股票概览
8
-3.96%
-0.33
8.35
开盘价
8.39
最高价
7.97
最低价
82,025
成交量
数据更新至: 2024-12-31
技术指标
8.19
MA5 (5日均线)
8.43
MA10 (10日均线)
8.85
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 | 8.35 | 8.39 | 7.97 | 8 | -3.96% | 82,025 | 66,852,708 |
| 2024-12-30 | 8.4 | 8.48 | 8.08 | 8.33 | -1.65% | 97,099 | 80,308,799 |
| 2024-12-27 | 8.13 | 8.6 | 8.13 | 8.47 | +4.31% | 134,952 | 113,929,091 |
| 2024-12-26 | 8.04 | 8.21 | 8.02 | 8.12 | +1.25% | 68,704 | 55,976,726 |
| 2024-12-25 | 8.26 | 8.32 | 7.87 | 8.02 | -3.61% | 104,182 | 83,626,709 |
| 2024-12-24 | 8.25 | 8.38 | 8.15 | 8.32 | +1.34% | 95,661 | 79,117,210 |
| 2024-12-23 | 8.86 | 8.87 | 8.17 | 8.21 | -7.65% | 150,402 | 126,669,296 |
| 2024-12-20 | 8.81 | 8.99 | 8.76 | 8.89 | +0.11% | 118,101 | 105,102,733 |
| 2024-12-19 | 8.94 | 9.1 | 8.67 | 8.88 | -1.77% | 189,626 | 168,031,203 |
| 2024-12-18 | 9.1 | 9.38 | 8.98 | 9.04 | -2.8% | 245,170 | 224,561,949 |
| 2024-12-17 | 9.92 | 10.32 | 9.25 | 9.3 | -4.02% | 351,651 | 346,660,434 |
| 2024-12-16 | 9.51 | 9.93 | 9.39 | 9.69 | +1.47% | 291,229 | 282,111,506 |
| 2024-12-13 | 9.33 | 9.88 | 9.25 | 9.55 | +1.7% | 268,302 | 257,485,543 |
| 2024-12-12 | 9.36 | 9.53 | 9.22 | 9.39 | -0.42% | 137,733 | 128,902,158 |
| 2024-12-11 | 9.29 | 9.56 | 9.26 | 9.43 | +0.75% | 159,047 | 150,326,681 |
| 2024-12-10 | 9.53 | 9.64 | 9.25 | 9.36 | +0.54% | 215,706 | 202,427,359 |
| 2024-12-09 | 8.99 | 9.74 | 8.98 | 9.31 | +3.91% | 300,436 | 282,095,519 |
| 2024-12-06 | 8.86 | 9.09 | 8.86 | 8.96 | -0.22% | 160,166 | 144,092,716 |
| 2024-12-05 | 8.7 | 8.98 | 8.63 | 8.98 | +3.34% | 199,077 | 175,393,332 |
| 2024-12-04 | 8.82 | 8.93 | 8.61 | 8.69 | -2.58% | 174,008 | 152,568,195 |
| 2024-12-03 | 9.26 | 9.26 | 8.86 | 8.92 | -3.78% | 260,533 | 234,211,258 |
| 2024-12-02 | 9.01 | 9.39 | 8.92 | 9.27 | +2.66% | 396,423 | 362,269,204 |
| 2024-11-29 | 8.88 | 9.3 | 8.74 | 9.03 | -3.32% | 524,810 | 469,484,269 |
| 2024-11-28 | 8.28 | 9.9 | 8.27 | 9.34 | +13.21% | 640,286 | 600,943,140 |
| 2024-11-27 | 8.16 | 8.26 | 7.85 | 8.25 | 0% | 128,146 | 103,062,158 |
| 2024-11-26 | 8.22 | 8.44 | 8.18 | 8.25 | +0.24% | 147,542 | 122,511,430 |
| 2024-11-25 | 8.09 | 8.23 | 7.98 | 8.23 | +1.98% | 92,316 | 74,927,658 |
| 2024-11-22 | 8.5 | 8.54 | 8.04 | 8.07 | -5.83% | 150,207 | 124,325,055 |
