股票概览
7.02
-2.23%
-0.16
7.17
开盘价
7.23
最高价
6.99
最低价
45,685
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.46
MA10 (10日均线)
7.79
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 | 7.17 | 7.23 | 6.99 | 7.02 | -2.23% | 45,685 | 32,332,279 |
| 2024-12-30 | 7.31 | 7.32 | 7.09 | 7.18 | -1.78% | 46,713 | 33,545,389 |
| 2024-12-27 | 7.17 | 7.41 | 7.12 | 7.31 | +1.95% | 55,187 | 40,421,792 |
| 2024-12-26 | 7.16 | 7.23 | 7.12 | 7.17 | +0.14% | 47,256 | 33,900,284 |
| 2024-12-25 | 7.46 | 7.49 | 7.07 | 7.16 | -3.76% | 76,862 | 55,196,091 |
| 2024-12-24 | 7.5 | 7.57 | 7.3 | 7.44 | -0.13% | 66,256 | 49,204,813 |
| 2024-12-23 | 7.96 | 7.96 | 7.4 | 7.45 | -6.41% | 124,754 | 94,576,541 |
| 2024-12-20 | 8.09 | 8.19 | 7.96 | 7.96 | -0.75% | 105,466 | 84,919,144 |
| 2024-12-19 | 7.86 | 8.21 | 7.61 | 8.02 | +1.65% | 126,958 | 100,493,233 |
| 2024-12-18 | 8.07 | 8.1 | 7.7 | 7.89 | -1% | 97,945 | 77,076,351 |
| 2024-12-17 | 8.51 | 8.61 | 7.96 | 7.97 | -6.35% | 177,830 | 145,175,197 |
| 2024-12-16 | 9.01 | 9.09 | 8.4 | 8.51 | -2.41% | 265,743 | 230,014,343 |
| 2024-12-13 | 8.31 | 9.41 | 8.11 | 8.72 | +3.81% | 531,993 | 467,828,775 |
| 2024-12-12 | 7.94 | 8.45 | 7.86 | 8.4 | +6.33% | 276,516 | 227,902,815 |
| 2024-12-11 | 7.87 | 7.95 | 7.82 | 7.9 | +0.64% | 58,007 | 45,699,096 |
| 2024-12-10 | 8.09 | 8.2 | 7.84 | 7.85 | -1.01% | 94,973 | 75,859,059 |
| 2024-12-09 | 7.96 | 8.05 | 7.85 | 7.93 | +0.51% | 71,993 | 57,296,282 |
| 2024-12-06 | 7.93 | 7.95 | 7.79 | 7.89 | -0.13% | 76,041 | 59,868,174 |
| 2024-12-05 | 8.07 | 8.07 | 7.83 | 7.9 | -1.62% | 103,194 | 81,984,989 |
| 2024-12-04 | 8.02 | 8.25 | 7.92 | 8.03 | -0.62% | 126,588 | 102,064,847 |
| 2024-12-03 | 8.1 | 8.36 | 7.98 | 8.08 | -0.25% | 157,625 | 127,935,194 |
| 2024-12-02 | 7.77 | 8.1 | 7.72 | 8.1 | +5.33% | 168,167 | 134,412,796 |
| 2024-11-29 | 7.61 | 7.77 | 7.53 | 7.69 | +0.65% | 82,035 | 62,966,845 |
| 2024-11-28 | 7.6 | 7.75 | 7.58 | 7.64 | +0.26% | 83,566 | 64,063,838 |
| 2024-11-27 | 7.73 | 7.75 | 7.3 | 7.62 | -1.17% | 107,461 | 80,183,932 |
| 2024-11-26 | 7.48 | 7.72 | 7.37 | 7.71 | +3.21% | 89,137 | 67,888,798 |
| 2024-11-25 | 7.35 | 7.47 | 7.25 | 7.47 | +2.75% | 59,201 | 43,707,532 |
| 2024-11-22 | 7.61 | 7.69 | 7.25 | 7.27 | -4.97% | 76,788 | 57,460,605 |
