股票概览
7.85
-0.63%
-0.05
8.05
开盘价
8.05
最高价
7.82
最低价
77,108
成交量
数据更新至: 2024-12-31
技术指标
7.66
MA5 (5日均线)
7.86
MA10 (10日均线)
8.22
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 | 8.05 | 8.05 | 7.82 | 7.85 | -0.63% | 77,108 | 60,914,118 |
| 2024-12-30 | 7.64 | 8.07 | 7.42 | 7.9 | +2.73% | 87,823 | 68,315,678 |
| 2024-12-27 | 7.56 | 7.83 | 7.52 | 7.69 | +1.72% | 70,042 | 53,955,236 |
| 2024-12-26 | 7.38 | 7.68 | 7.29 | 7.56 | +3.42% | 83,596 | 62,968,339 |
| 2024-12-25 | 7.87 | 7.9 | 7.24 | 7.31 | -7.12% | 135,978 | 101,189,131 |
| 2024-12-24 | 7.95 | 8.01 | 7.6 | 7.87 | +1.55% | 102,908 | 80,623,140 |
| 2024-12-23 | 8.38 | 8.43 | 7.7 | 7.75 | -7.3% | 127,540 | 102,154,741 |
| 2024-12-20 | 8.15 | 8.55 | 8.14 | 8.36 | +2.7% | 101,444 | 84,755,352 |
| 2024-12-19 | 8.04 | 8.2 | 7.97 | 8.14 | +0.12% | 83,373 | 67,384,722 |
| 2024-12-18 | 8.31 | 8.38 | 8.01 | 8.13 | -2.05% | 118,894 | 97,573,038 |
| 2024-12-17 | 8.62 | 8.75 | 8.22 | 8.3 | -4.6% | 131,217 | 110,463,439 |
| 2024-12-16 | 8.91 | 9.07 | 8.61 | 8.7 | -3.23% | 146,166 | 127,580,489 |
| 2024-12-13 | 9.09 | 9.35 | 8.94 | 8.99 | -2.28% | 149,264 | 136,342,734 |
| 2024-12-12 | 8.98 | 9.5 | 8.89 | 9.2 | +2.22% | 213,051 | 194,717,848 |
| 2024-12-11 | 8.45 | 9.08 | 8.4 | 9 | +6.64% | 227,790 | 200,046,007 |
| 2024-12-10 | 8.79 | 8.8 | 8.41 | 8.44 | -0.24% | 143,290 | 123,034,689 |
| 2024-12-09 | 8.4 | 8.8 | 8.31 | 8.46 | +0.71% | 160,381 | 136,439,187 |
| 2024-12-06 | 8.19 | 8.4 | 8.09 | 8.4 | +3.32% | 154,171 | 127,533,441 |
| 2024-12-05 | 8.12 | 8.2 | 8.01 | 8.13 | +0.12% | 100,332 | 81,275,771 |
| 2024-12-04 | 8.22 | 8.42 | 8.09 | 8.12 | -1.22% | 135,528 | 111,101,660 |
| 2024-12-03 | 8.16 | 8.59 | 8.13 | 8.22 | +0.24% | 185,151 | 153,989,309 |
| 2024-12-02 | 7.77 | 8.2 | 7.76 | 8.2 | +5.13% | 219,479 | 177,340,890 |
| 2024-11-29 | 7.78 | 7.87 | 7.62 | 7.8 | +0.13% | 112,723 | 87,374,427 |
| 2024-11-28 | 7.81 | 8.12 | 7.76 | 7.79 | -0.26% | 158,127 | 125,898,583 |
| 2024-11-27 | 7.74 | 7.99 | 7.39 | 7.81 | 0% | 166,576 | 127,549,652 |
| 2024-11-26 | 7.69 | 8.33 | 7.6 | 7.81 | +2.76% | 266,044 | 211,781,018 |
| 2024-11-25 | 7.18 | 7.63 | 7.07 | 7.6 | +7.34% | 171,306 | 126,646,241 |
| 2024-11-22 | 7.4 | 7.46 | 7.06 | 7.08 | -4.32% | 79,842 | 58,160,031 |
