股票概览
8.36
-1.3%
-0.11
8.85
开盘价
9.45
最高价
8.24
最低价
1,341,299
成交量
数据更新至: 2024-12-31
技术指标
7.48
MA5 (5日均线)
7.33
MA10 (10日均线)
7.29
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 | 8.85 | 9.45 | 8.24 | 8.36 | -1.3% | 1,341,299 | 1,193,659,583 |
| 2024-12-30 | 7.1 | 8.47 | 7.08 | 8.47 | +19.97% | 1,072,375 | 889,092,554 |
| 2024-12-27 | 6.79 | 7.21 | 6.77 | 7.06 | +3.98% | 159,454 | 112,878,295 |
| 2024-12-26 | 6.67 | 6.9 | 6.66 | 6.79 | +1.19% | 96,272 | 65,671,162 |
| 2024-12-25 | 7.07 | 7.09 | 6.53 | 6.71 | -4.96% | 143,943 | 96,749,446 |
| 2024-12-24 | 6.91 | 7.19 | 6.91 | 7.06 | +1.88% | 133,065 | 93,622,518 |
| 2024-12-23 | 7.39 | 7.49 | 6.82 | 6.93 | -6.35% | 176,197 | 124,775,008 |
| 2024-12-20 | 7.49 | 7.5 | 7.32 | 7.4 | -0.94% | 165,615 | 122,505,591 |
| 2024-12-19 | 7 | 7.5 | 6.93 | 7.47 | +5.36% | 231,637 | 170,147,313 |
| 2024-12-18 | 7.05 | 7.27 | 6.84 | 7.09 | +1.29% | 119,805 | 84,960,757 |
| 2024-12-17 | 7.44 | 7.48 | 6.99 | 7 | -5.79% | 159,075 | 113,428,109 |
| 2024-12-16 | 7.49 | 7.75 | 7.36 | 7.43 | -1.07% | 229,639 | 174,025,437 |
| 2024-12-13 | 7.37 | 7.69 | 7.3 | 7.51 | +1.9% | 272,942 | 204,916,912 |
| 2024-12-12 | 7.25 | 7.38 | 7.22 | 7.37 | +1.66% | 127,355 | 93,120,792 |
| 2024-12-11 | 7.19 | 7.25 | 7.16 | 7.25 | +0.69% | 80,894 | 58,414,777 |
| 2024-12-10 | 7.39 | 7.48 | 7.19 | 7.2 | -0.14% | 137,253 | 99,799,229 |
| 2024-12-09 | 7.2 | 7.29 | 7.1 | 7.21 | -0.14% | 108,051 | 77,649,060 |
| 2024-12-06 | 7.19 | 7.23 | 7.1 | 7.22 | +0.56% | 93,387 | 66,991,017 |
| 2024-12-05 | 7.09 | 7.19 | 7.07 | 7.18 | +1.27% | 96,595 | 69,064,725 |
| 2024-12-04 | 7.28 | 7.29 | 7.06 | 7.09 | -3.27% | 144,893 | 103,796,050 |
| 2024-12-03 | 7.28 | 7.33 | 7.18 | 7.33 | +0.69% | 115,730 | 84,300,191 |
| 2024-12-02 | 7.16 | 7.33 | 7.12 | 7.28 | +1.68% | 139,666 | 101,352,236 |
| 2024-11-29 | 7.07 | 7.2 | 7.02 | 7.16 | +1.27% | 144,223 | 102,805,730 |
| 2024-11-28 | 6.96 | 7.18 | 6.96 | 7.07 | +1.73% | 153,883 | 109,014,098 |
| 2024-11-27 | 6.89 | 6.96 | 6.63 | 6.95 | 0% | 104,688 | 70,993,843 |
| 2024-11-26 | 6.9 | 7.01 | 6.85 | 6.95 | +0.14% | 103,859 | 72,080,340 |
| 2024-11-25 | 6.85 | 6.95 | 6.68 | 6.94 | +1.61% | 113,940 | 77,604,051 |
| 2024-11-22 | 7.12 | 7.22 | 6.81 | 6.83 | -4.21% | 174,845 | 123,384,503 |