| 2024-11-21 | 7.66 | 7.78 | 7.57 | 7.65 | -0.13% | 72,008 | 55,241,107 |
| 2024-11-20 | 7.41 | 7.72 | 7.41 | 7.66 | +2.54% | 75,124 | 57,405,535 |
| 2024-11-19 | 7.34 | 7.47 | 7.26 | 7.47 | +3.03% | 64,696 | 47,553,941 |
| 2024-11-18 | 7.47 | 7.56 | 7.21 | 7.25 | -2.42% | 85,853 | 62,826,643 |
| 2024-11-15 | 7.67 | 7.73 | 7.43 | 7.43 | -3.13% | 72,608 | 55,182,700 |
| 2024-11-14 | 7.96 | 7.99 | 7.65 | 7.67 | -3.28% | 96,857 | 75,324,745 |
| 2024-11-13 | 8.06 | 8.14 | 7.77 | 7.93 | -2.46% | 138,302 | 109,724,986 |
| 2024-11-12 | 8.1 | 8.34 | 8.05 | 8.13 | +0.74% | 233,254 | 190,959,753 |
| 2024-11-11 | 7.69 | 8.07 | 7.69 | 8.07 | +4.4% | 182,857 | 144,519,898 |
| 2024-11-08 | 7.88 | 7.95 | 7.68 | 7.73 | -0.77% | 167,955 | 130,372,589 |
| 2024-11-07 | 7.6 | 7.79 | 7.57 | 7.79 | +1.96% | 129,015 | 99,510,347 |
| 2024-11-06 | 7.59 | 7.86 | 7.54 | 7.64 | +0.66% | 153,241 | 117,871,725 |
| 2024-11-05 | 7.49 | 7.62 | 7.45 | 7.59 | +1.34% | 133,355 | 100,676,013 |
| 2024-11-04 | 7.3 | 7.58 | 7.21 | 7.49 | +1.9% | 110,388 | 82,130,070 |
| 2024-11-01 | 7.48 | 7.73 | 7.29 | 7.35 | -2.39% | 153,694 | 114,953,446 |
| 2024-10-31 | 7.63 | 7.72 | 7.49 | 7.53 | -0.92% | 135,367 | 102,781,156 |
| 2024-10-30 | 7.61 | 7.7 | 7.47 | 7.6 | -0.26% | 116,844 | 88,473,969 |
| 2024-10-29 | 7.78 | 7.87 | 7.58 | 7.62 | -2.68% | 192,009 | 148,095,599 |
| 2024-10-28 | 7.9 | 7.92 | 7.7 | 7.83 | -1.51% | 245,654 | 192,261,294 |
| 2024-10-25 | 7.52 | 8.1 | 7.41 | 7.95 | +2.58% | 397,828 | 309,035,851 |
| 2024-10-24 | 7.61 | 8.54 | 7.61 | 7.75 | +6.46% | 458,644 | 366,274,813 |
| 2024-10-23 | 7.5 | 7.55 | 7.23 | 7.28 | -3.58% | 204,548 | 150,380,144 |
| 2024-10-22 | 7.5 | 7.84 | 7.35 | 7.55 | +0.53% | 187,392 | 141,479,125 |
| 2024-10-21 | 6.97 | 7.64 | 6.97 | 7.51 | +7.75% | 211,507 | 155,136,950 |
| 2024-10-18 | 6.78 | 7.12 | 6.77 | 6.97 | +2.05% | 132,713 | 91,924,164 |
| 2024-10-17 | 6.92 | 7.06 | 6.81 | 6.83 | -0.58% | 97,413 | 67,755,235 |
| 2024-10-16 | 6.77 | 6.96 | 6.76 | 6.87 | +0.15% | 85,038 | 58,401,796 |
| 2024-10-15 | 6.94 | 7.05 | 6.84 | 6.86 | -0.87% | 100,252 | 69,660,784 |
| 2024-10-14 | 6.76 | 6.97 | 6.62 | 6.92 | +2.82% | 103,274 | 70,374,541 |
| 2024-10-11 | 7.2 | 7.2 | 6.61 | 6.73 | -5.74% | 154,575 | 105,454,883 |
| 2024-10-10 | 7.13 | 7.48 | 7.06 | 7.14 | +2% | 174,745 | 126,694,094 |
