股票概览
12.2
+10.01%
+1.11
10.98
开盘价
12.2
最高价
10.3
最低价
927,252
成交量
数据更新至: 2024-12-31
技术指标
11.81
MA5 (5日均线)
11.42
MA10 (10日均线)
9.56
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 | 10.98 | 12.2 | 10.3 | 12.2 | +10.01% | 927,252 | 1,107,400,080 |
| 2024-12-30 | 10.61 | 12.09 | 10.61 | 11.09 | -5.29% | 641,560 | 717,341,363 |
| 2024-12-27 | 10.26 | 12.39 | 10.26 | 11.71 | +2.72% | 1,027,558 | 1,154,090,838 |
| 2024-12-26 | 11.4 | 11.4 | 11.4 | 11.4 | -10.02% | 65,455 | 74,618,700 |
| 2024-12-25 | 13.4 | 14.53 | 12.03 | 12.67 | -4.09% | 1,350,813 | 1,857,587,215 |
| 2024-12-24 | 13.2 | 13.21 | 13.19 | 13.21 | +9.99% | 282,005 | 372,446,691 |
| 2024-12-23 | 9.83 | 12.01 | 9.83 | 12.01 | +9.98% | 1,174,041 | 1,298,125,207 |
| 2024-12-20 | 10 | 10.92 | 9.3 | 10.92 | +9.97% | 494,478 | 508,108,086 |
| 2024-12-19 | 9.83 | 9.93 | 9.56 | 9.93 | +9.97% | 521,460 | 515,140,242 |
| 2024-12-18 | 8.65 | 9.03 | 8.48 | 9.03 | +9.99% | 258,071 | 230,038,704 |
| 2024-12-17 | 9.02 | 9.02 | 7.73 | 8.21 | +0.12% | 697,310 | 582,952,433 |
| 2024-12-16 | 8.2 | 8.2 | 8.19 | 8.2 | +10.07% | 112,675 | 92,393,149 |
| 2024-12-13 | 7.64 | 7.64 | 7.42 | 7.45 | -2.74% | 112,635 | 84,546,610 |
| 2024-12-12 | 7.69 | 7.75 | 7.56 | 7.66 | -0.13% | 123,508 | 94,151,745 |
| 2024-12-11 | 7.58 | 7.75 | 7.49 | 7.67 | +1.72% | 125,433 | 95,857,772 |
| 2024-12-10 | 7.66 | 7.71 | 7.52 | 7.54 | +0.53% | 150,681 | 114,830,594 |
| 2024-12-09 | 7.53 | 7.65 | 7.4 | 7.5 | -0.66% | 115,389 | 86,497,503 |
| 2024-12-06 | 7.65 | 7.72 | 7.46 | 7.55 | -2.2% | 177,139 | 133,999,626 |
| 2024-12-05 | 7.6 | 7.77 | 7.51 | 7.72 | +1.71% | 215,142 | 164,665,798 |
| 2024-12-04 | 7.59 | 7.79 | 7.43 | 7.59 | -2.69% | 307,735 | 233,610,342 |
| 2024-12-03 | 8.37 | 8.37 | 7.7 | 7.8 | +2.5% | 562,093 | 445,329,602 |
| 2024-12-02 | 7.19 | 7.61 | 7.1 | 7.61 | +9.97% | 134,152 | 99,375,256 |
| 2024-11-29 | 6.74 | 6.95 | 6.66 | 6.92 | +2.52% | 101,408 | 69,271,236 |
| 2024-11-28 | 6.68 | 6.9 | 6.66 | 6.75 | +1.05% | 88,573 | 59,972,651 |
| 2024-11-27 | 6.65 | 6.68 | 6.44 | 6.68 | +0.15% | 98,806 | 64,814,474 |
| 2024-11-26 | 6.83 | 6.88 | 6.66 | 6.67 | -2.34% | 81,991 | 55,211,110 |
| 2024-11-25 | 6.7 | 6.84 | 6.6 | 6.83 | +1.94% | 91,763 | 61,817,129 |
