股票概览
6.76
-3.7%
-0.26
7.04
开盘价
7.06
最高价
6.76
最低价
178,913
成交量
数据更新至: 2024-12-31
技术指标
7.07
MA5 (5日均线)
7.40
MA10 (10日均线)
7.79
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 | 7.04 | 7.06 | 6.76 | 6.76 | -3.7% | 178,913 | 123,565,168 |
| 2024-12-30 | 7.17 | 7.23 | 6.99 | 7.02 | -2.9% | 173,031 | 121,962,674 |
| 2024-12-27 | 7.17 | 7.4 | 7.13 | 7.23 | +0.7% | 179,010 | 130,246,381 |
| 2024-12-26 | 7.14 | 7.27 | 7.1 | 7.18 | +0.42% | 157,286 | 112,935,653 |
| 2024-12-25 | 7.55 | 7.56 | 6.98 | 7.15 | -4.79% | 290,579 | 208,606,592 |
| 2024-12-24 | 7.76 | 7.86 | 7.38 | 7.51 | -2.47% | 311,634 | 234,635,968 |
| 2024-12-23 | 8.19 | 8.25 | 7.67 | 7.7 | -6.89% | 561,533 | 442,340,529 |
| 2024-12-20 | 7.5 | 8.27 | 7.49 | 8.27 | +9.97% | 694,229 | 563,649,657 |
| 2024-12-19 | 7.56 | 7.67 | 7.44 | 7.52 | -1.44% | 200,909 | 151,286,341 |
| 2024-12-18 | 7.69 | 7.83 | 7.5 | 7.63 | -2.55% | 254,093 | 194,142,184 |
| 2024-12-17 | 8.18 | 8.35 | 7.78 | 7.83 | -2.85% | 334,618 | 268,400,603 |
| 2024-12-16 | 8.35 | 8.35 | 7.99 | 8.06 | -3.82% | 412,113 | 335,520,588 |
| 2024-12-13 | 8.47 | 8.75 | 8.35 | 8.38 | +0.24% | 848,844 | 726,917,640 |
| 2024-12-12 | 8.2 | 8.46 | 8.02 | 8.36 | +2.33% | 526,557 | 434,542,945 |
| 2024-12-11 | 8.05 | 8.25 | 8.02 | 8.17 | +0.62% | 240,214 | 195,541,196 |
| 2024-12-10 | 8.39 | 8.45 | 8.1 | 8.12 | -0.37% | 379,784 | 312,049,528 |
| 2024-12-09 | 8.13 | 8.42 | 8.08 | 8.15 | -0.97% | 374,058 | 307,721,181 |
| 2024-12-06 | 8.4 | 8.4 | 8.15 | 8.23 | -2.49% | 430,604 | 355,437,904 |
| 2024-12-05 | 7.99 | 8.58 | 7.95 | 8.44 | +4.84% | 640,250 | 528,365,437 |
| 2024-12-04 | 8.1 | 8.48 | 8 | 8.05 | -3.13% | 547,280 | 444,382,746 |
| 2024-12-03 | 8.05 | 8.75 | 7.94 | 8.31 | +3.23% | 1,043,268 | 868,899,732 |
| 2024-12-02 | 7.28 | 8.05 | 7.28 | 8.05 | +9.97% | 743,603 | 578,462,433 |
| 2024-11-29 | 7.17 | 7.4 | 7.12 | 7.32 | +1.39% | 246,331 | 179,165,099 |
| 2024-11-28 | 7.2 | 7.31 | 7.16 | 7.22 | +0.42% | 233,461 | 168,846,618 |
| 2024-11-27 | 7.01 | 7.19 | 6.88 | 7.19 | +1.55% | 192,000 | 135,424,432 |
| 2024-11-26 | 7.07 | 7.18 | 7.02 | 7.08 | -0.28% | 164,729 | 117,068,027 |
| 2024-11-25 | 7.15 | 7.2 | 6.88 | 7.1 | -0.56% | 216,101 | 151,640,973 |
| 2024-11-22 | 7.43 | 7.51 | 7.11 | 7.14 | -4.42% | 255,750 | 187,390,563 |