| 2024-10-09 | 7.8 | 7.84 | 7 | 7 | -12.28% | 239,632 | 178,335,840 |
| 2024-10-08 | 8.45 | 8.47 | 7.4 | 7.98 | +11.3% | 367,162 | 290,565,386 |
| 2024-09-30 | 6.61 | 7.28 | 6.41 | 7.17 | +13.81% | 290,058 | 198,052,357 |
| 2024-09-27 | 6.05 | 6.42 | 6.01 | 6.3 | +5.18% | 172,794 | 107,428,114 |
| 2024-09-26 | 5.84 | 5.99 | 5.77 | 5.99 | +1.01% | 105,218 | 61,952,178 |
| 2024-09-25 | 5.94 | 6.09 | 5.89 | 5.93 | +0.85% | 96,361 | 57,759,785 |
| 2024-09-24 | 5.74 | 5.9 | 5.72 | 5.88 | +2.98% | 84,585 | 49,207,914 |
| 2024-09-23 | 5.75 | 5.79 | 5.66 | 5.71 | +0.18% | 47,969 | 27,462,495 |
| 2024-09-20 | 5.82 | 5.83 | 5.66 | 5.7 | -1.21% | 52,887 | 30,254,066 |
| 2024-09-19 | 5.63 | 5.82 | 5.62 | 5.77 | +2.85% | 67,848 | 39,078,201 |
| 2024-09-18 | 5.69 | 5.7 | 5.5 | 5.61 | -0.18% | 63,221 | 35,347,885 |
| 2024-09-13 | 5.73 | 5.74 | 5.6 | 5.62 | -1.75% | 44,267 | 25,060,189 |
| 2024-09-12 | 5.76 | 5.86 | 5.71 | 5.72 | -0.35% | 39,461 | 22,873,234 |
| 2024-09-11 | 5.74 | 5.81 | 5.71 | 5.74 | -0.69% | 37,689 | 21,675,120 |
| 2024-09-10 | 5.73 | 5.82 | 5.67 | 5.78 | +0.35% | 42,035 | 24,094,005 |
| 2024-09-09 | 5.67 | 5.83 | 5.62 | 5.76 | +2.13% | 60,756 | 34,927,451 |
| 2024-09-06 | 5.88 | 5.9 | 5.62 | 5.64 | -3.75% | 77,197 | 44,177,302 |
| 2024-09-05 | 5.77 | 5.96 | 5.73 | 5.86 | +2.09% | 75,465 | 44,211,964 |
| 2024-09-04 | 5.78 | 5.83 | 5.73 | 5.74 | -1.37% | 44,360 | 25,606,987 |
| 2024-09-03 | 5.85 | 5.95 | 5.79 | 5.82 | -1.19% | 60,268 | 35,269,516 |
| 2024-09-02 | 5.92 | 6.05 | 5.87 | 5.89 | -0.67% | 64,813 | 38,550,709 |
| 2024-08-30 | 5.84 | 6.04 | 5.78 | 5.93 | +1.19% | 85,982 | 51,099,320 |
| 2024-08-29 | 5.89 | 5.89 | 5.7 | 5.86 | -0.17% | 77,934 | 45,339,401 |
| 2024-08-28 | 5.75 | 5.95 | 5.66 | 5.87 | +3.16% | 105,544 | 61,714,521 |
| 2024-08-27 | 5.82 | 5.84 | 5.67 | 5.69 | -1.22% | 53,686 | 30,857,115 |
| 2024-08-26 | 5.68 | 5.79 | 5.56 | 5.76 | +1.95% | 57,864 | 33,076,170 |
| 2024-08-23 | 5.82 | 5.82 | 5.6 | 5.65 | -2.25% | 67,927 | 38,545,732 |
| 2024-08-22 | 5.84 | 5.91 | 5.75 | 5.78 | -1.03% | 59,253 | 34,521,070 |
| 2024-08-21 | 5.82 | 5.93 | 5.82 | 5.84 | -0.68% | 46,094 | 27,013,858 |
| 2024-08-20 | 5.98 | 6.01 | 5.83 | 5.88 | -1.84% | 68,971 | 40,703,733 |
