股票概览
7.3
+0.41%
+0.03
7.29
开盘价
7.4
最高价
7.2
最低价
443,425
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.09
MA10 (10日均线)
7.00
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 | 7.29 | 7.4 | 7.2 | 7.3 | +0.41% | 443,425 | 325,376,497 |
| 2024-12-30 | 7.17 | 7.28 | 7.14 | 7.27 | +1.25% | 325,406 | 235,355,623 |
| 2024-12-27 | 7 | 7.2 | 7 | 7.18 | +1.84% | 369,060 | 263,399,587 |
| 2024-12-26 | 7.07 | 7.14 | 6.99 | 7.05 | -0.28% | 229,282 | 161,657,145 |
| 2024-12-25 | 7.03 | 7.08 | 6.99 | 7.07 | +0.14% | 193,935 | 136,504,931 |
| 2024-12-24 | 6.9 | 7.08 | 6.9 | 7.06 | +2.17% | 350,037 | 246,477,562 |
| 2024-12-23 | 6.92 | 7 | 6.9 | 6.91 | 0% | 271,201 | 188,752,699 |
| 2024-12-20 | 7.02 | 7.03 | 6.9 | 6.91 | -1.71% | 267,913 | 185,847,349 |
| 2024-12-19 | 7.06 | 7.06 | 6.89 | 7.03 | -1.54% | 399,062 | 278,260,265 |
| 2024-12-18 | 6.96 | 7.25 | 6.95 | 7.14 | +2.88% | 516,197 | 368,989,404 |
| 2024-12-17 | 6.93 | 7.05 | 6.91 | 6.94 | -0.29% | 260,688 | 181,951,237 |
| 2024-12-16 | 6.91 | 7.05 | 6.9 | 6.96 | +0.72% | 275,418 | 192,073,046 |
| 2024-12-13 | 7.11 | 7.11 | 6.88 | 6.91 | -2.81% | 326,886 | 227,449,586 |
| 2024-12-12 | 6.99 | 7.14 | 6.94 | 7.11 | +1.72% | 335,394 | 237,446,469 |
| 2024-12-11 | 6.83 | 6.99 | 6.81 | 6.99 | +2.04% | 264,260 | 183,279,707 |
| 2024-12-10 | 6.98 | 7.01 | 6.84 | 6.85 | +0.15% | 321,970 | 222,465,962 |
| 2024-12-09 | 7 | 7.02 | 6.8 | 6.84 | -1.3% | 295,269 | 203,619,628 |
| 2024-12-06 | 6.84 | 6.95 | 6.81 | 6.93 | +1.76% | 315,104 | 217,495,694 |
| 2024-12-05 | 6.75 | 6.82 | 6.71 | 6.81 | +0.59% | 190,970 | 129,140,170 |
| 2024-12-04 | 6.81 | 6.85 | 6.74 | 6.77 | -1.46% | 212,772 | 144,581,516 |
| 2024-12-03 | 6.94 | 6.94 | 6.8 | 6.87 | -0.15% | 254,161 | 173,924,438 |
| 2024-12-02 | 6.73 | 6.9 | 6.73 | 6.88 | +2.08% | 328,181 | 224,531,050 |
| 2024-11-29 | 6.75 | 6.82 | 6.69 | 6.74 | -0.59% | 323,590 | 218,520,191 |
| 2024-11-28 | 6.93 | 6.94 | 6.76 | 6.78 | -2.02% | 282,155 | 192,503,056 |
| 2024-11-27 | 6.86 | 6.92 | 6.7 | 6.92 | +0.44% | 320,809 | 218,794,496 |
| 2024-11-26 | 7.06 | 7.1 | 6.86 | 6.89 | -3.09% | 459,157 | 319,035,197 |
| 2024-11-25 | 6.95 | 7.23 | 6.9 | 7.11 | +3.95% | 501,624 | 354,087,064 |
| 2024-11-22 | 7.07 | 7.16 | 6.81 | 6.84 | -3.53% | 284,721 | 198,894,247 |