| 2024-11-21 | 7.5 | 7.56 | 7.36 | 7.47 | -0.53% | 212,159 | 158,558,354 |
| 2024-11-20 | 7.32 | 7.54 | 7.27 | 7.51 | +2.32% | 229,913 | 170,697,419 |
| 2024-11-19 | 7.15 | 7.34 | 7.06 | 7.34 | +2.51% | 261,458 | 188,265,981 |
| 2024-11-18 | 7.55 | 7.58 | 7.1 | 7.16 | -4.53% | 372,576 | 269,955,792 |
| 2024-11-15 | 7.82 | 8.06 | 7.49 | 7.5 | -5.3% | 375,289 | 290,732,050 |
| 2024-11-14 | 8.29 | 8.29 | 7.91 | 7.92 | -4.58% | 287,209 | 231,474,136 |
| 2024-11-13 | 8.1 | 8.32 | 7.87 | 8.3 | +1.59% | 440,507 | 357,548,905 |
| 2024-11-12 | 8.57 | 8.58 | 8.08 | 8.17 | -4.67% | 573,536 | 474,427,582 |
| 2024-11-11 | 8 | 8.69 | 7.96 | 8.57 | +7.26% | 900,818 | 748,484,928 |
| 2024-11-08 | 7.95 | 8.04 | 7.8 | 7.99 | +1.65% | 702,061 | 556,922,982 |
| 2024-11-07 | 7.6 | 7.86 | 7.53 | 7.86 | +2.08% | 598,974 | 464,973,210 |
| 2024-11-06 | 7.8 | 7.95 | 7.63 | 7.7 | -1.41% | 717,459 | 556,194,013 |
| 2024-11-05 | 7.66 | 7.9 | 7.6 | 7.81 | +1.96% | 794,936 | 617,326,775 |
| 2024-11-04 | 7.8 | 7.95 | 7.6 | 7.66 | -8.04% | 1,022,534 | 792,598,152 |
| 2024-11-01 | 8.6 | 8.7 | 8.33 | 8.33 | -10.14% | 654,756 | 551,384,252 |
| 2024-10-31 | 8.76 | 10.37 | 8.76 | 9.27 | -4.73% | 1,849,944 | 1,702,151,531 |
| 2024-10-30 | 9.73 | 9.73 | 9.73 | 9.73 | -9.99% | 226,877 | 220,751,321 |
| 2024-10-29 | 11.33 | 11.35 | 10.56 | 10.81 | +4.75% | 1,798,123 | 1,985,181,504 |
| 2024-10-28 | 9.77 | 10.32 | 9.67 | 10.32 | +10.02% | 718,419 | 729,021,880 |
| 2024-10-25 | 8.98 | 9.38 | 8.85 | 9.38 | +9.96% | 894,112 | 830,259,044 |
| 2024-10-24 | 8.54 | 8.73 | 8.22 | 8.53 | -1.39% | 720,309 | 609,282,144 |
| 2024-10-23 | 8.55 | 9.4 | 8.54 | 8.65 | -1.03% | 977,405 | 873,057,665 |
| 2024-10-22 | 8.66 | 9.76 | 8.57 | 8.74 | -2.46% | 1,107,741 | 1,007,544,683 |
| 2024-10-21 | 8.49 | 9.2 | 8.3 | 8.96 | +6.79% | 1,205,727 | 1,058,315,743 |
| 2024-10-18 | 7.4 | 8.39 | 7.4 | 8.39 | +9.96% | 906,652 | 729,083,766 |
| 2024-10-17 | 7.99 | 8.38 | 7.3 | 7.63 | -2.43% | 1,076,992 | 823,122,495 |
| 2024-10-16 | 6.85 | 7.82 | 6.85 | 7.82 | +9.99% | 1,080,770 | 802,188,036 |
| 2024-10-15 | 6.9 | 7.32 | 6.81 | 7.11 | +6.92% | 1,099,233 | 792,683,465 |
| 2024-10-14 | 6.43 | 6.65 | 6.2 | 6.65 | +3.42% | 401,229 | 258,248,487 |
| 2024-10-11 | 6.35 | 6.68 | 6.23 | 6.43 | +3.38% | 414,963 | 267,937,881 |
