股票概览
16.8
-7.79%
-1.42
17.9
开盘价
18.11
最高价
16.76
最低价
382,906
成交量
数据更新至: 2024-12-31
技术指标
17.43
MA5 (5日均线)
19.31
MA10 (10日均线)
18.92
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 | 17.9 | 18.11 | 16.76 | 16.8 | -7.79% | 382,906 | 672,150,440 |
| 2024-12-30 | 17.24 | 18.22 | 16.41 | 18.22 | +4.23% | 515,584 | 889,803,033 |
| 2024-12-27 | 17.24 | 18.09 | 16.9 | 17.48 | +1.16% | 384,038 | 675,429,441 |
| 2024-12-26 | 17.4 | 17.87 | 17.14 | 17.28 | -0.63% | 368,082 | 643,618,255 |
| 2024-12-25 | 18.62 | 18.85 | 17.15 | 17.39 | -10.45% | 526,061 | 933,800,282 |
| 2024-12-24 | 21.82 | 22.26 | 18.6 | 19.42 | -11.77% | 735,236 | 1,476,381,333 |
| 2024-12-23 | 22.68 | 23.85 | 21.56 | 22.01 | -4.1% | 801,330 | 1,812,319,575 |
| 2024-12-20 | 20.2 | 24.64 | 20.16 | 22.95 | +11.79% | 1,108,444 | 2,568,162,232 |
| 2024-12-19 | 20.01 | 20.9 | 19.61 | 20.53 | -2.24% | 524,555 | 1,063,728,611 |
| 2024-12-18 | 19.05 | 21.38 | 18.8 | 21 | +8.14% | 747,718 | 1,528,959,642 |
| 2024-12-17 | 18.55 | 20.42 | 18.08 | 19.42 | +4.52% | 620,779 | 1,208,698,127 |
| 2024-12-16 | 18.12 | 19.13 | 17.6 | 18.58 | +2.14% | 318,180 | 589,279,195 |
| 2024-12-13 | 18.66 | 18.98 | 18.15 | 18.19 | -4.81% | 314,464 | 582,411,028 |
| 2024-12-12 | 17.97 | 19.79 | 17.7 | 19.11 | +6.34% | 463,206 | 865,009,645 |
| 2024-12-11 | 18.2 | 18.68 | 17.82 | 17.97 | -3.9% | 337,029 | 609,829,984 |
| 2024-12-10 | 19.84 | 20.37 | 18.53 | 18.7 | +0.27% | 469,029 | 903,166,235 |
| 2024-12-09 | 17.9 | 20.4 | 17.8 | 18.65 | +3.1% | 426,393 | 804,535,730 |
| 2024-12-06 | 17.9 | 18.64 | 17.46 | 18.09 | -2.22% | 397,634 | 717,932,710 |
| 2024-12-05 | 18.14 | 19.51 | 17.7 | 18.5 | +1.93% | 476,227 | 885,425,264 |
| 2024-12-04 | 16.87 | 18.5 | 16.73 | 18.15 | +5.65% | 517,704 | 921,885,917 |
| 2024-12-03 | 17.05 | 17.65 | 16.86 | 17.18 | +1% | 384,678 | 664,106,045 |
| 2024-12-02 | 16.4 | 17.14 | 16.36 | 17.01 | +0.12% | 390,200 | 654,032,872 |
| 2024-11-29 | 15.48 | 17.83 | 15.48 | 16.99 | +9.26% | 516,016 | 871,520,012 |
| 2024-11-28 | 15.76 | 16.64 | 15.5 | 15.55 | +1.11% | 323,973 | 519,552,627 |
| 2024-11-27 | 14.85 | 15.43 | 14.39 | 15.38 | +2.95% | 223,409 | 333,268,352 |
| 2024-11-26 | 15.33 | 15.65 | 14.9 | 14.94 | -3.49% | 221,163 | 337,614,193 |
| 2024-11-25 | 15.88 | 16.18 | 14.86 | 15.48 | -2.89% | 282,175 | 431,604,990 |