| 2024-11-21 | 7.38 | 7.46 | 7.25 | 7.4 | +1.09% | 78,186 | 57,580,200 |
| 2024-11-20 | 7.16 | 7.39 | 7.11 | 7.32 | +2.23% | 108,139 | 78,659,385 |
| 2024-11-19 | 7.12 | 7.19 | 6.92 | 7.16 | +1.27% | 122,833 | 86,505,484 |
| 2024-11-18 | 7.4 | 7.76 | 7.06 | 7.07 | -3.02% | 168,772 | 123,536,347 |
| 2024-11-15 | 7.46 | 7.7 | 7.24 | 7.29 | -3.32% | 135,819 | 101,881,721 |
| 2024-11-14 | 7.6 | 7.87 | 7.45 | 7.54 | -0.66% | 140,646 | 107,323,463 |
| 2024-11-13 | 7.53 | 7.66 | 7.34 | 7.59 | +0.4% | 138,759 | 104,340,737 |
| 2024-11-12 | 7.79 | 8.16 | 7.45 | 7.56 | -3.82% | 254,318 | 197,124,882 |
| 2024-11-11 | 7.7 | 8.05 | 7.7 | 7.86 | +0.38% | 184,594 | 145,242,045 |
| 2024-11-08 | 7.66 | 8.11 | 7.65 | 7.83 | +2.76% | 266,771 | 211,687,608 |
| 2024-11-07 | 7.54 | 7.68 | 7.43 | 7.62 | +0.79% | 139,700 | 106,144,776 |
| 2024-11-06 | 7.74 | 7.8 | 7.39 | 7.56 | -2.33% | 199,566 | 150,861,187 |
| 2024-11-05 | 7.28 | 8 | 7.23 | 7.74 | +6.76% | 275,463 | 208,915,736 |
| 2024-11-04 | 7.2 | 7.32 | 7.17 | 7.25 | -1.49% | 146,259 | 105,749,671 |
| 2024-11-01 | 7.86 | 7.97 | 7.28 | 7.36 | -7.54% | 314,331 | 235,184,366 |
| 2024-10-31 | 8 | 8.26 | 7.8 | 7.96 | -2.21% | 442,722 | 352,234,344 |
| 2024-10-30 | 7.55 | 8.38 | 7.27 | 8.14 | +3.96% | 662,504 | 518,248,214 |
| 2024-10-29 | 6.99 | 8.26 | 6.91 | 7.83 | +13.81% | 761,867 | 601,503,161 |
| 2024-10-28 | 6.48 | 6.88 | 6.46 | 6.88 | +5.85% | 206,972 | 138,071,755 |
| 2024-10-25 | 6.41 | 6.62 | 6.4 | 6.5 | +2.2% | 124,034 | 80,858,937 |
| 2024-10-24 | 6.43 | 6.43 | 6.31 | 6.36 | -1.4% | 85,495 | 54,274,275 |
| 2024-10-23 | 6.4 | 6.63 | 6.32 | 6.45 | +1.1% | 168,212 | 109,003,906 |
| 2024-10-22 | 6.41 | 6.43 | 6.22 | 6.38 | -1.24% | 151,421 | 95,659,630 |
| 2024-10-21 | 6.2 | 6.57 | 6.11 | 6.46 | +5.21% | 208,105 | 132,590,683 |
| 2024-10-18 | 6 | 6.27 | 5.95 | 6.14 | +2.33% | 148,035 | 90,337,665 |
| 2024-10-17 | 6 | 6.17 | 6 | 6 | +0.17% | 117,660 | 71,638,964 |
| 2024-10-16 | 5.95 | 6.11 | 5.93 | 5.99 | -0.83% | 111,425 | 66,940,123 |
| 2024-10-15 | 6.24 | 6.32 | 6.01 | 6.04 | -4.28% | 182,379 | 112,785,977 |
| 2024-10-14 | 6.16 | 6.33 | 5.86 | 6.31 | +1.77% | 188,997 | 115,947,983 |
| 2024-10-11 | 6.05 | 6.47 | 5.9 | 6.2 | +2.48% | 200,813 | 123,831,994 |
| 2024-10-10 | 6.07 | 6.31 | 5.95 | 6.05 | +0.33% | 150,668 | 92,448,072 |
