股票概览
15.38
+2.53%
+0.38
15.1
开盘价
16.1
最高价
15.09
最低价
413,238
成交量
数据更新至: 2024-12-31
技术指标
15.23
MA5 (5日均线)
15.39
MA10 (10日均线)
15.58
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 | 15.1 | 16.1 | 15.09 | 15.38 | +2.53% | 413,238 | 645,891,908 |
| 2024-12-30 | 14.96 | 15.1 | 14.71 | 15 | +0.33% | 195,341 | 292,118,502 |
| 2024-12-27 | 15.15 | 15.3 | 14.8 | 14.95 | -2.03% | 319,836 | 481,558,831 |
| 2024-12-26 | 15.45 | 15.93 | 15.2 | 15.26 | -1.93% | 313,262 | 486,136,700 |
| 2024-12-25 | 16 | 16 | 15.44 | 15.56 | -3.11% | 266,221 | 417,214,812 |
| 2024-12-24 | 15.65 | 16.35 | 15.64 | 16.06 | +3.08% | 424,945 | 683,998,942 |
| 2024-12-23 | 15.59 | 16.17 | 15.39 | 15.58 | +0.19% | 358,242 | 565,833,679 |
| 2024-12-20 | 15.15 | 15.85 | 15.13 | 15.55 | +1.9% | 268,892 | 415,404,830 |
| 2024-12-19 | 15.04 | 15.48 | 14.93 | 15.26 | -0.26% | 224,435 | 342,337,829 |
| 2024-12-18 | 15.01 | 16 | 15.01 | 15.3 | +0.92% | 365,976 | 572,088,333 |
| 2024-12-17 | 15.85 | 16.25 | 15.12 | 15.16 | -4.83% | 368,313 | 569,733,145 |
| 2024-12-16 | 15.61 | 16.54 | 15.39 | 15.93 | +2.25% | 440,559 | 702,506,699 |
| 2024-12-13 | 15.96 | 15.96 | 15.52 | 15.58 | -2.56% | 313,712 | 492,540,870 |
| 2024-12-12 | 16.4 | 16.65 | 15.7 | 15.99 | -2.62% | 508,340 | 816,136,605 |
| 2024-12-11 | 16.63 | 16.7 | 16.31 | 16.42 | -2.73% | 499,550 | 822,195,598 |
| 2024-12-10 | 15.92 | 17.78 | 15.77 | 16.88 | +8.9% | 998,921 | 1,692,410,997 |
| 2024-12-09 | 15.2 | 15.9 | 15.19 | 15.5 | +1.64% | 301,679 | 469,578,908 |
| 2024-12-06 | 15.35 | 15.55 | 14.95 | 15.25 | -1.36% | 296,458 | 451,503,379 |
| 2024-12-05 | 15.3 | 15.55 | 14.86 | 15.46 | -0.83% | 441,262 | 671,973,870 |
| 2024-12-04 | 16.1 | 16.21 | 15.5 | 15.59 | -4.94% | 529,022 | 832,419,896 |
| 2024-12-03 | 15.81 | 16.55 | 15.6 | 16.4 | +3.67% | 698,292 | 1,138,983,976 |
| 2024-12-02 | 15.93 | 16.39 | 15.68 | 15.82 | +0.7% | 514,948 | 824,152,921 |
| 2024-11-29 | 15.6 | 16.14 | 15 | 15.71 | 0% | 483,817 | 756,237,432 |
| 2024-11-28 | 15.8 | 16 | 15.45 | 15.71 | -0.38% | 369,497 | 583,364,162 |
| 2024-11-27 | 14.9 | 15.8 | 14.61 | 15.77 | +4.78% | 440,240 | 673,085,742 |
| 2024-11-26 | 15.57 | 15.57 | 14.91 | 15.05 | -5.05% | 412,349 | 626,143,344 |
| 2024-11-25 | 15 | 16.31 | 15 | 15.85 | +7.75% | 802,307 | 1,264,287,948 |
