股票概览
8.63
-4%
-0.36
9.07
开盘价
9.07
最高价
8.61
最低价
437,536
成交量
数据更新至: 2024-12-31
技术指标
9.07
MA5 (5日均线)
10.34
MA10 (10日均线)
10.64
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 | 9.07 | 9.07 | 8.61 | 8.63 | -4% | 437,536 | 384,358,952 |
| 2024-12-30 | 9.15 | 9.16 | 8.9 | 8.99 | -1.96% | 477,759 | 429,927,175 |
| 2024-12-27 | 9.28 | 9.5 | 9.13 | 9.17 | -1.08% | 507,474 | 473,225,448 |
| 2024-12-26 | 9.09 | 9.44 | 9.09 | 9.27 | 0% | 495,518 | 462,099,205 |
| 2024-12-25 | 9.72 | 9.78 | 9.01 | 9.27 | -5.21% | 747,604 | 695,783,746 |
| 2024-12-24 | 10.15 | 10.36 | 9.65 | 9.78 | -7.56% | 1,089,436 | 1,074,397,273 |
| 2024-12-23 | 11.42 | 11.58 | 10.58 | 10.58 | -9.96% | 1,168,242 | 1,275,027,344 |
| 2024-12-20 | 11.76 | 12.38 | 11.75 | 11.75 | -9.96% | 1,616,555 | 1,941,543,483 |
| 2024-12-19 | 13.42 | 14.19 | 12.91 | 13.05 | +1.16% | 2,740,746 | 3,732,596,511 |
| 2024-12-18 | 12.9 | 12.9 | 12.9 | 12.9 | +9.97% | 150,207 | 193,767,030 |
| 2024-12-17 | 10.68 | 11.73 | 10.68 | 11.73 | +10.04% | 837,521 | 975,027,513 |
| 2024-12-16 | 10.77 | 11.09 | 10.6 | 10.66 | -2.2% | 382,424 | 413,621,480 |
| 2024-12-13 | 11.22 | 11.44 | 10.88 | 10.9 | -4.22% | 498,002 | 551,673,850 |
| 2024-12-12 | 11.1 | 11.42 | 10.94 | 11.38 | +2.8% | 722,002 | 810,255,530 |
| 2024-12-11 | 10.68 | 11.2 | 10.62 | 11.07 | -1.34% | 893,440 | 984,218,426 |
| 2024-12-10 | 10.7 | 11.51 | 10.57 | 11.22 | +7.27% | 1,114,315 | 1,257,122,661 |
| 2024-12-09 | 10.61 | 10.63 | 10.35 | 10.46 | -1.69% | 273,524 | 286,765,389 |
| 2024-12-06 | 10.68 | 10.73 | 10.46 | 10.64 | -0.84% | 336,094 | 356,770,840 |
| 2024-12-05 | 10.49 | 10.79 | 10.44 | 10.73 | +0.28% | 356,181 | 380,314,346 |
| 2024-12-04 | 11.38 | 11.43 | 10.61 | 10.7 | -2.73% | 736,874 | 817,112,180 |
| 2024-12-03 | 10.93 | 11.15 | 10.58 | 11 | +3.09% | 628,640 | 680,391,579 |
| 2024-12-02 | 10.4 | 10.73 | 10.37 | 10.67 | +2.4% | 349,427 | 370,396,342 |
| 2024-11-29 | 10.21 | 10.5 | 10.14 | 10.42 | +0.87% | 353,834 | 366,274,539 |
| 2024-11-28 | 10.53 | 10.58 | 10.3 | 10.33 | -1.15% | 317,717 | 331,389,278 |
| 2024-11-27 | 10.29 | 10.45 | 9.95 | 10.45 | +1.36% | 379,439 | 386,127,168 |
| 2024-11-26 | 10.33 | 10.76 | 10.28 | 10.31 | +0.29% | 385,188 | 404,506,944 |
| 2024-11-25 | 10.35 | 10.5 | 10.09 | 10.28 | -2.28% | 388,827 | 397,731,184 |