| 2024-11-22 | 17.18 | 17.42 | 15.94 | 15.94 | -10.05% | 415,125 | 700,084,186 |
| 2024-11-21 | 16.99 | 18.12 | 16.55 | 17.72 | +4.6% | 527,641 | 909,577,898 |
| 2024-11-20 | 16.23 | 17.35 | 16.07 | 16.94 | +0.95% | 462,455 | 776,248,317 |
| 2024-11-19 | 16.35 | 16.85 | 15.4 | 16.78 | -1.35% | 556,698 | 897,696,987 |
| 2024-11-18 | 19.38 | 19.8 | 16.78 | 17.01 | -18.02% | 632,037 | 1,128,190,691 |
| 2024-11-15 | 19.8 | 22 | 19.5 | 20.75 | +1.32% | 1,014,038 | 2,111,937,249 |
| 2024-11-14 | 17.1 | 20.48 | 16.5 | 20.48 | +19.98% | 929,607 | 1,846,447,743 |
| 2024-11-13 | 17.4 | 17.5 | 16.51 | 17.07 | -4.58% | 293,383 | 498,409,122 |
| 2024-11-12 | 17.7 | 18.97 | 17.36 | 17.89 | +2.82% | 484,988 | 874,280,529 |
| 2024-11-11 | 15.66 | 18.5 | 15.66 | 17.4 | +7.54% | 424,304 | 723,841,485 |
| 2024-11-08 | 17.2 | 17.53 | 16.01 | 16.18 | -1.76% | 403,006 | 674,852,378 |
| 2024-11-07 | 15.39 | 16.85 | 15.18 | 16.47 | +7.09% | 407,985 | 664,907,323 |
| 2024-11-06 | 15.1 | 15.8 | 14.95 | 15.38 | +1.65% | 295,984 | 456,277,174 |
| 2024-11-05 | 14.41 | 15.2 | 14.36 | 15.13 | +6.18% | 250,719 | 374,555,136 |
| 2024-11-04 | 13.9 | 14.5 | 13.38 | 14.25 | +0.99% | 146,243 | 205,276,111 |
| 2024-11-01 | 14.84 | 14.94 | 13.68 | 14.11 | -6.68% | 244,476 | 346,119,071 |
| 2024-10-31 | 14.84 | 15.45 | 14.39 | 15.12 | +1.07% | 238,276 | 357,132,337 |
| 2024-10-30 | 15.69 | 15.73 | 14.71 | 14.96 | -5.2% | 225,766 | 338,608,595 |
| 2024-10-29 | 15.38 | 15.88 | 15.31 | 15.78 | +2.33% | 284,103 | 444,597,159 |
| 2024-10-28 | 14.91 | 15.48 | 14.66 | 15.42 | -0.71% | 268,369 | 404,853,716 |
| 2024-10-25 | 15.4 | 16 | 15.39 | 15.53 | +0.58% | 178,188 | 278,375,510 |
| 2024-10-24 | 15.36 | 15.67 | 15.21 | 15.44 | -0.58% | 148,445 | 229,084,654 |
| 2024-10-23 | 16 | 16.68 | 15.35 | 15.53 | -4.14% | 305,941 | 487,205,281 |
| 2024-10-22 | 17.6 | 17.77 | 16.18 | 16.2 | -11.09% | 427,852 | 723,525,717 |
| 2024-10-21 | 17.3 | 18.5 | 17.11 | 18.22 | +6.92% | 514,106 | 917,828,384 |
| 2024-10-18 | 16.14 | 17.75 | 15.89 | 17.04 | +2.9% | 473,826 | 797,075,458 |
| 2024-10-17 | 16.77 | 17.3 | 16.2 | 16.56 | +3.5% | 405,854 | 681,516,228 |
| 2024-10-16 | 15.48 | 16.77 | 15.48 | 16 | -2.26% | 295,532 | 476,097,483 |
| 2024-10-15 | 16.69 | 18 | 16.07 | 16.37 | -4.04% | 518,525 | 880,994,026 |