| 2024-11-21 | 8.36 | 8.57 | 8.28 | 8.57 | +1.54% | 188,957 | 159,464,068 |
| 2024-11-20 | 7.88 | 8.53 | 7.86 | 8.44 | +6.7% | 215,636 | 179,658,750 |
| 2024-11-19 | 7.7 | 7.91 | 7.63 | 7.91 | +2.73% | 73,668 | 57,198,341 |
| 2024-11-18 | 7.94 | 8 | 7.62 | 7.7 | -2.53% | 99,437 | 77,396,733 |
| 2024-11-15 | 8.08 | 8.2 | 7.88 | 7.9 | -2.71% | 99,518 | 80,295,592 |
| 2024-11-14 | 8.32 | 8.44 | 8.1 | 8.12 | -3.22% | 106,900 | 88,464,820 |
| 2024-11-13 | 8.36 | 8.49 | 8.16 | 8.39 | +0.36% | 128,975 | 107,257,586 |
| 2024-11-12 | 8.38 | 8.62 | 8.23 | 8.36 | -0.59% | 200,767 | 169,769,589 |
| 2024-11-11 | 8.34 | 8.41 | 8.19 | 8.41 | +0.96% | 163,122 | 135,522,589 |
| 2024-11-08 | 8.31 | 8.5 | 8.14 | 8.33 | +0.36% | 208,864 | 174,389,143 |
| 2024-11-07 | 8.04 | 8.37 | 8.03 | 8.3 | +1.84% | 167,417 | 138,272,639 |
| 2024-11-06 | 7.96 | 8.36 | 7.87 | 8.15 | +3.16% | 178,487 | 145,307,906 |
| 2024-11-05 | 7.76 | 7.9 | 7.74 | 7.9 | +1.8% | 97,247 | 76,250,458 |
| 2024-11-04 | 7.66 | 7.76 | 7.61 | 7.76 | +1.57% | 77,149 | 59,438,431 |
| 2024-11-01 | 7.94 | 8.03 | 7.6 | 7.64 | -3.9% | 119,675 | 92,878,749 |
| 2024-10-31 | 7.99 | 8.04 | 7.87 | 7.95 | -0.63% | 122,841 | 97,644,812 |
| 2024-10-30 | 8.02 | 8.11 | 7.87 | 8 | -2.91% | 141,402 | 112,982,221 |
| 2024-10-29 | 8.36 | 8.49 | 8.12 | 8.24 | -0.84% | 139,157 | 115,026,215 |
| 2024-10-28 | 8.06 | 8.32 | 8.05 | 8.31 | +2.97% | 109,336 | 89,799,221 |
| 2024-10-25 | 8.04 | 8.12 | 7.98 | 8.07 | +1.13% | 94,653 | 76,337,672 |
| 2024-10-24 | 8.09 | 8.16 | 7.96 | 7.98 | -2.44% | 93,397 | 74,980,238 |
| 2024-10-23 | 8.22 | 8.23 | 7.95 | 8.18 | -1.33% | 182,194 | 147,443,976 |
| 2024-10-22 | 7.95 | 8.35 | 7.86 | 8.29 | +4.15% | 175,215 | 142,370,471 |
| 2024-10-21 | 7.9 | 8.05 | 7.8 | 7.96 | +1.4% | 130,959 | 103,737,447 |
| 2024-10-18 | 7.6 | 7.95 | 7.55 | 7.85 | +2.61% | 111,888 | 86,885,007 |
| 2024-10-17 | 7.77 | 7.92 | 7.62 | 7.65 | -1.16% | 90,594 | 70,446,279 |
| 2024-10-16 | 7.63 | 7.9 | 7.53 | 7.74 | +1.44% | 103,482 | 80,572,283 |
| 2024-10-15 | 7.68 | 7.88 | 7.62 | 7.63 | -0.52% | 99,847 | 77,335,891 |
| 2024-10-14 | 7.42 | 7.7 | 7.39 | 7.67 | +2.54% | 90,297 | 68,426,418 |
| 2024-10-11 | 7.83 | 7.83 | 7.36 | 7.48 | -4.35% | 115,917 | 87,809,150 |
| 2024-10-10 | 7.86 | 8.08 | 7.63 | 7.82 | +0.51% | 130,075 | 102,534,562 |