| 2024-11-21 | 7.06 | 7.11 | 6.97 | 7.09 | 0% | 284,850 | 200,523,284 |
| 2024-11-20 | 7.18 | 7.18 | 7.03 | 7.09 | -1.12% | 331,570 | 234,508,438 |
| 2024-11-19 | 7.1 | 7.17 | 6.99 | 7.17 | +1.13% | 279,357 | 198,362,317 |
| 2024-11-18 | 7.1 | 7.35 | 7.05 | 7.09 | +0.42% | 457,594 | 328,684,582 |
| 2024-11-15 | 7.22 | 7.32 | 7.05 | 7.06 | -3.55% | 472,580 | 338,601,786 |
| 2024-11-14 | 7.65 | 7.66 | 7.31 | 7.32 | -3.3% | 334,079 | 247,809,061 |
| 2024-11-13 | 7.49 | 7.59 | 7.46 | 7.57 | +0.53% | 233,561 | 175,870,026 |
| 2024-11-12 | 7.75 | 7.84 | 7.47 | 7.53 | -2.08% | 432,473 | 329,835,140 |
| 2024-11-11 | 7.62 | 7.7 | 7.54 | 7.69 | +0.52% | 326,320 | 248,715,761 |
| 2024-11-08 | 7.73 | 7.78 | 7.52 | 7.65 | -0.52% | 416,628 | 318,564,582 |
| 2024-11-07 | 7.78 | 7.79 | 7.63 | 7.69 | -1.66% | 511,951 | 393,469,919 |
| 2024-11-06 | 7.84 | 8.11 | 7.77 | 7.82 | -1.51% | 549,647 | 432,171,075 |
| 2024-11-05 | 7.85 | 7.99 | 7.69 | 7.94 | +1.93% | 630,737 | 496,093,951 |
| 2024-11-04 | 7.75 | 7.79 | 7.55 | 7.79 | +1.3% | 637,813 | 490,444,276 |
| 2024-11-01 | 7.3 | 7.89 | 7.28 | 7.69 | +5.2% | 905,409 | 692,095,689 |
| 2024-10-31 | 7.45 | 7.51 | 7.15 | 7.31 | -2.14% | 854,852 | 623,606,103 |
| 2024-10-30 | 7.2 | 7.73 | 7.19 | 7.47 | +6.26% | 1,435,389 | 1,089,679,930 |
| 2024-10-29 | 7.1 | 7.24 | 6.92 | 7.03 | -0.99% | 428,845 | 302,571,817 |
| 2024-10-28 | 6.84 | 7.18 | 6.74 | 7.1 | +4.41% | 560,874 | 392,206,581 |
| 2024-10-25 | 6.73 | 6.88 | 6.72 | 6.8 | +0.89% | 280,694 | 190,791,768 |
| 2024-10-24 | 6.76 | 6.77 | 6.65 | 6.74 | -0.74% | 234,238 | 156,858,625 |
| 2024-10-23 | 6.7 | 6.82 | 6.65 | 6.79 | +1.8% | 401,945 | 270,930,523 |
| 2024-10-22 | 6.68 | 6.85 | 6.6 | 6.67 | -0.15% | 443,778 | 296,974,579 |
| 2024-10-21 | 6.88 | 6.94 | 6.65 | 6.68 | +2.61% | 575,358 | 388,246,015 |
| 2024-10-18 | 6.37 | 6.59 | 6.32 | 6.51 | +2.2% | 348,306 | 224,856,965 |
| 2024-10-17 | 6.56 | 6.61 | 6.36 | 6.37 | -2.6% | 288,890 | 186,615,466 |
| 2024-10-16 | 6.42 | 6.6 | 6.41 | 6.54 | -0.15% | 250,928 | 163,773,504 |
| 2024-10-15 | 6.68 | 6.71 | 6.54 | 6.55 | -2.24% | 332,660 | 219,810,759 |
| 2024-10-14 | 6.51 | 6.77 | 6.46 | 6.7 | +3.4% | 448,120 | 296,943,210 |
| 2024-10-11 | 6.77 | 6.84 | 6.42 | 6.48 | -3.71% | 428,578 | 280,745,684 |
| 2024-10-10 | 6.41 | 6.91 | 6.41 | 6.73 | +5.98% | 640,429 | 428,301,772 |