| 2024-11-21 | 6.94 | 7.14 | 6.91 | 7.13 | +2.89% | 142,054 | 99,913,418 |
| 2024-11-20 | 6.78 | 6.94 | 6.76 | 6.93 | +2.06% | 101,130 | 69,355,210 |
| 2024-11-19 | 6.64 | 6.79 | 6.58 | 6.79 | +2.57% | 98,564 | 66,107,231 |
| 2024-11-18 | 6.84 | 6.86 | 6.54 | 6.62 | -1.78% | 114,535 | 76,008,856 |
| 2024-11-15 | 6.9 | 7.02 | 6.73 | 6.74 | -2.32% | 119,914 | 82,659,583 |
| 2024-11-14 | 7.1 | 7.23 | 6.9 | 6.9 | -3.5% | 117,373 | 82,688,436 |
| 2024-11-13 | 7.1 | 7.18 | 6.98 | 7.15 | +0.42% | 143,555 | 101,612,764 |
| 2024-11-12 | 7.2 | 7.29 | 7.03 | 7.12 | -1.11% | 135,783 | 97,307,000 |
| 2024-11-11 | 7.03 | 7.2 | 7 | 7.2 | +2.13% | 121,822 | 86,534,047 |
| 2024-11-08 | 7.12 | 7.2 | 7.01 | 7.05 | 0% | 124,192 | 88,187,675 |
| 2024-11-07 | 6.86 | 7.07 | 6.79 | 7.05 | +2.62% | 126,659 | 88,267,419 |
| 2024-11-06 | 6.91 | 6.95 | 6.79 | 6.87 | +0.44% | 120,412 | 82,868,680 |
| 2024-11-05 | 6.69 | 6.87 | 6.66 | 6.84 | +2.4% | 108,318 | 73,657,818 |
| 2024-11-04 | 6.5 | 6.7 | 6.5 | 6.68 | +2.61% | 68,076 | 45,131,453 |
| 2024-11-01 | 6.82 | 6.92 | 6.49 | 6.51 | -5.38% | 127,234 | 84,454,152 |
| 2024-10-31 | 6.78 | 6.95 | 6.76 | 6.88 | +1.93% | 105,980 | 72,917,652 |
| 2024-10-30 | 6.84 | 6.92 | 6.67 | 6.75 | -1.6% | 110,721 | 75,151,601 |
| 2024-10-29 | 7.09 | 7.15 | 6.83 | 6.86 | -2.83% | 127,877 | 88,969,305 |
| 2024-10-28 | 6.93 | 7.07 | 6.87 | 7.06 | +2.47% | 135,635 | 94,637,571 |
| 2024-10-25 | 6.78 | 6.96 | 6.78 | 6.89 | +1.62% | 136,375 | 93,707,007 |
| 2024-10-24 | 6.78 | 6.85 | 6.71 | 6.78 | 0% | 108,787 | 73,722,230 |
| 2024-10-23 | 6.84 | 6.89 | 6.77 | 6.78 | -0.88% | 146,591 | 100,168,621 |
| 2024-10-22 | 6.79 | 6.86 | 6.69 | 6.84 | +0.74% | 138,537 | 93,934,002 |
| 2024-10-21 | 6.76 | 6.86 | 6.7 | 6.79 | +0.74% | 171,605 | 116,451,567 |
| 2024-10-18 | 6.48 | 6.84 | 6.48 | 6.74 | +2.43% | 140,941 | 94,220,637 |
| 2024-10-17 | 6.6 | 6.69 | 6.55 | 6.58 | +0.46% | 102,549 | 67,920,350 |
| 2024-10-16 | 6.5 | 6.65 | 6.42 | 6.55 | -0.46% | 89,251 | 58,498,939 |
| 2024-10-15 | 6.6 | 6.8 | 6.51 | 6.58 | -0.75% | 114,955 | 76,638,036 |
| 2024-10-14 | 6.51 | 6.64 | 6.39 | 6.63 | +3.11% | 98,758 | 64,565,679 |
| 2024-10-11 | 6.7 | 6.7 | 6.4 | 6.43 | -5.16% | 135,219 | 88,329,786 |
| 2024-10-10 | 6.71 | 7.04 | 6.7 | 6.78 | +1.5% | 167,318 | 114,793,649 |