| 2024-10-09 | 8.45 | 8.45 | 7.74 | 7.78 | -12.88% | 217,647 | 176,302,568 |
| 2024-10-08 | 9.35 | 9.35 | 8.17 | 8.93 | +12.19% | 306,641 | 265,292,859 |
| 2024-09-30 | 7.24 | 8.16 | 7.04 | 7.96 | +13.23% | 258,779 | 195,791,090 |
| 2024-09-27 | 6.84 | 7.16 | 6.77 | 7.03 | +3.53% | 165,134 | 114,661,272 |
| 2024-09-26 | 6.59 | 6.79 | 6.59 | 6.79 | +2.41% | 82,723 | 55,536,557 |
| 2024-09-25 | 6.7 | 6.79 | 6.61 | 6.63 | -0.3% | 104,538 | 70,014,718 |
| 2024-09-24 | 6.44 | 6.67 | 6.44 | 6.65 | +3.1% | 78,966 | 51,914,342 |
| 2024-09-23 | 6.48 | 6.52 | 6.4 | 6.45 | -0.15% | 41,534 | 26,790,838 |
| 2024-09-20 | 6.55 | 6.56 | 6.41 | 6.46 | -1.37% | 50,840 | 32,910,087 |
| 2024-09-19 | 6.35 | 6.59 | 6.34 | 6.55 | +3.64% | 75,670 | 49,224,968 |
| 2024-09-18 | 6.4 | 6.5 | 6.21 | 6.32 | -1.71% | 72,305 | 45,543,413 |
| 2024-09-13 | 6.45 | 6.61 | 6.34 | 6.43 | -0.62% | 70,875 | 45,970,871 |
| 2024-09-12 | 6.47 | 6.56 | 6.46 | 6.47 | +0.47% | 61,105 | 39,809,225 |
| 2024-09-11 | 6.49 | 6.55 | 6.4 | 6.44 | -1.08% | 49,742 | 32,190,699 |
| 2024-09-10 | 6.48 | 6.57 | 6.43 | 6.51 | +0.93% | 65,032 | 42,212,601 |
| 2024-09-09 | 6.37 | 6.53 | 6.31 | 6.45 | +1.1% | 78,299 | 50,552,175 |
| 2024-09-06 | 6.59 | 6.65 | 6.37 | 6.38 | -4.06% | 122,415 | 79,139,510 |
| 2024-09-05 | 6.45 | 6.74 | 6.4 | 6.65 | +3.1% | 144,219 | 95,114,332 |
| 2024-09-04 | 6.47 | 6.58 | 6.42 | 6.45 | -1.07% | 93,787 | 60,974,625 |
| 2024-09-03 | 6.52 | 6.64 | 6.49 | 6.52 | -0.91% | 109,048 | 71,373,521 |
| 2024-09-02 | 6.75 | 6.84 | 6.56 | 6.58 | -2.66% | 160,487 | 107,335,763 |
| 2024-08-30 | 6.59 | 6.91 | 6.49 | 6.76 | +1.35% | 242,011 | 161,845,414 |
| 2024-08-29 | 6.7 | 6.7 | 6.5 | 6.67 | -2.34% | 209,743 | 138,781,763 |
| 2024-08-28 | 6.44 | 6.94 | 6.36 | 6.83 | +5.89% | 258,872 | 172,260,646 |
| 2024-08-27 | 6.31 | 6.58 | 6.29 | 6.45 | +1.26% | 157,571 | 101,837,319 |
| 2024-08-26 | 6.24 | 6.47 | 6.19 | 6.37 | +1.76% | 177,609 | 112,627,028 |
| 2024-08-23 | 6.68 | 6.8 | 6.25 | 6.26 | +0.81% | 296,970 | 192,558,086 |
| 2024-08-22 | 6.06 | 6.21 | 6.01 | 6.21 | +2.31% | 67,866 | 41,291,787 |
| 2024-08-21 | 6.08 | 6.12 | 5.99 | 6.07 | -0.33% | 59,101 | 35,821,501 |
| 2024-08-20 | 6.16 | 6.28 | 6.04 | 6.09 | -3.03% | 120,261 | 73,968,231 |