| 2024-10-10 | 6.23 | 6.47 | 6.13 | 6.22 | -0.16% | 308,789 | 194,070,653 |
| 2024-10-09 | 6.68 | 6.7 | 6.23 | 6.23 | -9.97% | 460,437 | 295,902,184 |
| 2024-10-08 | 7.37 | 7.37 | 6.52 | 6.92 | +3.13% | 873,941 | 608,470,309 |
| 2024-09-30 | 6.22 | 6.82 | 6.11 | 6.71 | +8.05% | 1,013,500 | 653,720,360 |
| 2024-09-27 | 6.2 | 6.41 | 5.88 | 6.21 | +3.5% | 631,376 | 388,108,525 |
| 2024-09-26 | 5.62 | 6 | 5.62 | 6 | +10.09% | 538,409 | 320,131,377 |
| 2024-09-25 | 5.54 | 5.73 | 5.42 | 5.45 | +0.55% | 529,999 | 295,878,270 |
| 2024-09-24 | 5.35 | 5.43 | 5.28 | 5.42 | +2.26% | 341,557 | 183,162,922 |
| 2024-09-23 | 5.3 | 5.46 | 5.28 | 5.3 | -3.11% | 428,497 | 228,727,974 |
| 2024-09-20 | 5.45 | 5.7 | 5.4 | 5.47 | -1.62% | 499,126 | 276,399,770 |
| 2024-09-19 | 5.49 | 5.74 | 5.41 | 5.56 | -2.28% | 607,059 | 338,047,520 |
| 2024-09-18 | 5.18 | 5.87 | 5.16 | 5.69 | +6.55% | 784,695 | 441,064,927 |
| 2024-09-13 | 5.1 | 5.6 | 4.91 | 5.34 | +1.14% | 825,379 | 437,117,546 |
| 2024-09-12 | 5.28 | 5.28 | 5.13 | 5.28 | +10% | 419,878 | 221,213,411 |
| 2024-09-11 | 4.49 | 4.96 | 4.47 | 4.8 | +6.43% | 326,741 | 155,610,500 |
| 2024-09-10 | 4.44 | 4.52 | 4.39 | 4.51 | +0.89% | 75,708 | 33,682,525 |
| 2024-09-09 | 4.5 | 4.53 | 4.42 | 4.47 | -1.11% | 65,323 | 29,178,679 |
| 2024-09-06 | 4.56 | 4.61 | 4.5 | 4.52 | -1.74% | 80,894 | 36,797,952 |
| 2024-09-05 | 4.62 | 4.64 | 4.55 | 4.6 | -0.22% | 89,845 | 41,302,599 |
| 2024-09-04 | 4.7 | 4.7 | 4.58 | 4.61 | -2.54% | 123,550 | 57,107,380 |
| 2024-09-03 | 4.62 | 4.78 | 4.61 | 4.73 | +2.38% | 159,243 | 74,794,303 |
| 2024-09-02 | 4.7 | 4.88 | 4.6 | 4.62 | -0.65% | 175,273 | 82,779,346 |
| 2024-08-30 | 4.5 | 4.73 | 4.5 | 4.65 | +2.65% | 166,342 | 77,066,251 |
| 2024-08-29 | 4.5 | 4.57 | 4.48 | 4.53 | +0.67% | 110,832 | 50,081,385 |
| 2024-08-28 | 4.55 | 4.56 | 4.42 | 4.5 | -1.96% | 128,936 | 57,959,842 |
| 2024-08-27 | 4.65 | 4.72 | 4.55 | 4.59 | -2.75% | 158,957 | 73,519,569 |
| 2024-08-26 | 4.69 | 4.79 | 4.6 | 4.72 | +1.72% | 255,385 | 120,258,877 |
| 2024-08-23 | 4.54 | 4.75 | 4.48 | 4.64 | +2.43% | 262,775 | 121,687,270 |
| 2024-08-22 | 4.6 | 4.62 | 4.49 | 4.53 | -2.58% | 187,269 | 85,096,131 |
| 2024-08-21 | 4.64 | 4.78 | 4.51 | 4.65 | +0.22% | 313,143 | 145,220,239 |
| 2024-08-20 | 4.86 | 4.87 | 4.59 | 4.64 | -4.72% | 361,886 | 168,461,697 |