| 2024-08-19 | 6.12 | 6.12 | 5.96 | 5.99 | -2.6% | 107,143 | 64,343,955 |
| 2024-08-16 | 6.09 | 6.2 | 5.98 | 6.15 | +1.15% | 107,054 | 65,456,319 |
| 2024-08-15 | 6.1 | 6.14 | 5.96 | 6.08 | +0.16% | 105,003 | 63,641,036 |
| 2024-08-14 | 6.22 | 6.22 | 6.04 | 6.07 | -2.25% | 91,780 | 55,906,322 |
| 2024-08-13 | 6.25 | 6.26 | 6.06 | 6.21 | -1.27% | 127,157 | 77,895,098 |
| 2024-08-12 | 6.21 | 6.43 | 6.16 | 6.29 | +1.94% | 194,138 | 122,057,714 |
| 2024-08-09 | 6.52 | 6.55 | 6.16 | 6.17 | -5.66% | 275,741 | 173,717,535 |
| 2024-08-08 | 6.56 | 6.95 | 6.53 | 6.54 | +0.62% | 345,320 | 232,339,770 |
| 2024-08-07 | 6.73 | 6.78 | 6.45 | 6.5 | -3.7% | 221,576 | 144,834,979 |
| 2024-08-06 | 6.44 | 6.89 | 6.23 | 6.75 | +6.47% | 353,564 | 231,228,873 |
| 2024-08-05 | 6.77 | 6.94 | 6.3 | 6.34 | -8.91% | 374,201 | 247,477,452 |
| 2024-08-02 | 6.33 | 6.96 | 6.28 | 6.96 | +8.75% | 418,667 | 277,336,701 |
| 2024-08-01 | 6.24 | 6.54 | 6.2 | 6.4 | +0.79% | 289,633 | 184,752,008 |
| 2024-07-31 | 6.1 | 6.45 | 5.93 | 6.35 | +0.16% | 410,215 | 252,603,906 |
| 2024-07-30 | 6.03 | 6.9 | 6.03 | 6.34 | +10.26% | 364,929 | 236,480,972 |
| 2024-07-29 | 5.67 | 5.78 | 5.58 | 5.75 | +1.59% | 62,796 | 35,752,645 |
| 2024-07-26 | 5.64 | 5.74 | 5.58 | 5.66 | +1.25% | 52,274 | 29,614,528 |
| 2024-07-25 | 5.62 | 5.69 | 5.48 | 5.59 | 0% | 58,594 | 32,711,307 |
| 2024-07-24 | 5.77 | 5.8 | 5.57 | 5.59 | -2.95% | 87,454 | 49,402,609 |
| 2024-07-23 | 5.99 | 5.99 | 5.75 | 5.76 | -2.7% | 52,957 | 31,003,668 |
| 2024-07-22 | 5.97 | 6.01 | 5.82 | 5.92 | -0.67% | 60,451 | 35,736,065 |
| 2024-07-19 | 5.89 | 6.01 | 5.84 | 5.96 | +1.19% | 53,936 | 32,019,642 |
| 2024-07-18 | 5.86 | 5.95 | 5.75 | 5.89 | -0.67% | 73,489 | 42,910,435 |
| 2024-07-17 | 5.97 | 6.09 | 5.92 | 5.93 | -1.5% | 67,919 | 40,542,223 |
| 2024-07-16 | 6.06 | 6.09 | 5.97 | 6.02 | -0.66% | 51,956 | 31,261,782 |
| 2024-07-15 | 6.16 | 6.16 | 6 | 6.06 | -1.46% | 60,646 | 36,714,550 |
| 2024-07-12 | 6.21 | 6.3 | 6.13 | 6.15 | -0.81% | 79,965 | 49,669,491 |
| 2024-07-11 | 6.05 | 6.25 | 5.98 | 6.2 | +5.44% | 102,006 | 62,789,873 |
| 2024-07-10 | 5.97 | 6.04 | 5.82 | 5.88 | -1.01% | 61,812 | 36,571,908 |
| 2024-07-09 | 5.99 | 6.01 | 5.78 | 5.94 | +0.34% | 98,159 | 57,771,043 |
| 2024-07-08 | 6.24 | 6.25 | 5.9 | 5.92 | -4.52% | 76,068 | 45,851,042 |