| 2024-10-09 | 6.84 | 6.87 | 6.01 | 6.03 | -16.13% | 307,973 | 198,008,796 |
| 2024-10-08 | 7.54 | 7.54 | 6.4 | 7.19 | +14.31% | 484,056 | 335,746,581 |
| 2024-09-30 | 5.88 | 6.31 | 5.66 | 6.29 | +14.57% | 320,726 | 192,806,539 |
| 2024-09-27 | 5.15 | 5.49 | 5.12 | 5.49 | +7.65% | 201,857 | 107,048,114 |
| 2024-09-26 | 5.01 | 5.11 | 4.95 | 5.1 | +1.8% | 115,019 | 57,972,459 |
| 2024-09-25 | 5.04 | 5.17 | 5.01 | 5.01 | -0.79% | 139,300 | 70,822,617 |
| 2024-09-24 | 4.94 | 5.05 | 4.88 | 5.05 | +2.64% | 101,088 | 50,316,161 |
| 2024-09-23 | 5 | 5.01 | 4.88 | 4.92 | -1.01% | 80,360 | 39,683,756 |
| 2024-09-20 | 5.05 | 5.14 | 4.95 | 4.97 | -2.17% | 114,129 | 57,124,064 |
| 2024-09-19 | 5 | 5.2 | 4.91 | 5.08 | +0.99% | 151,182 | 76,217,865 |
| 2024-09-18 | 4.9 | 5.18 | 4.87 | 5.03 | +1.62% | 151,556 | 76,261,662 |
| 2024-09-13 | 5.12 | 5.24 | 4.93 | 4.95 | -3.32% | 217,121 | 109,736,311 |
| 2024-09-12 | 4.84 | 5.12 | 4.78 | 5.12 | +5.79% | 264,989 | 131,198,628 |
| 2024-09-11 | 4.76 | 5.07 | 4.72 | 4.84 | +1.68% | 231,619 | 113,676,861 |
| 2024-09-10 | 4.62 | 4.77 | 4.52 | 4.76 | +3.93% | 104,336 | 48,895,184 |
| 2024-09-09 | 4.54 | 4.59 | 4.42 | 4.58 | +1.55% | 48,943 | 22,178,593 |
| 2024-09-06 | 4.65 | 4.75 | 4.5 | 4.51 | -3.63% | 74,981 | 34,474,224 |
| 2024-09-05 | 4.64 | 4.7 | 4.6 | 4.68 | +1.52% | 48,658 | 22,662,778 |
| 2024-09-04 | 4.66 | 4.7 | 4.59 | 4.61 | -1.91% | 50,646 | 23,494,894 |
| 2024-09-03 | 4.68 | 4.72 | 4.58 | 4.7 | +1.29% | 85,626 | 39,849,987 |
| 2024-09-02 | 4.73 | 4.78 | 4.63 | 4.64 | -2.32% | 97,302 | 45,731,764 |
| 2024-08-30 | 4.55 | 4.83 | 4.55 | 4.75 | +3.04% | 160,964 | 75,889,416 |
| 2024-08-29 | 4.48 | 4.61 | 4.44 | 4.61 | +2.9% | 43,583 | 19,849,897 |
| 2024-08-28 | 4.42 | 4.55 | 4.36 | 4.48 | +1.13% | 42,686 | 19,114,310 |
| 2024-08-27 | 4.52 | 4.55 | 4.41 | 4.43 | -2.85% | 49,933 | 22,292,033 |
| 2024-08-26 | 4.55 | 4.58 | 4.42 | 4.56 | 0% | 46,993 | 21,259,004 |
| 2024-08-23 | 4.46 | 4.65 | 4.41 | 4.56 | +2.24% | 87,288 | 39,822,055 |
| 2024-08-22 | 4.62 | 4.69 | 4.43 | 4.46 | -3.25% | 65,683 | 29,856,355 |
| 2024-08-21 | 4.7 | 4.74 | 4.5 | 4.61 | -2.74% | 86,991 | 40,230,803 |
| 2024-08-20 | 4.61 | 4.84 | 4.56 | 4.74 | +2.82% | 154,665 | 72,870,108 |