| 2024-08-19 | 4.46 | 4.87 | 4.46 | 4.87 | +9.93% | 245,907 | 116,282,320 |
| 2024-08-16 | 4.55 | 4.6 | 4.37 | 4.43 | -2.85% | 188,119 | 84,514,357 |
| 2024-08-15 | 4.79 | 4.82 | 4.51 | 4.56 | -5.39% | 339,740 | 157,181,181 |
| 2024-08-14 | 4.84 | 4.9 | 4.79 | 4.82 | -0.62% | 98,030 | 47,286,915 |
| 2024-08-13 | 4.79 | 4.85 | 4.74 | 4.85 | +0.62% | 134,549 | 64,610,795 |
| 2024-08-12 | 4.93 | 4.98 | 4.79 | 4.82 | -2.23% | 182,333 | 88,618,534 |
| 2024-08-09 | 4.89 | 5.16 | 4.88 | 4.93 | 0% | 261,657 | 131,469,127 |
| 2024-08-08 | 5.07 | 5.07 | 4.9 | 4.93 | -2.95% | 215,660 | 106,764,305 |
| 2024-08-07 | 5.27 | 5.34 | 5.03 | 5.08 | -3.24% | 375,485 | 192,199,783 |
| 2024-08-06 | 4.8 | 5.25 | 4.77 | 5.25 | +10.06% | 335,431 | 168,258,594 |
| 2024-08-05 | 5.05 | 5.11 | 4.76 | 4.77 | -7.38% | 436,430 | 213,864,210 |
| 2024-08-02 | 5.28 | 5.54 | 5.12 | 5.15 | -3.74% | 580,748 | 308,132,743 |
| 2024-08-01 | 4.92 | 5.53 | 4.91 | 5.35 | +6.36% | 726,564 | 386,955,794 |
| 2024-07-31 | 4.92 | 5.27 | 4.86 | 5.03 | +1% | 502,715 | 254,032,869 |
| 2024-07-30 | 4.6 | 5.02 | 4.5 | 4.98 | +9.21% | 466,285 | 221,562,108 |
| 2024-07-29 | 4.42 | 4.86 | 4.38 | 4.56 | +2.93% | 428,473 | 198,109,387 |
| 2024-07-26 | 4.13 | 4.43 | 4.1 | 4.43 | +9.93% | 299,399 | 130,116,856 |
| 2024-07-25 | 3.97 | 4.07 | 3.95 | 4.03 | +1.26% | 32,445 | 13,025,262 |
| 2024-07-24 | 4.02 | 4.06 | 3.96 | 3.98 | -1.24% | 47,335 | 18,934,266 |
| 2024-07-23 | 4.12 | 4.15 | 4.03 | 4.03 | -2.18% | 38,148 | 15,597,854 |
| 2024-07-22 | 4.15 | 4.16 | 4.1 | 4.12 | -0.72% | 30,996 | 12,778,873 |
| 2024-07-19 | 4.12 | 4.18 | 4.12 | 4.15 | -0.24% | 30,767 | 12,765,983 |
| 2024-07-18 | 4.16 | 4.18 | 4.08 | 4.16 | +0.24% | 29,990 | 12,364,742 |
| 2024-07-17 | 4.2 | 4.2 | 4.12 | 4.15 | -0.95% | 30,857 | 12,816,659 |
| 2024-07-16 | 4.2 | 4.23 | 4.17 | 4.19 | -0.95% | 31,073 | 13,030,715 |
| 2024-07-15 | 4.28 | 4.3 | 4.22 | 4.23 | -1.63% | 28,082 | 11,926,230 |
| 2024-07-12 | 4.31 | 4.32 | 4.28 | 4.3 | 0% | 36,140 | 15,547,984 |
| 2024-07-11 | 4.2 | 4.31 | 4.17 | 4.3 | +4.12% | 62,556 | 26,567,967 |
| 2024-07-10 | 4.16 | 4.19 | 4.11 | 4.13 | -0.72% | 38,520 | 15,964,177 |
| 2024-07-09 | 4.11 | 4.18 | 4 | 4.16 | +0.97% | 57,182 | 23,437,690 |
