股票概览
5.8
-6.45%
-0.4
6.15
开盘价
6.17
最高价
5.76
最低价
59,033
成交量
数据更新至: 2024-12-31
技术指标
6.15
MA5 (5日均线)
6.40
MA10 (10日均线)
6.60
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 | 6.15 | 6.17 | 5.76 | 5.8 | -6.45% | 59,033 | 34,929,853 |
| 2024-12-30 | 6.3 | 6.52 | 6.2 | 6.2 | -0.8% | 53,666 | 33,912,303 |
| 2024-12-27 | 6.28 | 6.36 | 6.12 | 6.25 | +0.32% | 35,919 | 22,544,901 |
| 2024-12-26 | 6.19 | 6.32 | 6.13 | 6.23 | -0.64% | 34,050 | 21,252,052 |
| 2024-12-25 | 6.76 | 6.85 | 6.11 | 6.27 | -7.39% | 84,421 | 53,970,459 |
| 2024-12-24 | 6.7 | 7.02 | 6.64 | 6.77 | +0.59% | 56,199 | 38,366,503 |
| 2024-12-23 | 6.8 | 7.06 | 6.62 | 6.73 | -1.03% | 91,063 | 62,467,304 |
| 2024-12-20 | 6.44 | 6.85 | 6.44 | 6.8 | +5.43% | 81,894 | 55,110,316 |
| 2024-12-19 | 6.46 | 6.54 | 6.35 | 6.45 | -1.23% | 31,876 | 20,523,118 |
| 2024-12-18 | 6.41 | 6.61 | 6.41 | 6.53 | +0.93% | 34,864 | 22,734,920 |
| 2024-12-17 | 6.76 | 6.79 | 6.43 | 6.47 | -4.43% | 56,607 | 37,107,277 |
| 2024-12-16 | 6.84 | 6.9 | 6.72 | 6.77 | -1.02% | 44,536 | 30,257,977 |
| 2024-12-13 | 7.13 | 7.13 | 6.81 | 6.84 | -3.66% | 80,327 | 55,496,845 |
| 2024-12-12 | 6.97 | 7.17 | 6.92 | 7.1 | +1.87% | 95,877 | 67,855,302 |
| 2024-12-11 | 6.78 | 7.08 | 6.73 | 6.97 | +1.01% | 73,950 | 50,939,115 |
| 2024-12-10 | 7.05 | 7.18 | 6.85 | 6.9 | +0.73% | 108,951 | 76,333,854 |
| 2024-12-09 | 6.73 | 6.9 | 6.73 | 6.85 | +0.88% | 58,988 | 40,154,775 |
| 2024-12-06 | 6.63 | 6.82 | 6.61 | 6.79 | +1.95% | 49,966 | 33,527,902 |
| 2024-12-05 | 6.61 | 6.68 | 6.56 | 6.66 | +0.15% | 35,925 | 23,830,235 |
| 2024-12-04 | 6.76 | 6.85 | 6.62 | 6.65 | -2.78% | 49,341 | 33,048,844 |
| 2024-12-03 | 6.75 | 6.97 | 6.69 | 6.84 | +1.03% | 64,262 | 43,914,786 |
| 2024-12-02 | 6.67 | 6.8 | 6.63 | 6.77 | +1.65% | 48,130 | 32,415,395 |
| 2024-11-29 | 6.6 | 6.7 | 6.52 | 6.66 | -0.45% | 58,684 | 38,868,166 |
| 2024-11-28 | 6.49 | 6.85 | 6.48 | 6.69 | +2.29% | 69,289 | 46,317,380 |
| 2024-11-27 | 6.45 | 6.54 | 6.33 | 6.54 | +1.08% | 41,314 | 26,556,773 |
| 2024-11-26 | 6.42 | 6.55 | 6.42 | 6.47 | +0.47% | 30,407 | 19,707,042 |
| 2024-11-25 | 6.46 | 6.55 | 6.35 | 6.44 | -1.08% | 46,006 | 29,708,754 |
| 2024-11-22 | 6.53 | 6.85 | 6.45 | 6.51 | -1.36% | 59,687 | 39,460,130 |
| 2024-11-21 | 6.64 | 6.69 | 6.58 | 6.6 | -0.75% | 47,239 | 31,298,803 |