| 2024-08-19 | 4.66 | 4.73 | 4.58 | 4.61 | -1.91% | 50,349 | 23,337,370 |
| 2024-08-16 | 4.64 | 4.71 | 4.56 | 4.7 | +1.95% | 72,257 | 33,645,148 |
| 2024-08-15 | 4.43 | 4.62 | 4.39 | 4.61 | +4.06% | 74,546 | 33,944,017 |
| 2024-08-14 | 4.38 | 4.48 | 4.36 | 4.43 | +0.45% | 32,953 | 14,636,832 |
| 2024-08-13 | 4.33 | 4.42 | 4.31 | 4.41 | +1.38% | 30,673 | 13,410,363 |
| 2024-08-12 | 4.48 | 4.48 | 4.32 | 4.35 | -3.12% | 57,394 | 25,128,567 |
| 2024-08-09 | 4.61 | 4.7 | 4.45 | 4.49 | -3.44% | 69,396 | 31,513,433 |
| 2024-08-08 | 4.58 | 4.73 | 4.47 | 4.65 | +1.53% | 74,336 | 34,063,325 |
| 2024-08-07 | 4.74 | 4.75 | 4.56 | 4.58 | -3.58% | 81,577 | 37,660,376 |
| 2024-08-06 | 4.6 | 4.8 | 4.46 | 4.75 | +1.06% | 138,626 | 64,266,304 |
| 2024-08-05 | 4.46 | 4.95 | 4.42 | 4.7 | +4.21% | 182,681 | 85,974,123 |
| 2024-08-02 | 4.51 | 4.65 | 4.45 | 4.51 | -1.1% | 52,426 | 23,877,552 |
| 2024-08-01 | 4.56 | 4.7 | 4.54 | 4.56 | 0% | 78,699 | 36,196,013 |
| 2024-07-31 | 4.47 | 4.58 | 4.45 | 4.56 | +1.33% | 78,854 | 35,628,450 |
| 2024-07-30 | 4.36 | 4.51 | 4.35 | 4.5 | +2.74% | 62,894 | 28,046,448 |
| 2024-07-29 | 4.39 | 4.44 | 4.33 | 4.38 | +0.23% | 56,772 | 24,908,533 |
| 2024-07-26 | 4.25 | 4.39 | 4.2 | 4.37 | +3.07% | 79,211 | 34,323,190 |
| 2024-07-25 | 4.25 | 4.3 | 4.15 | 4.24 | -1.4% | 47,453 | 20,027,204 |
| 2024-07-24 | 4.23 | 4.32 | 4.15 | 4.3 | +0.94% | 65,509 | 27,746,722 |
| 2024-07-23 | 4.35 | 4.42 | 4.23 | 4.26 | -2.74% | 62,934 | 27,222,771 |
| 2024-07-22 | 4.14 | 4.39 | 4.14 | 4.38 | +5.8% | 89,881 | 38,649,049 |
| 2024-07-19 | 4.09 | 4.2 | 4.07 | 4.14 | +0.24% | 44,888 | 18,678,734 |
| 2024-07-18 | 4.27 | 4.33 | 4.09 | 4.13 | -4.62% | 92,510 | 38,621,098 |
| 2024-07-17 | 4.37 | 4.51 | 4.32 | 4.33 | -2.26% | 64,075 | 28,332,401 |
| 2024-07-16 | 4.51 | 4.51 | 4.38 | 4.43 | -3.06% | 86,508 | 38,364,102 |
| 2024-07-15 | 4.51 | 4.59 | 4.34 | 4.57 | +1.33% | 122,553 | 54,754,768 |
| 2024-07-12 | 4.62 | 4.63 | 4.45 | 4.51 | -4.85% | 150,783 | 68,180,104 |
| 2024-07-11 | 4.74 | 5.03 | 4.71 | 4.74 | +0.42% | 210,877 | 101,653,612 |
| 2024-07-10 | 4.66 | 4.83 | 4.6 | 4.72 | -2.68% | 208,402 | 97,770,312 |
| 2024-07-09 | 4.47 | 5.32 | 4.36 | 4.85 | +7.54% | 306,193 | 145,623,880 |
| 2024-07-08 | 4.31 | 4.65 | 4.24 | 4.51 | +2.97% | 201,830 | 90,266,343 |