| 2024-08-19 | 6.08 | 6.35 | 6.03 | 6.28 | +3.63% | 143,528 | 89,551,443 |
| 2024-08-16 | 6.1 | 6.15 | 6.05 | 6.06 | -0.98% | 50,174 | 30,535,359 |
| 2024-08-15 | 5.97 | 6.16 | 5.93 | 6.12 | +2.51% | 70,171 | 42,574,878 |
| 2024-08-14 | 6.05 | 6.06 | 5.96 | 5.97 | -1.16% | 32,167 | 19,320,661 |
| 2024-08-13 | 5.95 | 6.05 | 5.91 | 6.04 | +1.17% | 37,220 | 22,292,580 |
| 2024-08-12 | 5.95 | 6.03 | 5.94 | 5.97 | -0.5% | 45,026 | 26,940,900 |
| 2024-08-09 | 6.04 | 6.11 | 5.98 | 6 | -0.17% | 61,260 | 37,008,044 |
| 2024-08-08 | 5.99 | 6.03 | 5.88 | 6.01 | +0.33% | 40,734 | 24,313,946 |
| 2024-08-07 | 5.99 | 6.04 | 5.94 | 5.99 | 0% | 43,112 | 25,835,327 |
| 2024-08-06 | 5.92 | 6 | 5.87 | 5.99 | +3.28% | 58,058 | 34,486,642 |
| 2024-08-05 | 5.93 | 6.03 | 5.78 | 5.8 | -3.33% | 78,674 | 46,419,100 |
| 2024-08-02 | 6.04 | 6.16 | 5.95 | 6 | -1.32% | 58,234 | 35,260,759 |
| 2024-08-01 | 6.1 | 6.13 | 6.04 | 6.08 | +0.16% | 62,456 | 38,003,851 |
| 2024-07-31 | 5.89 | 6.08 | 5.86 | 6.07 | +2.88% | 67,101 | 40,273,387 |
| 2024-07-30 | 5.88 | 5.97 | 5.8 | 5.9 | +0.68% | 44,755 | 26,372,088 |
| 2024-07-29 | 5.81 | 5.9 | 5.77 | 5.86 | +0.86% | 50,874 | 29,756,862 |
| 2024-07-26 | 5.62 | 5.82 | 5.61 | 5.81 | +3.2% | 67,912 | 39,085,239 |
| 2024-07-25 | 5.61 | 5.69 | 5.51 | 5.63 | +0.54% | 48,763 | 27,342,950 |
| 2024-07-24 | 5.75 | 5.79 | 5.59 | 5.6 | -3.28% | 88,847 | 50,250,682 |
| 2024-07-23 | 5.86 | 5.99 | 5.78 | 5.79 | -1.19% | 86,372 | 50,896,967 |
| 2024-07-22 | 5.86 | 5.92 | 5.8 | 5.86 | -0.51% | 68,768 | 40,159,953 |
| 2024-07-19 | 5.86 | 5.93 | 5.76 | 5.89 | -0.17% | 81,308 | 47,554,091 |
| 2024-07-18 | 5.91 | 5.92 | 5.72 | 5.9 | -1.17% | 126,760 | 73,805,726 |
| 2024-07-17 | 6.19 | 6.27 | 5.96 | 5.97 | -3.24% | 142,049 | 86,631,703 |
| 2024-07-16 | 6.31 | 6.36 | 6.09 | 6.17 | -3.59% | 171,273 | 105,659,598 |
| 2024-07-15 | 6.3 | 6.46 | 6.2 | 6.4 | -3.47% | 230,247 | 146,141,415 |
| 2024-07-12 | 6.12 | 7.19 | 6.09 | 6.63 | +8.51% | 317,457 | 208,646,813 |
| 2024-07-11 | 5.97 | 6.11 | 5.93 | 6.11 | +3.91% | 71,279 | 43,019,105 |
| 2024-07-10 | 5.95 | 5.98 | 5.85 | 5.88 | -1.18% | 63,324 | 37,483,469 |
| 2024-07-09 | 5.83 | 5.98 | 5.65 | 5.95 | +2.06% | 73,180 | 42,723,359 |
| 2024-07-08 | 6.02 | 6.02 | 5.82 | 5.83 | -2.83% | 57,103 | 33,624,860 |