| 2024-11-22 | 11.06 | 11.14 | 10.5 | 10.52 | -5.65% | 453,847 | 492,333,014 |
| 2024-11-21 | 11.07 | 11.36 | 11 | 11.15 | +0.81% | 505,973 | 564,747,275 |
| 2024-11-20 | 10.67 | 11.2 | 10.53 | 11.06 | +3.66% | 536,170 | 586,122,971 |
| 2024-11-19 | 10.22 | 10.68 | 10.13 | 10.67 | +4.3% | 535,591 | 560,927,756 |
| 2024-11-18 | 10.98 | 11.05 | 10.08 | 10.23 | -7.59% | 805,860 | 840,500,826 |
| 2024-11-15 | 12.04 | 12.19 | 11.07 | 11.07 | -10% | 869,759 | 988,097,986 |
| 2024-11-14 | 12.47 | 12.71 | 12.21 | 12.3 | -1.28% | 537,692 | 668,028,776 |
| 2024-11-13 | 12.21 | 12.47 | 12.1 | 12.46 | +1.3% | 516,160 | 636,336,098 |
| 2024-11-12 | 12.68 | 12.68 | 12.15 | 12.3 | -4.28% | 818,729 | 1,015,115,428 |
| 2024-11-11 | 12.48 | 13.13 | 12.15 | 12.85 | +3.05% | 1,117,372 | 1,410,222,920 |
| 2024-11-08 | 12.02 | 12.71 | 12.02 | 12.47 | +4.53% | 1,241,172 | 1,544,295,083 |
| 2024-11-07 | 12 | 12.32 | 11.67 | 11.93 | -1.4% | 1,067,599 | 1,265,724,595 |
| 2024-11-06 | 12.65 | 12.77 | 12.01 | 12.1 | -4.72% | 1,333,939 | 1,646,845,241 |
| 2024-11-05 | 12.36 | 13.28 | 12.27 | 12.7 | -3.2% | 1,611,151 | 2,046,910,377 |
| 2024-11-04 | 13.12 | 13.66 | 13.12 | 13.12 | -10.01% | 656,719 | 864,834,520 |
| 2024-11-01 | 15.56 | 15.59 | 14.58 | 14.58 | -10% | 673,374 | 1,008,695,477 |
| 2024-10-31 | 14.8 | 16.82 | 14.65 | 16.2 | +5.95% | 2,023,577 | 3,267,039,040 |
| 2024-10-30 | 12.95 | 15.7 | 12.95 | 15.29 | +7.07% | 2,635,674 | 3,826,036,108 |
| 2024-10-29 | 13.88 | 14.38 | 13.49 | 14.28 | +9.26% | 1,857,007 | 2,644,159,907 |
| 2024-10-28 | 13.07 | 13.07 | 12.4 | 13.07 | +10.02% | 1,742,645 | 2,270,672,207 |
| 2024-10-25 | 11.88 | 11.88 | 11.88 | 11.88 | +10% | 81,322 | 96,610,358 |
| 2024-10-24 | 10.5 | 10.8 | 10.36 | 10.8 | +9.98% | 433,773 | 460,342,855 |
| 2024-10-23 | 8.8 | 9.82 | 8.6 | 9.82 | +9.97% | 770,835 | 723,179,050 |
| 2024-10-22 | 9.06 | 9.29 | 8.71 | 8.93 | -1.43% | 823,148 | 735,471,678 |
| 2024-10-21 | 8.59 | 9.18 | 8.59 | 9.06 | +5.84% | 1,062,407 | 945,461,511 |
| 2024-10-18 | 8.28 | 8.8 | 8.24 | 8.56 | 0% | 1,037,851 | 875,467,525 |
| 2024-10-17 | 9.4 | 9.4 | 8.54 | 8.56 | -1.04% | 1,513,943 | 1,348,805,576 |
| 2024-10-16 | 8.5 | 8.65 | 8.15 | 8.65 | +10.05% | 689,370 | 585,905,902 |
| 2024-10-15 | 7.73 | 8.25 | 7.61 | 7.86 | +0.26% | 668,281 | 529,999,311 |
