股票概览
6.71
-2.75%
-0.19
6.91
开盘价
6.97
最高价
6.7
最低价
111,567
成交量
数据更新至: 2024-12-31
技术指标
6.86
MA5 (5日均线)
6.96
MA10 (10日均线)
7.12
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 | 6.91 | 6.97 | 6.7 | 6.71 | -2.75% | 111,567 | 75,876,003 |
| 2024-12-30 | 6.99 | 7.01 | 6.87 | 6.9 | -1.71% | 81,224 | 56,166,757 |
| 2024-12-27 | 6.84 | 7.08 | 6.79 | 7.02 | +2.63% | 119,530 | 83,418,442 |
| 2024-12-26 | 6.8 | 6.87 | 6.78 | 6.84 | +0.44% | 67,523 | 46,210,415 |
| 2024-12-25 | 6.93 | 6.95 | 6.76 | 6.81 | -1.87% | 101,042 | 68,906,556 |
| 2024-12-24 | 6.91 | 6.98 | 6.85 | 6.94 | +0.43% | 86,369 | 59,728,600 |
| 2024-12-23 | 7.16 | 7.17 | 6.89 | 6.91 | -3.36% | 148,783 | 104,001,567 |
| 2024-12-20 | 7.16 | 7.23 | 7.1 | 7.15 | -0.14% | 110,603 | 79,172,443 |
| 2024-12-19 | 7.12 | 7.17 | 7 | 7.16 | -0.14% | 140,798 | 99,722,336 |
| 2024-12-18 | 7.17 | 7.29 | 7.14 | 7.17 | 0% | 108,028 | 77,956,953 |
| 2024-12-17 | 7.35 | 7.38 | 7.11 | 7.17 | -2.85% | 159,747 | 115,007,671 |
| 2024-12-16 | 7.44 | 7.51 | 7.34 | 7.38 | -1.2% | 154,714 | 114,741,454 |
| 2024-12-13 | 7.47 | 7.56 | 7.33 | 7.47 | -0.66% | 261,846 | 195,040,545 |
| 2024-12-12 | 7.38 | 7.54 | 7.29 | 7.52 | +2.04% | 231,830 | 172,345,692 |
| 2024-12-11 | 7.25 | 7.4 | 7.23 | 7.37 | +2.22% | 183,882 | 135,068,829 |
| 2024-12-10 | 7.35 | 7.39 | 7.2 | 7.21 | +0.42% | 223,262 | 162,538,244 |
| 2024-12-09 | 7.22 | 7.28 | 7.13 | 7.18 | -0.42% | 107,724 | 77,465,027 |
| 2024-12-06 | 7.12 | 7.22 | 7.04 | 7.21 | +1.26% | 112,605 | 80,566,151 |
| 2024-12-05 | 7.09 | 7.14 | 7.01 | 7.12 | +0.28% | 80,314 | 56,921,169 |
| 2024-12-04 | 7.24 | 7.26 | 7.08 | 7.1 | -2.07% | 135,007 | 96,869,300 |
| 2024-12-03 | 7.27 | 7.32 | 7.2 | 7.25 | -0.55% | 126,090 | 91,430,325 |
| 2024-12-02 | 7.16 | 7.31 | 7.15 | 7.29 | +1.67% | 154,284 | 111,882,488 |
| 2024-11-29 | 7.01 | 7.24 | 7 | 7.17 | +1.99% | 176,886 | 126,569,550 |
| 2024-11-28 | 7.05 | 7.08 | 6.99 | 7.03 | -0.42% | 117,498 | 82,805,033 |
| 2024-11-27 | 6.96 | 7.06 | 6.74 | 7.06 | +1.15% | 147,964 | 102,083,592 |
| 2024-11-26 | 6.95 | 7.13 | 6.93 | 6.98 | +0.29% | 108,228 | 76,047,287 |
| 2024-11-25 | 6.87 | 7.03 | 6.81 | 6.96 | +1.31% | 105,335 | 72,949,493 |
| 2024-11-22 | 7.12 | 7.19 | 6.87 | 6.87 | -3.92% | 148,740 | 104,511,962 |