| 2024-11-20 | 6.55 | 6.69 | 6.51 | 6.65 | +1.68% | 51,424 | 33,990,127 |
| 2024-11-19 | 6.48 | 6.57 | 6.31 | 6.54 | +1.08% | 44,491 | 28,671,637 |
| 2024-11-18 | 6.72 | 6.78 | 6.38 | 6.47 | -4.57% | 57,191 | 37,298,488 |
| 2024-11-15 | 6.95 | 7.02 | 6.78 | 6.78 | -4.64% | 86,560 | 59,811,417 |
| 2024-11-14 | 7.02 | 7.34 | 6.9 | 7.11 | +1.28% | 121,555 | 86,804,017 |
| 2024-11-13 | 7.1 | 7.1 | 6.85 | 7.02 | -2.23% | 80,600 | 56,165,129 |
| 2024-11-12 | 7.04 | 7.46 | 6.97 | 7.18 | +2.28% | 142,368 | 102,303,003 |
| 2024-11-11 | 6.84 | 7.06 | 6.82 | 7.02 | +1.74% | 67,489 | 47,156,911 |
| 2024-11-08 | 7.16 | 7.2 | 6.87 | 6.9 | -1.57% | 92,061 | 63,957,608 |
| 2024-11-07 | 6.75 | 7.06 | 6.67 | 7.01 | +3.09% | 119,339 | 83,106,083 |
| 2024-11-06 | 6.64 | 6.92 | 6.57 | 6.8 | +2.72% | 95,648 | 64,168,784 |
| 2024-11-05 | 6.5 | 6.65 | 6.43 | 6.62 | +1.38% | 68,841 | 45,231,618 |
| 2024-11-04 | 6.36 | 6.63 | 6.33 | 6.53 | +1.08% | 48,643 | 31,580,247 |
| 2024-11-01 | 6.86 | 6.86 | 6.44 | 6.46 | -6.51% | 94,559 | 62,416,714 |
| 2024-10-31 | 7.06 | 7.1 | 6.86 | 6.91 | -1.85% | 82,290 | 57,105,727 |
| 2024-10-30 | 6.77 | 7.06 | 6.74 | 7.04 | +3.23% | 92,152 | 63,836,034 |
| 2024-10-29 | 7.02 | 7.14 | 6.63 | 6.82 | -3.4% | 98,073 | 67,518,735 |
| 2024-10-28 | 6.87 | 7.1 | 6.76 | 7.06 | +3.07% | 89,667 | 62,665,355 |
| 2024-10-25 | 6.67 | 7.1 | 6.66 | 6.85 | +1.78% | 93,574 | 64,225,145 |
| 2024-10-24 | 6.6 | 6.91 | 6.58 | 6.73 | +1.36% | 88,886 | 59,964,006 |
| 2024-10-23 | 6.68 | 6.78 | 6.61 | 6.64 | -1.34% | 74,913 | 49,913,870 |
| 2024-10-22 | 6.57 | 6.82 | 6.45 | 6.73 | +3.38% | 108,566 | 72,294,625 |
| 2024-10-21 | 6.59 | 6.59 | 6.45 | 6.51 | -0.61% | 78,277 | 50,964,700 |
| 2024-10-18 | 6.5 | 6.68 | 6.36 | 6.55 | +0.61% | 84,691 | 55,110,829 |
| 2024-10-17 | 6.71 | 6.83 | 6.47 | 6.51 | -3.41% | 76,265 | 50,444,459 |
| 2024-10-16 | 6.72 | 6.86 | 6.66 | 6.74 | -1.46% | 62,969 | 42,517,205 |
| 2024-10-15 | 6.7 | 7.15 | 6.63 | 6.84 | 0% | 88,707 | 61,126,810 |
| 2024-10-14 | 6.75 | 6.88 | 6.6 | 6.84 | 0% | 78,644 | 52,956,516 |
| 2024-10-11 | 6.67 | 7.21 | 6.28 | 6.84 | +1.63% | 101,455 | 69,533,514 |
| 2024-10-10 | 6.67 | 7.16 | 6.67 | 6.73 | +2.12% | 88,782 | 61,122,937 |