| 2024-10-09 | 6.85 | 6.85 | 6.32 | 6.35 | -9.03% | 640,516 | 419,231,035 |
| 2024-10-08 | 7.46 | 7.46 | 6.58 | 6.98 | +2.95% | 906,652 | 636,760,691 |
| 2024-09-30 | 6.55 | 6.85 | 6.37 | 6.78 | +6.94% | 781,520 | 519,877,546 |
| 2024-09-27 | 6.29 | 6.36 | 6.24 | 6.34 | +1.93% | 283,120 | 178,257,275 |
| 2024-09-26 | 6.06 | 6.23 | 6.04 | 6.22 | +2.64% | 257,849 | 158,708,223 |
| 2024-09-25 | 6.16 | 6.18 | 6.04 | 6.06 | +0.83% | 316,498 | 193,390,488 |
| 2024-09-24 | 5.86 | 6.01 | 5.85 | 6.01 | +3.09% | 323,489 | 192,290,588 |
| 2024-09-23 | 5.71 | 5.85 | 5.7 | 5.83 | +1.75% | 171,371 | 99,609,551 |
| 2024-09-20 | 5.67 | 5.73 | 5.63 | 5.73 | +1.06% | 138,929 | 79,155,563 |
| 2024-09-19 | 5.58 | 5.73 | 5.55 | 5.67 | +1.25% | 159,943 | 90,256,758 |
| 2024-09-18 | 5.53 | 5.61 | 5.5 | 5.6 | +1.45% | 119,149 | 66,241,874 |
| 2024-09-13 | 5.46 | 5.6 | 5.46 | 5.52 | +0.36% | 120,570 | 66,935,255 |
| 2024-09-12 | 5.43 | 5.54 | 5.39 | 5.5 | +1.29% | 143,751 | 79,019,876 |
| 2024-09-11 | 5.41 | 5.47 | 5.38 | 5.43 | -0.55% | 115,535 | 62,522,701 |
| 2024-09-10 | 5.6 | 5.6 | 5.39 | 5.46 | -1.44% | 169,363 | 92,370,340 |
| 2024-09-09 | 5.65 | 5.67 | 5.51 | 5.54 | -2.29% | 169,862 | 94,677,399 |
| 2024-09-06 | 5.65 | 5.8 | 5.61 | 5.67 | +1.25% | 211,739 | 121,057,670 |
| 2024-09-05 | 5.71 | 5.78 | 5.58 | 5.6 | -2.78% | 254,324 | 143,699,683 |
| 2024-09-04 | 5.76 | 5.8 | 5.73 | 5.76 | -0.17% | 210,457 | 121,342,435 |
| 2024-09-03 | 5.77 | 5.84 | 5.66 | 5.77 | +0.7% | 262,112 | 151,279,733 |
| 2024-09-02 | 5.65 | 5.9 | 5.63 | 5.73 | +4.75% | 618,136 | 358,541,179 |
| 2024-08-30 | 5.45 | 5.54 | 5.44 | 5.47 | +0.55% | 156,291 | 85,869,358 |
| 2024-08-29 | 5.4 | 5.45 | 5.32 | 5.44 | 0% | 115,555 | 62,406,112 |
| 2024-08-28 | 5.44 | 5.49 | 5.38 | 5.44 | -0.18% | 85,093 | 46,221,039 |
| 2024-08-27 | 5.4 | 5.46 | 5.37 | 5.45 | +0.37% | 88,142 | 47,872,228 |
| 2024-08-26 | 5.32 | 5.44 | 5.32 | 5.43 | +1.5% | 95,259 | 51,422,200 |
| 2024-08-23 | 5.4 | 5.43 | 5.33 | 5.35 | -0.19% | 88,982 | 47,751,742 |
| 2024-08-22 | 5.38 | 5.4 | 5.33 | 5.36 | -0.74% | 89,400 | 47,966,114 |
| 2024-08-21 | 5.43 | 5.48 | 5.37 | 5.4 | -0.55% | 92,837 | 50,206,015 |
| 2024-08-20 | 5.58 | 5.6 | 5.41 | 5.43 | -2.69% | 140,182 | 76,587,650 |
| 2024-08-19 | 5.44 | 5.6 | 5.41 | 5.58 | +2.57% | 160,644 | 89,063,283 |