| 2024-07-05 | 6.03 | 6.22 | 5.92 | 6.2 | +3.16% | 69,557 | 42,385,979 |
| 2024-07-04 | 6.26 | 6.32 | 5.97 | 6.01 | -4.45% | 81,903 | 49,903,101 |
| 2024-07-03 | 6.37 | 6.49 | 6.26 | 6.29 | -1.72% | 85,298 | 54,149,831 |
| 2024-07-02 | 6.38 | 6.46 | 6.26 | 6.4 | +0.95% | 84,211 | 53,695,016 |
| 2024-07-01 | 6.14 | 6.35 | 6.09 | 6.34 | +3.26% | 87,049 | 54,276,135 |
| 2024-06-28 | 6.15 | 6.28 | 6.05 | 6.14 | -0.16% | 62,774 | 38,834,897 |
| 2024-06-27 | 6.34 | 6.4 | 6.13 | 6.15 | -2.38% | 69,022 | 42,990,528 |
| 2024-06-26 | 6.03 | 6.31 | 6 | 6.3 | +3.96% | 80,275 | 49,579,088 |
| 2024-06-25 | 6.1 | 6.15 | 5.99 | 6.06 | +0.83% | 69,957 | 42,449,882 |
| 2024-06-24 | 6.21 | 6.3 | 5.98 | 6.01 | -4.3% | 113,364 | 68,992,653 |
| 2024-06-21 | 6.17 | 6.44 | 6.1 | 6.28 | +1.29% | 98,636 | 61,990,560 |
| 2024-06-20 | 6.39 | 6.65 | 6.2 | 6.2 | -4.02% | 154,283 | 98,787,472 |
| 2024-06-19 | 6.45 | 6.57 | 6.33 | 6.46 | -0.31% | 140,179 | 90,506,931 |
| 2024-06-18 | 6.37 | 6.5 | 6.33 | 6.48 | +2.37% | 99,178 | 63,845,851 |
| 2024-06-17 | 6.42 | 6.47 | 6.29 | 6.33 | -2.01% | 83,084 | 52,698,761 |
| 2024-06-14 | 6.5 | 6.55 | 6.36 | 6.46 | 0% | 80,777 | 52,026,838 |
| 2024-06-13 | 6.62 | 6.63 | 6.44 | 6.46 | -2.71% | 80,667 | 52,445,279 |
| 2024-06-12 | 6.47 | 6.67 | 6.42 | 6.64 | +2.95% | 116,624 | 76,713,775 |
| 2024-06-11 | 6.4 | 6.49 | 6.26 | 6.45 | +0.62% | 99,639 | 63,708,074 |
| 2024-06-07 | 6.37 | 6.47 | 6.24 | 6.41 | +2.07% | 127,463 | 81,065,905 |
| 2024-06-06 | 6.53 | 6.65 | 6.11 | 6.28 | -4.85% | 174,855 | 110,501,110 |
| 2024-06-05 | 6.83 | 6.83 | 6.58 | 6.6 | -2.8% | 111,259 | 74,220,080 |
| 2024-06-04 | 6.9 | 6.9 | 6.67 | 6.79 | -1.59% | 121,281 | 81,954,972 |
| 2024-06-03 | 6.95 | 7.03 | 6.8 | 6.9 | -1.85% | 167,884 | 116,074,234 |
| 2024-05-31 | 7.01 | 7.14 | 7.01 | 7.03 | -0.14% | 116,440 | 82,344,256 |
| 2024-05-30 | 7.02 | 7.22 | 6.99 | 7.04 | -0.98% | 153,174 | 108,342,413 |
| 2024-05-29 | 7.26 | 7.31 | 7.11 | 7.11 | -2.07% | 180,334 | 129,654,754 |
| 2024-05-28 | 7.19 | 7.32 | 7.05 | 7.26 | +1.54% | 236,092 | 170,439,651 |
| 2024-05-27 | 7.3 | 7.38 | 7.02 | 7.15 | -3.38% | 301,272 | 215,161,303 |
| 2024-05-24 | 7.29 | 7.88 | 7.15 | 7.4 | +3.5% | 478,484 | 357,079,235 |
| 2024-05-23 | 7.39 | 7.42 | 7.1 | 7.15 | -4.03% | 265,044 | 191,327,167 |