| 2024-10-14 | 7.53 | 7.84 | 7.33 | 7.84 | +4.95% | 556,676 | 423,870,364 |
| 2024-10-11 | 7.9 | 7.94 | 7.33 | 7.47 | -8.23% | 728,762 | 555,012,333 |
| 2024-10-10 | 8.78 | 9 | 8.06 | 8.14 | -9.05% | 1,045,884 | 876,996,935 |
| 2024-10-09 | 8.8 | 9.4 | 8.13 | 8.95 | +1.02% | 1,640,856 | 1,469,675,022 |
| 2024-10-08 | 8.7 | 8.86 | 8.19 | 8.86 | +10.06% | 1,775,903 | 1,523,465,408 |
| 2024-09-30 | 7.38 | 8.11 | 7.37 | 8.05 | +8.2% | 1,860,676 | 1,446,651,109 |
| 2024-09-27 | 7.09 | 7.78 | 7.09 | 7.44 | -1.85% | 1,673,343 | 1,230,174,919 |
| 2024-09-26 | 7.58 | 7.58 | 7.58 | 7.58 | -9.98% | 267,136 | 202,489,088 |
| 2024-09-25 | 10.29 | 10.29 | 8.42 | 8.42 | -9.95% | 2,473,294 | 2,238,193,174 |
| 2024-09-24 | 9.35 | 9.35 | 9.15 | 9.35 | +10% | 2,395,148 | 2,236,576,719 |
| 2024-09-23 | 8.5 | 8.5 | 8.5 | 8.5 | +9.96% | 89,326 | 75,927,415 |
| 2024-09-20 | 7.73 | 7.73 | 7.73 | 7.73 | +9.96% | 131,682 | 101,789,946 |
| 2024-09-19 | 7.03 | 7.03 | 7.03 | 7.03 | +10.02% | 181,044 | 127,273,651 |
| 2024-09-18 | 6.21 | 6.39 | 6.11 | 6.39 | +9.98% | 237,179 | 149,232,496 |
| 2024-09-13 | 5.33 | 5.81 | 5.28 | 5.81 | +10.04% | 273,872 | 155,814,799 |
| 2024-09-12 | 5.11 | 5.55 | 5.08 | 5.28 | +4.14% | 212,196 | 113,055,300 |
| 2024-09-11 | 5.1 | 5.13 | 5.06 | 5.07 | -1.17% | 28,014 | 14,251,842 |
| 2024-09-10 | 5.03 | 5.15 | 4.98 | 5.13 | +2.19% | 47,959 | 24,243,704 |
| 2024-09-09 | 5.1 | 5.12 | 5 | 5.02 | -1.57% | 47,609 | 24,038,130 |
| 2024-09-06 | 5.17 | 5.19 | 5.08 | 5.1 | -1.35% | 34,848 | 17,857,971 |
| 2024-09-05 | 5.1 | 5.19 | 5.09 | 5.17 | +1.57% | 34,618 | 17,838,858 |
| 2024-09-04 | 5.12 | 5.14 | 5.07 | 5.09 | -0.78% | 31,892 | 16,289,856 |
| 2024-09-03 | 5.15 | 5.15 | 5.07 | 5.13 | +0.59% | 41,685 | 21,290,808 |
| 2024-09-02 | 5.19 | 5.22 | 5.1 | 5.1 | -1.73% | 44,867 | 23,110,607 |
| 2024-08-30 | 5.09 | 5.23 | 5.09 | 5.19 | +2.17% | 67,840 | 35,140,985 |
| 2024-08-29 | 4.98 | 5.09 | 4.95 | 5.08 | +1.8% | 44,472 | 22,450,155 |
| 2024-08-28 | 4.86 | 4.99 | 4.86 | 4.99 | +0.6% | 54,316 | 26,775,738 |
| 2024-08-27 | 5.06 | 5.1 | 4.94 | 4.96 | -2.17% | 54,548 | 27,282,119 |
| 2024-08-26 | 5.05 | 5.1 | 5.02 | 5.07 | 0% | 40,985 | 20,781,979 |
| 2024-08-23 | 5.07 | 5.12 | 4.93 | 5.07 | +1.2% | 58,077 | 29,249,370 |
| 2024-08-22 | 5.12 | 5.17 | 5 | 5.01 | -1.96% | 47,288 | 24,028,890 |