| 2024-11-21 | 7.17 | 7.21 | 7.07 | 7.15 | -0.56% | 109,138 | 77,760,054 |
| 2024-11-20 | 6.97 | 7.23 | 6.91 | 7.19 | +3.16% | 180,587 | 127,816,147 |
| 2024-11-19 | 6.93 | 6.99 | 6.8 | 6.97 | +0.58% | 123,077 | 84,803,716 |
| 2024-11-18 | 7.02 | 7.13 | 6.89 | 6.93 | -1.28% | 145,591 | 102,129,373 |
| 2024-11-15 | 7.06 | 7.18 | 7.01 | 7.02 | -0.71% | 103,104 | 73,188,121 |
| 2024-11-14 | 7.25 | 7.28 | 7.03 | 7.07 | -2.62% | 124,703 | 88,938,341 |
| 2024-11-13 | 7.28 | 7.35 | 7.14 | 7.26 | -0.95% | 148,643 | 107,441,080 |
| 2024-11-12 | 7.31 | 7.47 | 7.25 | 7.33 | +0.69% | 246,257 | 181,836,600 |
| 2024-11-11 | 7.15 | 7.28 | 7.1 | 7.28 | +0.97% | 155,268 | 111,758,229 |
| 2024-11-08 | 7.4 | 7.45 | 7.18 | 7.21 | -2.57% | 254,330 | 185,406,766 |
| 2024-11-07 | 7.28 | 7.42 | 7.22 | 7.4 | +1.65% | 245,952 | 180,846,522 |
| 2024-11-06 | 7.04 | 7.28 | 6.94 | 7.28 | +3.56% | 288,018 | 206,104,097 |
| 2024-11-05 | 6.87 | 7.03 | 6.85 | 7.03 | +2.33% | 166,237 | 115,695,084 |
| 2024-11-04 | 6.82 | 6.89 | 6.78 | 6.87 | +0.73% | 90,231 | 61,718,451 |
| 2024-11-01 | 6.89 | 6.95 | 6.75 | 6.82 | -1.16% | 141,684 | 97,178,710 |
| 2024-10-31 | 6.83 | 6.93 | 6.79 | 6.9 | +1.02% | 124,300 | 85,435,272 |
| 2024-10-30 | 6.84 | 6.94 | 6.76 | 6.83 | -0.29% | 123,631 | 84,606,372 |
| 2024-10-29 | 7.17 | 7.22 | 6.81 | 6.85 | -4.6% | 269,360 | 186,829,517 |
| 2024-10-28 | 7.05 | 7.21 | 7 | 7.18 | +1.84% | 193,013 | 137,955,169 |
| 2024-10-25 | 6.9 | 7.08 | 6.84 | 7.05 | +2.62% | 162,231 | 113,475,150 |
| 2024-10-24 | 6.82 | 6.93 | 6.81 | 6.87 | +0.59% | 127,568 | 87,749,681 |
| 2024-10-23 | 6.76 | 6.9 | 6.73 | 6.83 | +0.15% | 193,777 | 132,382,884 |
| 2024-10-22 | 6.51 | 6.83 | 6.5 | 6.82 | +4.6% | 186,384 | 124,175,223 |
| 2024-10-21 | 6.56 | 6.65 | 6.5 | 6.52 | -0.46% | 154,135 | 101,153,957 |
| 2024-10-18 | 6.38 | 6.66 | 6.31 | 6.55 | +2.99% | 192,461 | 124,746,610 |
| 2024-10-17 | 6.52 | 6.57 | 6.35 | 6.36 | -2% | 112,651 | 72,635,460 |
| 2024-10-16 | 6.4 | 6.6 | 6.37 | 6.49 | +0.62% | 116,457 | 75,593,919 |
| 2024-10-15 | 6.57 | 6.62 | 6.44 | 6.45 | -2.27% | 126,855 | 83,023,742 |
| 2024-10-14 | 6.55 | 6.62 | 6.4 | 6.6 | +1.07% | 143,281 | 93,564,019 |
| 2024-10-11 | 6.79 | 6.84 | 6.45 | 6.53 | -4.67% | 184,333 | 122,095,039 |
| 2024-10-10 | 6.88 | 7.04 | 6.79 | 6.85 | +1.33% | 225,080 | 156,190,121 |