| 2024-10-09 | 7.33 | 7.4 | 6.6 | 6.68 | -14.03% | 275,860 | 194,145,565 |
| 2024-10-08 | 8.32 | 8.34 | 7.11 | 7.77 | +11.32% | 410,714 | 314,583,258 |
| 2024-09-30 | 6.33 | 7.11 | 6.16 | 6.98 | +14.24% | 361,034 | 238,510,254 |
| 2024-09-27 | 5.87 | 6.21 | 5.86 | 6.11 | +4.62% | 198,296 | 119,758,416 |
| 2024-09-26 | 5.7 | 5.84 | 5.66 | 5.84 | +2.64% | 91,118 | 52,456,140 |
| 2024-09-25 | 5.73 | 5.81 | 5.68 | 5.69 | +0.18% | 122,223 | 70,252,509 |
| 2024-09-24 | 5.57 | 5.7 | 5.53 | 5.68 | +2.16% | 85,054 | 47,952,268 |
| 2024-09-23 | 5.52 | 5.58 | 5.5 | 5.56 | +0.72% | 41,309 | 22,890,455 |
| 2024-09-20 | 5.6 | 5.62 | 5.48 | 5.52 | -1.25% | 45,218 | 25,022,467 |
| 2024-09-19 | 5.51 | 5.61 | 5.49 | 5.59 | +2.01% | 71,951 | 40,141,198 |
| 2024-09-18 | 5.43 | 5.52 | 5.39 | 5.48 | +0.74% | 39,623 | 21,589,336 |
| 2024-09-13 | 5.5 | 5.52 | 5.42 | 5.44 | -1.09% | 42,084 | 22,938,420 |
| 2024-09-12 | 5.49 | 5.59 | 5.49 | 5.5 | +0.36% | 42,704 | 23,675,169 |
| 2024-09-11 | 5.54 | 5.63 | 5.46 | 5.48 | -1.44% | 42,544 | 23,539,779 |
| 2024-09-10 | 5.48 | 5.57 | 5.43 | 5.56 | +1.65% | 50,128 | 27,634,466 |
| 2024-09-09 | 5.37 | 5.49 | 5.37 | 5.47 | +0.55% | 40,732 | 22,175,999 |
| 2024-09-06 | 5.47 | 5.49 | 5.39 | 5.44 | -0.55% | 54,966 | 29,903,088 |
| 2024-09-05 | 5.46 | 5.49 | 5.42 | 5.47 | +1.11% | 43,775 | 23,869,042 |
| 2024-09-04 | 5.45 | 5.51 | 5.4 | 5.41 | -1.46% | 47,761 | 25,987,474 |
| 2024-09-03 | 5.43 | 5.53 | 5.4 | 5.49 | +0.73% | 50,072 | 27,446,668 |
| 2024-09-02 | 5.59 | 5.64 | 5.43 | 5.45 | -3.2% | 83,419 | 46,351,956 |
| 2024-08-30 | 5.48 | 5.68 | 5.44 | 5.63 | +3.11% | 104,086 | 58,309,131 |
| 2024-08-29 | 5.42 | 5.49 | 5.36 | 5.46 | +0.74% | 52,386 | 28,477,770 |
| 2024-08-28 | 5.33 | 5.48 | 5.33 | 5.42 | +1.31% | 30,094 | 16,323,311 |
| 2024-08-27 | 5.51 | 5.51 | 5.34 | 5.35 | -3.08% | 39,236 | 21,175,255 |
| 2024-08-26 | 5.33 | 5.52 | 5.33 | 5.52 | +2.99% | 39,206 | 21,385,807 |
| 2024-08-23 | 5.38 | 5.41 | 5.31 | 5.36 | -0.74% | 45,037 | 24,120,649 |
| 2024-08-22 | 5.48 | 5.55 | 5.39 | 5.4 | -1.46% | 44,928 | 24,603,800 |
| 2024-08-21 | 5.42 | 5.52 | 5.42 | 5.48 | +0.55% | 33,997 | 18,600,513 |
| 2024-08-20 | 5.56 | 5.61 | 5.44 | 5.45 | -2.68% | 50,856 | 27,932,384 |
| 2024-08-19 | 5.6 | 5.66 | 5.55 | 5.6 | -0.53% | 52,165 | 29,205,698 |