| 2024-11-22 | 15.48 | 15.53 | 14.71 | 14.71 | -3.86% | 390,842 | 590,280,097 |
| 2024-11-21 | 15.11 | 15.55 | 14.76 | 15.3 | +0.99% | 508,544 | 777,520,817 |
| 2024-11-20 | 14.25 | 15.5 | 14.2 | 15.15 | +6.62% | 659,339 | 983,185,291 |
| 2024-11-19 | 13.63 | 14.28 | 13.41 | 14.21 | +4.1% | 464,299 | 643,247,229 |
| 2024-11-18 | 14.06 | 14.55 | 13.52 | 13.65 | -3.67% | 502,466 | 704,721,341 |
| 2024-11-15 | 14.28 | 14.71 | 14 | 14.17 | -2.75% | 430,945 | 617,909,296 |
| 2024-11-14 | 15.69 | 15.73 | 14.53 | 14.57 | -6% | 405,779 | 609,453,328 |
| 2024-11-13 | 15.28 | 15.63 | 14.89 | 15.5 | +0.13% | 368,426 | 560,505,074 |
| 2024-11-12 | 15.99 | 16.49 | 15.27 | 15.48 | -3.19% | 572,850 | 902,875,067 |
| 2024-11-11 | 14.87 | 16.16 | 14.84 | 15.99 | +5.89% | 802,696 | 1,246,969,175 |
| 2024-11-08 | 15.28 | 15.68 | 15.02 | 15.1 | -1.11% | 669,816 | 1,030,670,731 |
| 2024-11-07 | 15.25 | 15.92 | 14.96 | 15.27 | -2.3% | 758,171 | 1,152,758,836 |
| 2024-11-06 | 15.95 | 16.74 | 15.39 | 15.63 | +0.58% | 1,301,238 | 2,084,359,451 |
| 2024-11-05 | 15 | 16.5 | 14.53 | 15.54 | +0.78% | 1,717,550 | 2,663,141,938 |
| 2024-11-04 | 13.88 | 15.42 | 13.52 | 15.42 | +20% | 1,445,998 | 2,177,360,339 |
| 2024-11-01 | 12.9 | 13.25 | 12.38 | 12.85 | +0.16% | 533,497 | 677,214,399 |
| 2024-10-31 | 12.84 | 13.15 | 12.51 | 12.83 | -0.39% | 513,136 | 658,063,193 |
| 2024-10-30 | 13.29 | 13.86 | 12.3 | 12.88 | -3.09% | 827,056 | 1,071,948,203 |
| 2024-10-29 | 13.37 | 13.78 | 13.13 | 13.29 | +0.3% | 551,045 | 740,250,146 |
| 2024-10-28 | 13.22 | 13.39 | 13 | 13.25 | -0.9% | 530,488 | 698,000,038 |
| 2024-10-25 | 12.58 | 14 | 12.41 | 13.37 | +5.86% | 913,196 | 1,216,936,475 |
| 2024-10-24 | 12.12 | 12.95 | 12.01 | 12.63 | +4.04% | 800,679 | 1,002,474,969 |
| 2024-10-23 | 11.64 | 12.29 | 11.52 | 12.14 | +4.03% | 621,693 | 744,674,535 |
| 2024-10-22 | 12.12 | 12.24 | 11.45 | 11.67 | -4.11% | 659,797 | 777,636,072 |
| 2024-10-21 | 11.59 | 12.61 | 11.59 | 12.17 | +5.28% | 1,017,788 | 1,247,456,124 |
| 2024-10-18 | 10.17 | 11.99 | 10.1 | 11.56 | +12.67% | 1,055,434 | 1,167,657,684 |
| 2024-10-17 | 10.62 | 10.93 | 10.19 | 10.26 | -3.39% | 608,073 | 640,552,910 |
| 2024-10-16 | 9.72 | 10.75 | 9.71 | 10.62 | +5.25% | 712,486 | 745,632,631 |
| 2024-10-15 | 10.1 | 10.66 | 9.9 | 10.09 | -1.75% | 554,425 | 574,098,872 |