| 2024-07-08 | 4.21 | 4.21 | 4.09 | 4.12 | -2.6% | 43,981 | 18,216,279 |
| 2024-07-05 | 4.19 | 4.24 | 4.16 | 4.23 | +0.95% | 35,541 | 14,938,571 |
| 2024-07-04 | 4.32 | 4.34 | 4.17 | 4.19 | -3.23% | 56,219 | 23,807,729 |
| 2024-07-03 | 4.35 | 4.39 | 4.3 | 4.33 | -0.46% | 35,671 | 15,526,266 |
| 2024-07-02 | 4.32 | 4.37 | 4.29 | 4.35 | +0.23% | 34,840 | 15,138,457 |
| 2024-07-01 | 4.28 | 4.34 | 4.28 | 4.34 | +1.4% | 39,191 | 16,901,119 |
| 2024-06-28 | 4.27 | 4.36 | 4.25 | 4.28 | 0% | 57,278 | 24,682,152 |
| 2024-06-27 | 4.38 | 4.39 | 4.27 | 4.28 | -2.28% | 39,886 | 17,277,698 |
| 2024-06-26 | 4.3 | 4.39 | 4.28 | 4.38 | +1.62% | 40,083 | 17,378,061 |
| 2024-06-25 | 4.28 | 4.4 | 4.27 | 4.31 | +0.7% | 48,533 | 21,094,463 |
| 2024-06-24 | 4.41 | 4.41 | 4.27 | 4.28 | -3.17% | 52,185 | 22,578,563 |
| 2024-06-21 | 4.47 | 4.5 | 4.41 | 4.42 | -1.12% | 42,959 | 19,120,412 |
| 2024-06-20 | 4.47 | 4.52 | 4.41 | 4.47 | -0.22% | 59,689 | 26,635,826 |
| 2024-06-19 | 4.55 | 4.55 | 4.47 | 4.48 | -1.54% | 42,459 | 19,151,273 |
| 2024-06-18 | 4.5 | 4.55 | 4.45 | 4.55 | +1.79% | 51,643 | 23,279,720 |
| 2024-06-17 | 4.52 | 4.53 | 4.45 | 4.47 | -2.19% | 66,236 | 29,721,344 |
| 2024-06-14 | 4.53 | 4.59 | 4.41 | 4.57 | +0.22% | 73,828 | 33,378,374 |
| 2024-06-13 | 4.63 | 4.64 | 4.53 | 4.56 | -3.18% | 121,435 | 55,606,609 |
| 2024-06-12 | 4.45 | 4.72 | 4.44 | 4.71 | +5.61% | 151,862 | 69,785,888 |
| 2024-06-11 | 4.51 | 4.52 | 4.4 | 4.46 | -1.11% | 51,557 | 22,921,887 |
| 2024-06-07 | 4.38 | 4.52 | 4.38 | 4.51 | +3.92% | 77,768 | 34,654,561 |
| 2024-06-06 | 4.51 | 4.56 | 4.3 | 4.34 | -3.98% | 117,191 | 51,450,815 |
| 2024-06-05 | 4.62 | 4.66 | 4.51 | 4.52 | -2.8% | 65,340 | 29,975,032 |
| 2024-06-04 | 4.75 | 4.75 | 4.58 | 4.65 | -1.27% | 66,149 | 30,642,021 |
| 2024-06-03 | 4.77 | 4.78 | 4.65 | 4.71 | -1.26% | 66,415 | 31,255,942 |
| 2024-05-31 | 4.77 | 4.79 | 4.73 | 4.77 | +0.63% | 45,705 | 21,768,662 |
| 2024-05-30 | 4.77 | 4.8 | 4.73 | 4.74 | -0.84% | 61,728 | 29,381,741 |
| 2024-05-29 | 4.86 | 4.9 | 4.75 | 4.78 | -1.65% | 109,190 | 52,484,411 |
| 2024-05-28 | 5 | 5.01 | 4.85 | 4.86 | -2.99% | 110,043 | 54,107,274 |
| 2024-05-27 | 5.07 | 5.07 | 4.95 | 5.01 | -0.99% | 87,652 | 43,780,882 |
| 2024-05-24 | 5.04 | 5.16 | 5 | 5.06 | +0.2% | 167,780 | 85,503,183 |
| 2024-05-23 | 5.1 | 5.25 | 5.02 | 5.05 | -1.17% | 156,689 | 79,940,070 |