| 2024-10-09 | 7.32 | 7.32 | 6.56 | 6.59 | -14.19% | 113,775 | 79,170,744 |
| 2024-10-08 | 8.13 | 8.24 | 6.94 | 7.68 | +8.78% | 178,119 | 135,827,765 |
| 2024-09-30 | 6.38 | 7.25 | 6.25 | 7.06 | +14.05% | 164,447 | 110,252,780 |
| 2024-09-27 | 6.28 | 6.45 | 6.13 | 6.19 | +5.63% | 116,982 | 73,033,726 |
| 2024-09-26 | 5.72 | 5.87 | 5.71 | 5.86 | +1.74% | 62,926 | 36,600,021 |
| 2024-09-25 | 5.64 | 5.79 | 5.64 | 5.76 | +2.13% | 60,882 | 34,934,451 |
| 2024-09-24 | 5.55 | 5.65 | 5.52 | 5.64 | +1.99% | 45,011 | 25,282,705 |
| 2024-09-23 | 5.55 | 5.57 | 5.51 | 5.53 | -0.36% | 21,517 | 11,915,997 |
| 2024-09-20 | 5.56 | 5.57 | 5.51 | 5.55 | -0.36% | 23,122 | 12,800,004 |
| 2024-09-19 | 5.54 | 5.61 | 5.5 | 5.57 | +1.27% | 37,260 | 20,748,095 |
| 2024-09-18 | 5.52 | 5.63 | 5.49 | 5.5 | -0.36% | 23,233 | 12,832,826 |
| 2024-09-13 | 5.61 | 5.62 | 5.51 | 5.52 | -0.54% | 22,339 | 12,428,776 |
| 2024-09-12 | 5.58 | 5.69 | 5.55 | 5.55 | -1.42% | 30,789 | 17,236,070 |
| 2024-09-11 | 5.61 | 5.75 | 5.59 | 5.63 | +0.9% | 31,066 | 17,606,029 |
| 2024-09-10 | 5.62 | 5.67 | 5.55 | 5.58 | -0.71% | 24,375 | 13,614,734 |
| 2024-09-09 | 5.58 | 5.69 | 5.51 | 5.62 | +1.26% | 25,920 | 14,561,993 |
| 2024-09-06 | 5.69 | 5.71 | 5.53 | 5.55 | -2.12% | 33,615 | 18,791,191 |
| 2024-09-05 | 5.58 | 5.71 | 5.56 | 5.67 | +1.07% | 25,579 | 14,452,881 |
| 2024-09-04 | 5.75 | 5.76 | 5.59 | 5.61 | -3.28% | 52,028 | 29,456,035 |
| 2024-09-03 | 5.72 | 5.9 | 5.72 | 5.8 | +1.4% | 50,116 | 29,067,233 |
| 2024-09-02 | 5.81 | 5.94 | 5.72 | 5.72 | -0.87% | 48,353 | 28,117,322 |
| 2024-08-30 | 5.71 | 5.83 | 5.65 | 5.77 | +1.23% | 59,176 | 34,129,414 |
| 2024-08-29 | 5.62 | 5.83 | 5.62 | 5.7 | -1.72% | 54,746 | 31,194,977 |
| 2024-08-28 | 5.7 | 5.98 | 5.55 | 5.8 | +0.35% | 65,811 | 38,110,300 |
| 2024-08-27 | 5.94 | 6.1 | 5.72 | 5.78 | -5.71% | 91,907 | 53,803,519 |
| 2024-08-26 | 5.76 | 6.48 | 5.75 | 6.13 | +6.42% | 125,839 | 77,830,957 |
| 2024-08-23 | 5.49 | 5.98 | 5.39 | 5.76 | +4.92% | 65,290 | 37,076,489 |
| 2024-08-22 | 5.59 | 5.75 | 5.44 | 5.49 | -1.08% | 38,641 | 21,693,378 |
| 2024-08-21 | 5.43 | 5.58 | 5.43 | 5.55 | +0.73% | 21,778 | 12,041,877 |
| 2024-08-20 | 5.65 | 5.7 | 5.5 | 5.51 | -2.65% | 38,463 | 21,471,306 |
| 2024-08-19 | 5.61 | 5.86 | 5.61 | 5.66 | +0.89% | 46,008 | 26,420,054 |