| 2024-10-14 | 10.1 | 10.29 | 9.57 | 10.27 | -1.25% | 627,909 | 626,583,003 |
| 2024-10-11 | 10.25 | 11 | 9.66 | 10.4 | +6.12% | 746,630 | 763,228,880 |
| 2024-10-10 | 10.17 | 10.48 | 9.71 | 9.8 | -3.35% | 514,056 | 517,551,863 |
| 2024-10-09 | 10.8 | 11.49 | 10.01 | 10.14 | -9.63% | 776,456 | 839,232,883 |
| 2024-10-08 | 11.2 | 11.22 | 10.11 | 11.22 | +20% | 878,826 | 951,634,921 |
| 2024-09-30 | 8.3 | 9.46 | 8.21 | 9.35 | +18.06% | 689,667 | 605,820,516 |
| 2024-09-27 | 7.52 | 8.2 | 7.4 | 7.92 | +7.03% | 494,255 | 383,397,650 |
| 2024-09-26 | 6.96 | 7.41 | 6.9 | 7.4 | +6.17% | 371,896 | 268,649,522 |
| 2024-09-25 | 6.91 | 7.2 | 6.9 | 6.97 | +1.31% | 322,792 | 227,860,092 |
| 2024-09-24 | 6.71 | 6.88 | 6.56 | 6.88 | +3.15% | 247,313 | 167,395,336 |
| 2024-09-23 | 6.52 | 6.8 | 6.47 | 6.67 | +2.3% | 159,727 | 106,718,436 |
| 2024-09-20 | 6.58 | 6.6 | 6.46 | 6.52 | -0.91% | 118,645 | 77,395,706 |
| 2024-09-19 | 6.56 | 6.71 | 6.44 | 6.58 | +2.17% | 122,871 | 80,918,184 |
| 2024-09-18 | 6.58 | 6.6 | 6.33 | 6.44 | -2.57% | 121,400 | 78,049,709 |
| 2024-09-13 | 6.77 | 6.86 | 6.58 | 6.61 | -2.94% | 139,571 | 92,760,012 |
| 2024-09-12 | 6.82 | 6.91 | 6.78 | 6.81 | -0.58% | 151,194 | 103,488,353 |
| 2024-09-11 | 6.66 | 6.88 | 6.6 | 6.85 | +2.24% | 208,799 | 142,239,422 |
| 2024-09-10 | 6.77 | 6.83 | 6.56 | 6.7 | -0.89% | 164,657 | 109,616,820 |
| 2024-09-09 | 6.76 | 6.93 | 6.71 | 6.76 | -1.89% | 201,755 | 137,012,257 |
| 2024-09-06 | 6.79 | 7.12 | 6.64 | 6.89 | +1.77% | 340,216 | 233,139,933 |
| 2024-09-05 | 6.78 | 6.92 | 6.72 | 6.77 | -0.73% | 178,883 | 121,472,917 |
| 2024-09-04 | 6.75 | 6.96 | 6.73 | 6.82 | +0.44% | 263,389 | 180,825,375 |
| 2024-09-03 | 6.6 | 6.91 | 6.58 | 6.79 | +2.57% | 242,659 | 164,735,878 |
| 2024-09-02 | 6.67 | 6.8 | 6.6 | 6.62 | -0.9% | 213,239 | 142,752,108 |
| 2024-08-30 | 6.54 | 6.82 | 6.5 | 6.68 | +1.83% | 307,428 | 205,386,998 |
| 2024-08-29 | 6.2 | 6.6 | 6.16 | 6.56 | +5.47% | 290,601 | 187,955,327 |
| 2024-08-28 | 6.15 | 6.32 | 6.12 | 6.22 | 0% | 115,373 | 71,959,526 |
| 2024-08-27 | 6.52 | 6.54 | 6.19 | 6.22 | -5.04% | 215,297 | 135,838,853 |
| 2024-08-26 | 6.6 | 6.69 | 6.42 | 6.55 | +1.24% | 307,128 | 201,307,540 |
| 2024-08-23 | 6.44 | 6.49 | 6.26 | 6.47 | -0.15% | 201,006 | 128,197,143 |
| 2024-08-22 | 6.32 | 6.55 | 6.3 | 6.48 | +2.53% | 260,697 | 167,666,946 |