| 2024-10-09 | 7.39 | 7.39 | 6.76 | 6.76 | -9.87% | 347,234 | 244,805,627 |
| 2024-10-08 | 7.89 | 7.95 | 7.18 | 7.5 | +3.73% | 529,055 | 402,257,455 |
| 2024-09-30 | 6.93 | 7.24 | 6.81 | 7.23 | +9.38% | 416,496 | 293,941,967 |
| 2024-09-27 | 6.4 | 6.62 | 6.4 | 6.61 | +4.59% | 143,568 | 93,487,498 |
| 2024-09-26 | 6.02 | 6.33 | 5.99 | 6.32 | +5.16% | 154,701 | 95,375,895 |
| 2024-09-25 | 5.99 | 6.16 | 5.98 | 6.01 | +1.35% | 147,864 | 89,800,742 |
| 2024-09-24 | 5.73 | 5.94 | 5.73 | 5.93 | +4.22% | 161,887 | 95,001,342 |
| 2024-09-23 | 5.66 | 5.75 | 5.63 | 5.69 | +0.35% | 61,915 | 35,211,637 |
| 2024-09-20 | 5.75 | 5.75 | 5.61 | 5.67 | -1.22% | 78,879 | 44,673,568 |
| 2024-09-19 | 5.58 | 5.82 | 5.57 | 5.74 | +3.05% | 109,168 | 62,328,636 |
| 2024-09-18 | 5.65 | 5.66 | 5.47 | 5.57 | -1.59% | 88,232 | 48,879,399 |
| 2024-09-13 | 5.73 | 5.74 | 5.64 | 5.66 | -1.05% | 58,428 | 33,209,632 |
| 2024-09-12 | 5.75 | 5.87 | 5.7 | 5.72 | -0.69% | 67,129 | 38,711,753 |
| 2024-09-11 | 5.74 | 5.83 | 5.72 | 5.76 | -0.35% | 45,420 | 26,198,325 |
| 2024-09-10 | 5.83 | 5.86 | 5.65 | 5.78 | -0.52% | 72,499 | 41,574,872 |
| 2024-09-09 | 5.82 | 5.89 | 5.77 | 5.81 | -0.51% | 57,509 | 33,480,414 |
| 2024-09-06 | 6 | 6.03 | 5.83 | 5.84 | -2.67% | 74,577 | 43,904,084 |
| 2024-09-05 | 5.9 | 6.03 | 5.89 | 6 | +1.69% | 68,527 | 40,938,734 |
| 2024-09-04 | 5.9 | 5.99 | 5.86 | 5.9 | -0.34% | 63,651 | 37,726,514 |
| 2024-09-03 | 5.87 | 5.99 | 5.8 | 5.92 | +1.02% | 84,315 | 49,807,656 |
| 2024-09-02 | 6.13 | 6.15 | 5.85 | 5.86 | -4.4% | 162,735 | 97,278,953 |
| 2024-08-30 | 6.1 | 6.22 | 5.89 | 6.13 | +0.33% | 166,499 | 101,026,058 |
| 2024-08-29 | 6.04 | 6.15 | 6.03 | 6.11 | +0.49% | 63,807 | 38,958,098 |
| 2024-08-28 | 6.03 | 6.12 | 5.95 | 6.08 | +0.33% | 52,159 | 31,606,794 |
| 2024-08-27 | 6.11 | 6.2 | 6.03 | 6.06 | -0.98% | 61,537 | 37,477,257 |
| 2024-08-26 | 5.94 | 6.15 | 5.92 | 6.12 | +3.38% | 71,298 | 43,095,221 |
| 2024-08-23 | 5.95 | 6 | 5.88 | 5.92 | -0.67% | 64,464 | 38,201,991 |
| 2024-08-22 | 6.05 | 6.07 | 5.92 | 5.96 | -1.32% | 70,747 | 42,281,759 |
| 2024-08-21 | 6.15 | 6.2 | 6.03 | 6.04 | -1.79% | 81,479 | 49,662,592 |
| 2024-08-20 | 6.3 | 6.34 | 6.12 | 6.15 | -2.54% | 92,858 | 57,453,405 |
| 2024-08-19 | 6.38 | 6.42 | 6.3 | 6.31 | -1.41% | 70,223 | 44,542,314 |