| 2024-11-22 | 6.95 | 7.04 | 6.66 | 6.7 | -3.04% | 122,842 | 84,922,928 |
| 2024-11-21 | 6.94 | 7.04 | 6.82 | 6.91 | -0.43% | 98,165 | 67,716,035 |
| 2024-11-20 | 6.85 | 7.03 | 6.75 | 6.94 | +1.91% | 111,930 | 77,214,192 |
| 2024-11-19 | 6.6 | 6.81 | 6.55 | 6.81 | +2.1% | 112,247 | 75,001,806 |
| 2024-11-18 | 7.02 | 7.09 | 6.58 | 6.67 | -4.3% | 162,401 | 109,991,475 |
| 2024-11-15 | 7.38 | 7.38 | 6.96 | 6.97 | -5.17% | 190,025 | 135,900,218 |
| 2024-11-14 | 7.45 | 7.8 | 7.34 | 7.35 | -2.26% | 190,706 | 143,884,571 |
| 2024-11-13 | 7.62 | 7.68 | 7.13 | 7.52 | -2.84% | 230,018 | 170,714,246 |
| 2024-11-12 | 7.55 | 7.97 | 7.36 | 7.74 | +3.2% | 359,072 | 272,836,968 |
| 2024-11-11 | 7.31 | 7.5 | 7.28 | 7.5 | +2.46% | 180,362 | 133,643,862 |
| 2024-11-08 | 7.32 | 7.52 | 7.28 | 7.32 | -0.27% | 192,895 | 142,438,193 |
| 2024-11-07 | 7.25 | 7.35 | 7.12 | 7.34 | +0.55% | 156,258 | 113,852,024 |
| 2024-11-06 | 7.23 | 7.38 | 7.15 | 7.3 | +0.83% | 214,632 | 156,036,013 |
| 2024-11-05 | 7.18 | 7.32 | 7.09 | 7.24 | +0.28% | 244,063 | 175,654,660 |
| 2024-11-04 | 6.65 | 7.41 | 6.65 | 7.22 | +3.14% | 256,912 | 183,972,167 |
| 2024-11-01 | 7.78 | 8.07 | 7 | 7 | -10.03% | 367,873 | 268,840,231 |
| 2024-10-31 | 7.8 | 8.11 | 7.5 | 7.78 | -5.81% | 501,379 | 391,060,812 |
| 2024-10-30 | 7.8 | 8.77 | 7.5 | 8.26 | +2.48% | 572,829 | 462,680,599 |
| 2024-10-29 | 8.95 | 8.95 | 7.8 | 8.06 | -0.98% | 859,641 | 735,176,180 |
| 2024-10-28 | 8 | 8.14 | 7.8 | 8.14 | +10% | 222,418 | 177,799,033 |
| 2024-10-25 | 7.33 | 7.4 | 6.96 | 7.4 | +9.96% | 514,344 | 370,123,525 |
| 2024-10-24 | 6.12 | 6.73 | 6.11 | 6.73 | +9.97% | 95,121 | 62,721,764 |
| 2024-10-23 | 6.16 | 6.29 | 6.09 | 6.12 | 0% | 97,425 | 60,280,531 |
| 2024-10-22 | 5.99 | 6.14 | 5.91 | 6.12 | +2.86% | 109,848 | 66,515,519 |
| 2024-10-21 | 6.01 | 6.05 | 5.9 | 5.95 | +0.34% | 98,609 | 58,893,302 |
| 2024-10-18 | 5.8 | 6.02 | 5.76 | 5.93 | +1.89% | 99,957 | 58,900,981 |
| 2024-10-17 | 5.89 | 5.94 | 5.8 | 5.82 | -1.02% | 70,706 | 41,559,537 |
| 2024-10-16 | 5.9 | 5.98 | 5.82 | 5.88 | -1.34% | 90,881 | 53,555,363 |
| 2024-10-15 | 6 | 6.1 | 5.95 | 5.96 | -1% | 69,899 | 42,079,664 |
| 2024-10-14 | 5.89 | 6.03 | 5.86 | 6.02 | +3.08% | 83,998 | 50,127,771 |