| 2024-10-14 | 15.56 | 17.38 | 14.46 | 17.06 | +12.53% | 493,529 | 778,984,177 |
| 2024-10-11 | 14.76 | 16.2 | 14.6 | 15.16 | +1.4% | 382,718 | 594,632,566 |
| 2024-10-10 | 16.82 | 17.09 | 13.72 | 14.95 | -12.32% | 441,227 | 677,232,818 |
| 2024-10-09 | 16.03 | 19.79 | 15.21 | 17.05 | +1.37% | 769,491 | 1,343,054,372 |
| 2024-10-08 | 16.82 | 16.82 | 15.34 | 16.82 | +19.97% | 484,307 | 806,116,597 |
| 2024-09-30 | 12.6 | 14.02 | 12.08 | 14.02 | +20.03% | 609,100 | 814,838,224 |
| 2024-09-27 | 10.54 | 12.21 | 10.45 | 11.68 | +11.34% | 580,248 | 646,431,361 |
| 2024-09-26 | 10.04 | 10.7 | 9.94 | 10.49 | +3.25% | 451,285 | 468,268,718 |
| 2024-09-25 | 10.15 | 11.61 | 10.14 | 10.16 | +0.49% | 614,076 | 649,741,125 |
| 2024-09-24 | 9.49 | 10.5 | 9.2 | 10.11 | +6.09% | 489,250 | 480,001,431 |
| 2024-09-23 | 9.39 | 9.65 | 9.18 | 9.53 | +0.95% | 309,641 | 293,242,458 |
| 2024-09-20 | 9.45 | 9.77 | 9.3 | 9.44 | -1.05% | 403,916 | 382,066,898 |
| 2024-09-19 | 8.74 | 9.71 | 8.57 | 9.54 | +9.28% | 501,274 | 460,839,824 |
| 2024-09-18 | 8.6 | 9 | 8.3 | 8.73 | +1.87% | 304,026 | 262,661,826 |
| 2024-09-13 | 9.03 | 9.05 | 8.56 | 8.57 | -7.35% | 303,185 | 265,275,028 |
| 2024-09-12 | 9.08 | 9.41 | 8.84 | 9.25 | +1.2% | 401,823 | 366,956,312 |
| 2024-09-11 | 9.44 | 9.74 | 9.1 | 9.14 | -2.87% | 333,862 | 310,074,420 |
| 2024-09-10 | 9.92 | 10.02 | 9.2 | 9.41 | -6.09% | 381,896 | 359,156,529 |
| 2024-09-09 | 9.68 | 10.29 | 9.2 | 10.02 | -5.29% | 566,436 | 556,115,688 |
| 2024-09-06 | 9.91 | 11.42 | 9.83 | 10.58 | +11.13% | 855,356 | 923,996,894 |
| 2024-09-05 | 8.09 | 9.52 | 8.08 | 9.52 | +20.05% | 414,031 | 371,495,383 |
| 2024-09-04 | 8.02 | 8.06 | 7.83 | 7.93 | -2.22% | 76,726 | 61,045,696 |
| 2024-09-03 | 8.09 | 8.27 | 7.96 | 8.11 | +0.25% | 90,979 | 73,622,123 |
| 2024-09-02 | 8.31 | 8.39 | 8.08 | 8.09 | -3% | 122,551 | 100,380,662 |
| 2024-08-30 | 7.9 | 8.49 | 7.88 | 8.34 | +5.57% | 176,031 | 146,561,957 |
| 2024-08-29 | 7.8 | 7.96 | 7.67 | 7.9 | +1.02% | 81,977 | 64,341,602 |
| 2024-08-28 | 7.8 | 7.94 | 7.62 | 7.82 | +0.13% | 69,671 | 54,354,813 |
| 2024-08-27 | 8 | 8.1 | 7.77 | 7.81 | -2.38% | 98,655 | 77,992,196 |
| 2024-08-26 | 8.28 | 8.29 | 7.95 | 8 | -3.15% | 127,961 | 103,004,081 |
| 2024-08-23 | 8.21 | 8.58 | 8.06 | 8.26 | +0.73% | 134,475 | 111,785,146 |
| 2024-08-22 | 8.48 | 8.65 | 8.17 | 8.2 | -3.87% | 158,502 | 132,250,963 |