| 2024-08-21 | 6.21 | 6.42 | 6.16 | 6.32 | +0.8% | 125,727 | 79,064,306 |
| 2024-08-20 | 6.4 | 6.47 | 6.23 | 6.27 | -2.03% | 168,994 | 107,250,371 |
| 2024-08-19 | 6.38 | 6.45 | 6.27 | 6.4 | +0.31% | 150,676 | 96,307,005 |
| 2024-08-16 | 6.44 | 6.54 | 6.37 | 6.38 | -1.69% | 169,014 | 108,781,390 |
| 2024-08-15 | 6.36 | 6.56 | 6.3 | 6.49 | +0.62% | 241,968 | 156,139,666 |
| 2024-08-14 | 6.5 | 6.66 | 6.39 | 6.45 | -2.12% | 363,195 | 235,759,101 |
| 2024-08-13 | 6.2 | 7.08 | 6.08 | 6.59 | +9.29% | 471,638 | 303,994,124 |
| 2024-08-12 | 6.09 | 6.13 | 6.01 | 6.03 | -0.82% | 67,502 | 40,797,750 |
| 2024-08-09 | 6.17 | 6.28 | 6.08 | 6.08 | -1.62% | 66,501 | 41,024,729 |
| 2024-08-08 | 6.17 | 6.23 | 6.07 | 6.18 | -0.32% | 71,620 | 44,023,849 |
| 2024-08-07 | 6.22 | 6.25 | 6.15 | 6.2 | -0.32% | 65,767 | 40,807,255 |
| 2024-08-06 | 6.22 | 6.32 | 6.13 | 6.22 | +0.97% | 79,331 | 49,224,099 |
| 2024-08-05 | 6.36 | 6.46 | 6.15 | 6.16 | -3.14% | 102,771 | 64,663,601 |
| 2024-08-02 | 6.41 | 6.51 | 6.31 | 6.36 | -1.85% | 75,635 | 48,602,504 |
| 2024-08-01 | 6.5 | 6.56 | 6.4 | 6.48 | -0.15% | 96,443 | 62,397,719 |
| 2024-07-31 | 6.14 | 6.49 | 6.12 | 6.49 | +5.36% | 145,933 | 93,054,778 |
| 2024-07-30 | 6.17 | 6.2 | 6.05 | 6.16 | -0.16% | 77,022 | 47,303,039 |
| 2024-07-29 | 6.17 | 6.2 | 6.07 | 6.17 | +0.33% | 80,335 | 49,415,283 |
| 2024-07-26 | 6.02 | 6.22 | 5.98 | 6.15 | +1.99% | 78,114 | 47,988,271 |
| 2024-07-25 | 5.9 | 6.08 | 5.85 | 6.03 | +2.2% | 90,011 | 53,869,257 |
| 2024-07-24 | 6.05 | 6.11 | 5.89 | 5.9 | -2.96% | 107,217 | 64,043,238 |
| 2024-07-23 | 6.26 | 6.28 | 6.08 | 6.08 | -2.56% | 93,771 | 58,044,238 |
| 2024-07-22 | 6.45 | 6.45 | 6.19 | 6.24 | -0.64% | 114,650 | 71,896,862 |
| 2024-07-19 | 6.29 | 6.4 | 6.21 | 6.28 | -0.32% | 78,403 | 49,360,197 |
| 2024-07-18 | 6.36 | 6.36 | 6.19 | 6.3 | -1.87% | 93,589 | 58,751,084 |
| 2024-07-17 | 6.5 | 6.53 | 6.4 | 6.42 | -1.23% | 82,919 | 53,485,939 |
| 2024-07-16 | 6.48 | 6.55 | 6.42 | 6.5 | 0% | 69,536 | 45,145,195 |
| 2024-07-15 | 6.65 | 6.67 | 6.46 | 6.5 | -2.26% | 87,991 | 57,380,182 |
| 2024-07-12 | 6.59 | 6.67 | 6.55 | 6.65 | +0.76% | 96,544 | 63,833,780 |
| 2024-07-11 | 6.45 | 6.65 | 6.45 | 6.6 | +4.1% | 138,971 | 91,408,680 |
| 2024-07-10 | 6.26 | 6.49 | 6.21 | 6.34 | +1.12% | 106,035 | 67,788,964 |
| 2024-07-09 | 6.13 | 6.31 | 6 | 6.27 | +2.12% | 116,824 | 71,985,133 |