| 2024-10-11 | 6.04 | 6.08 | 5.73 | 5.84 | -3.95% | 99,312 | 58,725,624 |
| 2024-10-10 | 5.88 | 6.28 | 5.88 | 6.08 | +2.36% | 148,176 | 89,924,397 |
| 2024-10-09 | 6.33 | 6.33 | 5.84 | 5.94 | -7.76% | 170,285 | 103,805,642 |
| 2024-10-08 | 6.8 | 6.8 | 6.06 | 6.44 | +3.87% | 279,509 | 179,409,824 |
| 2024-09-30 | 6.1 | 6.26 | 5.77 | 6.2 | +7.27% | 258,510 | 156,534,800 |
| 2024-09-27 | 5.64 | 5.82 | 5.62 | 5.78 | +3.03% | 97,981 | 56,080,884 |
| 2024-09-26 | 5.49 | 5.63 | 5.46 | 5.61 | +2% | 96,551 | 53,721,730 |
| 2024-09-25 | 5.57 | 5.73 | 5.48 | 5.5 | +0.73% | 145,547 | 81,311,514 |
| 2024-09-24 | 5.29 | 5.48 | 5.29 | 5.46 | +3.21% | 137,949 | 74,629,207 |
| 2024-09-23 | 5.32 | 5.33 | 5.24 | 5.29 | -1.31% | 91,501 | 48,342,693 |
| 2024-09-20 | 5.42 | 5.53 | 5.3 | 5.36 | -1.11% | 110,489 | 59,564,822 |
| 2024-09-19 | 5.32 | 5.49 | 5.23 | 5.42 | +0.93% | 153,460 | 82,635,973 |
| 2024-09-18 | 5.2 | 5.55 | 5.13 | 5.37 | +2.48% | 150,932 | 80,110,624 |
| 2024-09-13 | 5.15 | 5.37 | 5.13 | 5.24 | +2.14% | 153,154 | 80,597,041 |
| 2024-09-12 | 5 | 5.39 | 5 | 5.13 | +2.19% | 111,521 | 57,737,585 |
| 2024-09-11 | 5.05 | 5.07 | 5.02 | 5.02 | -1.57% | 32,257 | 16,243,737 |
| 2024-09-10 | 5.05 | 5.16 | 5.01 | 5.1 | 0% | 58,010 | 29,428,806 |
| 2024-09-09 | 4.95 | 5.16 | 4.9 | 5.1 | +2.62% | 79,594 | 40,189,104 |
| 2024-09-06 | 5.03 | 5.04 | 4.95 | 4.97 | -1.19% | 32,500 | 16,206,101 |
| 2024-09-05 | 4.98 | 5.04 | 4.96 | 5.03 | +1.21% | 45,382 | 22,731,030 |
| 2024-09-04 | 5.04 | 5.07 | 4.94 | 4.97 | -0.8% | 46,603 | 23,189,986 |
| 2024-09-03 | 5.03 | 5.03 | 4.9 | 5.01 | +1.21% | 45,416 | 22,634,362 |
| 2024-09-02 | 5.14 | 5.18 | 4.93 | 4.95 | -3.7% | 70,340 | 35,401,622 |
| 2024-08-30 | 5 | 5.19 | 4.97 | 5.14 | +2.59% | 63,978 | 32,833,780 |
| 2024-08-29 | 4.94 | 5.03 | 4.89 | 5.01 | +1.01% | 35,321 | 17,617,076 |
| 2024-08-28 | 4.94 | 5.03 | 4.9 | 4.96 | +0.61% | 40,264 | 20,029,902 |
| 2024-08-27 | 5.12 | 5.12 | 4.88 | 4.93 | -2.95% | 55,151 | 27,324,770 |
| 2024-08-26 | 5.09 | 5.14 | 4.99 | 5.08 | +1.2% | 36,704 | 18,589,491 |
| 2024-08-23 | 5.1 | 5.1 | 4.96 | 5.02 | -0.99% | 48,861 | 24,489,911 |
| 2024-08-22 | 5.11 | 5.24 | 5.06 | 5.07 | -1.17% | 53,339 | 27,343,715 |