| 2024-08-21 | 8.81 | 8.98 | 8.47 | 8.53 | -3.18% | 209,611 | 181,152,476 |
| 2024-08-20 | 8.6 | 9.19 | 8.29 | 8.81 | +0.34% | 318,113 | 276,681,593 |
| 2024-08-19 | 8.37 | 8.95 | 8.36 | 8.78 | +4.77% | 286,611 | 249,495,664 |
| 2024-08-16 | 8.43 | 8.59 | 8.38 | 8.38 | -1.06% | 95,346 | 80,830,527 |
| 2024-08-15 | 8.19 | 8.55 | 8.14 | 8.47 | +2.79% | 145,033 | 122,218,458 |
| 2024-08-14 | 8.18 | 8.38 | 8.15 | 8.24 | +0.49% | 88,989 | 73,664,667 |
| 2024-08-13 | 7.99 | 8.2 | 7.95 | 8.2 | +2.12% | 76,812 | 62,001,016 |
| 2024-08-12 | 8.14 | 8.17 | 7.95 | 8.03 | -1.35% | 85,300 | 68,686,667 |
| 2024-08-09 | 8.28 | 8.33 | 8.13 | 8.14 | -0.97% | 96,129 | 78,955,001 |
| 2024-08-08 | 8.49 | 8.49 | 8.09 | 8.22 | -2.26% | 116,793 | 96,125,182 |
| 2024-08-07 | 8.32 | 8.59 | 8.31 | 8.41 | +0.36% | 116,363 | 98,381,648 |
| 2024-08-06 | 8.36 | 8.46 | 8.16 | 8.38 | +1.82% | 131,941 | 109,346,541 |
| 2024-08-05 | 8.8 | 8.83 | 8.21 | 8.23 | -7.84% | 211,911 | 180,280,715 |
| 2024-08-02 | 9.3 | 9.35 | 8.9 | 8.93 | -4.9% | 208,698 | 189,696,845 |
| 2024-08-01 | 9.3 | 9.48 | 9.21 | 9.39 | -1.05% | 258,939 | 241,874,314 |
| 2024-07-31 | 9.24 | 9.68 | 9.1 | 9.49 | -0.63% | 395,279 | 370,710,141 |
| 2024-07-30 | 9.02 | 9.68 | 8.76 | 9.55 | +6.47% | 449,100 | 419,091,499 |
| 2024-07-29 | 8.44 | 9.16 | 8.35 | 8.97 | +6.79% | 350,187 | 310,308,016 |
| 2024-07-26 | 8.24 | 8.57 | 8.24 | 8.4 | -2.33% | 219,770 | 184,912,198 |
| 2024-07-25 | 8.86 | 9.16 | 8.57 | 8.6 | +0.7% | 244,312 | 215,325,973 |
| 2024-07-24 | 8.72 | 8.89 | 8.51 | 8.54 | -2.4% | 183,722 | 159,835,528 |
| 2024-07-23 | 8.89 | 9.12 | 8.69 | 8.75 | -1.8% | 255,462 | 227,792,837 |
| 2024-07-22 | 9.13 | 9.3 | 8.8 | 8.91 | +2.41% | 292,892 | 263,314,074 |
| 2024-07-19 | 8.39 | 8.92 | 8.34 | 8.7 | +4.07% | 253,188 | 220,223,557 |
| 2024-07-18 | 8.5 | 8.5 | 8.16 | 8.36 | -2.45% | 224,259 | 186,669,587 |
| 2024-07-17 | 9.1 | 9.1 | 8.52 | 8.57 | -4.57% | 209,642 | 183,230,137 |
| 2024-07-16 | 9.12 | 9.14 | 8.88 | 8.98 | -1.75% | 204,674 | 183,477,792 |
| 2024-07-15 | 9.46 | 9.55 | 8.97 | 9.14 | -3.28% | 304,297 | 277,530,429 |
| 2024-07-12 | 9.59 | 10.32 | 9.42 | 9.45 | -1.66% | 441,293 | 433,364,151 |
| 2024-07-11 | 9.46 | 9.78 | 9.4 | 9.61 | -0.1% | 354,083 | 338,994,691 |
| 2024-07-10 | 9.1 | 9.72 | 8.88 | 9.62 | +5.71% | 423,952 | 398,108,561 |