| 2024-05-22 | 5.11 | 5.14 | 5.07 | 5.11 | 0% | 63,857 | 32,527,156 |
| 2024-05-21 | 5.1 | 5.15 | 5.04 | 5.11 | -0.2% | 91,268 | 46,368,851 |
| 2024-05-20 | 5.19 | 5.19 | 5.1 | 5.12 | -1.35% | 90,607 | 46,526,984 |
| 2024-05-17 | 5.2 | 5.23 | 5.12 | 5.19 | -0.57% | 81,825 | 42,249,296 |
| 2024-05-16 | 5.21 | 5.26 | 5.16 | 5.22 | +0.19% | 107,854 | 56,027,099 |
| 2024-05-15 | 5.21 | 5.28 | 5.17 | 5.21 | -0.19% | 126,306 | 66,047,120 |
| 2024-05-14 | 5.18 | 5.33 | 5.16 | 5.22 | +0.19% | 153,978 | 80,648,153 |
| 2024-05-13 | 5.09 | 5.25 | 5.01 | 5.21 | +1.56% | 145,579 | 75,023,050 |
| 2024-05-10 | 5.11 | 5.16 | 5.07 | 5.13 | +0.59% | 88,841 | 45,501,106 |
| 2024-05-09 | 5.04 | 5.12 | 5.02 | 5.1 | +1.39% | 75,036 | 38,209,985 |
| 2024-05-08 | 5.09 | 5.11 | 5.02 | 5.03 | -1.18% | 74,188 | 37,540,872 |
| 2024-05-07 | 5.13 | 5.15 | 5.06 | 5.09 | -1.36% | 104,123 | 53,083,598 |
| 2024-05-06 | 5.07 | 5.18 | 5.07 | 5.16 | +1.78% | 115,046 | 59,005,287 |
| 2024-04-30 | 4.99 | 5.13 | 4.95 | 5.07 | +1.6% | 171,557 | 86,925,601 |
| 2024-04-29 | 4.81 | 4.99 | 4.79 | 4.99 | +5.27% | 155,712 | 76,417,292 |
| 2024-04-26 | 4.63 | 4.78 | 4.62 | 4.74 | +1.72% | 107,718 | 50,752,846 |
| 2024-04-25 | 4.69 | 4.74 | 4.65 | 4.66 | -0.85% | 64,097 | 30,032,090 |
| 2024-04-24 | 4.67 | 4.71 | 4.62 | 4.7 | +0.21% | 57,903 | 27,072,587 |
| 2024-04-23 | 4.75 | 4.75 | 4.64 | 4.69 | -1.47% | 79,232 | 37,169,476 |
| 2024-04-22 | 4.88 | 4.91 | 4.72 | 4.76 | -3.25% | 94,522 | 45,127,403 |
| 2024-04-19 | 4.9 | 5 | 4.83 | 4.92 | -0.81% | 117,698 | 57,787,077 |
| 2024-04-18 | 4.85 | 5.03 | 4.75 | 4.96 | +2.48% | 171,264 | 84,368,548 |
| 2024-04-17 | 4.56 | 4.84 | 4.55 | 4.84 | +7.32% | 176,464 | 83,863,630 |
| 2024-04-16 | 4.83 | 4.83 | 4.38 | 4.51 | -7.2% | 238,613 | 107,893,612 |
| 2024-04-15 | 5.24 | 5.3 | 4.79 | 4.86 | -7.43% | 288,980 | 145,406,349 |
| 2024-04-12 | 5.16 | 5.36 | 5.15 | 5.25 | +2.54% | 272,334 | 143,360,775 |
| 2024-04-11 | 4.88 | 5.28 | 4.82 | 5.12 | +4.28% | 220,959 | 112,504,135 |
| 2024-04-10 | 5.08 | 5.13 | 4.84 | 4.91 | -3.91% | 170,402 | 84,615,685 |
| 2024-04-09 | 5.13 | 5.24 | 5.05 | 5.11 | -1.35% | 140,361 | 71,893,273 |
| 2024-04-08 | 5.35 | 5.43 | 5.17 | 5.18 | +0.97% | 264,282 | 139,792,292 |