| 2024-08-16 | 6.56 | 6.56 | 6.39 | 6.4 | -2.14% | 89,672 | 57,713,386 |
| 2024-08-15 | 6.51 | 6.64 | 6.48 | 6.54 | +0.31% | 87,773 | 57,592,527 |
| 2024-08-14 | 6.63 | 6.64 | 6.5 | 6.52 | -1.95% | 59,989 | 39,273,106 |
| 2024-08-13 | 6.6 | 6.66 | 6.53 | 6.65 | 0% | 59,077 | 38,969,565 |
| 2024-08-12 | 6.6 | 6.71 | 6.6 | 6.65 | +0.61% | 70,540 | 46,939,287 |
| 2024-08-09 | 6.75 | 6.77 | 6.61 | 6.61 | -1.78% | 84,252 | 56,199,418 |
| 2024-08-08 | 6.6 | 6.75 | 6.58 | 6.73 | +1.66% | 85,823 | 57,447,051 |
| 2024-08-07 | 6.71 | 6.72 | 6.57 | 6.62 | -1.49% | 90,642 | 59,973,684 |
| 2024-08-06 | 6.55 | 6.72 | 6.55 | 6.72 | +3.07% | 91,170 | 60,677,538 |
| 2024-08-05 | 6.59 | 6.74 | 6.51 | 6.52 | -1.95% | 117,254 | 77,766,590 |
| 2024-08-02 | 6.55 | 6.76 | 6.55 | 6.65 | +0.76% | 111,845 | 74,620,797 |
| 2024-08-01 | 6.69 | 6.73 | 6.57 | 6.6 | -1.35% | 93,616 | 62,059,173 |
| 2024-07-31 | 6.39 | 6.69 | 6.34 | 6.69 | +4.86% | 127,914 | 84,165,991 |
| 2024-07-30 | 6.31 | 6.42 | 6.3 | 6.38 | +1.11% | 72,930 | 46,417,585 |
| 2024-07-29 | 6.43 | 6.46 | 6.3 | 6.31 | -1.56% | 74,980 | 47,565,085 |
| 2024-07-26 | 6.38 | 6.5 | 6.37 | 6.41 | +0.47% | 84,168 | 54,149,573 |
| 2024-07-25 | 6.3 | 6.48 | 6.27 | 6.38 | +1.11% | 89,713 | 57,266,859 |
| 2024-07-24 | 6.47 | 6.49 | 6.29 | 6.31 | -2.62% | 122,598 | 78,105,233 |
| 2024-07-23 | 6.68 | 6.7 | 6.47 | 6.48 | -3.14% | 111,229 | 73,289,747 |
| 2024-07-22 | 6.73 | 6.79 | 6.66 | 6.69 | -0.74% | 81,856 | 54,949,082 |
| 2024-07-19 | 6.85 | 6.87 | 6.71 | 6.74 | -1.75% | 104,398 | 70,735,930 |
| 2024-07-18 | 6.74 | 6.87 | 6.67 | 6.86 | +1.33% | 87,534 | 59,552,435 |
| 2024-07-17 | 6.7 | 6.81 | 6.65 | 6.77 | +0.3% | 118,360 | 79,695,650 |
| 2024-07-16 | 6.73 | 6.81 | 6.71 | 6.75 | 0% | 61,200 | 41,351,921 |
| 2024-07-15 | 6.86 | 6.88 | 6.71 | 6.75 | -1.32% | 66,012 | 44,663,073 |
| 2024-07-12 | 6.93 | 6.98 | 6.81 | 6.84 | -1.3% | 65,385 | 44,961,252 |
| 2024-07-11 | 6.77 | 7.04 | 6.76 | 6.93 | +3.9% | 110,702 | 76,447,779 |
| 2024-07-10 | 6.7 | 6.84 | 6.56 | 6.67 | -4.99% | 181,766 | 121,898,702 |
| 2024-07-09 | 7 | 7.12 | 6.88 | 7.02 | -0.28% | 102,463 | 71,799,364 |
| 2024-07-08 | 7.25 | 7.28 | 7.03 | 7.04 | -3.16% | 74,072 | 52,735,498 |
| 2024-07-05 | 7.14 | 7.32 | 7.11 | 7.27 | +0.14% | 71,145 | 51,389,718 |