| 2024-07-08 | 6.33 | 6.34 | 6.09 | 6.14 | -3.46% | 104,895 | 64,889,047 |
| 2024-07-05 | 6.3 | 6.39 | 6.18 | 6.36 | +0.95% | 75,059 | 47,200,884 |
| 2024-07-04 | 6.49 | 6.56 | 6.27 | 6.3 | -3.08% | 113,527 | 72,482,129 |
| 2024-07-03 | 6.48 | 6.6 | 6.44 | 6.5 | -0.31% | 84,059 | 54,823,639 |
| 2024-07-02 | 6.56 | 6.63 | 6.47 | 6.52 | -0.76% | 90,859 | 59,449,990 |
| 2024-07-01 | 6.47 | 6.58 | 6.35 | 6.57 | +2.02% | 124,710 | 80,607,576 |
| 2024-06-28 | 6.47 | 6.62 | 6.43 | 6.44 | -0.46% | 112,738 | 73,588,634 |
| 2024-06-27 | 6.79 | 6.79 | 6.46 | 6.47 | -4.85% | 147,558 | 97,106,971 |
| 2024-06-26 | 6.4 | 6.81 | 6.31 | 6.8 | +5.26% | 181,089 | 119,272,276 |
| 2024-06-25 | 6.42 | 6.64 | 6.38 | 6.46 | +0.94% | 173,340 | 112,916,403 |
| 2024-06-24 | 6.61 | 6.64 | 6.38 | 6.4 | -7.78% | 285,619 | 185,401,047 |
| 2024-06-21 | 6.75 | 7.15 | 6.65 | 6.94 | +2.51% | 178,480 | 122,961,852 |
| 2024-06-20 | 7.02 | 7.07 | 6.74 | 6.77 | -4.24% | 102,521 | 70,415,019 |
| 2024-06-19 | 7.19 | 7.23 | 7.06 | 7.07 | -1.94% | 89,538 | 63,721,414 |
| 2024-06-18 | 7.1 | 7.23 | 7.02 | 7.21 | +2.27% | 100,522 | 71,991,948 |
| 2024-06-17 | 6.97 | 7.12 | 6.91 | 7.05 | +0.86% | 95,123 | 67,035,300 |
| 2024-06-14 | 6.88 | 7.02 | 6.84 | 6.99 | +0.43% | 87,138 | 60,449,618 |
| 2024-06-13 | 7.02 | 7.08 | 6.91 | 6.96 | -0.85% | 72,283 | 50,435,643 |
| 2024-06-12 | 6.99 | 7.12 | 6.95 | 7.02 | 0% | 78,970 | 55,643,965 |
| 2024-06-11 | 6.84 | 7.03 | 6.77 | 7.02 | +1.74% | 117,048 | 81,019,781 |
| 2024-06-07 | 6.99 | 7.05 | 6.8 | 6.9 | 0% | 89,577 | 62,044,136 |
| 2024-06-06 | 7.2 | 7.24 | 6.8 | 6.9 | -4.17% | 146,024 | 101,680,946 |
| 2024-06-05 | 7.28 | 7.41 | 7.19 | 7.2 | -0.83% | 98,407 | 71,890,403 |
| 2024-06-04 | 7.34 | 7.36 | 7.13 | 7.26 | -0.95% | 111,883 | 80,717,329 |
| 2024-06-03 | 7.52 | 7.54 | 7.27 | 7.33 | -2.53% | 126,150 | 93,008,947 |
| 2024-05-31 | 7.55 | 7.65 | 7.51 | 7.52 | +0.27% | 111,314 | 84,367,354 |
| 2024-05-30 | 7.45 | 7.58 | 7.42 | 7.5 | +0.13% | 119,296 | 89,438,294 |
| 2024-05-29 | 7.35 | 7.66 | 7.35 | 7.49 | +2.18% | 164,730 | 123,497,617 |
| 2024-05-28 | 7.41 | 7.5 | 7.31 | 7.33 | -1.21% | 82,692 | 61,145,099 |
| 2024-05-27 | 7.41 | 7.43 | 7.21 | 7.42 | +1.09% | 100,972 | 73,887,858 |
| 2024-05-24 | 7.58 | 7.58 | 7.34 | 7.34 | -2.26% | 107,158 | 79,436,841 |