| 2024-04-03 | 5.11 | 5.17 | 5.01 | 5.13 | 0% | 132,885 | 67,655,717 |
| 2024-04-02 | 5.14 | 5.2 | 5.08 | 5.13 | -0.77% | 148,728 | 76,370,241 |
| 2024-04-01 | 5.08 | 5.2 | 5.08 | 5.17 | +1.97% | 135,804 | 70,012,569 |
| 2024-03-29 | 5.1 | 5.15 | 5 | 5.07 | -1.55% | 157,137 | 79,569,893 |
| 2024-03-28 | 5.13 | 5.29 | 5.06 | 5.15 | +0.19% | 190,652 | 98,755,911 |
| 2024-03-27 | 5.33 | 5.4 | 5.13 | 5.14 | -5.86% | 252,771 | 132,996,498 |
| 2024-03-26 | 5.16 | 5.49 | 5.12 | 5.46 | +5.81% | 425,771 | 224,853,539 |
| 2024-03-25 | 5.06 | 5.43 | 5.03 | 5.16 | +0.58% | 314,984 | 164,460,948 |
| 2024-03-22 | 5.11 | 5.18 | 5.04 | 5.13 | +0.39% | 188,515 | 96,302,946 |
| 2024-03-21 | 5.04 | 5.22 | 5 | 5.11 | +0.99% | 245,581 | 125,604,354 |
| 2024-03-20 | 4.89 | 5.25 | 4.87 | 5.06 | +3.48% | 277,516 | 140,090,637 |
| 2024-03-19 | 4.92 | 4.96 | 4.88 | 4.89 | -1.01% | 113,643 | 55,907,771 |
| 2024-03-18 | 4.89 | 4.94 | 4.85 | 4.94 | 0% | 190,037 | 93,025,970 |
| 2024-03-15 | 4.78 | 5.03 | 4.74 | 4.94 | +3.13% | 236,598 | 115,979,451 |
| 2024-03-14 | 4.81 | 4.86 | 4.74 | 4.79 | -0.42% | 99,878 | 47,964,259 |
| 2024-03-13 | 4.83 | 4.84 | 4.74 | 4.81 | -0.62% | 111,072 | 53,320,517 |
| 2024-03-12 | 4.78 | 4.85 | 4.77 | 4.84 | +0.83% | 119,092 | 57,378,725 |
| 2024-03-11 | 4.8 | 4.82 | 4.75 | 4.8 | -0.83% | 157,454 | 75,215,787 |
| 2024-03-08 | 4.75 | 4.94 | 4.7 | 4.84 | +2.33% | 212,797 | 102,544,149 |
| 2024-03-07 | 4.63 | 4.95 | 4.61 | 4.73 | +2.6% | 271,654 | 130,323,163 |
| 2024-03-06 | 4.56 | 4.66 | 4.53 | 4.61 | +0.44% | 83,070 | 38,159,440 |
| 2024-03-05 | 4.69 | 4.69 | 4.58 | 4.59 | -2.96% | 115,976 | 53,538,677 |
| 2024-03-04 | 4.67 | 4.76 | 4.61 | 4.73 | +1.5% | 133,272 | 62,521,465 |
| 2024-03-01 | 4.64 | 4.7 | 4.59 | 4.66 | +1.08% | 102,065 | 47,415,632 |
| 2024-02-29 | 4.41 | 4.61 | 4.38 | 4.61 | +4.06% | 115,327 | 52,285,475 |
| 2024-02-28 | 4.77 | 4.81 | 4.42 | 4.43 | -6.93% | 216,562 | 100,866,680 |
| 2024-02-27 | 4.66 | 4.76 | 4.63 | 4.76 | +1.28% | 134,358 | 63,539,718 |
| 2024-02-26 | 4.75 | 4.8 | 4.64 | 4.7 | +3.3% | 185,666 | 87,557,999 |
| 2024-02-23 | 4.45 | 4.55 | 4.42 | 4.55 | +2.25% | 120,292 | 53,960,496 |
| 2024-02-22 | 4.35 | 4.46 | 4.32 | 4.45 | +2.06% | 93,229 | 41,051,673 |
| 2024-02-21 | 4.25 | 4.48 | 4.23 | 4.36 | +1.4% | 137,197 | 60,250,930 |