| 2024-08-16 | 5.72 | 5.79 | 5.6 | 5.63 | -1.05% | 78,213 | 44,523,521 |
| 2024-08-15 | 5.63 | 5.73 | 5.56 | 5.69 | -0.18% | 66,206 | 37,505,774 |
| 2024-08-14 | 5.66 | 5.79 | 5.65 | 5.7 | +1.06% | 79,818 | 45,627,396 |
| 2024-08-13 | 5.53 | 5.64 | 5.46 | 5.64 | +1.99% | 51,660 | 28,819,842 |
| 2024-08-12 | 5.61 | 5.7 | 5.47 | 5.53 | -1.6% | 61,903 | 34,494,171 |
| 2024-08-09 | 5.65 | 5.74 | 5.62 | 5.62 | 0% | 64,405 | 36,530,409 |
| 2024-08-08 | 5.72 | 5.74 | 5.55 | 5.62 | -2.09% | 74,621 | 42,068,694 |
| 2024-08-07 | 5.87 | 5.87 | 5.69 | 5.74 | +1.23% | 131,609 | 75,911,149 |
| 2024-08-06 | 5.46 | 5.67 | 5.46 | 5.67 | +4.61% | 81,414 | 45,323,627 |
| 2024-08-05 | 5.62 | 5.69 | 5.42 | 5.42 | -4.41% | 82,097 | 45,565,954 |
| 2024-08-02 | 5.71 | 5.79 | 5.66 | 5.67 | -1.39% | 70,698 | 40,478,868 |
| 2024-08-01 | 5.74 | 5.82 | 5.72 | 5.75 | -0.17% | 82,361 | 47,503,994 |
| 2024-07-31 | 5.63 | 5.79 | 5.59 | 5.76 | +2.49% | 85,491 | 48,916,205 |
| 2024-07-30 | 5.63 | 5.7 | 5.52 | 5.62 | -0.53% | 82,748 | 46,449,614 |
| 2024-07-29 | 5.78 | 5.91 | 5.61 | 5.65 | -1.4% | 118,997 | 67,969,407 |
| 2024-07-26 | 5.53 | 5.74 | 5.46 | 5.73 | +4.37% | 92,597 | 52,365,657 |
| 2024-07-25 | 5.33 | 5.56 | 5.33 | 5.49 | +1.29% | 58,276 | 31,913,168 |
| 2024-07-24 | 5.43 | 5.52 | 5.36 | 5.42 | -1.09% | 67,628 | 36,666,956 |
| 2024-07-23 | 5.58 | 5.68 | 5.46 | 5.48 | -2.49% | 64,388 | 35,649,655 |
| 2024-07-22 | 5.35 | 5.62 | 5.34 | 5.62 | +5.05% | 107,879 | 59,567,542 |
| 2024-07-19 | 5.34 | 5.42 | 5.27 | 5.35 | +0.56% | 63,946 | 34,250,906 |
| 2024-07-18 | 5.36 | 5.4 | 5.18 | 5.32 | -2.21% | 109,238 | 57,540,977 |
| 2024-07-17 | 5.68 | 5.69 | 5.44 | 5.44 | -4.9% | 100,155 | 55,415,684 |
| 2024-07-16 | 5.65 | 5.76 | 5.59 | 5.72 | +0.7% | 64,130 | 36,524,374 |
| 2024-07-15 | 5.88 | 5.91 | 5.65 | 5.68 | -4.22% | 105,881 | 60,610,694 |
| 2024-07-12 | 5.93 | 6.05 | 5.88 | 5.93 | 0% | 113,622 | 67,685,252 |
| 2024-07-11 | 5.85 | 5.97 | 5.82 | 5.93 | +3.13% | 114,279 | 67,483,730 |
| 2024-07-10 | 5.88 | 5.89 | 5.74 | 5.75 | -2.38% | 106,795 | 61,928,645 |
| 2024-07-09 | 5.86 | 5.92 | 5.6 | 5.89 | +2.08% | 130,634 | 75,637,967 |
| 2024-07-08 | 5.99 | 6.01 | 5.73 | 5.77 | -4.15% | 108,684 | 63,524,641 |