| 2024-07-04 | 7.51 | 7.53 | 7.2 | 7.26 | -3.2% | 113,779 | 83,349,095 |
| 2024-07-03 | 7.52 | 7.56 | 7.48 | 7.5 | -0.13% | 61,337 | 46,076,903 |
| 2024-07-02 | 7.66 | 7.69 | 7.47 | 7.51 | -1.83% | 89,508 | 67,796,785 |
| 2024-07-01 | 7.51 | 7.68 | 7.48 | 7.65 | +2.14% | 67,490 | 51,191,626 |
| 2024-06-28 | 7.5 | 7.6 | 7.44 | 7.49 | -0.4% | 91,009 | 68,521,567 |
| 2024-06-27 | 7.78 | 7.8 | 7.49 | 7.52 | -3.47% | 113,297 | 86,247,708 |
| 2024-06-26 | 7.64 | 7.82 | 7.62 | 7.79 | +1.83% | 87,639 | 67,712,197 |
| 2024-06-25 | 7.69 | 7.77 | 7.61 | 7.65 | -0.39% | 76,779 | 59,030,774 |
| 2024-06-24 | 7.87 | 7.9 | 7.65 | 7.68 | -2.78% | 79,316 | 61,394,454 |
| 2024-06-21 | 7.9 | 8.02 | 7.86 | 7.9 | -0.13% | 52,750 | 41,889,525 |
| 2024-06-20 | 8.06 | 8.12 | 7.89 | 7.91 | -1.98% | 80,179 | 63,921,684 |
| 2024-06-19 | 8.23 | 8.25 | 8.07 | 8.07 | -1.94% | 83,613 | 68,005,683 |
| 2024-06-18 | 8.22 | 8.28 | 8.17 | 8.23 | +0.73% | 84,857 | 69,746,645 |
| 2024-06-17 | 8.16 | 8.29 | 8.14 | 8.17 | 0% | 85,296 | 69,946,935 |
| 2024-06-14 | 8.16 | 8.27 | 8.1 | 8.17 | -0.12% | 92,585 | 75,677,548 |
| 2024-06-13 | 8.31 | 8.35 | 8.12 | 8.18 | -1.45% | 100,853 | 82,542,697 |
| 2024-06-12 | 8.33 | 8.39 | 8.29 | 8.3 | -0.48% | 92,868 | 77,289,161 |
| 2024-06-11 | 8.36 | 8.39 | 8.21 | 8.34 | -0.48% | 69,482 | 57,699,543 |
| 2024-06-07 | 8.35 | 8.45 | 8.24 | 8.38 | +1.33% | 87,180 | 72,799,329 |
| 2024-06-06 | 8.48 | 8.53 | 8.21 | 8.27 | -2.48% | 122,702 | 102,161,181 |
| 2024-06-05 | 8.61 | 8.65 | 8.46 | 8.48 | -1.74% | 71,446 | 61,115,826 |
| 2024-06-04 | 8.5 | 8.65 | 8.47 | 8.63 | +1.41% | 100,279 | 86,001,353 |
| 2024-06-03 | 8.72 | 8.77 | 8.4 | 8.51 | -2.96% | 146,790 | 125,239,875 |
| 2024-05-31 | 8.87 | 8.92 | 8.73 | 8.77 | -0.79% | 80,979 | 71,152,416 |
| 2024-05-30 | 8.9 | 8.95 | 8.77 | 8.84 | -0.79% | 66,544 | 58,837,738 |
| 2024-05-29 | 8.95 | 9.08 | 8.88 | 8.91 | -0.45% | 70,445 | 63,122,206 |
| 2024-05-28 | 9.15 | 9.16 | 8.93 | 8.95 | -2.08% | 85,039 | 76,484,699 |
| 2024-05-27 | 9.28 | 9.32 | 8.93 | 9.14 | -1.19% | 113,700 | 102,943,033 |
| 2024-05-24 | 9.37 | 9.45 | 9.22 | 9.25 | -0.54% | 75,197 | 70,045,818 |
| 2024-05-23 | 9.62 | 9.64 | 9.25 | 9.3 | -3.23% | 98,498 | 92,718,996 |
| 2024-05-22 | 9.76 | 9.8 | 9.55 | 9.61 | -1.44% | 94,750 | 91,324,699 |