| 2024-08-16 | 5.45 | 5.5 | 5.43 | 5.44 | -0.18% | 96,896 | 52,942,881 |
| 2024-08-15 | 5.39 | 5.49 | 5.36 | 5.45 | +1.3% | 129,591 | 70,446,283 |
| 2024-08-14 | 5.49 | 5.51 | 5.38 | 5.38 | -2.36% | 125,808 | 68,027,350 |
| 2024-08-13 | 5.5 | 5.54 | 5.44 | 5.51 | +0.55% | 108,244 | 59,464,538 |
| 2024-08-12 | 5.52 | 5.55 | 5.47 | 5.48 | -1.08% | 122,501 | 67,332,408 |
| 2024-08-09 | 5.61 | 5.65 | 5.53 | 5.54 | -0.36% | 101,974 | 56,944,827 |
| 2024-08-08 | 5.62 | 5.62 | 5.52 | 5.56 | -1.07% | 121,246 | 67,407,796 |
| 2024-08-07 | 5.63 | 5.65 | 5.58 | 5.62 | -0.35% | 105,289 | 59,108,252 |
| 2024-08-06 | 5.67 | 5.7 | 5.59 | 5.64 | +0.89% | 136,567 | 77,151,121 |
| 2024-08-05 | 5.72 | 5.78 | 5.56 | 5.59 | -2.95% | 182,851 | 103,832,114 |
| 2024-08-02 | 5.78 | 5.84 | 5.75 | 5.76 | -1.03% | 127,157 | 73,597,321 |
| 2024-08-01 | 5.84 | 5.92 | 5.8 | 5.82 | -0.34% | 155,668 | 90,934,195 |
| 2024-07-31 | 5.67 | 5.84 | 5.64 | 5.84 | +3% | 201,556 | 116,345,741 |
| 2024-07-30 | 5.66 | 5.69 | 5.61 | 5.67 | -0.7% | 99,497 | 56,163,099 |
| 2024-07-29 | 5.65 | 5.72 | 5.62 | 5.71 | +1.78% | 149,744 | 84,986,049 |
| 2024-07-26 | 5.54 | 5.67 | 5.54 | 5.61 | +0.9% | 108,004 | 60,616,282 |
| 2024-07-25 | 5.58 | 5.63 | 5.5 | 5.56 | -1.42% | 149,849 | 83,295,356 |
| 2024-07-24 | 5.62 | 5.68 | 5.54 | 5.64 | +0.36% | 173,862 | 97,428,527 |
| 2024-07-23 | 5.7 | 5.79 | 5.61 | 5.62 | -0.71% | 184,961 | 105,570,204 |
| 2024-07-22 | 5.75 | 5.75 | 5.61 | 5.66 | -5.03% | 173,881 | 98,415,906 |
| 2024-07-19 | 5.99 | 5.99 | 5.88 | 5.96 | -0.83% | 173,925 | 103,368,608 |
| 2024-07-18 | 5.95 | 6.01 | 5.86 | 6.01 | +0.84% | 167,650 | 99,893,758 |
| 2024-07-17 | 6.03 | 6.05 | 5.93 | 5.96 | -0.67% | 152,034 | 90,691,146 |
| 2024-07-16 | 5.98 | 6.03 | 5.94 | 6 | +1.01% | 144,043 | 86,277,395 |
| 2024-07-15 | 5.94 | 6.01 | 5.91 | 5.94 | -0.5% | 127,830 | 76,189,819 |
| 2024-07-12 | 6.05 | 6.05 | 5.93 | 5.97 | -1.16% | 182,420 | 109,024,590 |
| 2024-07-11 | 6.01 | 6.06 | 5.97 | 6.04 | +1.17% | 204,552 | 123,209,296 |
| 2024-07-10 | 6.09 | 6.15 | 5.94 | 5.97 | -1.97% | 198,404 | 119,357,706 |
| 2024-07-09 | 6 | 6.11 | 5.9 | 6.09 | +2.01% | 243,616 | 146,478,585 |
| 2024-07-08 | 6.08 | 6.08 | 5.92 | 5.97 | -3.08% | 234,742 | 140,545,308 |
| 2024-07-05 | 6.18 | 6.18 | 6.04 | 6.16 | -0.32% | 171,994 | 104,934,994 |