| 2024-07-05 | 5.89 | 6.06 | 5.8 | 6 | +2.21% | 72,757 | 43,244,145 |
| 2024-07-04 | 6.04 | 6.12 | 5.85 | 5.87 | -4.55% | 141,355 | 84,393,185 |
| 2024-07-03 | 6.8 | 6.98 | 6.14 | 6.15 | -3% | 189,080 | 121,473,947 |
| 2024-07-02 | 6.2 | 6.4 | 6.12 | 6.34 | +2.26% | 101,014 | 63,462,045 |
| 2024-07-01 | 6.01 | 6.3 | 5.99 | 6.2 | +3.51% | 103,046 | 63,355,989 |
| 2024-06-28 | 5.91 | 6.1 | 5.86 | 5.99 | +1.01% | 67,813 | 40,883,420 |
| 2024-06-27 | 6.03 | 6.11 | 5.92 | 5.93 | -2.63% | 81,500 | 49,053,419 |
| 2024-06-26 | 5.82 | 6.15 | 5.75 | 6.09 | +4.28% | 102,780 | 61,797,789 |
| 2024-06-25 | 5.76 | 5.91 | 5.72 | 5.84 | +2.1% | 56,212 | 32,715,785 |
| 2024-06-24 | 5.9 | 5.96 | 5.7 | 5.72 | -3.7% | 58,513 | 33,857,190 |
| 2024-06-21 | 5.93 | 6.04 | 5.87 | 5.94 | +0.17% | 40,847 | 24,405,882 |
| 2024-06-20 | 6.21 | 6.22 | 5.92 | 5.93 | -3.42% | 68,605 | 41,281,649 |
| 2024-06-19 | 6.08 | 6.2 | 6.06 | 6.14 | +0.82% | 60,605 | 37,201,276 |
| 2024-06-18 | 6.03 | 6.13 | 5.97 | 6.09 | +1.33% | 61,700 | 37,498,376 |
| 2024-06-17 | 6.11 | 6.13 | 5.98 | 6.01 | -1.64% | 60,597 | 36,689,420 |
| 2024-06-14 | 6.1 | 6.14 | 5.98 | 6.11 | +0.16% | 66,108 | 40,164,746 |
| 2024-06-13 | 6.27 | 6.28 | 6.06 | 6.1 | -2.56% | 68,353 | 41,979,068 |
| 2024-06-12 | 6.18 | 6.28 | 6.15 | 6.26 | +1.13% | 64,281 | 40,101,083 |
| 2024-06-11 | 6.13 | 6.22 | 6.08 | 6.19 | -0.64% | 79,629 | 48,899,710 |
| 2024-06-07 | 5.92 | 6.27 | 5.92 | 6.23 | +7.23% | 133,587 | 81,846,515 |
| 2024-06-06 | 6.12 | 6.2 | 5.7 | 5.81 | -5.07% | 121,584 | 71,510,423 |
| 2024-06-05 | 6.35 | 6.35 | 6.11 | 6.12 | -3.77% | 85,543 | 52,828,274 |
| 2024-06-04 | 6.54 | 6.54 | 6.26 | 6.36 | -2.3% | 87,574 | 55,541,658 |
| 2024-06-03 | 6.63 | 6.64 | 6.41 | 6.51 | -1.66% | 80,246 | 52,301,173 |
| 2024-05-31 | 6.61 | 6.7 | 6.54 | 6.62 | -0.9% | 71,337 | 47,223,234 |
| 2024-05-30 | 6.73 | 6.92 | 6.65 | 6.68 | -0.45% | 111,522 | 75,596,677 |
| 2024-05-29 | 6.69 | 6.8 | 6.64 | 6.71 | +0.15% | 55,373 | 37,225,849 |
| 2024-05-28 | 6.82 | 6.85 | 6.67 | 6.7 | -1.9% | 59,776 | 40,326,772 |
| 2024-05-27 | 6.8 | 6.86 | 6.68 | 6.83 | +0.44% | 74,841 | 50,584,334 |
| 2024-05-24 | 6.74 | 7.03 | 6.68 | 6.8 | +1.95% | 122,959 | 84,044,722 |
| 2024-05-23 | 6.83 | 6.89 | 6.65 | 6.67 | -3.05% | 102,145 | 69,024,111 |