| 2024-08-16 | 5.73 | 5.81 | 5.6 | 5.61 | -2.43% | 36,066 | 20,617,012 |
| 2024-08-15 | 5.71 | 5.81 | 5.65 | 5.75 | -0.35% | 37,396 | 21,413,035 |
| 2024-08-14 | 5.88 | 5.89 | 5.75 | 5.77 | -1.37% | 40,118 | 23,222,818 |
| 2024-08-13 | 5.9 | 5.96 | 5.8 | 5.85 | 0% | 43,156 | 25,331,884 |
| 2024-08-12 | 6.03 | 6.08 | 5.81 | 5.85 | -4.72% | 69,994 | 41,398,247 |
| 2024-08-09 | 6.22 | 6.64 | 6.09 | 6.14 | -4.06% | 115,982 | 73,601,237 |
| 2024-08-08 | 5.93 | 6.89 | 5.74 | 6.4 | +8.11% | 146,941 | 91,466,515 |
| 2024-08-07 | 5.96 | 6.07 | 5.92 | 5.92 | -1.17% | 48,258 | 28,872,884 |
| 2024-08-06 | 5.85 | 6.1 | 5.84 | 5.99 | +1.7% | 70,128 | 41,845,548 |
| 2024-08-05 | 6 | 6.21 | 5.87 | 5.89 | -3.13% | 85,119 | 51,598,436 |
| 2024-08-02 | 5.83 | 6.13 | 5.76 | 6.08 | +3.75% | 95,849 | 57,031,850 |
| 2024-08-01 | 5.75 | 6.02 | 5.71 | 5.86 | +1.91% | 74,588 | 43,814,425 |
| 2024-07-31 | 5.66 | 5.76 | 5.61 | 5.75 | +1.23% | 55,121 | 31,462,288 |
| 2024-07-30 | 5.72 | 5.73 | 5.58 | 5.68 | -0.87% | 45,261 | 25,582,177 |
| 2024-07-29 | 5.56 | 5.77 | 5.5 | 5.73 | +4.37% | 65,400 | 36,976,002 |
| 2024-07-26 | 5.45 | 5.68 | 5.45 | 5.49 | +1.1% | 37,711 | 20,933,302 |
| 2024-07-25 | 5.33 | 5.48 | 5.33 | 5.43 | 0% | 22,064 | 11,968,723 |
| 2024-07-24 | 5.51 | 5.55 | 5.4 | 5.43 | -2.34% | 35,790 | 19,554,541 |
| 2024-07-23 | 5.5 | 5.8 | 5.46 | 5.56 | +1.28% | 61,886 | 34,920,545 |
| 2024-07-22 | 5.56 | 5.57 | 5.43 | 5.49 | -0.54% | 31,292 | 17,160,776 |
| 2024-07-19 | 5.36 | 5.81 | 5.31 | 5.52 | +3.56% | 54,893 | 30,454,626 |
| 2024-07-18 | 5.47 | 5.47 | 5.28 | 5.33 | -2.38% | 31,116 | 16,609,456 |
| 2024-07-17 | 5.62 | 5.62 | 5.45 | 5.46 | -2.15% | 36,982 | 20,323,957 |
| 2024-07-16 | 5.55 | 5.65 | 5.54 | 5.58 | +0.36% | 35,104 | 19,582,928 |
| 2024-07-15 | 5.63 | 5.68 | 5.51 | 5.56 | -3.14% | 43,042 | 24,083,885 |
| 2024-07-12 | 5.78 | 5.83 | 5.72 | 5.74 | -0.52% | 30,138 | 17,393,726 |
| 2024-07-11 | 5.79 | 5.82 | 5.68 | 5.77 | +2.12% | 32,256 | 18,523,005 |
| 2024-07-10 | 5.73 | 5.8 | 5.65 | 5.65 | -1.91% | 29,127 | 16,619,941 |
| 2024-07-09 | 5.68 | 5.77 | 5.51 | 5.76 | +0.35% | 42,772 | 24,248,149 |
| 2024-07-08 | 5.85 | 5.94 | 5.7 | 5.74 | -2.21% | 35,284 | 20,463,736 |
| 2024-07-05 | 5.84 | 6.03 | 5.82 | 5.87 | +1.03% | 37,363 | 22,084,960 |