| 2024-05-21 | 9.72 | 9.86 | 9.63 | 9.75 | -0.31% | 101,904 | 99,229,823 |
| 2024-05-20 | 9.6 | 9.84 | 9.58 | 9.78 | +1.35% | 157,316 | 153,432,379 |
| 2024-05-17 | 9.18 | 9.67 | 9.09 | 9.65 | +6.16% | 252,736 | 239,785,429 |
| 2024-05-16 | 9.11 | 9.19 | 9.05 | 9.09 | -0.22% | 61,481 | 56,118,632 |
| 2024-05-15 | 9.2 | 9.2 | 9.07 | 9.11 | -0.87% | 65,495 | 59,738,180 |
| 2024-05-14 | 9.17 | 9.28 | 9.17 | 9.19 | -0.11% | 80,852 | 74,498,389 |
| 2024-05-13 | 9.12 | 9.34 | 9.08 | 9.2 | +0.22% | 127,292 | 117,369,556 |
| 2024-05-10 | 9.26 | 9.39 | 9.16 | 9.18 | -0.76% | 109,372 | 101,202,267 |
| 2024-05-09 | 9.01 | 9.29 | 9 | 9.25 | +2.21% | 116,564 | 107,246,840 |
| 2024-05-08 | 9.05 | 9.12 | 9.01 | 9.05 | -0.11% | 112,898 | 102,315,715 |
| 2024-05-07 | 9.03 | 9.08 | 8.93 | 9.06 | +0.33% | 91,666 | 82,716,538 |
| 2024-05-06 | 8.9 | 9.07 | 8.87 | 9.03 | +2.38% | 133,990 | 120,456,268 |
| 2024-04-30 | 8.69 | 8.88 | 8.68 | 8.82 | +0.57% | 133,652 | 117,636,585 |
| 2024-04-29 | 8.52 | 8.82 | 8.51 | 8.77 | +2.93% | 157,049 | 136,623,341 |
| 2024-04-26 | 8.55 | 8.6 | 8.45 | 8.52 | -0.58% | 141,643 | 120,481,249 |
| 2024-04-25 | 8.52 | 8.66 | 8.52 | 8.57 | -0.23% | 80,787 | 69,464,285 |
| 2024-04-24 | 8.54 | 8.59 | 8.4 | 8.59 | -0.12% | 96,465 | 81,971,557 |
| 2024-04-23 | 8.51 | 8.64 | 8.49 | 8.6 | +0.58% | 79,524 | 68,063,543 |
| 2024-04-22 | 8.37 | 8.65 | 8.32 | 8.55 | +2.27% | 117,187 | 99,904,739 |
| 2024-04-19 | 8.43 | 8.47 | 8.32 | 8.36 | -0.83% | 79,365 | 66,478,231 |
| 2024-04-18 | 8.49 | 8.59 | 8.38 | 8.43 | -0.82% | 106,852 | 90,686,162 |
| 2024-04-17 | 8.33 | 8.57 | 8.32 | 8.5 | +3.16% | 122,529 | 103,755,223 |
| 2024-04-16 | 8.49 | 8.59 | 8.22 | 8.24 | -3.17% | 134,231 | 112,319,688 |
| 2024-04-15 | 8.61 | 8.68 | 8.3 | 8.51 | -1.62% | 170,098 | 144,434,179 |
| 2024-04-12 | 8.6 | 8.75 | 8.5 | 8.65 | +0.12% | 143,072 | 123,194,475 |
| 2024-04-11 | 8.84 | 8.91 | 8.62 | 8.64 | -2.81% | 216,057 | 187,869,313 |
| 2024-04-10 | 9.4 | 9.44 | 8.85 | 8.89 | -9.01% | 355,166 | 320,827,236 |
| 2024-04-09 | 9.66 | 9.77 | 9.61 | 9.77 | +1.24% | 89,720 | 87,091,204 |
| 2024-04-08 | 9.91 | 9.93 | 9.63 | 9.65 | -3.02% | 119,028 | 116,193,927 |
| 2024-04-03 | 9.82 | 10.07 | 9.79 | 9.95 | +1.32% | 117,192 | 116,770,041 |