| 2024-07-05 | 4.15 | 4.4 | 4.1 | 4.38 | +4.53% | 137,875 | 59,495,899 |
| 2024-07-04 | 4.3 | 4.42 | 4.17 | 4.19 | -4.34% | 107,212 | 45,489,725 |
| 2024-07-03 | 4.18 | 4.39 | 4.07 | 4.38 | +3.79% | 131,220 | 56,229,168 |
| 2024-07-02 | 4.09 | 4.28 | 4.07 | 4.22 | +3.43% | 98,135 | 41,173,666 |
| 2024-07-01 | 4.12 | 4.18 | 4 | 4.08 | -2.63% | 80,608 | 32,716,904 |
| 2024-06-28 | 4.25 | 4.52 | 4.14 | 4.19 | -3.23% | 155,519 | 66,430,525 |
| 2024-06-27 | 4.19 | 4.68 | 4.12 | 4.33 | +4.59% | 155,470 | 68,165,508 |
| 2024-06-26 | 3.99 | 4.14 | 3.91 | 4.14 | +3.76% | 63,940 | 25,896,916 |
| 2024-06-25 | 3.92 | 4.05 | 3.9 | 3.99 | +1.79% | 46,456 | 18,511,562 |
| 2024-06-24 | 4.05 | 4.09 | 3.9 | 3.92 | -3.69% | 39,523 | 15,581,943 |
| 2024-06-21 | 4.08 | 4.1 | 3.98 | 4.07 | -0.73% | 33,842 | 13,704,865 |
| 2024-06-20 | 4.19 | 4.23 | 4.04 | 4.1 | -2.15% | 41,400 | 17,003,825 |
| 2024-06-19 | 4.21 | 4.3 | 4.17 | 4.19 | 0% | 47,505 | 20,124,092 |
| 2024-06-18 | 3.93 | 4.2 | 3.89 | 4.19 | +6.62% | 74,491 | 30,629,872 |
| 2024-06-17 | 3.98 | 4.02 | 3.9 | 3.93 | -1.26% | 28,211 | 11,148,944 |
| 2024-06-14 | 4.01 | 4.04 | 3.92 | 3.98 | -0.75% | 31,425 | 12,509,117 |
| 2024-06-13 | 4.06 | 4.1 | 3.95 | 4.01 | -1.23% | 28,794 | 11,553,317 |
| 2024-06-12 | 3.92 | 4.1 | 3.89 | 4.06 | +3.84% | 43,323 | 17,493,080 |
| 2024-06-11 | 3.95 | 3.98 | 3.8 | 3.91 | -1.26% | 46,443 | 18,085,779 |
| 2024-06-07 | 3.75 | 4.07 | 3.73 | 3.96 | +7.9% | 69,657 | 27,491,948 |
| 2024-06-06 | 3.93 | 4.01 | 3.61 | 3.67 | -6.38% | 73,009 | 27,362,559 |
| 2024-06-05 | 4.02 | 4.02 | 3.91 | 3.92 | -2.97% | 64,030 | 25,317,901 |
| 2024-06-04 | 4.1 | 4.2 | 3.95 | 4.04 | -1.94% | 58,226 | 23,349,934 |
| 2024-06-03 | 4.39 | 4.4 | 4.07 | 4.12 | -6.79% | 78,770 | 33,124,244 |
| 2024-05-31 | 4.34 | 4.45 | 4.28 | 4.42 | +2.31% | 45,971 | 20,092,128 |
| 2024-05-30 | 4.31 | 4.39 | 4.23 | 4.32 | +0.23% | 34,819 | 15,066,733 |
| 2024-05-29 | 4.28 | 4.38 | 4.27 | 4.31 | +1.17% | 34,373 | 14,903,748 |
| 2024-05-28 | 4.34 | 4.4 | 4.24 | 4.26 | -0.7% | 36,617 | 15,778,807 |
| 2024-05-27 | 4.36 | 4.39 | 4.2 | 4.29 | -1.15% | 44,184 | 18,818,364 |
| 2024-05-24 | 4.46 | 4.51 | 4.3 | 4.34 | -4.19% | 80,895 | 35,453,504 |