| 2024-07-04 | 6.01 | 6.08 | 5.81 | 5.81 | -4.44% | 50,516 | 29,854,483 |
| 2024-07-03 | 5.85 | 6.27 | 5.76 | 6.08 | +4.29% | 75,291 | 45,597,089 |
| 2024-07-02 | 5.76 | 5.91 | 5.75 | 5.83 | -0.17% | 40,094 | 23,415,269 |
| 2024-07-01 | 5.86 | 5.91 | 5.39 | 5.84 | -4.58% | 65,295 | 37,845,658 |
| 2024-06-28 | 6.18 | 6.3 | 6.1 | 6.12 | -1.92% | 60,747 | 37,501,033 |
| 2024-06-27 | 6.11 | 6.5 | 6.01 | 6.24 | +2.97% | 102,507 | 64,674,315 |
| 2024-06-26 | 5.85 | 6.1 | 5.8 | 6.06 | +2.19% | 48,209 | 28,653,261 |
| 2024-06-25 | 5.86 | 6.19 | 5.8 | 5.93 | +1.37% | 48,505 | 29,031,199 |
| 2024-06-24 | 6.02 | 6.05 | 5.84 | 5.85 | -4.57% | 40,119 | 23,718,336 |
| 2024-06-21 | 5.83 | 6.2 | 5.73 | 6.13 | +4.61% | 62,022 | 37,201,252 |
| 2024-06-20 | 6.1 | 6.16 | 5.83 | 5.86 | -4.25% | 55,468 | 32,986,817 |
| 2024-06-19 | 6.26 | 6.33 | 6.11 | 6.12 | -2.86% | 48,715 | 30,124,385 |
| 2024-06-18 | 6.26 | 6.45 | 6.26 | 6.3 | +0.64% | 42,837 | 27,119,823 |
| 2024-06-17 | 6.28 | 6.37 | 6.25 | 6.26 | -1.73% | 31,025 | 19,544,770 |
| 2024-06-14 | 6.36 | 6.44 | 6.25 | 6.37 | 0% | 39,663 | 25,119,958 |
| 2024-06-13 | 6.55 | 6.59 | 6.36 | 6.37 | -3.04% | 58,844 | 37,875,980 |
| 2024-06-12 | 6.44 | 6.63 | 6.42 | 6.57 | +2.34% | 65,673 | 42,848,134 |
| 2024-06-11 | 6.36 | 6.48 | 6.11 | 6.42 | -0.62% | 56,480 | 35,704,307 |
| 2024-06-07 | 6.49 | 6.81 | 6.41 | 6.46 | +2.38% | 65,173 | 42,741,269 |
| 2024-06-06 | 6.5 | 6.66 | 6.19 | 6.31 | -5.11% | 90,019 | 57,264,469 |
| 2024-06-05 | 6.4 | 7 | 6.4 | 6.65 | +4.07% | 108,806 | 73,391,793 |
| 2024-06-04 | 6.5 | 6.66 | 6.07 | 6.39 | -7.26% | 98,584 | 63,557,354 |
| 2024-06-03 | 7.25 | 7.34 | 6.89 | 6.89 | -6.13% | 91,592 | 64,444,207 |
| 2024-05-31 | 7.29 | 7.43 | 6.85 | 7.34 | +2.09% | 156,164 | 111,169,514 |
| 2024-05-30 | 7.86 | 7.97 | 7.17 | 7.19 | -11.45% | 178,211 | 133,145,320 |
| 2024-05-29 | 9.6 | 9.96 | 8.02 | 8.12 | -4.13% | 264,692 | 239,339,260 |
| 2024-05-28 | 7.96 | 8.47 | 7.89 | 8.47 | +19.97% | 113,464 | 94,297,228 |
| 2024-05-24 | 7.03 | 7.25 | 6.7 | 7.06 | +1.15% | 88,964 | 62,705,738 |
| 2024-05-23 | 6.77 | 7.23 | 6.71 | 6.98 | +3.87% | 118,788 | 83,488,109 |
| 2024-05-22 | 6.47 | 6.73 | 6.35 | 6.72 | +3.86% | 79,645 | 52,219,999 |