| 2024-07-04 | 6.19 | 6.26 | 6.15 | 6.18 | -0.16% | 157,858 | 97,698,152 |
| 2024-07-03 | 6.28 | 6.32 | 6.16 | 6.19 | -1.43% | 178,765 | 111,052,115 |
| 2024-07-02 | 6.25 | 6.35 | 6.22 | 6.28 | +0.8% | 286,227 | 179,984,267 |
| 2024-07-01 | 6.15 | 6.25 | 6.15 | 6.23 | +1.8% | 247,327 | 153,809,649 |
| 2024-06-28 | 5.88 | 6.18 | 5.86 | 6.12 | +3.73% | 384,300 | 233,647,052 |
| 2024-06-27 | 6.08 | 6.1 | 5.88 | 5.9 | -3.44% | 281,779 | 167,546,644 |
| 2024-06-26 | 6.07 | 6.11 | 5.92 | 6.11 | +0.49% | 300,935 | 180,762,097 |
| 2024-06-25 | 6.07 | 6.19 | 6.04 | 6.08 | -0.49% | 238,453 | 145,785,028 |
| 2024-06-24 | 6.2 | 6.25 | 6.09 | 6.11 | -1.61% | 258,563 | 159,493,977 |
| 2024-06-21 | 6.29 | 6.33 | 6.16 | 6.21 | -1.11% | 247,669 | 153,981,085 |
| 2024-06-20 | 6.29 | 6.43 | 6.24 | 6.28 | -0.32% | 311,617 | 197,172,435 |
| 2024-06-19 | 6.42 | 6.45 | 6.27 | 6.3 | -2.17% | 315,591 | 200,115,913 |
| 2024-06-18 | 6.2 | 6.49 | 6.19 | 6.44 | +3.87% | 510,245 | 325,665,703 |
| 2024-06-17 | 6.18 | 6.23 | 6.05 | 6.2 | +0.16% | 266,011 | 163,844,006 |
| 2024-06-14 | 6.19 | 6.28 | 6.15 | 6.19 | +0.32% | 345,584 | 214,446,448 |
| 2024-06-13 | 6.38 | 6.42 | 6.11 | 6.17 | -3.74% | 596,510 | 371,308,212 |
| 2024-06-12 | 6.38 | 6.49 | 6.28 | 6.41 | -0.93% | 532,315 | 338,763,208 |
| 2024-06-11 | 6.95 | 7.03 | 6.28 | 6.47 | -7.17% | 1,108,297 | 725,604,629 |
| 2024-06-07 | 6.9 | 7.18 | 6.88 | 6.97 | 0% | 719,086 | 502,223,280 |
| 2024-06-06 | 6.62 | 7.19 | 6.61 | 6.97 | +5.93% | 1,221,845 | 851,717,359 |
| 2024-06-05 | 6.73 | 6.75 | 6.56 | 6.58 | -2.08% | 424,570 | 282,629,558 |
| 2024-06-04 | 6.42 | 6.73 | 6.34 | 6.72 | +3.86% | 598,144 | 394,215,309 |
| 2024-06-03 | 6.45 | 6.57 | 6.41 | 6.47 | +1.25% | 355,661 | 230,444,356 |
| 2024-05-31 | 6.38 | 6.45 | 6.32 | 6.39 | +0.16% | 198,819 | 126,867,918 |
| 2024-05-30 | 6.54 | 6.54 | 6.34 | 6.38 | -2.6% | 313,712 | 201,567,666 |
| 2024-05-29 | 6.48 | 6.6 | 6.34 | 6.55 | +0.31% | 286,420 | 186,065,006 |
| 2024-05-28 | 6.47 | 6.66 | 6.42 | 6.53 | -0.15% | 381,962 | 249,502,572 |
| 2024-05-27 | 6.37 | 6.58 | 6.34 | 6.54 | +3.32% | 432,881 | 281,521,558 |
| 2024-05-24 | 6.3 | 6.42 | 6.28 | 6.33 | +0.64% | 214,809 | 136,317,152 |
| 2024-05-23 | 6.45 | 6.46 | 6.26 | 6.29 | -2.93% | 397,825 | 252,429,007 |