| 2024-05-23 | 7.7 | 7.72 | 7.49 | 7.51 | -3.1% | 100,236 | 76,012,801 |
| 2024-05-22 | 7.7 | 7.78 | 7.62 | 7.75 | +1.44% | 85,761 | 66,153,752 |
| 2024-05-21 | 7.74 | 7.79 | 7.57 | 7.64 | -1.67% | 85,615 | 65,521,357 |
| 2024-05-20 | 7.73 | 7.85 | 7.68 | 7.77 | +0.26% | 95,857 | 74,494,861 |
| 2024-05-17 | 7.55 | 7.76 | 7.53 | 7.75 | +2.11% | 102,263 | 78,278,200 |
| 2024-05-16 | 7.66 | 7.76 | 7.57 | 7.59 | -0.78% | 100,320 | 76,696,671 |
| 2024-05-15 | 7.74 | 7.79 | 7.65 | 7.65 | -1.03% | 86,032 | 66,278,471 |
| 2024-05-14 | 7.73 | 7.9 | 7.72 | 7.73 | 0% | 102,127 | 79,331,911 |
| 2024-05-13 | 7.83 | 7.89 | 7.61 | 7.73 | -2.64% | 138,197 | 107,501,095 |
| 2024-05-10 | 8.12 | 8.17 | 7.92 | 7.94 | -2.82% | 172,834 | 138,204,320 |
| 2024-05-09 | 8 | 8.26 | 8 | 8.17 | +3.55% | 237,369 | 193,834,661 |
| 2024-05-08 | 7.93 | 8.05 | 7.89 | 7.89 | -1.38% | 143,707 | 114,592,787 |
| 2024-05-07 | 7.94 | 8.04 | 7.89 | 8 | +0.5% | 159,804 | 127,393,475 |
| 2024-05-06 | 8 | 8.18 | 7.94 | 7.96 | +0.51% | 206,401 | 165,651,807 |
| 2024-04-30 | 7.92 | 8 | 7.85 | 7.92 | +0.13% | 208,924 | 165,372,932 |
| 2024-04-29 | 7.67 | 8 | 7.58 | 7.91 | +7.77% | 335,471 | 263,452,685 |
| 2024-04-26 | 7.01 | 7.34 | 6.98 | 7.34 | +4.56% | 168,533 | 121,601,605 |
| 2024-04-25 | 6.95 | 7.12 | 6.91 | 7.02 | +1.01% | 117,545 | 82,646,821 |
| 2024-04-24 | 6.82 | 6.95 | 6.65 | 6.95 | +2.81% | 150,288 | 103,101,399 |
| 2024-04-23 | 6.88 | 6.92 | 6.69 | 6.76 | -0.29% | 111,979 | 76,065,662 |
| 2024-04-22 | 6.79 | 6.95 | 6.55 | 6.78 | +0.59% | 149,766 | 101,706,943 |
| 2024-04-19 | 6.82 | 6.88 | 6.65 | 6.74 | -1.75% | 111,401 | 75,149,531 |
| 2024-04-18 | 6.93 | 7.04 | 6.72 | 6.86 | -1.29% | 146,760 | 101,451,624 |
| 2024-04-17 | 6.45 | 6.96 | 6.45 | 6.95 | +9.28% | 193,212 | 130,953,815 |
| 2024-04-16 | 6.89 | 6.89 | 6.35 | 6.36 | -7.69% | 218,257 | 142,079,474 |
| 2024-04-15 | 7.13 | 7.31 | 6.72 | 6.89 | -4.17% | 209,400 | 145,837,576 |
| 2024-04-12 | 7.45 | 7.49 | 7.18 | 7.19 | -2.71% | 137,884 | 100,765,692 |
| 2024-04-11 | 7.36 | 7.53 | 7.31 | 7.39 | -1.34% | 116,369 | 86,409,575 |
| 2024-04-10 | 7.73 | 7.77 | 7.41 | 7.49 | -3.6% | 140,837 | 105,938,555 |
| 2024-04-09 | 7.5 | 7.84 | 7.46 | 7.77 | +4.02% | 175,272 | 134,939,856 |
| 2024-04-08 | 7.65 | 7.77 | 7.45 | 7.47 | -2.48% | 140,236 | 106,352,544 |