| 2024-05-21 | 6.35 | 6.67 | 6.16 | 6.47 | +2.86% | 71,150 | 45,781,025 |
| 2024-05-20 | 6.32 | 6.51 | 6.23 | 6.29 | +0.96% | 55,026 | 35,111,628 |
| 2024-05-17 | 6.3 | 6.37 | 6.18 | 6.23 | -4.3% | 77,517 | 48,491,607 |
| 2024-05-16 | 6.65 | 6.75 | 6.36 | 6.51 | -2.11% | 86,346 | 56,491,403 |
| 2024-05-15 | 6.09 | 6.88 | 5.97 | 6.65 | +11.76% | 131,137 | 85,515,954 |
| 2024-05-14 | 5.81 | 6 | 5.8 | 5.95 | +2.23% | 33,708 | 20,016,319 |
| 2024-05-13 | 6.03 | 6.12 | 5.74 | 5.82 | -5.06% | 44,887 | 26,396,257 |
| 2024-05-10 | 6.35 | 6.5 | 5.39 | 6.13 | -7.4% | 89,862 | 54,542,986 |
| 2024-05-09 | 6.38 | 6.66 | 6.31 | 6.62 | +4.25% | 52,530 | 34,489,662 |
| 2024-05-08 | 6.6 | 6.61 | 6.35 | 6.35 | -4.22% | 46,955 | 30,341,445 |
| 2024-05-07 | 6.66 | 6.67 | 6.45 | 6.63 | +0.15% | 48,822 | 32,118,170 |
| 2024-05-06 | 6.68 | 6.8 | 6.61 | 6.62 | -1.78% | 52,708 | 35,149,642 |
| 2024-04-30 | 6.79 | 6.93 | 6.68 | 6.74 | -1.32% | 49,600 | 33,672,697 |
| 2024-04-29 | 6.64 | 6.95 | 6.63 | 6.83 | +2.86% | 64,093 | 43,669,366 |
| 2024-04-26 | 6.49 | 6.74 | 6.49 | 6.64 | +0.45% | 39,264 | 26,074,690 |
| 2024-04-25 | 6.8 | 6.8 | 6.58 | 6.61 | -1.93% | 52,459 | 34,872,116 |
| 2024-04-24 | 6.9 | 6.93 | 6.5 | 6.74 | -3.58% | 77,896 | 52,410,715 |
| 2024-04-23 | 7.01 | 7.14 | 6.92 | 6.99 | -0.14% | 44,218 | 30,983,817 |
| 2024-04-22 | 6.92 | 7.08 | 6.75 | 7 | +2.49% | 55,330 | 38,358,362 |
| 2024-04-19 | 6.78 | 7.08 | 6.77 | 6.83 | +1.19% | 51,642 | 35,562,580 |
| 2024-04-18 | 6.92 | 6.94 | 6.7 | 6.75 | -2.46% | 52,773 | 35,833,369 |
| 2024-04-17 | 6.65 | 6.97 | 6.62 | 6.92 | +6.46% | 61,446 | 42,198,804 |
| 2024-04-16 | 7.29 | 7.42 | 6.45 | 6.5 | -12.63% | 81,831 | 55,739,701 |
| 2024-04-15 | 7.48 | 7.74 | 6.62 | 7.44 | -6.88% | 77,029 | 56,752,359 |
| 2024-04-12 | 8.09 | 8.16 | 7.94 | 7.99 | +0.63% | 48,829 | 39,137,454 |
| 2024-04-11 | 8.1 | 8.15 | 7.85 | 7.94 | -2.82% | 59,150 | 47,076,973 |
| 2024-04-10 | 8.28 | 8.48 | 8.02 | 8.17 | -0.97% | 73,882 | 60,720,813 |
| 2024-04-09 | 8 | 8.38 | 7.97 | 8.25 | +5.63% | 96,339 | 79,009,706 |
| 2024-04-08 | 7.82 | 7.96 | 7.76 | 7.81 | +0.26% | 55,308 | 43,426,417 |
| 2024-04-03 | 8.05 | 8.15 | 7.71 | 7.79 | -3.23% | 77,818 | 61,337,759 |
| 2024-04-02 | 8.1 | 8.37 | 8.04 | 8.05 | -1.95% | 94,059 | 76,844,915 |