| 2024-02-20 | 4.31 | 4.32 | 4.21 | 4.3 | -0.23% | 91,365 | 39,139,926 |
| 2024-02-19 | 4.16 | 4.31 | 4.16 | 4.31 | +3.61% | 146,269 | 62,283,920 |
| 2024-02-08 | 3.9 | 4.18 | 3.88 | 4.16 | +6.94% | 170,876 | 68,930,349 |
| 2024-02-07 | 4 | 4.09 | 3.85 | 3.89 | -2.26% | 149,053 | 58,938,483 |
| 2024-02-06 | 3.58 | 4.1 | 3.58 | 3.98 | +2.84% | 163,750 | 62,920,482 |
| 2024-02-05 | 4.19 | 4.26 | 3.87 | 3.87 | -10% | 191,454 | 75,925,653 |
| 2024-02-02 | 4.55 | 4.6 | 4.11 | 4.3 | -4.87% | 127,599 | 55,521,430 |
| 2024-02-01 | 4.6 | 4.69 | 4.44 | 4.52 | -1.53% | 107,844 | 49,116,446 |
| 2024-01-31 | 4.9 | 4.92 | 4.59 | 4.59 | -8.75% | 203,872 | 96,256,517 |
| 2024-01-30 | 5.15 | 5.17 | 5 | 5.03 | -2.9% | 85,525 | 43,524,761 |
| 2024-01-29 | 5.32 | 5.39 | 5.17 | 5.18 | -2.63% | 106,222 | 55,576,982 |
| 2024-01-26 | 5.29 | 5.41 | 5.27 | 5.32 | +0.19% | 106,447 | 56,953,209 |
| 2024-01-25 | 5.13 | 5.32 | 5.09 | 5.31 | +3.91% | 139,480 | 72,947,388 |
| 2024-01-24 | 5.02 | 5.19 | 4.94 | 5.11 | +2.4% | 119,689 | 60,649,701 |
| 2024-01-23 | 5.01 | 5.05 | 4.89 | 4.99 | -1.19% | 117,112 | 58,146,994 |
| 2024-01-22 | 5.39 | 5.39 | 5.01 | 5.05 | -6.48% | 147,078 | 76,260,887 |
| 2024-01-19 | 5.43 | 5.47 | 5.38 | 5.4 | -0.55% | 80,155 | 43,431,683 |
| 2024-01-18 | 5.5 | 5.53 | 5.25 | 5.43 | -1.63% | 158,447 | 84,920,467 |
| 2024-01-17 | 5.63 | 5.71 | 5.51 | 5.52 | -2.3% | 103,472 | 57,973,315 |
| 2024-01-16 | 5.74 | 5.74 | 5.54 | 5.65 | -1.91% | 166,803 | 93,552,028 |
| 2024-01-15 | 5.81 | 5.84 | 5.71 | 5.76 | -1.37% | 137,414 | 79,226,992 |
| 2024-01-12 | 6.02 | 6.03 | 5.81 | 5.84 | -2.83% | 200,554 | 118,416,818 |
| 2024-01-11 | 5.7 | 6.07 | 5.69 | 6.01 | +3.62% | 302,046 | 179,565,369 |
| 2024-01-10 | 6.2 | 6.21 | 5.77 | 5.8 | -7.5% | 370,382 | 221,365,146 |
| 2024-01-09 | 6.13 | 6.3 | 6.07 | 6.27 | +1.95% | 300,666 | 186,152,854 |
| 2024-01-08 | 6.2 | 6.25 | 6.1 | 6.15 | -2.69% | 315,963 | 195,015,579 |
| 2024-01-05 | 6.07 | 6.35 | 5.99 | 6.32 | +3.27% | 543,480 | 339,341,978 |
| 2024-01-04 | 6.13 | 6.28 | 6.04 | 6.12 | -0.33% | 240,622 | 147,961,808 |
| 2024-01-03 | 6.1 | 6.34 | 6.07 | 6.14 | -0.32% | 287,107 | 177,597,923 |
| 2024-01-02 | 6.03 | 6.18 | 5.94 | 6.16 | +2.16% | 264,934 | 161,224,090 |
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：