| 2024-05-23 | 4.64 | 4.66 | 4.5 | 4.53 | -2.58% | 39,183 | 17,858,601 |
| 2024-05-22 | 4.64 | 4.67 | 4.57 | 4.65 | +0.22% | 28,862 | 13,373,101 |
| 2024-05-21 | 4.68 | 4.68 | 4.56 | 4.64 | -0.22% | 39,440 | 18,231,215 |
| 2024-05-20 | 4.58 | 4.68 | 4.52 | 4.65 | +1.97% | 64,050 | 29,632,170 |
| 2024-05-17 | 4.47 | 4.59 | 4.44 | 4.56 | +1.79% | 42,232 | 19,164,587 |
| 2024-05-16 | 4.44 | 4.56 | 4.44 | 4.48 | +1.36% | 39,639 | 17,776,812 |
| 2024-05-15 | 4.48 | 4.53 | 4.39 | 4.42 | -1.78% | 33,388 | 14,864,792 |
| 2024-05-14 | 4.39 | 4.55 | 4.39 | 4.5 | +2.51% | 36,042 | 16,213,114 |
| 2024-05-13 | 4.5 | 4.56 | 4.36 | 4.39 | -3.09% | 49,387 | 21,835,267 |
| 2024-05-10 | 4.67 | 4.71 | 4.5 | 4.53 | -3.82% | 61,502 | 28,233,587 |
| 2024-05-09 | 4.56 | 4.78 | 4.52 | 4.71 | +4.2% | 79,719 | 37,058,524 |
| 2024-05-08 | 4.65 | 4.66 | 4.47 | 4.52 | -2.16% | 51,431 | 23,281,735 |
| 2024-05-07 | 4.68 | 4.68 | 4.52 | 4.62 | -1.07% | 62,726 | 28,837,810 |
| 2024-05-06 | 4.65 | 4.85 | 4.64 | 4.67 | +2.41% | 85,210 | 40,263,824 |
| 2024-04-30 | 4.53 | 4.61 | 4.45 | 4.56 | +0.22% | 66,937 | 30,368,028 |
| 2024-04-29 | 4.34 | 4.59 | 4.34 | 4.55 | +8.59% | 118,034 | 53,213,606 |
| 2024-04-26 | 4.16 | 4.35 | 4.15 | 4.19 | +0.72% | 79,625 | 33,797,987 |
| 2024-04-25 | 4.25 | 4.26 | 4.1 | 4.16 | -0.72% | 48,500 | 20,206,252 |
| 2024-04-24 | 3.89 | 4.19 | 3.85 | 4.19 | +8.83% | 82,312 | 33,402,442 |
| 2024-04-23 | 3.76 | 3.9 | 3.74 | 3.85 | +2.94% | 48,560 | 18,691,131 |
| 2024-04-22 | 3.82 | 3.82 | 3.61 | 3.74 | -2.09% | 47,086 | 17,524,315 |
| 2024-04-19 | 3.92 | 3.95 | 3.79 | 3.82 | -2.55% | 42,971 | 16,535,947 |
| 2024-04-18 | 3.98 | 4.01 | 3.83 | 3.92 | -0.76% | 78,058 | 30,599,965 |
| 2024-04-17 | 3.55 | 3.98 | 3.55 | 3.95 | +16.18% | 113,760 | 43,605,012 |
| 2024-04-16 | 3.83 | 3.87 | 3.39 | 3.4 | -12.82% | 129,276 | 45,467,186 |
| 2024-04-15 | 4.24 | 4.3 | 3.82 | 3.9 | -9.3% | 115,700 | 46,283,246 |
| 2024-04-12 | 4.3 | 4.39 | 4.27 | 4.3 | -1.15% | 48,752 | 21,023,148 |
| 2024-04-11 | 4.31 | 4.41 | 4.23 | 4.35 | +0.69% | 53,260 | 23,162,671 |
| 2024-04-10 | 4.59 | 4.65 | 4.26 | 4.32 | -4.42% | 64,817 | 28,421,535 |
| 2024-04-09 | 4.41 | 4.53 | 4.35 | 4.52 | +2.49% | 67,672 | 30,124,258 |
| 2024-04-08 | 4.63 | 4.64 | 4.39 | 4.41 | -4.96% | 89,249 | 40,099,921 |