| 2024-08-21 | 5.1 | 5.2 | 5.08 | 5.11 | -0.39% | 39,725 | 20,425,366 |
| 2024-08-20 | 5.15 | 5.2 | 5.12 | 5.13 | -0.58% | 47,652 | 24,521,401 |
| 2024-08-19 | 5.12 | 5.21 | 5.1 | 5.16 | +0.39% | 40,267 | 20,803,036 |
| 2024-08-16 | 5.16 | 5.22 | 5.13 | 5.14 | -0.58% | 37,691 | 19,503,651 |
| 2024-08-15 | 5.08 | 5.23 | 5.04 | 5.17 | +1.77% | 71,280 | 36,772,931 |
| 2024-08-14 | 5.05 | 5.12 | 5.03 | 5.08 | +0.59% | 35,872 | 18,242,874 |
| 2024-08-13 | 5.02 | 5.08 | 4.99 | 5.05 | +0.4% | 40,284 | 20,249,763 |
| 2024-08-12 | 5.07 | 5.08 | 5 | 5.03 | -0.98% | 43,045 | 21,631,996 |
| 2024-08-09 | 5.13 | 5.16 | 5.07 | 5.08 | -0.39% | 46,458 | 23,747,608 |
| 2024-08-08 | 5.13 | 5.18 | 5.05 | 5.1 | -1.92% | 71,650 | 36,578,363 |
| 2024-08-07 | 5.07 | 5.24 | 5.05 | 5.2 | +3.38% | 103,704 | 53,723,335 |
| 2024-08-06 | 5.01 | 5.05 | 4.96 | 5.03 | +1% | 50,314 | 25,180,106 |
| 2024-08-05 | 5.11 | 5.19 | 4.96 | 4.98 | -2.92% | 72,112 | 36,495,351 |
| 2024-08-02 | 5.17 | 5.28 | 5.13 | 5.13 | -1.91% | 61,181 | 31,777,784 |
| 2024-08-01 | 5.23 | 5.28 | 5.2 | 5.23 | +0.77% | 61,386 | 32,118,594 |
| 2024-07-31 | 5.11 | 5.21 | 5.11 | 5.19 | +1.17% | 81,896 | 42,323,867 |
| 2024-07-30 | 5.01 | 5.2 | 4.98 | 5.13 | +1.79% | 107,276 | 54,844,900 |
| 2024-07-29 | 4.84 | 5.14 | 4.84 | 5.04 | +3.7% | 93,860 | 47,039,285 |
| 2024-07-26 | 4.74 | 4.87 | 4.73 | 4.86 | +2.53% | 47,226 | 22,746,445 |
| 2024-07-25 | 4.8 | 4.8 | 4.63 | 4.74 | -0.42% | 61,751 | 29,056,168 |
| 2024-07-24 | 4.85 | 4.89 | 4.75 | 4.76 | -2.26% | 55,109 | 26,467,437 |
| 2024-07-23 | 4.96 | 4.97 | 4.85 | 4.87 | -1.81% | 45,234 | 22,257,526 |
| 2024-07-22 | 4.9 | 4.98 | 4.9 | 4.96 | +1.43% | 54,590 | 26,998,119 |
| 2024-07-19 | 4.81 | 4.92 | 4.79 | 4.89 | +1.45% | 46,932 | 22,843,974 |
| 2024-07-18 | 4.85 | 4.85 | 4.72 | 4.82 | -1.03% | 57,571 | 27,508,162 |
| 2024-07-17 | 4.91 | 4.97 | 4.87 | 4.87 | -1.22% | 37,042 | 18,148,116 |
| 2024-07-16 | 4.91 | 4.94 | 4.85 | 4.93 | +0.61% | 40,073 | 19,636,068 |
| 2024-07-15 | 4.98 | 4.99 | 4.88 | 4.9 | -1.8% | 44,244 | 21,744,784 |
| 2024-07-12 | 5.02 | 5.05 | 4.96 | 4.99 | -0.99% | 40,142 | 20,070,915 |
| 2024-07-11 | 5.02 | 5.09 | 4.99 | 5.04 | +1.61% | 52,957 | 26,671,446 |
| 2024-07-10 | 4.93 | 5.04 | 4.91 | 4.96 | -0.2% | 56,302 | 28,046,069 |