| 2024-04-01 | 8.23 | 8.59 | 8.16 | 8.21 | +4.19% | 114,877 | 95,611,404 |
| 2024-03-29 | 8.33 | 8.38 | 7.78 | 7.88 | -4.02% | 107,231 | 85,754,810 |
| 2024-03-28 | 7.81 | 8.37 | 7.81 | 8.21 | +2.11% | 83,113 | 67,628,435 |
| 2024-03-27 | 8.59 | 8.66 | 8.01 | 8.04 | -6.51% | 90,434 | 74,761,455 |
| 2024-03-26 | 8.44 | 8.74 | 8.34 | 8.6 | +1.42% | 99,641 | 85,358,877 |
| 2024-03-25 | 8.4 | 8.87 | 7.88 | 8.48 | -1.62% | 147,327 | 123,540,876 |
| 2024-03-22 | 8.61 | 9.53 | 8.61 | 8.62 | -19.89% | 264,822 | 236,417,936 |
| 2024-03-21 | 10.59 | 11.5 | 10.52 | 10.76 | +3.26% | 129,714 | 142,142,456 |
| 2024-03-20 | 10.37 | 10.54 | 10.29 | 10.42 | +0.39% | 62,123 | 64,622,730 |
| 2024-03-19 | 10.38 | 10.62 | 10.18 | 10.38 | +0.39% | 86,328 | 89,703,922 |
| 2024-03-18 | 10.57 | 11.11 | 10.29 | 10.34 | +1.67% | 120,818 | 128,200,576 |
| 2024-03-15 | 10.01 | 10.38 | 10.01 | 10.17 | +0.2% | 95,457 | 97,605,861 |
| 2024-03-14 | 9.9 | 10.28 | 9.9 | 10.15 | +1.4% | 101,720 | 102,724,337 |
| 2024-03-13 | 10 | 10.25 | 9.86 | 10.01 | -0.5% | 83,913 | 83,979,199 |
| 2024-03-12 | 10.04 | 10.48 | 9.83 | 10.06 | +1.21% | 117,062 | 118,438,828 |
| 2024-03-11 | 9.83 | 10.2 | 9.65 | 9.94 | +0.2% | 96,931 | 95,717,889 |
| 2024-03-08 | 9.83 | 10.45 | 9.7 | 9.92 | +3.33% | 153,389 | 154,978,011 |
| 2024-03-07 | 10.07 | 10.28 | 9.59 | 9.6 | -5.88% | 160,325 | 158,069,932 |
| 2024-03-06 | 10.58 | 10.88 | 9.92 | 10.2 | -5.2% | 196,270 | 200,544,089 |
| 2024-03-05 | 9.2 | 10.76 | 9.2 | 10.76 | +19.96% | 272,551 | 282,937,744 |
| 2024-03-04 | 8.87 | 9.07 | 8.71 | 8.97 | +1.13% | 66,783 | 59,437,450 |
| 2024-03-01 | 8.97 | 9.21 | 8.76 | 8.87 | -0.89% | 82,751 | 74,156,057 |
| 2024-02-29 | 8.59 | 9.16 | 8.32 | 8.95 | +4.19% | 105,343 | 93,234,979 |
| 2024-02-28 | 9.45 | 9.65 | 8.5 | 8.59 | -9.48% | 129,229 | 119,431,555 |
| 2024-02-27 | 9.24 | 9.67 | 9.23 | 9.49 | +0.11% | 94,198 | 88,749,042 |
| 2024-02-26 | 9.23 | 9.95 | 9.23 | 9.48 | +0.74% | 115,707 | 111,172,349 |
| 2024-02-23 | 9.68 | 9.7 | 9.2 | 9.41 | -1.26% | 119,101 | 111,992,002 |
| 2024-02-22 | 9.34 | 10.18 | 8.88 | 9.53 | -1.04% | 158,095 | 150,852,792 |
| 2024-02-21 | 9.27 | 10.6 | 9.27 | 9.63 | +7.48% | 187,606 | 184,166,423 |
| 2024-02-20 | 7.5 | 8.96 | 7.46 | 8.96 | +19.95% | 129,625 | 107,104,241 |