| 2024-05-22 | 6.94 | 7.02 | 6.82 | 6.88 | -1.01% | 97,728 | 67,435,825 |
| 2024-05-21 | 7.09 | 7.15 | 6.88 | 6.95 | -3.34% | 130,985 | 91,427,424 |
| 2024-05-20 | 7.25 | 7.29 | 7.06 | 7.19 | -1.1% | 152,309 | 109,155,035 |
| 2024-05-17 | 7.18 | 7.27 | 6.99 | 7.27 | +0.14% | 213,683 | 152,372,642 |
| 2024-05-16 | 7.11 | 7.53 | 7.11 | 7.26 | +2.25% | 225,849 | 165,027,014 |
| 2024-05-15 | 6.98 | 7.45 | 6.86 | 7.1 | +1.72% | 219,899 | 157,097,260 |
| 2024-05-14 | 7.16 | 7.31 | 6.94 | 6.98 | -2.79% | 185,483 | 130,994,607 |
| 2024-05-13 | 7.27 | 7.39 | 7.04 | 7.18 | -3.36% | 228,619 | 164,429,235 |
| 2024-05-10 | 7.57 | 7.99 | 7.38 | 7.43 | -4.25% | 382,976 | 291,853,570 |
| 2024-05-09 | 7.35 | 8.27 | 7.16 | 7.76 | +8.53% | 473,819 | 365,660,848 |
| 2024-05-08 | 7.07 | 7.29 | 6.9 | 7.15 | +0.42% | 163,021 | 115,858,883 |
| 2024-05-07 | 6.84 | 7.17 | 6.79 | 7.12 | +4.71% | 180,760 | 127,096,441 |
| 2024-05-06 | 6.66 | 6.89 | 6.59 | 6.8 | +4.45% | 145,075 | 97,880,014 |
| 2024-04-30 | 6.39 | 6.55 | 6.36 | 6.51 | +1.56% | 96,141 | 62,153,706 |
| 2024-04-29 | 6.28 | 6.44 | 6.26 | 6.41 | +1.75% | 94,552 | 59,947,319 |
| 2024-04-26 | 6.28 | 6.32 | 6.15 | 6.3 | -0.32% | 103,155 | 64,437,765 |
| 2024-04-25 | 6.06 | 6.35 | 6.06 | 6.32 | +3.44% | 92,245 | 57,733,947 |
| 2024-04-24 | 5.9 | 6.12 | 5.9 | 6.11 | +3.38% | 76,927 | 46,508,237 |
| 2024-04-23 | 5.81 | 6.07 | 5.81 | 5.91 | +1.37% | 91,103 | 54,169,317 |
| 2024-04-22 | 5.92 | 6.01 | 5.73 | 5.83 | -2.83% | 132,977 | 77,956,656 |
| 2024-04-19 | 5.98 | 6.29 | 5.85 | 6 | +5.63% | 185,776 | 112,371,286 |
| 2024-04-18 | 5.75 | 5.85 | 5.61 | 5.68 | -2.91% | 98,484 | 56,018,792 |
| 2024-04-17 | 5.35 | 5.85 | 5.33 | 5.85 | +13.59% | 122,352 | 68,663,796 |
| 2024-04-16 | 5.73 | 5.73 | 5.14 | 5.15 | -11.97% | 134,573 | 72,087,330 |
| 2024-04-15 | 6.36 | 6.44 | 5.59 | 5.85 | -8.02% | 150,134 | 88,646,174 |
| 2024-04-12 | 6.37 | 6.47 | 6.34 | 6.36 | 0% | 60,761 | 38,843,907 |
| 2024-04-11 | 6.37 | 6.48 | 6.27 | 6.36 | -0.31% | 62,671 | 40,031,849 |
| 2024-04-10 | 6.52 | 6.59 | 6.3 | 6.38 | -2.15% | 81,299 | 52,332,073 |
| 2024-04-09 | 6.49 | 6.6 | 6.42 | 6.52 | +0.46% | 71,816 | 46,775,811 |
| 2024-04-08 | 6.66 | 6.85 | 6.46 | 6.49 | -2.7% | 124,810 | 82,575,467 |