| 2024-05-22 | 6.56 | 6.56 | 6.47 | 6.48 | -1.37% | 232,476 | 151,184,235 |
| 2024-05-21 | 6.6 | 6.65 | 6.53 | 6.57 | -0.45% | 227,650 | 149,646,338 |
| 2024-05-20 | 6.44 | 6.64 | 6.44 | 6.6 | +2.01% | 379,898 | 249,620,605 |
| 2024-05-17 | 6.39 | 6.49 | 6.37 | 6.47 | +0.78% | 345,270 | 222,283,142 |
| 2024-05-16 | 6.63 | 6.68 | 6.41 | 6.42 | -2.43% | 567,951 | 369,101,620 |
| 2024-05-15 | 6.71 | 6.73 | 6.56 | 6.58 | -2.08% | 404,759 | 268,194,020 |
| 2024-05-14 | 6.77 | 6.82 | 6.66 | 6.72 | -0.88% | 511,330 | 343,631,818 |
| 2024-05-13 | 6.57 | 6.85 | 6.51 | 6.78 | +3.04% | 760,277 | 509,522,889 |
| 2024-05-10 | 6.67 | 6.7 | 6.55 | 6.58 | -1.5% | 521,760 | 344,733,802 |
| 2024-05-09 | 6.39 | 6.74 | 6.39 | 6.68 | +5.03% | 874,503 | 578,863,880 |
| 2024-05-08 | 6.34 | 6.39 | 6.3 | 6.36 | +0.32% | 259,332 | 164,499,922 |
| 2024-05-07 | 6.43 | 6.44 | 6.28 | 6.34 | -1.55% | 384,466 | 244,239,775 |
| 2024-05-06 | 6.39 | 6.47 | 6.3 | 6.44 | +1.9% | 423,392 | 270,455,259 |
| 2024-04-30 | 6.2 | 6.39 | 6.2 | 6.32 | +0.16% | 378,866 | 239,772,941 |
| 2024-04-29 | 6.33 | 6.39 | 6.27 | 6.31 | -0.32% | 379,940 | 239,900,456 |
| 2024-04-26 | 6.38 | 6.4 | 6.21 | 6.33 | -0.63% | 389,104 | 245,117,872 |
| 2024-04-25 | 6.26 | 6.46 | 6.24 | 6.37 | +1.27% | 413,892 | 263,958,094 |
| 2024-04-24 | 6.19 | 6.29 | 6.18 | 6.29 | +1.78% | 311,331 | 193,931,006 |
| 2024-04-23 | 6.34 | 6.4 | 6.17 | 6.18 | -2.52% | 487,576 | 304,962,729 |
| 2024-04-22 | 6.52 | 6.63 | 6.34 | 6.34 | -3.65% | 615,724 | 397,646,183 |
| 2024-04-19 | 6.38 | 6.7 | 6.38 | 6.58 | +2.49% | 994,501 | 654,701,465 |
| 2024-04-18 | 6.45 | 6.53 | 6.31 | 6.42 | -1.68% | 704,053 | 450,436,861 |
| 2024-04-17 | 6.25 | 6.55 | 6.13 | 6.53 | +3.82% | 821,022 | 521,309,063 |
| 2024-04-16 | 6.44 | 6.72 | 6.26 | 6.29 | -3.08% | 1,145,133 | 745,490,947 |
| 2024-04-15 | 6.2 | 6.6 | 6.06 | 6.49 | +5.02% | 941,646 | 599,601,500 |
| 2024-04-12 | 6.06 | 6.27 | 6 | 6.18 | +2.15% | 577,434 | 356,564,381 |
| 2024-04-11 | 5.82 | 6.1 | 5.78 | 6.05 | +3.77% | 520,816 | 312,534,853 |
| 2024-04-10 | 5.81 | 5.86 | 5.76 | 5.83 | 0% | 221,806 | 128,845,515 |
| 2024-04-09 | 5.9 | 5.93 | 5.8 | 5.83 | -1.85% | 296,585 | 173,582,900 |
| 2024-04-08 | 5.93 | 6.08 | 5.9 | 5.94 | -0.5% | 411,658 | 247,014,469 |
| 2024-04-03 | 5.97 | 6.04 | 5.89 | 5.97 | +1.02% | 381,607 | 227,381,127 |