| 2024-07-09 | 8.73 | 9.2 | 8.52 | 9.1 | +3.88% | 340,200 | 301,044,272 |
| 2024-07-08 | 9.25 | 9.33 | 8.62 | 8.76 | -5.71% | 355,274 | 314,531,796 |
| 2024-07-05 | 9.79 | 10.04 | 9.2 | 9.29 | -7.75% | 435,838 | 420,398,386 |
| 2024-07-04 | 9.75 | 10.55 | 9.37 | 10.07 | +3.92% | 590,076 | 591,234,718 |
| 2024-07-03 | 10.42 | 10.62 | 9.66 | 9.69 | -18.37% | 620,491 | 624,510,000 |
| 2024-07-02 | 10.64 | 12.6 | 10.62 | 11.87 | +9.81% | 792,372 | 927,815,937 |
| 2024-07-01 | 10.21 | 11.13 | 9.88 | 10.81 | +3.84% | 663,978 | 706,939,165 |
| 2024-06-28 | 11.63 | 11.8 | 10.38 | 10.41 | -14.88% | 733,452 | 808,412,536 |
| 2024-06-27 | 13.27 | 13.52 | 11.61 | 12.23 | -10.47% | 824,576 | 1,039,258,582 |
| 2024-06-26 | 11.17 | 13.66 | 10.83 | 13.66 | +20.04% | 795,215 | 967,585,558 |
| 2024-06-25 | 10.57 | 11.38 | 9.97 | 11.38 | +20.04% | 672,588 | 711,718,162 |
| 2024-06-24 | 7.7 | 9.48 | 7.4 | 9.48 | +20% | 436,693 | 358,896,268 |
| 2024-06-21 | 6.59 | 7.9 | 6.42 | 7.9 | +20.06% | 207,322 | 154,465,249 |
| 2024-06-20 | 6.82 | 6.93 | 6.54 | 6.58 | -4.36% | 60,692 | 40,464,809 |
| 2024-06-19 | 6.66 | 6.99 | 6.54 | 6.88 | +3.46% | 59,128 | 40,720,219 |
| 2024-06-18 | 6.2 | 6.67 | 6.2 | 6.65 | +3.58% | 35,685 | 23,348,271 |
| 2024-06-17 | 6.55 | 6.56 | 6.4 | 6.42 | -1.83% | 22,345 | 14,441,802 |
| 2024-06-14 | 6.58 | 6.58 | 6.37 | 6.54 | +0.62% | 27,597 | 17,893,522 |
| 2024-06-13 | 6.47 | 6.59 | 6.38 | 6.5 | +0.46% | 33,871 | 22,021,273 |
| 2024-06-12 | 6.4 | 6.59 | 6.4 | 6.47 | +0.15% | 46,941 | 30,539,398 |
| 2024-06-11 | 6.27 | 6.51 | 6.04 | 6.46 | +2.87% | 47,134 | 29,642,646 |
| 2024-06-07 | 6.07 | 6.37 | 6.07 | 6.28 | +4.84% | 53,676 | 33,602,531 |
| 2024-06-06 | 6.46 | 6.53 | 5.9 | 5.99 | -6.84% | 66,698 | 40,683,811 |
| 2024-06-05 | 6.46 | 6.61 | 6.33 | 6.43 | -0.92% | 53,572 | 34,811,934 |
| 2024-06-04 | 6.8 | 6.81 | 6.4 | 6.49 | -4.98% | 66,831 | 43,742,916 |
| 2024-06-03 | 7.25 | 7.36 | 6.79 | 6.83 | -4.61% | 52,048 | 36,421,580 |
| 2024-05-31 | 6.88 | 7.25 | 6.88 | 7.16 | +3.62% | 36,297 | 25,730,843 |
| 2024-05-30 | 6.9 | 6.99 | 6.72 | 6.91 | 0% | 29,172 | 20,023,558 |
| 2024-05-29 | 6.91 | 7.1 | 6.89 | 6.91 | 0% | 32,041 | 22,440,789 |
| 2024-05-28 | 7.04 | 7.1 | 6.89 | 6.91 | -1.71% | 27,165 | 18,919,734 |
| 2024-05-27 | 6.98 | 7.08 | 6.86 | 7.03 | +0.43% | 27,747 | 19,264,476 |