| 2024-05-22 | 7.65 | 7.76 | 7.4 | 7.45 | -1.84% | 268,328 | 201,846,288 |
| 2024-05-21 | 7.85 | 7.87 | 7.55 | 7.59 | -4.17% | 288,460 | 221,253,787 |
| 2024-05-20 | 7.73 | 8.06 | 7.71 | 7.92 | +1.28% | 404,366 | 320,157,508 |
| 2024-05-17 | 7.76 | 7.86 | 7.47 | 7.82 | -0.38% | 400,262 | 307,604,888 |
| 2024-05-16 | 7.92 | 8.08 | 7.57 | 7.85 | -2.36% | 399,604 | 313,182,857 |
| 2024-05-15 | 7.87 | 8.04 | 7.46 | 8.04 | -0.74% | 453,482 | 354,672,479 |
| 2024-05-14 | 8.41 | 8.79 | 7.94 | 8.1 | -6.03% | 696,366 | 577,381,068 |
| 2024-05-13 | 8.8 | 9.19 | 8.38 | 8.62 | -2.49% | 774,296 | 678,404,061 |
| 2024-05-10 | 8.69 | 9.79 | 8.6 | 8.84 | +1.73% | 1,011,484 | 920,428,344 |
| 2024-05-09 | 8.25 | 9.1 | 7.94 | 8.69 | -0.11% | 832,225 | 722,544,332 |
| 2024-05-08 | 8.15 | 9.18 | 8.15 | 8.7 | +2.35% | 928,706 | 815,198,282 |
| 2024-05-07 | 8.9 | 8.9 | 8.15 | 8.5 | -4.49% | 839,169 | 713,371,634 |
| 2024-05-06 | 7.95 | 8.93 | 7.66 | 8.9 | +18.67% | 961,100 | 799,432,741 |
| 2024-04-30 | 6.01 | 7.5 | 5.98 | 7.5 | +20% | 575,255 | 413,503,148 |
| 2024-04-29 | 5.39 | 6.4 | 5.39 | 6.25 | +15.53% | 225,262 | 134,478,035 |
| 2024-04-26 | 5.3 | 5.66 | 5.2 | 5.41 | +9.07% | 189,162 | 101,686,817 |
| 2024-04-25 | 4.99 | 5.04 | 4.86 | 4.96 | +0.81% | 55,327 | 27,453,194 |
| 2024-04-24 | 4.8 | 4.94 | 4.73 | 4.92 | +2.93% | 56,349 | 27,352,513 |
| 2024-04-23 | 4.6 | 4.82 | 4.57 | 4.78 | +3.46% | 52,966 | 25,053,231 |
| 2024-04-22 | 4.49 | 4.66 | 4.35 | 4.62 | +2.44% | 62,686 | 28,446,799 |
| 2024-04-19 | 4.55 | 4.63 | 4.47 | 4.51 | -0.88% | 47,423 | 21,424,488 |
| 2024-04-18 | 4.69 | 4.71 | 4.54 | 4.55 | -3.19% | 65,597 | 30,149,825 |
| 2024-04-17 | 4.39 | 4.78 | 4.33 | 4.7 | +11.9% | 103,983 | 48,260,092 |
| 2024-04-16 | 4.79 | 4.79 | 4.18 | 4.2 | -13.04% | 105,909 | 45,973,010 |
| 2024-04-15 | 5.22 | 5.25 | 4.7 | 4.83 | -7.65% | 93,075 | 45,526,431 |
| 2024-04-12 | 5.4 | 5.45 | 5.18 | 5.23 | -2.79% | 47,704 | 25,214,103 |
| 2024-04-11 | 5.45 | 5.5 | 5.36 | 5.38 | -1.65% | 33,475 | 18,233,587 |
| 2024-04-10 | 5.63 | 5.67 | 5.38 | 5.47 | -3.19% | 46,549 | 25,431,789 |
| 2024-04-09 | 5.43 | 5.7 | 5.4 | 5.65 | +4.05% | 46,389 | 25,641,523 |
| 2024-04-08 | 5.7 | 5.7 | 5.42 | 5.43 | -4.57% | 48,375 | 26,785,501 |