| 2024-04-03 | 7.88 | 7.93 | 7.64 | 7.66 | -2.54% | 157,974 | 122,465,848 |
| 2024-04-02 | 7.84 | 7.91 | 7.67 | 7.86 | -0.13% | 178,700 | 139,308,775 |
| 2024-04-01 | 7.47 | 8.08 | 7.47 | 7.87 | +5.35% | 256,616 | 201,372,042 |
| 2024-03-29 | 7.57 | 7.68 | 7.38 | 7.47 | -0.4% | 126,136 | 94,582,881 |
| 2024-03-28 | 7.42 | 7.59 | 7.36 | 7.5 | +1.9% | 149,106 | 111,671,327 |
| 2024-03-27 | 7.9 | 7.92 | 7.36 | 7.36 | -6.84% | 192,561 | 146,132,894 |
| 2024-03-26 | 7.76 | 7.96 | 7.7 | 7.9 | +1.8% | 192,029 | 150,657,520 |
| 2024-03-25 | 8.05 | 8.11 | 7.75 | 7.76 | -4.2% | 195,882 | 155,295,925 |
| 2024-03-22 | 8.39 | 8.42 | 8.07 | 8.1 | -3.11% | 185,646 | 151,840,534 |
| 2024-03-21 | 8.44 | 8.51 | 8.3 | 8.36 | -1.3% | 159,833 | 134,091,049 |
| 2024-03-20 | 8.41 | 8.54 | 8.38 | 8.47 | +0.71% | 138,207 | 116,835,756 |
| 2024-03-19 | 8.49 | 8.59 | 8.4 | 8.41 | -1.29% | 166,435 | 141,061,791 |
| 2024-03-18 | 8.47 | 8.61 | 8.39 | 8.52 | +1.55% | 201,847 | 170,948,810 |
| 2024-03-15 | 8.25 | 8.39 | 8.2 | 8.39 | +1.08% | 165,401 | 137,141,017 |
| 2024-03-14 | 8.36 | 8.48 | 8.17 | 8.3 | -0.95% | 181,815 | 151,205,517 |
| 2024-03-13 | 8.43 | 8.5 | 8.33 | 8.38 | -0.71% | 182,449 | 153,384,117 |
| 2024-03-12 | 8.37 | 8.56 | 8.28 | 8.44 | 0% | 322,334 | 270,448,773 |
| 2024-03-11 | 7.87 | 8.54 | 7.86 | 8.44 | +6.84% | 437,187 | 361,992,263 |
| 2024-03-08 | 7.94 | 8.02 | 7.78 | 7.9 | +0.25% | 111,589 | 87,886,934 |
| 2024-03-07 | 8.14 | 8.28 | 7.88 | 7.88 | -2.23% | 183,802 | 148,884,322 |
| 2024-03-06 | 7.99 | 8.16 | 7.82 | 8.06 | +0.5% | 146,706 | 117,741,590 |
| 2024-03-05 | 8.02 | 8.11 | 7.88 | 8.02 | -1.11% | 171,528 | 137,127,021 |
| 2024-03-04 | 8.29 | 8.32 | 8.03 | 8.11 | -2.05% | 189,572 | 154,076,503 |
| 2024-03-01 | 8.24 | 8.35 | 8.09 | 8.28 | +1.1% | 212,341 | 174,775,020 |
| 2024-02-29 | 7.66 | 8.19 | 7.61 | 8.19 | +5% | 271,670 | 218,593,069 |
| 2024-02-28 | 8.36 | 8.65 | 7.77 | 7.8 | -7.36% | 462,526 | 382,562,086 |
| 2024-02-27 | 8.16 | 8.42 | 8.09 | 8.42 | +3.95% | 315,542 | 261,897,518 |
| 2024-02-26 | 8.04 | 8.26 | 7.94 | 8.1 | +0.5% | 325,332 | 263,675,190 |
| 2024-02-23 | 7.73 | 8.1 | 7.65 | 8.06 | +4.13% | 350,781 | 276,326,455 |
| 2024-02-22 | 7.6 | 7.75 | 7.53 | 7.74 | +1.57% | 248,026 | 189,834,471 |
| 2024-02-21 | 7.31 | 7.94 | 7.25 | 7.62 | +3.25% | 410,954 | 315,023,395 |