| 2024-08-21 | 5.11 | 5.18 | 5.09 | 5.13 | -0.58% | 39,827 | 20,433,063 |
| 2024-08-20 | 5.19 | 5.25 | 5.1 | 5.16 | -0.58% | 43,233 | 22,308,986 |
| 2024-08-19 | 5.29 | 5.31 | 5.18 | 5.19 | -1.7% | 62,845 | 32,763,984 |
| 2024-08-16 | 5.38 | 5.45 | 5.27 | 5.28 | -1.86% | 63,220 | 33,843,769 |
| 2024-08-15 | 5.3 | 5.4 | 5.25 | 5.38 | +0.94% | 50,677 | 27,073,283 |
| 2024-08-14 | 5.34 | 5.41 | 5.31 | 5.33 | +0.38% | 55,922 | 29,921,843 |
| 2024-08-13 | 5.21 | 5.32 | 5.15 | 5.31 | +1.72% | 65,134 | 34,278,318 |
| 2024-08-12 | 5.32 | 5.32 | 5.2 | 5.22 | -1.88% | 68,264 | 35,712,980 |
| 2024-08-09 | 5.42 | 5.48 | 5.3 | 5.32 | -0.93% | 95,581 | 51,276,180 |
| 2024-08-08 | 5.41 | 5.56 | 5.3 | 5.37 | -2.19% | 119,910 | 64,568,941 |
| 2024-08-07 | 5.66 | 5.66 | 5.43 | 5.49 | -2.66% | 140,679 | 77,417,695 |
| 2024-08-06 | 5.33 | 6 | 5.25 | 5.64 | +3.11% | 219,476 | 121,866,115 |
| 2024-08-05 | 5.57 | 5.7 | 5.47 | 5.47 | -10.03% | 307,647 | 169,730,898 |
| 2024-08-02 | 6.3 | 6.3 | 6.01 | 6.08 | +6.11% | 517,815 | 320,762,441 |
| 2024-08-01 | 5.73 | 5.73 | 5.73 | 5.73 | +9.98% | 30,503 | 17,478,219 |
| 2024-07-31 | 5.12 | 5.21 | 5.07 | 5.21 | +2.36% | 70,444 | 36,463,951 |
| 2024-07-30 | 5.08 | 5.14 | 5.04 | 5.09 | -0.78% | 57,102 | 29,083,009 |
| 2024-07-29 | 4.97 | 5.15 | 4.95 | 5.13 | +2.81% | 75,173 | 38,217,053 |
| 2024-07-26 | 4.82 | 4.99 | 4.8 | 4.99 | +3.74% | 67,113 | 33,079,977 |
| 2024-07-25 | 4.74 | 4.86 | 4.69 | 4.81 | +0.84% | 55,790 | 26,654,625 |
| 2024-07-24 | 4.8 | 4.87 | 4.75 | 4.77 | -1.24% | 52,315 | 25,022,958 |
| 2024-07-23 | 4.91 | 5.04 | 4.83 | 4.83 | -1.63% | 57,208 | 28,271,207 |
| 2024-07-22 | 4.76 | 4.93 | 4.74 | 4.91 | +2.51% | 82,846 | 40,340,567 |
| 2024-07-19 | 4.74 | 4.84 | 4.69 | 4.79 | 0% | 51,398 | 24,584,936 |
| 2024-07-18 | 4.84 | 4.86 | 4.7 | 4.79 | -2.64% | 80,592 | 38,358,787 |
| 2024-07-17 | 4.84 | 5.05 | 4.77 | 4.92 | +1.44% | 99,100 | 48,525,359 |
| 2024-07-16 | 4.84 | 4.89 | 4.75 | 4.85 | +0.21% | 51,409 | 24,801,422 |
| 2024-07-15 | 4.99 | 4.99 | 4.81 | 4.84 | -3.01% | 71,645 | 34,822,426 |
| 2024-07-12 | 5.03 | 5.09 | 4.91 | 4.99 | -0.8% | 84,692 | 42,332,590 |
| 2024-07-11 | 4.79 | 5.08 | 4.75 | 5.03 | +3.71% | 153,161 | 76,253,131 |