| 2024-07-05 | 5.97 | 6.1 | 5.85 | 6.02 | +1.01% | 111,249 | 66,407,490 |
| 2024-07-04 | 6.12 | 6.22 | 5.94 | 5.96 | -4.49% | 155,173 | 93,872,630 |
| 2024-07-03 | 6.37 | 6.39 | 6.18 | 6.24 | -4.59% | 212,585 | 132,989,770 |
| 2024-07-02 | 6.39 | 6.67 | 6.3 | 6.54 | +2.35% | 299,629 | 194,042,224 |
| 2024-07-01 | 6.09 | 6.57 | 6 | 6.39 | +3.9% | 281,664 | 175,962,664 |
| 2024-06-28 | 5.92 | 6.27 | 5.89 | 6.15 | +4.24% | 266,102 | 163,215,663 |
| 2024-06-27 | 6 | 6.07 | 5.85 | 5.9 | -1.83% | 163,691 | 97,544,984 |
| 2024-06-26 | 5.76 | 6.02 | 5.63 | 6.01 | +3.09% | 181,714 | 106,652,197 |
| 2024-06-25 | 5.8 | 5.95 | 5.76 | 5.83 | -1.69% | 156,042 | 91,101,887 |
| 2024-06-24 | 6.28 | 6.29 | 5.86 | 5.93 | -6.91% | 244,266 | 146,910,631 |
| 2024-06-21 | 6.38 | 6.57 | 6.27 | 6.37 | -2.3% | 231,929 | 148,094,302 |
| 2024-06-20 | 6.78 | 6.84 | 6.44 | 6.52 | -6.05% | 376,904 | 249,168,250 |
| 2024-06-19 | 7.09 | 7.15 | 6.84 | 6.94 | -5.58% | 487,048 | 339,829,005 |
| 2024-06-18 | 6.76 | 7.39 | 6.61 | 7.35 | +8.57% | 713,221 | 499,051,243 |
| 2024-06-17 | 7.14 | 7.14 | 6.7 | 6.77 | -5.18% | 690,300 | 473,539,950 |
| 2024-06-14 | 6.06 | 7.14 | 6.03 | 7.14 | +20% | 365,999 | 255,505,680 |
| 2024-06-13 | 5.74 | 6.03 | 5.66 | 5.95 | +4.57% | 178,677 | 104,409,088 |
| 2024-06-12 | 5.54 | 5.73 | 5.53 | 5.69 | +1.97% | 72,500 | 41,252,816 |
| 2024-06-11 | 5.62 | 5.62 | 5.42 | 5.58 | -0.18% | 95,312 | 52,648,877 |
| 2024-06-07 | 5.4 | 5.64 | 5.4 | 5.59 | +4.49% | 135,241 | 74,986,726 |
| 2024-06-06 | 5.67 | 5.74 | 5.31 | 5.35 | -5.64% | 136,359 | 74,312,363 |
| 2024-06-05 | 5.9 | 5.9 | 5.67 | 5.67 | -4.87% | 127,481 | 73,156,862 |
| 2024-06-04 | 5.93 | 6 | 5.76 | 5.96 | -1.49% | 139,923 | 81,916,476 |
| 2024-06-03 | 6.22 | 6.25 | 5.96 | 6.05 | -3.51% | 169,365 | 102,758,048 |
| 2024-05-31 | 6.25 | 6.37 | 6.03 | 6.27 | +0.16% | 185,000 | 115,160,183 |
| 2024-05-30 | 6.58 | 6.58 | 6.23 | 6.26 | -5.01% | 236,304 | 149,681,728 |
| 2024-05-29 | 6.66 | 6.74 | 6.51 | 6.59 | -4.35% | 313,808 | 207,780,094 |
| 2024-05-28 | 6.34 | 7.11 | 6.29 | 6.89 | +7.66% | 421,656 | 284,398,828 |
| 2024-05-27 | 6.22 | 6.55 | 6.19 | 6.4 | +3.06% | 168,213 | 107,044,525 |
| 2024-05-24 | 6.15 | 6.4 | 6.15 | 6.21 | +0.49% | 79,632 | 50,180,073 |
| 2024-05-23 | 6.33 | 6.34 | 6.13 | 6.18 | -2.52% | 55,174 | 34,240,840 |