| 2024-02-20 | 7.25 | 7.4 | 7.17 | 7.38 | +0.14% | 200,038 | 146,086,462 |
| 2024-02-19 | 7.31 | 7.54 | 7.22 | 7.37 | -0.67% | 331,335 | 244,290,218 |
| 2024-02-08 | 7.49 | 7.58 | 7.11 | 7.42 | -0.4% | 580,625 | 424,837,760 |
| 2024-02-07 | 6.25 | 7.45 | 6.25 | 7.45 | +19.97% | 380,152 | 276,235,519 |
| 2024-02-06 | 5.67 | 6.3 | 5.53 | 6.21 | +6.88% | 260,372 | 154,981,489 |
| 2024-02-05 | 6.49 | 6.49 | 5.73 | 5.81 | -11.43% | 292,677 | 176,277,571 |
| 2024-02-02 | 7.1 | 7.13 | 6.29 | 6.56 | -6.15% | 225,757 | 150,404,628 |
| 2024-02-01 | 7 | 7.17 | 6.87 | 6.99 | +1.01% | 186,461 | 130,983,151 |
| 2024-01-31 | 7.11 | 7.37 | 6.79 | 6.92 | -8.22% | 306,697 | 216,403,523 |
| 2024-01-30 | 7.88 | 7.91 | 7.51 | 7.54 | -4.07% | 132,900 | 102,423,475 |
| 2024-01-29 | 8.22 | 8.24 | 7.84 | 7.86 | -3.79% | 154,409 | 122,932,546 |
| 2024-01-26 | 8.43 | 8.49 | 8.14 | 8.17 | -3.31% | 137,406 | 113,819,711 |
| 2024-01-25 | 8.33 | 8.46 | 8.16 | 8.45 | +2.05% | 151,905 | 126,737,941 |
| 2024-01-24 | 8.39 | 8.48 | 7.95 | 8.28 | -0.24% | 149,824 | 122,416,422 |
| 2024-01-23 | 8.31 | 8.44 | 8.19 | 8.3 | -0.6% | 115,030 | 95,513,394 |
| 2024-01-22 | 8.86 | 8.9 | 8.25 | 8.35 | -5.76% | 124,932 | 107,263,186 |
| 2024-01-19 | 8.97 | 9.14 | 8.8 | 8.86 | -1.56% | 98,802 | 88,341,165 |
| 2024-01-18 | 9.02 | 9.1 | 8.74 | 9 | -0.88% | 135,681 | 120,648,035 |
| 2024-01-17 | 9.34 | 9.37 | 9.08 | 9.08 | -2.99% | 78,948 | 72,692,700 |
| 2024-01-16 | 9.3 | 9.4 | 9.21 | 9.36 | +0.86% | 86,180 | 80,087,917 |
| 2024-01-15 | 9.49 | 9.49 | 9.25 | 9.28 | -2.93% | 117,107 | 109,161,956 |
| 2024-01-12 | 9.58 | 9.74 | 9.52 | 9.56 | -0.21% | 87,474 | 84,152,174 |
| 2024-01-11 | 9.34 | 9.68 | 9.29 | 9.58 | +2.57% | 118,868 | 112,607,409 |
| 2024-01-10 | 9.43 | 9.54 | 9.24 | 9.34 | -1.06% | 87,715 | 82,285,690 |
| 2024-01-09 | 9.5 | 9.63 | 9.31 | 9.44 | -0.94% | 144,833 | 136,942,414 |
| 2024-01-08 | 9.9 | 9.93 | 9.51 | 9.53 | -4.03% | 154,817 | 149,799,146 |
| 2024-01-05 | 10.13 | 10.28 | 9.87 | 9.93 | -1.88% | 115,023 | 115,934,890 |
| 2024-01-04 | 10.12 | 10.2 | 10.01 | 10.12 | 0% | 92,432 | 93,351,184 |
| 2024-01-03 | 10.32 | 10.33 | 10.06 | 10.12 | -2.03% | 115,837 | 117,774,366 |
| 2024-01-02 | 10.49 | 10.57 | 10.33 | 10.33 | -1.62% | 115,388 | 120,267,141 |
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：