| 2024-04-03 | 5.78 | 5.79 | 5.6 | 5.69 | -1.04% | 38,151 | 21,689,945 |
| 2024-04-02 | 5.7 | 5.8 | 5.66 | 5.75 | +1.05% | 42,814 | 24,603,940 |
| 2024-04-01 | 5.54 | 5.72 | 5.54 | 5.69 | +2.71% | 56,694 | 31,898,531 |
| 2024-03-29 | 5.49 | 5.61 | 5.45 | 5.54 | +0.54% | 60,223 | 33,261,026 |
| 2024-03-28 | 5.32 | 5.65 | 5.24 | 5.51 | +2.99% | 76,281 | 41,383,430 |
| 2024-03-27 | 5.4 | 5.51 | 5.33 | 5.35 | -0.93% | 56,777 | 30,796,494 |
| 2024-03-26 | 5.38 | 5.52 | 5.32 | 5.4 | -0.55% | 53,181 | 28,717,850 |
| 2024-03-25 | 5.59 | 5.62 | 5.43 | 5.43 | -2.86% | 42,707 | 23,551,697 |
| 2024-03-22 | 5.73 | 5.76 | 5.49 | 5.59 | -2.78% | 57,117 | 31,928,187 |
| 2024-03-21 | 5.74 | 5.8 | 5.64 | 5.75 | +0.7% | 48,774 | 27,941,522 |
| 2024-03-20 | 5.62 | 5.75 | 5.57 | 5.71 | +1.42% | 51,162 | 28,975,939 |
| 2024-03-19 | 5.56 | 5.69 | 5.55 | 5.63 | +1.81% | 61,443 | 34,648,302 |
| 2024-03-18 | 5.42 | 5.54 | 5.37 | 5.53 | +2.6% | 53,767 | 29,343,971 |
| 2024-03-15 | 5.28 | 5.41 | 5.23 | 5.39 | +2.08% | 49,300 | 26,332,466 |
| 2024-03-14 | 5.33 | 5.44 | 5.21 | 5.28 | 0% | 60,675 | 32,388,450 |
| 2024-03-13 | 5.37 | 5.39 | 5.21 | 5.28 | -1.49% | 50,796 | 26,810,693 |
| 2024-03-12 | 5.18 | 5.38 | 5.15 | 5.36 | +4.28% | 74,901 | 39,652,704 |
| 2024-03-11 | 5.05 | 5.15 | 4.96 | 5.14 | +3.21% | 54,492 | 27,561,240 |
| 2024-03-08 | 5 | 5.04 | 4.93 | 4.98 | +0.2% | 38,523 | 19,204,501 |
| 2024-03-07 | 5.04 | 5.08 | 4.96 | 4.97 | -0.8% | 38,676 | 19,424,020 |
| 2024-03-06 | 5.05 | 5.08 | 4.97 | 5.01 | -0.6% | 47,432 | 23,807,296 |
| 2024-03-05 | 5.13 | 5.15 | 5.02 | 5.04 | -2.14% | 47,674 | 24,169,799 |
| 2024-03-04 | 5.12 | 5.24 | 5.05 | 5.15 | +1.18% | 71,337 | 36,603,821 |
| 2024-03-01 | 5.04 | 5.15 | 5.01 | 5.09 | +0.79% | 63,355 | 32,182,326 |
| 2024-02-29 | 4.88 | 5.14 | 4.85 | 5.05 | +3.48% | 104,609 | 52,116,362 |
| 2024-02-28 | 5.44 | 5.69 | 4.88 | 4.88 | -10.13% | 152,361 | 81,080,386 |
| 2024-02-27 | 5.29 | 5.45 | 5.21 | 5.43 | +2.26% | 72,681 | 38,829,997 |
| 2024-02-26 | 5.21 | 5.5 | 5.12 | 5.31 | +2.91% | 96,678 | 51,265,851 |
| 2024-02-23 | 4.93 | 5.17 | 4.93 | 5.16 | +4.88% | 78,979 | 39,961,998 |
| 2024-02-22 | 4.86 | 4.96 | 4.81 | 4.92 | +1.23% | 66,757 | 32,588,941 |
| 2024-02-21 | 4.6 | 5.03 | 4.58 | 4.86 | +3.62% | 87,747 | 42,513,277 |