| 2024-05-22 | 6.24 | 6.34 | 6.2 | 6.34 | +1.77% | 40,941 | 25,739,288 |
| 2024-05-21 | 6.35 | 6.35 | 6.19 | 6.23 | -1.89% | 47,797 | 29,815,288 |
| 2024-05-20 | 6.3 | 6.39 | 6.3 | 6.35 | +0.63% | 53,995 | 34,309,338 |
| 2024-05-17 | 6.25 | 6.32 | 6.2 | 6.31 | +1.28% | 59,558 | 37,377,692 |
| 2024-05-16 | 6.24 | 6.33 | 6.22 | 6.23 | -0.32% | 67,521 | 42,376,520 |
| 2024-05-15 | 6.4 | 6.5 | 6.24 | 6.25 | -2.8% | 107,637 | 68,156,120 |
| 2024-05-14 | 6.35 | 6.59 | 6.34 | 6.43 | +1.74% | 112,597 | 72,809,353 |
| 2024-05-13 | 6.39 | 6.41 | 6.23 | 6.32 | -1.4% | 84,443 | 53,380,902 |
| 2024-05-10 | 6.41 | 6.48 | 6.29 | 6.41 | +0.16% | 81,949 | 52,474,657 |
| 2024-05-09 | 6.32 | 6.44 | 6.3 | 6.4 | +1.43% | 51,133 | 32,756,762 |
| 2024-05-08 | 6.35 | 6.42 | 6.29 | 6.31 | -0.63% | 51,295 | 32,559,712 |
| 2024-05-07 | 6.36 | 6.39 | 6.27 | 6.35 | -0.16% | 62,912 | 39,825,720 |
| 2024-05-06 | 6.34 | 6.39 | 6.31 | 6.36 | +2.09% | 68,245 | 43,311,546 |
| 2024-04-30 | 6.32 | 6.42 | 6.19 | 6.23 | -1.42% | 81,752 | 51,320,099 |
| 2024-04-29 | 6.2 | 6.34 | 6.11 | 6.32 | +2.76% | 72,317 | 45,335,664 |
| 2024-04-26 | 6.08 | 6.19 | 5.96 | 6.15 | +1.65% | 71,955 | 43,929,357 |
| 2024-04-25 | 5.95 | 6.13 | 5.92 | 6.05 | +1% | 62,976 | 38,110,714 |
| 2024-04-24 | 5.74 | 6 | 5.73 | 5.99 | +3.63% | 66,275 | 39,238,145 |
| 2024-04-23 | 5.66 | 5.85 | 5.66 | 5.78 | +2.12% | 61,593 | 35,418,367 |
| 2024-04-22 | 5.73 | 5.8 | 5.54 | 5.66 | -1.91% | 60,151 | 34,136,025 |
| 2024-04-19 | 5.85 | 5.88 | 5.72 | 5.77 | -1.54% | 77,541 | 44,866,391 |
| 2024-04-18 | 6.03 | 6.05 | 5.78 | 5.86 | -2.82% | 115,363 | 68,016,057 |
| 2024-04-17 | 5.45 | 6.03 | 5.45 | 6.03 | +11.67% | 140,479 | 81,699,534 |
| 2024-04-16 | 5.84 | 5.84 | 5.37 | 5.4 | -9.24% | 157,582 | 86,608,548 |
| 2024-04-15 | 6.28 | 6.34 | 5.82 | 5.95 | -5.71% | 143,065 | 86,068,292 |
| 2024-04-12 | 6.36 | 6.48 | 6.27 | 6.31 | -1.1% | 64,865 | 41,348,103 |
| 2024-04-11 | 6.35 | 6.49 | 6.26 | 6.38 | +0.63% | 74,827 | 47,979,029 |
| 2024-04-10 | 6.58 | 6.58 | 6.26 | 6.34 | -3.79% | 97,223 | 62,005,907 |
| 2024-04-09 | 6.44 | 6.6 | 6.35 | 6.59 | +2.17% | 77,035 | 50,083,275 |
| 2024-04-08 | 6.61 | 6.65 | 6.44 | 6.45 | -3.73% | 102,059 | 66,485,440 |