| 2024-07-10 | 5.11 | 5.11 | 4.85 | 4.85 | -10.02% | 181,361 | 88,537,566 |
| 2024-07-09 | 5.33 | 5.4 | 5.14 | 5.39 | +1.32% | 91,714 | 48,609,547 |
| 2024-07-08 | 5.42 | 5.42 | 5.29 | 5.32 | -2.39% | 69,925 | 37,338,492 |
| 2024-07-05 | 5.35 | 5.49 | 5.19 | 5.45 | +1.11% | 94,540 | 50,851,086 |
| 2024-07-04 | 5.63 | 5.72 | 5.35 | 5.39 | -4.77% | 136,235 | 75,057,356 |
| 2024-07-03 | 5.79 | 5.83 | 5.66 | 5.66 | -4.23% | 141,108 | 80,846,620 |
| 2024-07-02 | 5.79 | 6.2 | 5.7 | 5.91 | +1.55% | 250,262 | 147,758,997 |
| 2024-07-01 | 5.78 | 5.85 | 5.61 | 5.82 | -0.34% | 156,249 | 89,656,590 |
| 2024-06-28 | 5.9 | 5.97 | 5.75 | 5.84 | -2.83% | 241,879 | 141,415,203 |
| 2024-06-27 | 5.62 | 6.24 | 5.52 | 6.01 | +3.8% | 339,808 | 200,205,836 |
| 2024-06-26 | 5.89 | 6.27 | 5.7 | 5.79 | +1.58% | 337,566 | 200,861,327 |
| 2024-06-25 | 5.22 | 5.7 | 5.19 | 5.7 | +10.04% | 83,218 | 46,659,082 |
| 2024-06-24 | 5.32 | 5.36 | 5.12 | 5.18 | -3.9% | 46,877 | 24,465,989 |
| 2024-06-21 | 5.34 | 5.44 | 5.3 | 5.39 | -0.19% | 32,609 | 17,585,367 |
| 2024-06-20 | 5.57 | 5.57 | 5.38 | 5.4 | -2.7% | 40,672 | 22,150,167 |
| 2024-06-19 | 5.56 | 5.61 | 5.47 | 5.55 | 0% | 36,693 | 20,320,776 |
| 2024-06-18 | 5.42 | 5.65 | 5.37 | 5.55 | +3.54% | 59,837 | 32,992,049 |
| 2024-06-17 | 5.4 | 5.44 | 5.35 | 5.36 | -1.11% | 38,335 | 20,686,447 |
| 2024-06-14 | 5.4 | 5.47 | 5.36 | 5.42 | -1.09% | 43,337 | 23,475,476 |
| 2024-06-13 | 5.65 | 5.67 | 5.45 | 5.48 | -1.79% | 47,373 | 26,052,446 |
| 2024-06-12 | 5.42 | 5.58 | 5.34 | 5.58 | +3.53% | 58,107 | 32,138,629 |
| 2024-06-11 | 5.46 | 5.46 | 5.3 | 5.39 | -1.64% | 49,222 | 26,432,955 |
| 2024-06-07 | 5.23 | 5.52 | 5.23 | 5.48 | +5.79% | 94,192 | 50,877,165 |
| 2024-06-06 | 5.44 | 5.47 | 5.15 | 5.18 | -4.6% | 95,488 | 49,909,375 |
| 2024-06-05 | 5.65 | 5.65 | 5.41 | 5.43 | -3.38% | 56,730 | 31,163,254 |
| 2024-06-04 | 5.69 | 5.7 | 5.52 | 5.62 | -0.53% | 48,622 | 27,159,702 |
| 2024-06-03 | 5.9 | 5.9 | 5.6 | 5.65 | -4.24% | 74,417 | 42,548,141 |
| 2024-05-31 | 5.79 | 5.92 | 5.79 | 5.9 | +1.72% | 52,958 | 31,123,630 |
| 2024-05-30 | 5.7 | 5.87 | 5.67 | 5.8 | +1.05% | 53,611 | 31,070,149 |
| 2024-05-29 | 5.79 | 5.84 | 5.7 | 5.74 | -0.86% | 43,124 | 24,856,395 |