| 2024-07-09 | 4.8 | 4.98 | 4.8 | 4.97 | +2.26% | 55,404 | 27,211,302 |
| 2024-07-08 | 5.09 | 5.1 | 4.84 | 4.86 | -1.62% | 68,086 | 33,600,280 |
| 2024-07-05 | 4.85 | 4.96 | 4.76 | 4.94 | +1.65% | 46,817 | 22,910,147 |
| 2024-07-04 | 5.02 | 5.05 | 4.83 | 4.86 | -3.19% | 81,578 | 40,099,045 |
| 2024-07-03 | 5.08 | 5.11 | 5.02 | 5.02 | -1.76% | 49,379 | 24,950,852 |
| 2024-07-02 | 5.08 | 5.18 | 5.07 | 5.11 | -0.2% | 46,139 | 23,678,785 |
| 2024-07-01 | 5.16 | 5.19 | 5.01 | 5.12 | -0.58% | 60,172 | 30,518,669 |
| 2024-06-28 | 5.07 | 5.25 | 5.05 | 5.15 | +0.98% | 54,082 | 28,020,215 |
| 2024-06-27 | 5.19 | 5.21 | 5.08 | 5.1 | -1.73% | 48,694 | 25,059,975 |
| 2024-06-26 | 4.93 | 5.2 | 4.86 | 5.19 | +5.49% | 76,439 | 38,741,855 |
| 2024-06-25 | 5.01 | 5.08 | 4.88 | 4.92 | -1.8% | 59,540 | 29,477,236 |
| 2024-06-24 | 5.16 | 5.18 | 4.99 | 5.01 | -3.47% | 72,770 | 36,764,945 |
| 2024-06-21 | 5.2 | 5.24 | 5.05 | 5.19 | +0.19% | 44,620 | 23,001,199 |
| 2024-06-20 | 5.35 | 5.38 | 5.17 | 5.18 | -3.72% | 72,892 | 38,295,301 |
| 2024-06-19 | 5.37 | 5.45 | 5.35 | 5.38 | +0.37% | 81,263 | 43,958,906 |
| 2024-06-18 | 5.19 | 5.38 | 5.17 | 5.36 | +3.47% | 82,479 | 43,629,919 |
| 2024-06-17 | 5.21 | 5.27 | 5.16 | 5.18 | -0.58% | 50,897 | 26,524,608 |
| 2024-06-14 | 5.21 | 5.21 | 5.11 | 5.21 | +0.77% | 41,117 | 21,260,369 |
| 2024-06-13 | 5.18 | 5.22 | 5.13 | 5.17 | -0.77% | 40,813 | 21,113,456 |
| 2024-06-12 | 5.17 | 5.25 | 5.15 | 5.21 | +0.77% | 40,582 | 21,137,887 |
| 2024-06-11 | 5.06 | 5.18 | 4.97 | 5.17 | +1.97% | 55,909 | 28,540,088 |
| 2024-06-07 | 5.04 | 5.15 | 5.02 | 5.07 | +1.6% | 52,648 | 26,757,260 |
| 2024-06-06 | 5.2 | 5.23 | 4.97 | 4.99 | -3.85% | 100,682 | 50,983,050 |
| 2024-06-05 | 5.13 | 5.3 | 5.13 | 5.19 | +0.58% | 60,519 | 31,616,819 |
| 2024-06-04 | 5.27 | 5.3 | 5.13 | 5.16 | -3.37% | 93,687 | 48,625,092 |
| 2024-06-03 | 5.48 | 5.5 | 5.3 | 5.34 | -2.73% | 82,548 | 44,293,697 |
| 2024-05-31 | 5.36 | 5.52 | 5.34 | 5.49 | +2.81% | 73,109 | 39,847,731 |
| 2024-05-30 | 5.3 | 5.38 | 5.22 | 5.34 | +0.38% | 58,067 | 30,866,593 |
| 2024-05-29 | 5.31 | 5.42 | 5.31 | 5.32 | -0.75% | 45,913 | 24,584,867 |
| 2024-05-28 | 5.42 | 5.5 | 5.34 | 5.36 | -0.19% | 68,779 | 37,226,737 |
| 2024-05-27 | 5.36 | 5.39 | 5.24 | 5.37 | +0.37% | 49,641 | 26,317,192 |