| 2024-04-03 | 6.77 | 6.77 | 6.54 | 6.7 | -1.33% | 105,931 | 70,420,837 |
| 2024-04-02 | 6.83 | 6.88 | 6.68 | 6.79 | -0.59% | 134,042 | 90,573,804 |
| 2024-04-01 | 6.72 | 6.85 | 6.68 | 6.83 | +2.4% | 119,668 | 81,080,064 |
| 2024-03-29 | 6.62 | 6.71 | 6.57 | 6.67 | +0.76% | 90,618 | 60,173,694 |
| 2024-03-28 | 6.5 | 6.73 | 6.46 | 6.62 | +2% | 110,312 | 73,007,732 |
| 2024-03-27 | 6.68 | 6.73 | 6.47 | 6.49 | -3.57% | 118,275 | 77,638,181 |
| 2024-03-26 | 6.78 | 6.92 | 6.68 | 6.73 | -0.88% | 141,949 | 96,151,881 |
| 2024-03-25 | 7.05 | 7.12 | 6.76 | 6.79 | -4.23% | 181,613 | 126,322,890 |
| 2024-03-22 | 7.27 | 7.29 | 6.98 | 7.09 | -2.61% | 200,100 | 141,738,465 |
| 2024-03-21 | 7.7 | 7.74 | 7.2 | 7.28 | -6.31% | 339,829 | 251,117,736 |
| 2024-03-20 | 7.73 | 7.96 | 7.66 | 7.77 | +0.26% | 185,365 | 144,424,168 |
| 2024-03-19 | 7.81 | 7.84 | 7.6 | 7.75 | -1.27% | 194,189 | 150,082,023 |
| 2024-03-18 | 8.5 | 8.5 | 7.67 | 7.85 | -6.21% | 338,589 | 267,912,952 |
| 2024-03-15 | 8.37 | 8.42 | 8.2 | 8.37 | -0.48% | 87,764 | 73,146,750 |
| 2024-03-14 | 8.4 | 8.47 | 8.22 | 8.41 | -0.12% | 101,702 | 84,916,246 |
| 2024-03-13 | 8.29 | 8.54 | 8.03 | 8.42 | +0.84% | 170,924 | 142,044,102 |
| 2024-03-12 | 8.42 | 8.52 | 8.09 | 8.35 | -1.07% | 203,483 | 168,573,503 |
| 2024-03-11 | 8.04 | 8.55 | 7.92 | 8.44 | +3.81% | 276,419 | 229,148,414 |
| 2024-03-08 | 7.76 | 8.41 | 7.71 | 8.13 | +5.58% | 322,823 | 261,608,788 |
| 2024-03-07 | 7.3 | 7.8 | 7.21 | 7.7 | +4.34% | 212,216 | 159,806,488 |
| 2024-03-06 | 7.15 | 7.42 | 7.03 | 7.38 | +3.07% | 154,975 | 112,491,248 |
| 2024-03-05 | 7.22 | 7.43 | 6.98 | 7.16 | -1.38% | 130,479 | 94,080,544 |
| 2024-03-04 | 7.2 | 7.34 | 6.94 | 7.26 | +1.97% | 114,388 | 81,736,509 |
| 2024-03-01 | 7.11 | 7.3 | 7.03 | 7.12 | +2.15% | 91,203 | 64,997,525 |
| 2024-02-29 | 6.51 | 6.97 | 6.42 | 6.97 | +7.23% | 110,344 | 75,029,323 |
| 2024-02-28 | 7.03 | 7.56 | 6.49 | 6.5 | -6.61% | 199,764 | 142,933,428 |
| 2024-02-27 | 6.81 | 6.96 | 6.66 | 6.96 | +2.81% | 62,115 | 42,534,415 |
| 2024-02-26 | 6.67 | 6.96 | 6.52 | 6.77 | +2.27% | 73,423 | 49,505,795 |
| 2024-02-23 | 6.31 | 6.62 | 6.27 | 6.62 | +4.91% | 72,767 | 47,094,525 |
| 2024-02-22 | 6.11 | 6.33 | 6.07 | 6.31 | +3.1% | 51,259 | 32,023,105 |
| 2024-02-21 | 6.02 | 6.37 | 5.95 | 6.12 | +1.16% | 66,577 | 41,364,290 |