| 2024-04-03 | 4.84 | 4.84 | 4.62 | 4.64 | -3.93% | 85,378 | 39,973,216 |
| 2024-04-02 | 4.92 | 4.93 | 4.81 | 4.83 | -1.43% | 66,710 | 32,405,249 |
| 2024-04-01 | 4.82 | 4.92 | 4.72 | 4.9 | +1.66% | 93,664 | 45,294,085 |
| 2024-03-29 | 4.93 | 4.97 | 4.75 | 4.82 | -1.83% | 92,311 | 44,640,735 |
| 2024-03-28 | 4.81 | 5.02 | 4.78 | 4.91 | +1.87% | 149,174 | 73,128,637 |
| 2024-03-27 | 5.09 | 5.35 | 4.8 | 4.82 | -8.02% | 192,970 | 96,075,226 |
| 2024-03-26 | 5.07 | 5.48 | 5.01 | 5.24 | +4.8% | 243,703 | 126,876,448 |
| 2024-03-25 | 5.01 | 5.35 | 4.97 | 5 | +0.6% | 203,748 | 105,212,044 |
| 2024-03-22 | 5.02 | 5.06 | 4.85 | 4.97 | -1.58% | 105,887 | 52,424,752 |
| 2024-03-21 | 5.01 | 5.1 | 4.96 | 5.05 | +1% | 111,983 | 56,287,000 |
| 2024-03-20 | 4.82 | 5 | 4.8 | 5 | +3.95% | 71,085 | 35,013,926 |
| 2024-03-19 | 4.79 | 4.92 | 4.76 | 4.81 | +0.42% | 67,574 | 32,759,751 |
| 2024-03-18 | 4.67 | 4.8 | 4.64 | 4.79 | +3.46% | 69,741 | 33,033,844 |
| 2024-03-15 | 4.56 | 4.64 | 4.52 | 4.63 | +1.09% | 57,369 | 26,329,671 |
| 2024-03-14 | 4.61 | 4.63 | 4.5 | 4.58 | -1.08% | 52,248 | 23,870,478 |
| 2024-03-13 | 4.68 | 4.71 | 4.58 | 4.63 | -0.64% | 66,624 | 30,888,707 |
| 2024-03-12 | 4.54 | 4.7 | 4.5 | 4.66 | +3.56% | 95,307 | 43,826,505 |
| 2024-03-11 | 4.46 | 4.51 | 4.43 | 4.5 | +1.12% | 53,793 | 24,054,594 |
| 2024-03-08 | 4.46 | 4.48 | 4.34 | 4.45 | +0.68% | 47,366 | 20,930,225 |
| 2024-03-07 | 4.43 | 4.56 | 4.36 | 4.42 | 0% | 69,671 | 31,107,436 |
| 2024-03-06 | 4.36 | 4.52 | 4.3 | 4.42 | +0.91% | 61,019 | 26,842,325 |
| 2024-03-05 | 4.45 | 4.5 | 4.36 | 4.38 | -2.88% | 67,667 | 29,825,329 |
| 2024-03-04 | 4.53 | 4.59 | 4.36 | 4.51 | 0% | 72,109 | 32,265,122 |
| 2024-03-01 | 4.41 | 4.56 | 4.37 | 4.51 | +2.27% | 90,988 | 40,595,689 |
| 2024-02-29 | 4.24 | 4.42 | 4.15 | 4.41 | +5% | 92,406 | 40,116,622 |
| 2024-02-28 | 4.8 | 4.84 | 4.16 | 4.2 | -11.39% | 161,813 | 73,329,961 |
| 2024-02-27 | 4.58 | 4.75 | 4.5 | 4.74 | +3.04% | 107,876 | 50,326,746 |
| 2024-02-26 | 4.45 | 4.74 | 4.42 | 4.6 | +4.31% | 142,374 | 65,106,170 |
| 2024-02-23 | 4.28 | 4.45 | 4.26 | 4.41 | +3.28% | 106,018 | 46,271,146 |
| 2024-02-22 | 4.03 | 4.3 | 4.03 | 4.27 | +4.91% | 99,852 | 41,847,691 |
| 2024-02-21 | 3.84 | 4.5 | 3.8 | 4.07 | +4.36% | 141,493 | 58,293,505 |