| 2024-05-24 | 5.33 | 5.48 | 5.33 | 5.35 | +0.19% | 51,094 | 27,605,464 |
| 2024-05-23 | 5.45 | 5.47 | 5.33 | 5.34 | -2.38% | 65,733 | 35,394,508 |
| 2024-05-22 | 5.47 | 5.5 | 5.4 | 5.47 | +0.37% | 48,417 | 26,417,504 |
| 2024-05-21 | 5.54 | 5.56 | 5.43 | 5.45 | -2.15% | 71,109 | 38,890,130 |
| 2024-05-20 | 5.64 | 5.65 | 5.54 | 5.57 | -1.42% | 89,737 | 50,135,630 |
| 2024-05-17 | 5.53 | 5.84 | 5.53 | 5.65 | +2.36% | 115,696 | 65,692,395 |
| 2024-05-16 | 5.54 | 5.58 | 5.5 | 5.52 | +0.18% | 55,433 | 30,726,416 |
| 2024-05-15 | 5.52 | 5.62 | 5.47 | 5.51 | -0.18% | 63,997 | 35,495,012 |
| 2024-05-14 | 5.46 | 5.56 | 5.45 | 5.52 | +0.91% | 61,071 | 33,574,131 |
| 2024-05-13 | 5.54 | 5.59 | 5.43 | 5.47 | -2.5% | 84,386 | 46,401,158 |
| 2024-05-10 | 5.7 | 5.71 | 5.6 | 5.61 | -1.58% | 71,706 | 40,350,899 |
| 2024-05-09 | 5.7 | 5.75 | 5.67 | 5.7 | +0.35% | 63,073 | 36,031,589 |
| 2024-05-08 | 5.81 | 5.82 | 5.65 | 5.68 | -2.07% | 85,148 | 48,618,953 |
| 2024-05-07 | 5.8 | 5.84 | 5.75 | 5.8 | 0% | 77,503 | 44,920,058 |
| 2024-05-06 | 5.81 | 5.86 | 5.72 | 5.8 | -0.17% | 118,128 | 68,261,876 |
| 2024-04-30 | 5.84 | 5.9 | 5.69 | 5.81 | -2.35% | 136,999 | 79,264,448 |
| 2024-04-29 | 5.71 | 5.98 | 5.7 | 5.95 | +3.12% | 121,965 | 72,023,988 |
| 2024-04-26 | 5.7 | 5.86 | 5.65 | 5.77 | +0.17% | 144,674 | 83,339,933 |
| 2024-04-25 | 5.48 | 5.76 | 5.48 | 5.76 | +3.78% | 119,093 | 67,358,990 |
| 2024-04-24 | 5.37 | 5.55 | 5.36 | 5.55 | +3.54% | 82,588 | 45,257,023 |
| 2024-04-23 | 5.37 | 5.43 | 5.35 | 5.36 | -0.37% | 58,767 | 31,666,674 |
| 2024-04-22 | 5.25 | 5.41 | 5.2 | 5.38 | +1.51% | 72,907 | 38,979,348 |
| 2024-04-19 | 5.37 | 5.43 | 5.27 | 5.3 | -1.3% | 77,876 | 41,515,649 |
| 2024-04-18 | 5.39 | 5.48 | 5.32 | 5.37 | -0.74% | 104,159 | 56,164,074 |
| 2024-04-17 | 5.1 | 5.42 | 5.1 | 5.41 | +6.92% | 138,952 | 74,016,218 |
| 2024-04-16 | 5.51 | 5.55 | 5.04 | 5.06 | -8.17% | 171,639 | 89,620,960 |
| 2024-04-15 | 5.61 | 5.7 | 5.31 | 5.51 | -3.67% | 162,494 | 89,478,386 |
| 2024-04-12 | 5.82 | 5.89 | 5.71 | 5.72 | -1.38% | 87,457 | 50,608,394 |
| 2024-04-11 | 5.79 | 5.91 | 5.79 | 5.8 | +0.17% | 107,791 | 62,991,962 |
| 2024-04-10 | 6 | 6.02 | 5.75 | 5.79 | -4.14% | 163,201 | 95,663,153 |
| 2024-04-09 | 6.01 | 6.06 | 5.96 | 6.04 | +1.17% | 105,631 | 63,591,524 |
| 2024-04-08 | 6.18 | 6.2 | 5.97 | 5.97 | -5.39% | 222,263 | 135,110,926 |