| 2024-04-02 | 5.93 | 5.98 | 5.88 | 5.91 | -0.17% | 338,589 | 200,565,385 |
| 2024-04-01 | 5.81 | 5.93 | 5.79 | 5.92 | +1.89% | 347,731 | 204,028,196 |
| 2024-03-29 | 5.76 | 5.82 | 5.69 | 5.81 | +1.04% | 275,422 | 158,949,480 |
| 2024-03-28 | 5.63 | 5.78 | 5.63 | 5.75 | +2.13% | 257,145 | 147,188,974 |
| 2024-03-27 | 5.72 | 5.79 | 5.63 | 5.63 | -1.4% | 253,948 | 144,870,888 |
| 2024-03-26 | 5.63 | 5.73 | 5.6 | 5.71 | +1.06% | 207,662 | 117,473,861 |
| 2024-03-25 | 5.67 | 5.74 | 5.64 | 5.65 | -0.53% | 231,758 | 131,958,217 |
| 2024-03-22 | 5.79 | 5.88 | 5.68 | 5.68 | -2.24% | 312,610 | 179,702,935 |
| 2024-03-21 | 5.79 | 5.83 | 5.71 | 5.81 | +0.17% | 377,606 | 217,679,055 |
| 2024-03-20 | 5.87 | 5.9 | 5.77 | 5.8 | -1.19% | 368,614 | 214,541,358 |
| 2024-03-19 | 5.93 | 6.06 | 5.85 | 5.87 | -1.18% | 476,214 | 283,067,433 |
| 2024-03-18 | 5.87 | 5.97 | 5.81 | 5.94 | +1.19% | 438,203 | 258,363,546 |
| 2024-03-15 | 5.8 | 5.97 | 5.75 | 5.87 | 0% | 657,648 | 384,886,363 |
| 2024-03-14 | 5.43 | 5.9 | 5.42 | 5.87 | +7.71% | 1,101,027 | 634,913,786 |
| 2024-03-13 | 5.43 | 5.47 | 5.39 | 5.45 | 0% | 199,780 | 108,511,303 |
| 2024-03-12 | 5.5 | 5.5 | 5.43 | 5.45 | -0.91% | 220,215 | 120,198,203 |
| 2024-03-11 | 5.47 | 5.56 | 5.43 | 5.5 | +1.1% | 295,645 | 161,984,942 |
| 2024-03-08 | 5.38 | 5.46 | 5.37 | 5.44 | +1.3% | 164,562 | 89,196,901 |
| 2024-03-07 | 5.41 | 5.48 | 5.36 | 5.37 | -0.19% | 237,885 | 129,073,992 |
| 2024-03-06 | 5.36 | 5.45 | 5.36 | 5.38 | -0.37% | 179,761 | 97,180,674 |
| 2024-03-05 | 5.43 | 5.45 | 5.38 | 5.4 | -1.28% | 206,791 | 111,775,976 |
| 2024-03-04 | 5.34 | 5.49 | 5.32 | 5.47 | +2.05% | 328,771 | 178,273,878 |
| 2024-03-01 | 5.37 | 5.42 | 5.31 | 5.36 | -0.56% | 189,286 | 101,279,197 |
| 2024-02-29 | 5.26 | 5.39 | 5.26 | 5.39 | +1.89% | 224,727 | 120,176,724 |
| 2024-02-28 | 5.43 | 5.47 | 5.29 | 5.29 | -2.4% | 316,845 | 170,865,421 |
| 2024-02-27 | 5.32 | 5.42 | 5.3 | 5.42 | +1.69% | 213,324 | 114,938,510 |
| 2024-02-26 | 5.45 | 5.46 | 5.31 | 5.33 | -2.02% | 238,678 | 128,203,464 |
| 2024-02-23 | 5.49 | 5.52 | 5.4 | 5.44 | -0.18% | 252,261 | 137,519,005 |
| 2024-02-22 | 5.4 | 5.58 | 5.37 | 5.45 | +1.3% | 279,139 | 152,125,676 |
| 2024-02-21 | 5.27 | 5.5 | 5.26 | 5.38 | +1.51% | 347,649 | 187,621,340 |