| 2024-05-24 | 7.12 | 7.16 | 6.98 | 7 | -2.1% | 21,978 | 15,491,980 |
| 2024-05-23 | 7.32 | 7.32 | 7.1 | 7.15 | -1.65% | 28,416 | 20,431,247 |
| 2024-05-22 | 7.25 | 7.32 | 7.17 | 7.27 | +0.14% | 22,564 | 16,381,962 |
| 2024-05-21 | 7.42 | 7.44 | 7.21 | 7.26 | -2.29% | 37,210 | 27,109,518 |
| 2024-05-20 | 7.32 | 7.45 | 7.28 | 7.43 | +1.5% | 34,833 | 25,681,099 |
| 2024-05-17 | 7.22 | 7.33 | 7.1 | 7.32 | +1.67% | 37,058 | 26,785,494 |
| 2024-05-16 | 6.99 | 7.25 | 6.99 | 7.2 | +3% | 36,764 | 26,376,356 |
| 2024-05-15 | 7.03 | 7.12 | 6.92 | 6.99 | -0.71% | 26,572 | 18,689,400 |
| 2024-05-14 | 6.96 | 7.14 | 6.93 | 7.04 | +2.18% | 31,389 | 22,076,271 |
| 2024-05-13 | 7.23 | 7.23 | 6.87 | 6.89 | -4.7% | 35,628 | 24,767,949 |
| 2024-05-10 | 7.2 | 7.5 | 7.2 | 7.23 | -1.36% | 31,143 | 22,702,129 |
| 2024-05-09 | 7.37 | 7.45 | 7.28 | 7.33 | +0.14% | 31,661 | 23,343,395 |
| 2024-05-08 | 7.57 | 7.57 | 7.29 | 7.32 | -3.43% | 42,682 | 31,584,229 |
| 2024-05-07 | 7.48 | 7.8 | 7.37 | 7.58 | +1.61% | 58,445 | 44,373,914 |
| 2024-05-06 | 7.61 | 7.63 | 7.37 | 7.46 | +1.22% | 48,441 | 36,300,939 |
| 2024-04-30 | 7.36 | 7.57 | 7.25 | 7.37 | +0.14% | 50,838 | 37,546,745 |
| 2024-04-29 | 7.08 | 7.5 | 7.03 | 7.36 | +3.37% | 64,129 | 46,944,415 |
| 2024-04-26 | 6.54 | 7.23 | 6.54 | 7.12 | +3.79% | 70,131 | 49,108,809 |
| 2024-04-25 | 6.71 | 6.9 | 6.66 | 6.86 | +3.16% | 63,615 | 43,377,680 |
| 2024-04-24 | 6.31 | 6.7 | 6.3 | 6.65 | +4.89% | 44,416 | 29,288,074 |
| 2024-04-23 | 6.08 | 6.41 | 6.08 | 6.34 | +4.11% | 41,963 | 26,408,466 |
| 2024-04-22 | 6.1 | 6.28 | 5.84 | 6.09 | -1.77% | 37,824 | 23,076,951 |
| 2024-04-19 | 6.19 | 6.42 | 6.18 | 6.2 | -1.74% | 45,442 | 28,561,279 |
| 2024-04-18 | 6.41 | 6.53 | 6.12 | 6.31 | -0.79% | 60,431 | 38,057,191 |
| 2024-04-17 | 5.71 | 6.36 | 5.71 | 6.36 | +12.97% | 65,389 | 40,165,365 |
| 2024-04-16 | 6.29 | 6.38 | 5.6 | 5.63 | -12.03% | 85,493 | 49,813,279 |
| 2024-04-15 | 6.88 | 7.01 | 6.29 | 6.4 | -7.25% | 67,104 | 43,550,039 |
| 2024-04-12 | 6.95 | 7.06 | 6.85 | 6.9 | -0.14% | 34,337 | 23,810,063 |
| 2024-04-11 | 6.82 | 7.03 | 6.76 | 6.91 | +1.02% | 41,633 | 28,889,485 |
| 2024-04-10 | 7.12 | 7.15 | 6.74 | 6.84 | -4.6% | 50,922 | 35,164,997 |
| 2024-04-09 | 7.26 | 7.3 | 6.98 | 7.17 | +1.13% | 42,084 | 30,034,440 |