| 2024-04-02 | 9.72 | 9.88 | 9.65 | 9.82 | +0.92% | 108,134 | 105,834,873 |
| 2024-04-01 | 9.43 | 9.75 | 9.39 | 9.73 | +3.73% | 123,891 | 119,582,457 |
| 2024-03-29 | 9.32 | 9.4 | 9.22 | 9.38 | +0.43% | 72,948 | 68,011,187 |
| 2024-03-28 | 9.25 | 9.4 | 9.22 | 9.34 | +0.76% | 79,978 | 74,566,536 |
| 2024-03-27 | 9.53 | 9.59 | 9.27 | 9.27 | -2.93% | 93,693 | 88,268,680 |
| 2024-03-26 | 9.38 | 9.65 | 9.37 | 9.55 | +1.81% | 100,542 | 95,822,133 |
| 2024-03-25 | 9.5 | 9.62 | 9.37 | 9.38 | -2.09% | 106,535 | 101,089,793 |
| 2024-03-22 | 9.9 | 9.92 | 9.49 | 9.58 | -3.52% | 170,484 | 164,190,669 |
| 2024-03-21 | 9.65 | 9.99 | 9.61 | 9.93 | +3.12% | 203,286 | 200,010,230 |
| 2024-03-20 | 9.48 | 9.77 | 9.4 | 9.63 | +1.58% | 158,996 | 152,909,540 |
| 2024-03-19 | 9.42 | 9.68 | 9.42 | 9.48 | +0.11% | 166,838 | 159,440,381 |
| 2024-03-18 | 9.52 | 9.56 | 9.36 | 9.47 | -0.42% | 130,966 | 123,391,740 |
| 2024-03-15 | 9.42 | 9.52 | 9.38 | 9.51 | +1.06% | 83,681 | 79,194,050 |
| 2024-03-14 | 9.44 | 9.52 | 9.33 | 9.41 | -0.74% | 63,046 | 59,578,237 |
| 2024-03-13 | 9.51 | 9.55 | 9.38 | 9.48 | -0.32% | 69,650 | 65,932,532 |
| 2024-03-12 | 9.41 | 9.51 | 9.36 | 9.51 | +1.28% | 72,041 | 68,019,955 |
| 2024-03-11 | 9.24 | 9.39 | 9.19 | 9.39 | +1.73% | 67,965 | 63,269,390 |
| 2024-03-08 | 9.25 | 9.31 | 9.14 | 9.23 | -0.22% | 54,619 | 50,338,578 |
| 2024-03-07 | 9.36 | 9.46 | 9.24 | 9.25 | -1.18% | 71,353 | 66,639,790 |
| 2024-03-06 | 9.4 | 9.45 | 9.23 | 9.36 | -0.43% | 57,611 | 53,845,698 |
| 2024-03-05 | 9.49 | 9.55 | 9.33 | 9.4 | -1.36% | 73,985 | 69,557,673 |
| 2024-03-04 | 9.53 | 9.59 | 9.45 | 9.53 | -0.1% | 72,075 | 68,535,429 |
| 2024-03-01 | 9.61 | 9.62 | 9.46 | 9.54 | -0.42% | 87,263 | 83,154,292 |
| 2024-02-29 | 9.38 | 9.58 | 9.32 | 9.58 | +1.91% | 86,050 | 81,647,810 |
| 2024-02-28 | 9.76 | 9.87 | 9.39 | 9.4 | -3.29% | 129,147 | 124,670,681 |
| 2024-02-27 | 9.6 | 9.72 | 9.54 | 9.72 | +0.41% | 89,568 | 86,530,487 |
| 2024-02-26 | 9.43 | 9.8 | 9.33 | 9.68 | +3.09% | 139,123 | 133,227,551 |
| 2024-02-23 | 9.36 | 9.41 | 9.22 | 9.39 | +0.86% | 86,337 | 80,469,945 |
| 2024-02-22 | 9.32 | 9.4 | 9.23 | 9.31 | 0% | 77,036 | 71,555,403 |
| 2024-02-21 | 9.25 | 9.58 | 9.1 | 9.31 | +0.65% | 93,274 | 87,518,283 |
| 2024-02-20 | 9.2 | 9.28 | 9.06 | 9.25 | +0.11% | 73,946 | 67,900,548 |