| 2024-04-03 | 6.51 | 6.72 | 6.4 | 6.67 | +1.06% | 116,612 | 76,837,114 |
| 2024-04-02 | 6.52 | 6.9 | 6.5 | 6.6 | +1.38% | 155,128 | 103,274,565 |
| 2024-04-01 | 6.3 | 6.7 | 6.27 | 6.51 | +3.33% | 127,900 | 83,066,470 |
| 2024-03-29 | 6.15 | 6.3 | 6.15 | 6.3 | +1.61% | 71,793 | 44,758,446 |
| 2024-03-28 | 5.93 | 6.2 | 5.9 | 6.2 | +4.03% | 65,497 | 40,029,390 |
| 2024-03-27 | 6.13 | 6.15 | 5.96 | 5.96 | -2.77% | 53,886 | 32,705,636 |
| 2024-03-26 | 6.16 | 6.22 | 6.01 | 6.13 | -0.81% | 65,543 | 40,000,655 |
| 2024-03-25 | 6.18 | 6.36 | 6.15 | 6.18 | -0.64% | 79,566 | 49,803,600 |
| 2024-03-22 | 6.35 | 6.39 | 6.17 | 6.22 | -2.51% | 74,820 | 46,727,811 |
| 2024-03-21 | 6.34 | 6.4 | 6.25 | 6.38 | +0.79% | 62,831 | 39,741,838 |
| 2024-03-20 | 6.21 | 6.33 | 6.21 | 6.33 | +1.61% | 56,064 | 35,253,628 |
| 2024-03-19 | 6.21 | 6.3 | 6.19 | 6.23 | 0% | 61,945 | 38,648,718 |
| 2024-03-18 | 6.15 | 6.25 | 6.1 | 6.23 | +1.96% | 75,081 | 46,267,735 |
| 2024-03-15 | 5.96 | 6.12 | 5.91 | 6.11 | +2.35% | 67,207 | 40,585,035 |
| 2024-03-14 | 5.98 | 6.08 | 5.89 | 5.97 | -0.67% | 73,263 | 43,919,913 |
| 2024-03-13 | 6.08 | 6.11 | 5.95 | 6.01 | 0% | 79,426 | 47,756,129 |
| 2024-03-12 | 5.91 | 6.01 | 5.86 | 6.01 | +1.86% | 76,772 | 45,665,124 |
| 2024-03-11 | 5.85 | 5.91 | 5.79 | 5.9 | +0.85% | 68,119 | 39,837,388 |
| 2024-03-08 | 5.85 | 5.91 | 5.75 | 5.85 | 0% | 60,528 | 35,279,339 |
| 2024-03-07 | 5.81 | 5.97 | 5.78 | 5.85 | +0.86% | 81,663 | 47,883,453 |
| 2024-03-06 | 5.65 | 5.84 | 5.61 | 5.8 | +3.2% | 74,880 | 43,018,388 |
| 2024-03-05 | 5.76 | 5.79 | 5.61 | 5.62 | -3.27% | 72,027 | 41,003,856 |
| 2024-03-04 | 5.83 | 5.88 | 5.7 | 5.81 | -0.34% | 75,352 | 43,635,621 |
| 2024-03-01 | 5.84 | 5.87 | 5.74 | 5.83 | 0% | 94,814 | 55,030,856 |
| 2024-02-29 | 5.61 | 5.87 | 5.52 | 5.83 | +3% | 142,913 | 82,124,987 |
| 2024-02-28 | 6.19 | 6.31 | 5.64 | 5.66 | -8.56% | 167,676 | 100,370,781 |
| 2024-02-27 | 5.95 | 6.19 | 5.9 | 6.19 | +3.17% | 119,910 | 73,256,983 |
| 2024-02-26 | 5.97 | 6.19 | 5.88 | 6 | 0% | 150,577 | 90,557,129 |
| 2024-02-23 | 5.87 | 6.01 | 5.73 | 6 | +2.21% | 152,296 | 89,232,384 |
| 2024-02-22 | 5.5 | 6.07 | 5.49 | 5.87 | +6.15% | 164,388 | 95,021,902 |
| 2024-02-21 | 5.35 | 5.75 | 5.3 | 5.53 | +2.6% | 119,433 | 66,544,324 |