| 2024-04-08 | 7.49 | 7.52 | 7.08 | 7.09 | -5.47% | 56,765 | 40,984,750 |
| 2024-04-03 | 7.83 | 7.84 | 7.46 | 7.5 | -4.21% | 51,118 | 38,696,768 |
| 2024-04-02 | 7.96 | 7.99 | 7.76 | 7.83 | -1.39% | 34,860 | 27,297,784 |
| 2024-04-01 | 7.7 | 7.94 | 7.67 | 7.94 | +3.93% | 39,698 | 31,016,436 |
| 2024-03-29 | 7.59 | 7.66 | 7.32 | 7.64 | +0.53% | 55,050 | 41,322,860 |
| 2024-03-28 | 7.28 | 7.67 | 7.28 | 7.6 | +4.11% | 46,080 | 34,648,931 |
| 2024-03-27 | 7.8 | 7.81 | 7.29 | 7.3 | -6.41% | 50,672 | 37,947,760 |
| 2024-03-26 | 7.93 | 8.04 | 7.65 | 7.8 | -1.76% | 46,300 | 36,302,688 |
| 2024-03-25 | 8.34 | 8.38 | 7.93 | 7.94 | -4.45% | 47,859 | 39,093,095 |
| 2024-03-22 | 8.44 | 8.48 | 8.13 | 8.31 | -1.31% | 49,703 | 41,179,193 |
| 2024-03-21 | 8.44 | 8.52 | 8.27 | 8.42 | +0.12% | 48,782 | 40,950,714 |
| 2024-03-20 | 8.25 | 8.44 | 8.21 | 8.41 | +1.69% | 47,345 | 39,543,093 |
| 2024-03-19 | 8.2 | 8.35 | 8.15 | 8.27 | +1.1% | 56,352 | 46,602,684 |
| 2024-03-18 | 7.97 | 8.19 | 7.97 | 8.18 | +2.25% | 56,847 | 46,001,712 |
| 2024-03-15 | 7.82 | 8.07 | 7.76 | 8 | +1.78% | 55,563 | 44,020,056 |
| 2024-03-14 | 8.04 | 8.15 | 7.75 | 7.86 | -2.24% | 48,264 | 38,116,207 |
| 2024-03-13 | 7.97 | 8.12 | 7.9 | 8.04 | +0.88% | 52,773 | 42,320,181 |
| 2024-03-12 | 7.85 | 8.03 | 7.82 | 7.97 | +1.66% | 54,938 | 43,569,432 |
| 2024-03-11 | 7.64 | 7.84 | 7.59 | 7.84 | +1.82% | 43,910 | 33,927,663 |
| 2024-03-08 | 7.52 | 7.74 | 7.48 | 7.7 | +2.67% | 46,906 | 35,809,901 |
| 2024-03-07 | 7.65 | 7.79 | 7.5 | 7.5 | -2.47% | 47,402 | 36,191,928 |
| 2024-03-06 | 7.7 | 7.78 | 7.51 | 7.69 | -0.13% | 63,329 | 48,516,309 |
| 2024-03-05 | 7.78 | 8.05 | 7.61 | 7.7 | -1.53% | 77,484 | 60,340,001 |
| 2024-03-04 | 7.98 | 8.09 | 7.61 | 7.82 | -2.13% | 75,387 | 58,761,504 |
| 2024-03-01 | 7.7 | 8.25 | 7.61 | 7.99 | +3.63% | 113,089 | 89,379,602 |
| 2024-02-29 | 7.28 | 7.83 | 7.28 | 7.71 | +5.62% | 92,207 | 70,454,516 |
| 2024-02-28 | 8.28 | 8.39 | 7.3 | 7.3 | -11.52% | 129,110 | 101,518,246 |
| 2024-02-27 | 7.89 | 8.25 | 7.81 | 8.25 | +3.51% | 76,242 | 61,135,503 |
| 2024-02-26 | 7.82 | 8.16 | 7.56 | 7.97 | +2.84% | 86,608 | 68,345,448 |
| 2024-02-23 | 7.28 | 7.84 | 7.28 | 7.75 | +6.46% | 88,231 | 66,849,040 |
| 2024-02-22 | 6.95 | 7.3 | 6.94 | 7.28 | +4.6% | 75,021 | 54,015,592 |
| 2024-02-21 | 6.67 | 7.21 | 6.61 | 6.96 | +3.57% | 83,429 | 58,382,571 |