| 2024-02-19 | 9.3 | 9.51 | 9.13 | 9.24 | -0.32% | 136,745 | 127,587,111 |
| 2024-02-08 | 8.95 | 9.31 | 8.85 | 9.27 | +3.34% | 161,433 | 147,944,043 |
| 2024-02-07 | 8.53 | 9.11 | 8.47 | 8.97 | +5.28% | 173,758 | 154,374,791 |
| 2024-02-06 | 7.87 | 8.66 | 7.81 | 8.52 | +6.77% | 161,302 | 132,727,302 |
| 2024-02-05 | 8.55 | 8.56 | 7.77 | 7.98 | -7.53% | 199,333 | 161,106,691 |
| 2024-02-02 | 9.01 | 9.12 | 8.32 | 8.63 | -4.32% | 129,659 | 113,470,486 |
| 2024-02-01 | 9.17 | 9.2 | 8.93 | 9.02 | -1.64% | 102,017 | 92,425,849 |
| 2024-01-31 | 9.53 | 9.62 | 9.13 | 9.17 | -4.68% | 130,506 | 121,881,790 |
| 2024-01-30 | 10 | 10 | 9.6 | 9.62 | -3.99% | 107,154 | 105,048,177 |
| 2024-01-29 | 10.15 | 10.32 | 9.99 | 10.02 | -1.28% | 106,363 | 107,232,774 |
| 2024-01-26 | 10.28 | 10.38 | 10.1 | 10.15 | -1.46% | 108,861 | 111,162,715 |
| 2024-01-25 | 9.9 | 10.34 | 9.81 | 10.3 | +4.25% | 125,175 | 127,065,912 |
| 2024-01-24 | 9.76 | 9.9 | 9.4 | 9.88 | +1.86% | 117,801 | 113,378,707 |
| 2024-01-23 | 9.82 | 9.85 | 9.62 | 9.7 | -1.82% | 99,886 | 97,348,919 |
| 2024-01-22 | 10.5 | 10.51 | 9.8 | 9.88 | -5.9% | 97,232 | 98,154,283 |
| 2024-01-19 | 10.62 | 10.71 | 10.44 | 10.5 | -1.22% | 61,562 | 64,859,190 |
| 2024-01-18 | 10.7 | 10.72 | 10.2 | 10.63 | -1.67% | 115,968 | 120,518,093 |
| 2024-01-17 | 11.23 | 11.25 | 10.77 | 10.81 | -3.74% | 68,968 | 75,633,167 |
| 2024-01-16 | 11.4 | 11.42 | 11.1 | 11.23 | -1.92% | 55,212 | 62,179,196 |
| 2024-01-15 | 11.41 | 11.51 | 11.26 | 11.45 | +0.35% | 50,922 | 57,960,169 |
| 2024-01-12 | 11.59 | 11.86 | 11.41 | 11.41 | -1.72% | 53,656 | 62,366,962 |
| 2024-01-11 | 11.28 | 11.78 | 11.28 | 11.61 | +2.47% | 90,322 | 105,038,945 |
| 2024-01-10 | 11.46 | 11.55 | 11.31 | 11.33 | -1.13% | 43,041 | 49,109,805 |
| 2024-01-09 | 11.53 | 11.6 | 11.37 | 11.46 | -0.52% | 49,849 | 57,225,720 |
| 2024-01-08 | 11.95 | 11.95 | 11.5 | 11.52 | -3.84% | 84,316 | 98,033,302 |
| 2024-01-05 | 12.1 | 12.28 | 11.92 | 11.98 | -1.16% | 72,650 | 87,959,956 |
| 2024-01-04 | 12.09 | 12.21 | 11.98 | 12.12 | -0.16% | 51,410 | 62,150,497 |
| 2024-01-03 | 12.04 | 12.19 | 11.97 | 12.14 | +0.33% | 74,030 | 89,381,118 |
| 2024-01-02 | 11.88 | 12.25 | 11.86 | 12.1 | +2.02% | 112,330 | 135,653,698 |
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：