| 2024-02-19 | 7.21 | 7.58 | 7.07 | 7.47 | +5.66% | 82,901 | 61,115,124 |
| 2024-02-08 | 6.72 | 7.25 | 6.69 | 7.07 | +4.74% | 91,523 | 63,720,221 |
| 2024-02-07 | 6.71 | 7.3 | 6.52 | 6.75 | -2.17% | 115,051 | 79,893,773 |
| 2024-02-06 | 6.65 | 7 | 6.51 | 6.9 | +6.81% | 94,781 | 64,483,054 |
| 2024-02-05 | 7.45 | 7.56 | 6.3 | 6.46 | -13.29% | 112,722 | 76,176,985 |
| 2024-02-02 | 7.9 | 7.99 | 7.13 | 7.45 | -5.1% | 103,742 | 79,350,768 |
| 2024-02-01 | 7.99 | 8.32 | 7.62 | 7.85 | +0.26% | 103,927 | 82,616,464 |
| 2024-01-31 | 8.51 | 9.05 | 7.64 | 7.83 | -17.75% | 135,489 | 112,689,769 |
| 2024-01-30 | 10.12 | 10.37 | 9.4 | 9.52 | -6.76% | 90,775 | 89,502,470 |
| 2024-01-29 | 10.18 | 10.5 | 10.09 | 10.21 | -1.83% | 77,645 | 79,610,676 |
| 2024-01-26 | 10.64 | 10.88 | 10.32 | 10.4 | -2.99% | 95,831 | 102,072,924 |
| 2024-01-25 | 10.69 | 10.94 | 10.55 | 10.72 | -0.28% | 120,837 | 129,368,076 |
| 2024-01-24 | 10.5 | 11.14 | 10.44 | 10.75 | 0% | 147,063 | 159,361,647 |
| 2024-01-23 | 10.42 | 10.97 | 10.28 | 10.75 | +0.47% | 148,412 | 158,652,783 |
| 2024-01-22 | 10.41 | 11.25 | 9.8 | 10.7 | -0.09% | 176,318 | 184,107,717 |
| 2024-01-19 | 10.81 | 11.2 | 10.32 | 10.71 | +0.47% | 123,777 | 133,375,196 |
| 2024-01-18 | 10.74 | 11.96 | 10.65 | 10.66 | -2.83% | 191,110 | 215,716,492 |
| 2024-01-17 | 10.09 | 11.68 | 9.92 | 10.97 | +7.23% | 191,042 | 207,295,950 |
| 2024-01-16 | 10.42 | 10.62 | 10.09 | 10.23 | -2.76% | 100,977 | 104,788,706 |
| 2024-01-15 | 10.34 | 10.7 | 10.1 | 10.52 | +1.35% | 89,848 | 93,972,781 |
| 2024-01-12 | 10.29 | 10.68 | 10.2 | 10.38 | +0.39% | 87,077 | 90,582,909 |
| 2024-01-11 | 10.1 | 10.8 | 10 | 10.34 | +1.77% | 120,161 | 125,568,449 |
| 2024-01-10 | 10.27 | 10.5 | 9.95 | 10.16 | -4.33% | 129,306 | 131,469,877 |
| 2024-01-09 | 9.3 | 11.09 | 9.27 | 10.62 | +13.83% | 206,317 | 212,001,621 |
| 2024-01-08 | 9.02 | 9.45 | 9.01 | 9.33 | +0.32% | 55,953 | 51,750,106 |
| 2024-01-05 | 9.53 | 9.72 | 9.26 | 9.3 | -3.53% | 69,737 | 65,664,974 |
| 2024-01-04 | 9.55 | 9.83 | 9.41 | 9.64 | -0.62% | 56,641 | 54,661,715 |
| 2024-01-03 | 9.87 | 10.14 | 9.54 | 9.7 | -2.51% | 87,198 | 85,176,526 |
| 2024-01-02 | 9.88 | 10.25 | 9.72 | 9.95 | +1.12% | 97,627 | 97,893,951 |
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：