| 2024-05-28 | 5.87 | 5.89 | 5.77 | 5.79 | -1.19% | 37,460 | 21,834,832 |
| 2024-05-27 | 5.91 | 5.95 | 5.76 | 5.86 | +0.51% | 50,099 | 29,121,398 |
| 2024-05-24 | 5.94 | 5.95 | 5.82 | 5.83 | -1.19% | 53,293 | 31,360,146 |
| 2024-05-23 | 6.06 | 6.06 | 5.89 | 5.9 | -1.99% | 57,621 | 34,280,721 |
| 2024-05-22 | 6.06 | 6.13 | 5.99 | 6.02 | +0.33% | 52,891 | 31,986,656 |
| 2024-05-21 | 6.09 | 6.1 | 5.98 | 6 | -1.48% | 57,246 | 34,464,329 |
| 2024-05-20 | 6.1 | 6.2 | 6.07 | 6.09 | -0.81% | 62,144 | 38,106,325 |
| 2024-05-17 | 6.1 | 6.15 | 6.06 | 6.14 | +0.66% | 51,455 | 31,391,061 |
| 2024-05-16 | 6.11 | 6.21 | 6.08 | 6.1 | +0.33% | 53,614 | 32,932,894 |
| 2024-05-15 | 6.07 | 6.2 | 6.05 | 6.08 | -0.98% | 40,738 | 24,888,048 |
| 2024-05-14 | 6.04 | 6.15 | 6.03 | 6.14 | +1.66% | 45,828 | 27,942,678 |
| 2024-05-13 | 6.25 | 6.26 | 6.01 | 6.04 | -2.89% | 80,017 | 48,666,588 |
| 2024-05-10 | 6.27 | 6.28 | 6.12 | 6.22 | -0.16% | 68,290 | 42,346,358 |
| 2024-05-09 | 6.18 | 6.27 | 6.18 | 6.23 | +0.81% | 57,980 | 36,123,841 |
| 2024-05-08 | 6.32 | 6.36 | 6.16 | 6.18 | -2.68% | 90,304 | 56,380,778 |
| 2024-05-07 | 6.26 | 6.35 | 6.23 | 6.35 | +0.95% | 75,766 | 47,770,537 |
| 2024-05-06 | 6.12 | 6.35 | 6.12 | 6.29 | +2.78% | 114,337 | 71,305,003 |
| 2024-04-30 | 6.21 | 6.27 | 6.04 | 6.12 | +1.16% | 137,510 | 84,293,868 |
| 2024-04-29 | 5.82 | 6.06 | 5.8 | 6.05 | +4.49% | 99,564 | 59,579,603 |
| 2024-04-26 | 5.61 | 5.82 | 5.6 | 5.79 | +2.66% | 68,395 | 39,333,418 |
| 2024-04-25 | 5.66 | 5.68 | 5.59 | 5.64 | -0.18% | 57,960 | 32,732,081 |
| 2024-04-24 | 5.61 | 5.68 | 5.53 | 5.65 | +1.62% | 64,321 | 36,146,925 |
| 2024-04-23 | 5.53 | 5.66 | 5.51 | 5.56 | +0.36% | 58,053 | 32,441,957 |
| 2024-04-22 | 5.63 | 5.66 | 5.41 | 5.54 | -1.6% | 65,532 | 36,225,199 |
| 2024-04-19 | 5.72 | 5.78 | 5.6 | 5.63 | -1.57% | 76,246 | 43,135,927 |
| 2024-04-18 | 5.75 | 5.92 | 5.55 | 5.72 | -0.69% | 124,235 | 71,258,022 |
| 2024-04-17 | 5.45 | 5.78 | 5.35 | 5.76 | +9.3% | 141,774 | 79,957,016 |
| 2024-04-16 | 5.82 | 5.85 | 5.27 | 5.27 | -9.91% | 149,233 | 80,820,504 |
| 2024-04-15 | 6.23 | 6.24 | 5.66 | 5.85 | -6.4% | 157,446 | 92,757,682 |
| 2024-04-12 | 6.32 | 6.45 | 6.24 | 6.25 | -0.79% | 98,111 | 62,366,357 |