| 2024-02-20 | 5.32 | 5.32 | 5.25 | 5.3 | -0.38% | 192,312 | 101,617,212 |
| 2024-02-19 | 5.31 | 5.36 | 5.25 | 5.32 | +0.38% | 255,141 | 135,584,114 |
| 2024-02-08 | 5.31 | 5.44 | 5.25 | 5.3 | +0.95% | 338,381 | 180,819,469 |
| 2024-02-07 | 5.16 | 5.33 | 5.11 | 5.25 | +3.14% | 333,637 | 174,749,983 |
| 2024-02-06 | 4.71 | 5.13 | 4.61 | 5.09 | +8.07% | 294,676 | 145,132,365 |
| 2024-02-05 | 4.98 | 4.98 | 4.61 | 4.71 | -6.36% | 330,650 | 158,076,464 |
| 2024-02-02 | 5.12 | 5.15 | 4.89 | 5.03 | -1.18% | 318,843 | 160,242,688 |
| 2024-02-01 | 5.07 | 5.23 | 5.05 | 5.09 | -0.59% | 231,349 | 118,662,919 |
| 2024-01-31 | 5.24 | 5.32 | 5.1 | 5.12 | -3.21% | 296,731 | 154,487,444 |
| 2024-01-30 | 5.41 | 5.45 | 5.28 | 5.29 | -3.11% | 293,732 | 157,833,434 |
| 2024-01-29 | 5.54 | 5.63 | 5.42 | 5.46 | -0.18% | 539,377 | 298,154,506 |
| 2024-01-26 | 5.44 | 5.57 | 5.38 | 5.47 | +1.3% | 489,053 | 267,041,538 |
| 2024-01-25 | 5.15 | 5.4 | 5.1 | 5.4 | +4.85% | 426,225 | 227,066,130 |
| 2024-01-24 | 5.06 | 5.15 | 5.01 | 5.15 | +1.98% | 137,523 | 70,006,610 |
| 2024-01-23 | 4.9 | 5.07 | 4.85 | 5.05 | +2.02% | 135,937 | 67,941,045 |
| 2024-01-22 | 5.14 | 5.15 | 4.93 | 4.95 | -4.07% | 173,961 | 87,667,297 |
| 2024-01-19 | 5.2 | 5.21 | 5.15 | 5.16 | -0.96% | 89,981 | 46,536,424 |
| 2024-01-18 | 5.18 | 5.22 | 5.07 | 5.21 | +0.39% | 182,595 | 93,808,235 |
| 2024-01-17 | 5.26 | 5.31 | 5.18 | 5.19 | -2.26% | 134,517 | 70,529,422 |
| 2024-01-16 | 5.36 | 5.39 | 5.23 | 5.31 | -2.03% | 247,792 | 131,486,022 |
| 2024-01-15 | 5.26 | 5.49 | 5.25 | 5.42 | +3.04% | 378,683 | 204,416,933 |
| 2024-01-12 | 5.19 | 5.35 | 5.18 | 5.26 | +1.35% | 176,401 | 93,079,590 |
| 2024-01-11 | 5.13 | 5.22 | 5.12 | 5.19 | +0.78% | 106,844 | 55,370,428 |
| 2024-01-10 | 5.21 | 5.21 | 5.14 | 5.15 | -1.53% | 167,478 | 86,640,516 |
| 2024-01-09 | 5.2 | 5.25 | 5.15 | 5.23 | -0.19% | 218,912 | 113,931,645 |
| 2024-01-08 | 5.34 | 5.37 | 5.23 | 5.24 | -1.87% | 183,622 | 97,017,598 |
| 2024-01-05 | 5.45 | 5.48 | 5.31 | 5.34 | -2.38% | 278,269 | 150,059,723 |
| 2024-01-04 | 5.46 | 5.54 | 5.44 | 5.47 | 0% | 281,248 | 154,341,184 |
| 2024-01-03 | 5.5 | 5.54 | 5.4 | 5.47 | -0.18% | 303,513 | 165,919,294 |
| 2024-01-02 | 5.39 | 5.5 | 5.37 | 5.48 | +2.24% | 410,131 | 223,639,209 |
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：