| 2024-02-20 | 6.6 | 6.74 | 6.41 | 6.72 | +1.82% | 65,543 | 43,525,637 |
| 2024-02-19 | 6.18 | 6.8 | 6.16 | 6.6 | +8.2% | 110,794 | 72,245,865 |
| 2024-02-08 | 5.57 | 6.18 | 5.32 | 6.1 | +11.11% | 116,962 | 66,896,119 |
| 2024-02-07 | 5.96 | 5.99 | 5.32 | 5.49 | -7.73% | 119,615 | 66,791,464 |
| 2024-02-06 | 5.83 | 6.22 | 5.44 | 5.95 | -0.83% | 112,968 | 65,092,219 |
| 2024-02-05 | 7.12 | 7.12 | 5.87 | 6 | -16.08% | 118,950 | 74,118,100 |
| 2024-02-02 | 7.78 | 7.89 | 6.86 | 7.15 | -6.66% | 70,016 | 51,226,428 |
| 2024-02-01 | 7.99 | 7.99 | 7.44 | 7.66 | -2.67% | 57,845 | 44,265,773 |
| 2024-01-31 | 8.56 | 8.56 | 7.83 | 7.87 | -7.08% | 53,230 | 42,982,686 |
| 2024-01-30 | 8.76 | 8.78 | 8.45 | 8.47 | -4.72% | 39,433 | 33,965,778 |
| 2024-01-29 | 9.31 | 9.33 | 8.85 | 8.89 | -4% | 30,879 | 27,848,110 |
| 2024-01-26 | 9.32 | 9.44 | 9.16 | 9.26 | +0.33% | 28,702 | 26,626,726 |
| 2024-01-25 | 8.87 | 9.23 | 8.78 | 9.23 | +3.82% | 34,294 | 31,038,741 |
| 2024-01-24 | 8.74 | 8.92 | 8.46 | 8.89 | +2.18% | 43,067 | 37,612,208 |
| 2024-01-23 | 8.71 | 8.82 | 8.52 | 8.7 | -0.68% | 47,742 | 41,397,983 |
| 2024-01-22 | 9.37 | 9.45 | 8.69 | 8.76 | -6.61% | 47,163 | 42,786,334 |
| 2024-01-19 | 9.57 | 9.68 | 9.35 | 9.38 | -2.29% | 26,315 | 24,864,029 |
| 2024-01-18 | 9.68 | 9.75 | 9.31 | 9.6 | -1.03% | 39,014 | 37,009,126 |
| 2024-01-17 | 9.98 | 9.99 | 9.7 | 9.7 | -2.71% | 18,684 | 18,383,468 |
| 2024-01-16 | 10.05 | 10.15 | 9.76 | 9.97 | -0.99% | 32,910 | 32,485,340 |
| 2024-01-15 | 10.13 | 10.14 | 9.96 | 10.07 | -0.2% | 22,334 | 22,418,837 |
| 2024-01-12 | 10.29 | 10.38 | 10.08 | 10.09 | -2.13% | 23,547 | 23,961,692 |
| 2024-01-11 | 9.96 | 10.33 | 9.95 | 10.31 | +3.62% | 35,281 | 35,966,464 |
| 2024-01-10 | 10.19 | 10.19 | 9.86 | 9.95 | -2.36% | 32,886 | 32,904,653 |
| 2024-01-09 | 10.29 | 10.37 | 10.1 | 10.19 | -0.1% | 25,835 | 26,456,268 |
| 2024-01-08 | 10.38 | 10.38 | 10.18 | 10.2 | -1.64% | 29,889 | 30,686,007 |
| 2024-01-05 | 10.57 | 10.6 | 10.29 | 10.37 | -1.8% | 26,685 | 27,829,250 |
| 2024-01-04 | 10.63 | 10.66 | 10.41 | 10.56 | -0.66% | 27,491 | 29,044,769 |
| 2024-01-03 | 10.58 | 10.71 | 10.5 | 10.63 | +0.09% | 25,521 | 27,085,935 |
| 2024-01-02 | 10.74 | 10.82 | 10.58 | 10.62 | -1.03% | 28,116 | 30,030,281 |
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：