| 2024-02-20 | 3.86 | 4.01 | 3.69 | 3.9 | +2.09% | 110,660 | 42,881,664 |
| 2024-02-19 | 3.69 | 3.88 | 3.62 | 3.82 | +6.41% | 134,430 | 50,647,733 |
| 2024-02-08 | 3.27 | 3.68 | 2.62 | 3.59 | +9.79% | 194,558 | 61,589,002 |
| 2024-02-07 | 3.52 | 3.82 | 3.19 | 3.27 | -7.1% | 246,011 | 85,732,247 |
| 2024-02-06 | 3.44 | 3.79 | 3.17 | 3.52 | -2.76% | 185,136 | 62,289,331 |
| 2024-02-05 | 4.1 | 4.15 | 3.48 | 3.62 | -14.01% | 180,897 | 66,810,438 |
| 2024-02-02 | 4.57 | 4.66 | 4.07 | 4.21 | -6.65% | 96,660 | 41,700,075 |
| 2024-02-01 | 4.77 | 4.77 | 4.41 | 4.51 | -4.25% | 75,819 | 34,365,771 |
| 2024-01-31 | 5.03 | 5.07 | 4.68 | 4.71 | -5.99% | 97,735 | 47,924,558 |
| 2024-01-30 | 5.26 | 5.26 | 5.01 | 5.01 | -4.75% | 74,666 | 38,229,243 |
| 2024-01-29 | 5.5 | 5.6 | 5.25 | 5.26 | -5.05% | 76,440 | 41,036,299 |
| 2024-01-26 | 5.54 | 5.71 | 5.5 | 5.54 | 0% | 61,463 | 34,402,812 |
| 2024-01-25 | 5.28 | 5.54 | 5.2 | 5.54 | +6.13% | 80,243 | 43,325,940 |
| 2024-01-24 | 5.24 | 5.32 | 5.04 | 5.22 | +0.38% | 77,884 | 40,378,521 |
| 2024-01-23 | 5.39 | 5.43 | 5.16 | 5.2 | -3.53% | 90,739 | 47,597,426 |
| 2024-01-22 | 5.78 | 5.82 | 5.32 | 5.39 | -6.75% | 93,815 | 52,130,213 |
| 2024-01-19 | 5.88 | 5.9 | 5.76 | 5.78 | -1.2% | 52,824 | 30,707,563 |
| 2024-01-18 | 5.82 | 5.88 | 5.66 | 5.85 | +0.52% | 91,417 | 52,777,241 |
| 2024-01-17 | 5.93 | 5.99 | 5.79 | 5.82 | -2.02% | 61,123 | 36,033,542 |
| 2024-01-16 | 5.97 | 6.02 | 5.84 | 5.94 | -0.5% | 78,133 | 46,117,351 |
| 2024-01-15 | 6.14 | 6.14 | 5.91 | 5.97 | -2.13% | 88,339 | 52,767,701 |
| 2024-01-12 | 6.2 | 6.3 | 6.06 | 6.1 | -2.24% | 97,524 | 60,109,804 |
| 2024-01-11 | 5.92 | 6.24 | 5.88 | 6.24 | +6.67% | 135,133 | 82,905,353 |
| 2024-01-10 | 6.22 | 6.23 | 5.77 | 5.85 | -6.4% | 167,793 | 98,813,930 |
| 2024-01-09 | 6.28 | 6.45 | 6.21 | 6.25 | 0% | 109,851 | 69,276,324 |
| 2024-01-08 | 6.52 | 6.52 | 6.25 | 6.25 | -3.85% | 116,170 | 73,987,975 |
| 2024-01-05 | 6.62 | 6.72 | 6.47 | 6.5 | -1.81% | 79,673 | 52,319,479 |
| 2024-01-04 | 6.64 | 6.69 | 6.55 | 6.62 | -0.6% | 56,420 | 37,369,506 |
| 2024-01-03 | 6.75 | 6.78 | 6.61 | 6.66 | -1.04% | 77,915 | 52,118,117 |
| 2024-01-02 | 6.77 | 6.8 | 6.6 | 6.73 | +0.15% | 129,602 | 87,209,866 |
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：