | 7.16 | 6.89 | 6.89 | -2.96% | 27,225 | 19,136,604 |
| 2024-03-26 | 7.08 | 7.19 | 6.93 | 7.1 | +0.42% | 28,284 | 19,994,045 |
| 2024-03-25 | 7.27 | 7.35 | 7.05 | 7.07 | -2.62% | 24,222 | 17,395,910 |
| 2024-03-22 | 7.49 | 7.51 | 7.22 | 7.26 | -3.07% | 29,280 | 21,417,953 |
| 2024-03-21 | 7.53 | 7.62 | 7.36 | 7.49 | -0.53% | 26,785 | 20,015,112 |
| 2024-03-20 | 7.47 | 7.62 | 7.4 | 7.53 | +0.53% | 27,200 | 20,465,932 |
| 2024-03-19 | 7.45 | 7.56 | 7.41 | 7.49 | +0.54% | 32,867 | 24,628,423 |
| 2024-03-18 | 7.23 | 7.48 | 7.19 | 7.45 | +3.04% | 41,825 | 30,656,338 |
| 2024-03-15 | 7.07 | 7.24 | 7.01 | 7.23 | +1.97% | 28,474 | 20,331,932 |
| 2024-03-14 | 7.2 | 7.29 | 7 | 7.09 | -1.8% | 33,806 | 24,129,972 |
| 2024-03-13 | 7.17 | 7.3 | 7.09 | 7.22 | +0.7% | 37,881 | 27,249,208 |
| 2024-03-12 | 7.14 | 7.26 | 7 | 7.17 | +0.28% | 47,735 | 33,873,390 |
| 2024-03-11 | 6.75 | 7.16 | 6.72 | 7.15 | +5.77% | 62,746 | 43,946,649 |
| 2024-03-08 | 6.7 | 6.9 | 6.6 | 6.76 | +2.27% | 31,906 | 21,445,099 |
| 2024-03-07 | 6.72 | 6.8 | 6.55 | 6.61 | -1.2% | 25,617 | 17,141,211 |
| 2024-03-06 | 6.54 | 6.8 | 6.49 | 6.69 | +1.67% | 29,802 | 19,907,051 |
| 2024-03-05 | 6.82 | 6.82 | 6.56 | 6.58 | -3.52% | 32,621 | 21,639,806 |
| 2024-03-04 | 6.95 | 6.97 | 6.63 | 6.82 | -1.45% | 37,749 | 25,607,339 |
| 2024-03-01 | 6.78 | 6.94 | 6.7 | 6.92 | +2.67% | 42,547 | 28,996,602 |
| 2024-02-29 | 6.35 | 6.76 | 6.26 | 6.74 | +4.5% | 47,603 | 31,477,901 |
| 2024-02-28 | 7.14 | 7.34 | 6.3 | 6.45 | -9.54% | 77,773 | 53,918,963 |
| 2024-02-27 | 6.98 | 7.13 | 6.81 | 7.13 | +1.71% | 45,815 | 32,137,684 |
| 2024-02-26 | 6.92 | 7.18 | 6.8 | 7.01 | +0.57% | 72,848 | 50,706,062 |
| 2024-02-23 | 6.51 | 7.5 | 6.51 | 6.97 | +7.23% | 95,310 | 66,064,533 |
| 2024-02-22 | 6.4 | 6.51 | 6.31 | 6.5 | +2.52% | 27,559 | 17,743,619 |
| 2024-02-21 | 6.01 | 6.51 | 5.97 | 6.34 | +3.93% | 44,650 | 28,307,354 |
| 2024-02-20 | 6 | 6.12 | 5.83 | 6.1 | +1.67% | 30,807 | 18,561,095 |
| 2024-02-19 | 5.84 | 6.23 | 5.83 | 6 | +3.27% | 49,961 | 30,067,783 |
| 2024-02-08 | 5.05 | 5.86 | 4.75 | 5.81 | +14.37% | 82,879 | 44,367,596 |
| 2024-02-07 | 5.44 | 5.44 | 4.95 | 5.08 | -6.62% | 61,266 | 31,998,139 |
| 2024-02-06 | 5.43 | 5.65 | 4.92 | 5.44 | -0.55% | 63,479 | 33,241,494 |
| 2024-02-05 | 6.17 | 6.26 | 5.34 | 5.47 | -13.59% | 66,080 | 37,072,909 |
| 2024-02-02 | 6.82 | 6.97 | 6.14 | 6.33 | -6.22% | 47,058 | 30,626,383 |
| 2024-02-01 | 6.88 | 6.96 | 6.63 | 6.75 | -2.46% | 35,279 | 23,957,889 |
| 2024-01-31 | 7.39 | 7.43 | 6.87 | 6.92 | -5.85% | 49,620 | 35,169,571 |
| 2024-01-30 | 7.7 | 7.77 | 7.32 | 7.35 | -8.01% | 51,806 | 39,123,949 |
| 2024-01-29 | 8.46 | 8.46 | 7.93 | 7.99 | -4.77% | 28,164 | 22,860,347 |
| 2024-01-26 | 8.43 | 8.62 | 8.32 | 8.39 | -0.83% | 20,907 | 17,724,610 |
| 2024-01-25 | 8.27 | 8.47 | 8.1 | 8.46 | +3.42% | 26,611 | 22,139,429 |
| 2024-01-24 | 8.17 | 8.35 | 7.89 | 8.18 | 0% | 33,324 | 27,033,495 |
| 2024-01-23 | 8.26 | 8.55 | 8.03 | 8.18 | -2.39% | 31,416 | 25,648,438 |
| 2024-01-22 | 9.05 | 9.05 | 8.26 | 8.38 | -6.89% | 30,532 | 26,404,615 |
| 2024-01-19 | 9.23 | 9.28 | 8.98 | 9 | -1.75% | 16,294 | 14,806,214 |
| 2024-01-18 | 9.22 | 9.33 | 8.87 | 9.16 | -1.08% | 32,730 | 29,720,132 |
| 2024-01-17 | 9.54 | 9.54 | 9.25 | 9.26 | -2.53% | 19,335 | 18,159,966 |
| 2024-01-16 | 9.52 | 9.65 | 9.32 | 9.5 | 0% | 26,447 | 25,018,671 |
| 2024-01-15 | 9.65 | 9.82 | 9.47 | 9.5 | -1.96% | 20,813 | 19,907,111 |
| 2024-01-12 | 9.75 | 10.04 | 9.6 | 9.69 | +0.21% | 36,370 | 35,874,795 |
| 2024-01-11 | 9.69 | 9.73 | 9.41 | 9.67 | +1.79% | 26,407 | 25,287,299 |
| 2024-01-10 | 9.57 | 9.71 | 9.37 | 9.5 | -1.14% | 24,150 | 23,093,722 |
| 2024-01-09 | 9.51 | 9.75 | 9.47 | 9.61 | +1.16% | 26,569 | 25,477,768 |
| 2024-01-08 | 9.71 | 9.75 | 9.48 | 9.5 | -1.86% | 17,103 | 16,430,203 |
| 2024-01-05 | 9.8 | 9.96 | 9.64 | 9.68 | -1.83% | 20,003 | 19,545,969 |
| 2024-01-04 | 9.93 | 9.95 | 9.79 | 9.86 | -0.5% | 15,263 | 15,031,597 |
| 2024-01-03 | 9.94 | 10.03 | 9.83 | 9.91 | -0.6% | 22,119 | 21,925,156 |
| 2024-01-02 | 9.88 | 10.01 | 9.85 | 9.97 | +0.91% | 23,771 | 23,608,694 |
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：