| 2024-02-20 | 6.01 | 6.07 | 5.85 | 6.05 | +0.17% | 50,792 | 30,328,059 |
| 2024-02-19 | 5.66 | 6.18 | 5.58 | 6.04 | +8.24% | 122,494 | 72,915,961 |
| 2024-02-08 | 5.12 | 5.59 | 4.91 | 5.58 | +8.98% | 144,950 | 75,569,314 |
| 2024-02-07 | 5.6 | 5.76 | 5.05 | 5.12 | -9.7% | 101,418 | 54,801,614 |
| 2024-02-06 | 5.42 | 5.75 | 4.88 | 5.67 | +4.23% | 117,012 | 61,835,380 |
| 2024-02-05 | 5.96 | 6 | 5.21 | 5.44 | -10.38% | 132,109 | 73,011,993 |
| 2024-02-02 | 6.5 | 6.6 | 5.87 | 6.07 | -6.04% | 97,265 | 60,259,375 |
| 2024-02-01 | 6.61 | 6.63 | 6.37 | 6.46 | -0.31% | 79,612 | 51,708,405 |
| 2024-01-31 | 6.91 | 6.91 | 6.42 | 6.48 | -5.12% | 90,648 | 60,326,612 |
| 2024-01-30 | 7.15 | 7.2 | 6.82 | 6.83 | -5.27% | 93,723 | 65,638,422 |
| 2024-01-29 | 7.87 | 7.87 | 7.19 | 7.21 | -10.1% | 168,907 | 125,381,160 |
| 2024-01-26 | 7.4 | 8.45 | 7.4 | 8.02 | +8.67% | 212,802 | 168,598,666 |
| 2024-01-25 | 7.22 | 7.44 | 7.09 | 7.38 | +2.64% | 62,389 | 45,507,985 |
| 2024-01-24 | 7.43 | 7.47 | 6.97 | 7.19 | +0.7% | 81,198 | 58,180,652 |
| 2024-01-23 | 7.25 | 7.32 | 7.07 | 7.14 | -2.33% | 90,213 | 64,492,967 |
| 2024-01-22 | 7.89 | 7.89 | 7.22 | 7.31 | -6.52% | 72,556 | 54,732,872 |
| 2024-01-19 | 8.05 | 8.07 | 7.78 | 7.82 | -2.25% | 53,701 | 42,379,614 |
| 2024-01-18 | 8.2 | 8.26 | 7.77 | 8 | -3.15% | 100,789 | 80,230,544 |
| 2024-01-17 | 8.35 | 8.39 | 8.26 | 8.26 | -1.31% | 37,621 | 31,324,178 |
| 2024-01-16 | 8.62 | 8.62 | 8.25 | 8.37 | -2.56% | 71,289 | 59,767,733 |
| 2024-01-15 | 8.67 | 8.7 | 8.53 | 8.59 | -1.26% | 45,654 | 39,262,545 |
| 2024-01-12 | 8.71 | 8.85 | 8.65 | 8.7 | -0.91% | 62,254 | 54,343,770 |
| 2024-01-11 | 8.82 | 8.85 | 8.66 | 8.78 | +0.23% | 66,372 | 58,124,301 |
| 2024-01-10 | 8.73 | 8.83 | 8.5 | 8.76 | +0.57% | 66,954 | 58,229,616 |
| 2024-01-09 | 8.8 | 8.89 | 8.67 | 8.71 | -0.91% | 55,478 | 48,642,665 |
| 2024-01-08 | 9.02 | 9.06 | 8.76 | 8.79 | -2.44% | 69,793 | 62,108,057 |
| 2024-01-05 | 9.23 | 9.23 | 8.94 | 9.01 | -2.28% | 73,636 | 66,817,275 |
| 2024-01-04 | 9.2 | 9.36 | 9.13 | 9.22 | +0.22% | 71,636 | 66,307,042 |
| 2024-01-03 | 9.47 | 9.48 | 9.06 | 9.2 | -2.85% | 100,001 | 92,400,397 |
| 2024-01-02 | 9.44 | 9.53 | 9.31 | 9.47 | +0.21% | 90,733 | 85,904,209 |
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：