| 2024-04-03 | 6.31 | 6.52 | 6.29 | 6.31 | -0.94% | 205,072 | 131,279,504 |
| 2024-04-02 | 6.54 | 6.58 | 6.31 | 6.37 | -3.19% | 279,889 | 179,164,274 |
| 2024-04-01 | 6.45 | 6.63 | 6.45 | 6.58 | -1.05% | 347,932 | 226,998,314 |
| 2024-03-29 | 6.81 | 6.97 | 6.49 | 6.65 | -7.77% | 692,362 | 460,501,613 |
| 2024-03-28 | 7.17 | 7.48 | 6.78 | 7.21 | +0.56% | 921,865 | 655,320,648 |
| 2024-03-27 | 6.65 | 7.17 | 6.52 | 7.17 | +9.97% | 366,541 | 258,667,625 |
| 2024-03-26 | 6.7 | 6.75 | 6.26 | 6.52 | -1.51% | 470,551 | 302,972,109 |
| 2024-03-25 | 6 | 6.62 | 5.91 | 6.62 | +9.97% | 316,119 | 205,941,783 |
| 2024-03-22 | 6.06 | 6.08 | 5.93 | 6.02 | -0.99% | 78,125 | 46,924,046 |
| 2024-03-21 | 6.09 | 6.14 | 6.03 | 6.08 | 0% | 84,207 | 51,197,669 |
| 2024-03-20 | 6.05 | 6.09 | 6 | 6.08 | +0.33% | 89,999 | 54,441,032 |
| 2024-03-19 | 6.09 | 6.12 | 6.02 | 6.06 | +0.66% | 110,166 | 67,057,813 |
| 2024-03-18 | 6.02 | 6.04 | 5.95 | 6.02 | +0.84% | 81,105 | 48,657,308 |
| 2024-03-15 | 5.89 | 5.99 | 5.83 | 5.97 | +1.19% | 70,109 | 41,395,275 |
| 2024-03-14 | 6 | 6.05 | 5.81 | 5.9 | -2.48% | 103,837 | 61,688,573 |
| 2024-03-13 | 5.98 | 6.12 | 5.96 | 6.05 | +1% | 100,590 | 60,992,413 |
| 2024-03-12 | 5.98 | 6.02 | 5.92 | 5.99 | +0.34% | 82,770 | 49,456,346 |
| 2024-03-11 | 5.83 | 5.97 | 5.79 | 5.97 | +1.53% | 98,075 | 57,734,902 |
| 2024-03-08 | 5.69 | 5.9 | 5.67 | 5.88 | +3.52% | 98,464 | 57,144,891 |
| 2024-03-07 | 5.84 | 5.91 | 5.68 | 5.68 | -2.41% | 87,207 | 50,361,666 |
| 2024-03-06 | 5.8 | 5.85 | 5.7 | 5.82 | +0.17% | 73,579 | 42,531,141 |
| 2024-03-05 | 5.88 | 5.9 | 5.77 | 5.81 | -1.86% | 85,254 | 49,781,602 |
| 2024-03-04 | 5.94 | 5.97 | 5.77 | 5.92 | -0.34% | 90,815 | 53,462,684 |
| 2024-03-01 | 5.86 | 5.96 | 5.78 | 5.94 | +1.37% | 92,481 | 54,638,405 |
| 2024-02-29 | 5.5 | 5.86 | 5.49 | 5.86 | +5.4% | 122,495 | 70,370,828 |
| 2024-02-28 | 6.01 | 6.06 | 5.56 | 5.56 | -7.18% | 177,804 | 103,712,728 |
| 2024-02-27 | 5.72 | 5.99 | 5.67 | 5.99 | +4.72% | 124,563 | 72,978,371 |
| 2024-02-26 | 5.81 | 5.86 | 5.69 | 5.72 | -1.21% | 125,672 | 72,249,271 |
| 2024-02-23 | 5.51 | 5.8 | 5.49 | 5.79 | +5.46% | 166,720 | 94,567,817 |
| 2024-02-22 | 5.32 | 5.53 | 5.32 | 5.49 | +2.62% | 101,850 | 55,707,400 |
| 2024-02-21 | 5.23 | 5.49 | 5.22 | 5.35 | +0.56% | 113,974 | 61,364,187 |