| 2024-04-11 | 6.14 | 6.38 | 6.08 | 6.3 | +1.29% | 115,197 | 72,374,661 |
| 2024-04-10 | 6.35 | 6.53 | 6.16 | 6.22 | -0.48% | 153,817 | 97,664,752 |
| 2024-04-09 | 6.18 | 6.29 | 6.16 | 6.25 | +0.64% | 80,395 | 50,085,120 |
| 2024-04-08 | 6.38 | 6.41 | 6.21 | 6.21 | -2.82% | 99,347 | 62,610,535 |
| 2024-04-03 | 6.42 | 6.49 | 6.31 | 6.39 | -1.69% | 96,954 | 62,003,612 |
| 2024-04-02 | 6.65 | 6.75 | 6.45 | 6.5 | -2.69% | 152,802 | 100,205,730 |
| 2024-04-01 | 6.6 | 6.7 | 6.58 | 6.68 | +1.21% | 119,329 | 79,287,789 |
| 2024-03-29 | 6.5 | 6.67 | 6.5 | 6.6 | +0.46% | 126,265 | 82,908,409 |
| 2024-03-28 | 6.4 | 6.64 | 6.32 | 6.57 | +2.5% | 167,722 | 109,552,498 |
| 2024-03-27 | 6.42 | 6.59 | 6.21 | 6.41 | -0.93% | 175,538 | 112,878,884 |
| 2024-03-26 | 6.87 | 6.87 | 6.34 | 6.47 | -8.1% | 320,312 | 208,807,752 |
| 2024-03-25 | 7.5 | 7.5 | 7.04 | 7.04 | -7.49% | 251,887 | 184,361,547 |
| 2024-03-22 | 7.32 | 7.82 | 7.19 | 7.61 | +4.1% | 390,880 | 290,810,678 |
| 2024-03-21 | 7.29 | 7.38 | 7.19 | 7.31 | -0.14% | 192,792 | 140,258,866 |
| 2024-03-20 | 7.26 | 7.36 | 7.2 | 7.32 | +0.41% | 181,993 | 132,453,590 |
| 2024-03-19 | 7.38 | 7.44 | 7.27 | 7.29 | -1.49% | 193,020 | 141,862,490 |
| 2024-03-18 | 7.29 | 7.4 | 7.25 | 7.4 | +1.51% | 221,444 | 162,319,658 |
| 2024-03-15 | 7.35 | 7.35 | 7.16 | 7.29 | -1.62% | 215,356 | 156,151,468 |
| 2024-03-14 | 7.65 | 7.8 | 7.28 | 7.41 | -3.01% | 284,027 | 213,374,780 |
| 2024-03-13 | 7.36 | 7.78 | 7.31 | 7.64 | +3.1% | 345,045 | 258,771,400 |
| 2024-03-12 | 7.35 | 7.51 | 7.3 | 7.41 | -0.13% | 245,500 | 181,577,815 |
| 2024-03-11 | 7.56 | 7.57 | 7.26 | 7.42 | -3.01% | 329,648 | 242,202,623 |
| 2024-03-08 | 7.81 | 7.88 | 7.28 | 7.65 | -5.44% | 405,431 | 307,492,205 |
| 2024-03-07 | 7.67 | 8.26 | 7.67 | 8.09 | +7.15% | 679,337 | 541,502,529 |
| 2024-03-06 | 7.54 | 7.61 | 7.45 | 7.55 | +1.34% | 328,127 | 246,753,302 |
| 2024-03-05 | 7.42 | 7.68 | 7.36 | 7.45 | -0.8% | 368,642 | 277,161,616 |
| 2024-03-04 | 7.48 | 7.68 | 7.23 | 7.51 | -0.92% | 404,620 | 298,904,990 |
| 2024-03-01 | 7.83 | 7.99 | 7.57 | 7.58 | -5.01% | 567,903 | 438,250,928 |
| 2024-02-29 | 7.92 | 8.4 | 7.92 | 7.98 | -9.32% | 868,523 | 695,873,169 |