| 2024-02-20 | 4.49 | 4.69 | 4.39 | 4.69 | +3.99% | 88,855 | 40,843,103 |
| 2024-02-19 | 4.4 | 4.75 | 4.35 | 4.51 | +2.5% | 155,537 | 70,777,527 |
| 2024-02-08 | 3.9 | 4.47 | 3.53 | 4.4 | +13.4% | 235,363 | 93,408,612 |
| 2024-02-07 | 4.15 | 4.22 | 3.77 | 3.88 | -7.18% | 167,910 | 65,756,591 |
| 2024-02-06 | 4.22 | 4.34 | 3.81 | 4.18 | +1.21% | 165,726 | 66,661,973 |
| 2024-02-05 | 4.65 | 4.77 | 3.98 | 4.13 | -16.4% | 177,837 | 75,392,452 |
| 2024-02-02 | 5.29 | 5.37 | 4.72 | 4.94 | -5.9% | 83,371 | 41,728,168 |
| 2024-02-01 | 5.39 | 5.41 | 5.15 | 5.25 | -2.6% | 77,896 | 40,992,789 |
| 2024-01-31 | 5.79 | 5.79 | 5.37 | 5.39 | -6.42% | 62,961 | 34,669,431 |
| 2024-01-30 | 5.96 | 6 | 5.72 | 5.76 | -3.36% | 47,908 | 28,083,517 |
| 2024-01-29 | 6.25 | 6.25 | 5.93 | 5.96 | -3.56% | 49,748 | 29,954,916 |
| 2024-01-26 | 6.21 | 6.34 | 6.15 | 6.18 | -0.64% | 43,746 | 27,328,930 |
| 2024-01-25 | 6.02 | 6.27 | 5.91 | 6.22 | +4.01% | 64,823 | 39,834,601 |
| 2024-01-24 | 5.98 | 6.04 | 5.69 | 5.98 | +1.18% | 65,720 | 38,575,158 |
| 2024-01-23 | 6.02 | 6.04 | 5.75 | 5.91 | -1.99% | 83,049 | 48,886,107 |
| 2024-01-22 | 6.54 | 6.55 | 5.98 | 6.03 | -6.66% | 67,557 | 42,076,409 |
| 2024-01-19 | 6.56 | 6.59 | 6.41 | 6.46 | -1.37% | 48,740 | 31,630,582 |
| 2024-01-18 | 6.66 | 6.72 | 6.36 | 6.55 | -1.8% | 67,053 | 43,470,429 |
| 2024-01-17 | 6.92 | 6.92 | 6.67 | 6.67 | -3.19% | 38,651 | 26,281,019 |
| 2024-01-16 | 7.01 | 7.02 | 6.81 | 6.89 | -1.71% | 51,219 | 35,302,077 |
| 2024-01-15 | 6.98 | 7.02 | 6.83 | 7.01 | +0.29% | 35,302 | 24,627,692 |
| 2024-01-12 | 7.05 | 7.13 | 6.97 | 6.99 | -0.85% | 30,211 | 21,311,999 |
| 2024-01-11 | 6.96 | 7.07 | 6.95 | 7.05 | +1.44% | 34,347 | 24,111,790 |
| 2024-01-10 | 6.98 | 7.08 | 6.87 | 6.95 | -0.57% | 36,939 | 25,803,120 |
| 2024-01-09 | 7.05 | 7.07 | 6.92 | 6.99 | +0.29% | 38,612 | 26,982,351 |
| 2024-01-08 | 7.17 | 7.2 | 6.97 | 6.97 | -2.92% | 52,721 | 37,339,705 |
| 2024-01-05 | 7.36 | 7.38 | 7.15 | 7.18 | -2.31% | 43,301 | 31,324,350 |
| 2024-01-04 | 7.39 | 7.39 | 7.28 | 7.35 | -0.54% | 34,393 | 25,176,997 |
| 2024-01-03 | 7.35 | 7.52 | 7.33 | 7.39 | -0.14% | 34,860 | 25,812,670 |
| 2024-01-02 | 7.36 | 7.44 | 7.34 | 7.4 | +0.41% | 32,984 | 24,410,728 |
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：