| 2024-02-20 | 5.36 | 5.42 | 5.22 | 5.39 | +0.19% | 89,284 | 47,582,788 |
| 2024-02-19 | 5.22 | 5.55 | 5.15 | 5.38 | +2.67% | 153,583 | 82,150,596 |
| 2024-02-08 | 4.6 | 5.25 | 4.46 | 5.24 | +13.67% | 173,682 | 83,840,950 |
| 2024-02-07 | 4.95 | 4.98 | 4.5 | 4.61 | -6.68% | 171,967 | 80,487,541 |
| 2024-02-06 | 4.81 | 5.15 | 4.49 | 4.94 | -0.4% | 186,087 | 88,578,312 |
| 2024-02-05 | 5.77 | 5.8 | 4.81 | 4.96 | -13.74% | 161,991 | 83,282,206 |
| 2024-02-02 | 6.08 | 6.28 | 5.52 | 5.75 | -5.27% | 83,151 | 49,034,478 |
| 2024-02-01 | 6.23 | 6.27 | 5.92 | 6.07 | -3.34% | 77,047 | 46,805,917 |
| 2024-01-31 | 6.61 | 6.68 | 6.25 | 6.28 | -5.14% | 71,998 | 46,474,647 |
| 2024-01-30 | 6.53 | 6.92 | 6.53 | 6.62 | -5.16% | 68,707 | 46,236,561 |
| 2024-01-29 | 7.15 | 7.2 | 6.97 | 6.98 | -2.38% | 62,160 | 43,892,791 |
| 2024-01-26 | 7.06 | 7.34 | 7.03 | 7.15 | +0.99% | 76,126 | 54,914,899 |
| 2024-01-25 | 6.8 | 7.12 | 6.77 | 7.08 | +4.42% | 76,465 | 53,401,526 |
| 2024-01-24 | 6.58 | 6.8 | 6.48 | 6.78 | +3.04% | 86,517 | 57,834,937 |
| 2024-01-23 | 6.7 | 6.76 | 6.46 | 6.58 | -1.35% | 77,851 | 51,088,986 |
| 2024-01-22 | 7.24 | 7.32 | 6.63 | 6.67 | -7.87% | 78,661 | 54,621,710 |
| 2024-01-19 | 7.32 | 7.43 | 7.21 | 7.24 | -0.96% | 60,912 | 44,509,612 |
| 2024-01-18 | 7.49 | 7.54 | 7.11 | 7.31 | -3.56% | 110,980 | 80,718,510 |
| 2024-01-17 | 7.65 | 7.74 | 7.55 | 7.58 | -0.66% | 71,399 | 54,710,394 |
| 2024-01-16 | 7.77 | 7.84 | 7.48 | 7.63 | -1.68% | 99,297 | 75,730,367 |
| 2024-01-15 | 7.73 | 7.86 | 7.7 | 7.76 | -0.26% | 62,539 | 48,681,994 |
| 2024-01-12 | 7.84 | 7.99 | 7.76 | 7.78 | -0.77% | 78,204 | 61,711,276 |
| 2024-01-11 | 7.77 | 7.9 | 7.75 | 7.84 | +0.77% | 71,214 | 55,608,827 |
| 2024-01-10 | 7.81 | 7.94 | 7.7 | 7.78 | -0.51% | 68,283 | 53,434,275 |
| 2024-01-09 | 7.76 | 7.94 | 7.75 | 7.82 | +0.64% | 81,365 | 63,788,086 |
| 2024-01-08 | 7.83 | 7.96 | 7.76 | 7.77 | -0.89% | 81,863 | 64,327,362 |
| 2024-01-05 | 8.11 | 8.16 | 7.77 | 7.84 | -3.45% | 163,787 | 129,884,074 |
| 2024-01-04 | 8.35 | 8.37 | 8.11 | 8.12 | -2.75% | 158,940 | 130,347,534 |
| 2024-01-03 | 8.13 | 8.43 | 8.09 | 8.35 | +0.97% | 237,619 | 196,378,443 |
| 2024-01-02 | 8.41 | 8.65 | 8.2 | 8.27 | -0.84% | 288,919 | 240,991,321 |
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：