| 2024-02-20 | 5.3 | 5.33 | 5.21 | 5.32 | -0.19% | 73,872 | 39,008,784 |
| 2024-02-19 | 5.19 | 5.39 | 5.14 | 5.33 | +3.7% | 160,450 | 84,473,123 |
| 2024-02-08 | 4.7 | 5.14 | 4.51 | 5.14 | +9.83% | 214,095 | 103,646,302 |
| 2024-02-07 | 4.8 | 5 | 4.59 | 4.68 | -2.09% | 168,807 | 81,327,267 |
| 2024-02-06 | 4.48 | 4.87 | 4.22 | 4.78 | +2.58% | 170,866 | 77,849,651 |
| 2024-02-05 | 5.18 | 5.2 | 4.66 | 4.66 | -10.04% | 191,395 | 91,320,296 |
| 2024-02-02 | 5.2 | 5.52 | 4.99 | 5.18 | -1.52% | 150,344 | 79,361,057 |
| 2024-02-01 | 5.29 | 5.38 | 5.11 | 5.26 | -1.31% | 106,629 | 55,899,262 |
| 2024-01-31 | 5.56 | 5.66 | 5.31 | 5.33 | -4.99% | 120,020 | 65,460,994 |
| 2024-01-30 | 5.86 | 5.86 | 5.6 | 5.61 | -4.43% | 88,445 | 50,619,895 |
| 2024-01-29 | 6.1 | 6.13 | 5.85 | 5.87 | -3.29% | 92,290 | 54,684,796 |
| 2024-01-26 | 5.99 | 6.17 | 5.93 | 6.07 | +1% | 104,413 | 63,440,120 |
| 2024-01-25 | 5.71 | 6.04 | 5.65 | 6.01 | +5.44% | 117,684 | 69,580,808 |
| 2024-01-24 | 5.61 | 5.73 | 5.45 | 5.7 | +2.15% | 86,398 | 48,341,683 |
| 2024-01-23 | 5.51 | 5.66 | 5.44 | 5.58 | +1.45% | 72,585 | 40,390,625 |
| 2024-01-22 | 5.85 | 5.91 | 5.41 | 5.5 | -6.46% | 98,952 | 56,086,823 |
| 2024-01-19 | 5.9 | 5.95 | 5.87 | 5.88 | -0.84% | 52,523 | 31,018,816 |
| 2024-01-18 | 5.94 | 5.96 | 5.73 | 5.93 | -0.34% | 98,233 | 57,265,823 |
| 2024-01-17 | 6.09 | 6.12 | 5.95 | 5.95 | -2.46% | 68,794 | 41,469,508 |
| 2024-01-16 | 6.11 | 6.15 | 6 | 6.1 | -0.49% | 66,745 | 40,534,212 |
| 2024-01-15 | 6.14 | 6.19 | 6.05 | 6.13 | 0% | 53,466 | 32,718,713 |
| 2024-01-12 | 6.26 | 6.28 | 6.11 | 6.13 | -2.23% | 85,721 | 52,990,652 |
| 2024-01-11 | 6.08 | 6.3 | 6.06 | 6.27 | +2.62% | 129,503 | 80,244,658 |
| 2024-01-10 | 6.42 | 6.42 | 6.11 | 6.11 | -5.12% | 214,088 | 133,264,575 |
| 2024-01-09 | 6.19 | 6.73 | 6.16 | 6.44 | +5.23% | 321,882 | 208,787,873 |
| 2024-01-08 | 6.25 | 6.26 | 6.12 | 6.12 | -2.86% | 58,309 | 36,079,804 |
| 2024-01-05 | 6.44 | 6.48 | 6.29 | 6.3 | -2.48% | 53,109 | 33,873,878 |
| 2024-01-04 | 6.46 | 6.49 | 6.42 | 6.46 | -0.46% | 51,579 | 33,276,210 |
| 2024-01-03 | 6.5 | 6.54 | 6.43 | 6.49 | -0.61% | 56,863 | 36,837,147 |
| 2024-01-02 | 6.56 | 6.6 | 6.5 | 6.53 | -0.61% | 52,469 | 34,325,085 |
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：