| 2024-02-28 | 9.28 | 10.2 | 8.34 | 8.8 | -5.07% | 1,113,769 | 1,051,634,017 |
| 2024-02-27 | 7.6 | 9.27 | 7.59 | 9.27 | +9.96% | 843,862 | 698,931,295 |
| 2024-02-26 | 8.42 | 8.43 | 7.65 | 8.43 | +10.05% | 718,603 | 586,453,223 |
| 2024-02-23 | 7.66 | 7.66 | 7.15 | 7.66 | +10.06% | 744,631 | 566,610,206 |
| 2024-02-22 | 6.96 | 6.96 | 6.96 | 6.96 | +9.95% | 29,780 | 20,726,880 |
| 2024-02-21 | 6.33 | 6.33 | 6.33 | 6.33 | +10.09% | 37,019 | 23,432,818 |
| 2024-02-20 | 5.28 | 5.75 | 5.28 | 5.75 | +9.94% | 82,465 | 46,598,125 |
| 2024-02-19 | 5 | 5.29 | 4.88 | 5.23 | +3.98% | 233,565 | 119,316,447 |
| 2024-02-08 | 4.77 | 5.15 | 4.77 | 5.03 | -5.09% | 310,611 | 151,839,414 |
| 2024-02-07 | 5.6 | 5.6 | 5.3 | 5.3 | -10.02% | 193,311 | 103,357,302 |
| 2024-02-06 | 6 | 6.37 | 5.3 | 5.89 | 0% | 376,968 | 207,529,694 |
| 2024-02-05 | 5.3 | 5.89 | 5.3 | 5.89 | +10.09% | 82,277 | 47,456,338 |
| 2024-02-02 | 5.6 | 5.77 | 5.06 | 5.35 | -4.63% | 92,854 | 50,231,832 |
| 2024-02-01 | 5.92 | 5.92 | 5.57 | 5.61 | -6.03% | 85,625 | 48,728,311 |
| 2024-01-31 | 6.23 | 6.42 | 5.94 | 5.97 | -6.28% | 84,394 | 51,840,182 |
| 2024-01-30 | 6.67 | 6.7 | 6.35 | 6.37 | -4.5% | 60,992 | 39,616,751 |
| 2024-01-29 | 6.86 | 6.97 | 6.63 | 6.67 | -2.2% | 59,913 | 40,466,670 |
| 2024-01-26 | 6.82 | 6.97 | 6.76 | 6.82 | +0.44% | 75,673 | 51,973,897 |
| 2024-01-25 | 6.38 | 6.8 | 6.35 | 6.79 | +6.26% | 102,866 | 68,251,127 |
| 2024-01-24 | 6.21 | 6.41 | 6.12 | 6.39 | +2.9% | 88,811 | 55,575,064 |
| 2024-01-23 | 6.3 | 6.3 | 6.05 | 6.21 | -0.64% | 78,363 | 48,183,026 |
| 2024-01-22 | 6.59 | 6.68 | 6.2 | 6.25 | -5.87% | 88,751 | 57,344,800 |
| 2024-01-19 | 6.69 | 6.84 | 6.59 | 6.64 | -0.9% | 61,236 | 40,820,929 |
| 2024-01-18 | 6.81 | 6.91 | 6.49 | 6.7 | -2.76% | 101,672 | 67,475,709 |
| 2024-01-17 | 7.14 | 7.17 | 6.88 | 6.89 | -3.77% | 66,745 | 46,747,507 |
| 2024-01-16 | 7.19 | 7.21 | 7.02 | 7.16 | -0.28% | 69,833 | 49,607,667 |
| 2024-01-15 | 7.23 | 7.26 | 7.15 | 7.18 | -0.83% | 51,965 | 37,399,231 |
| 2024-01-12 | 7.29 | 7.35 | 7.23 | 7.24 | -0.96% | 55,941 | 40,690,575 |
| 2024-01-11 | 7.2 | 7.34 | 7.16 | 7.31 | +1.39% | 68,482 | 49,844,452 |
| 2024-01-10 | 7.3 | 7.32 | 7.16 | 7.21 | -0.96% | 58,697 | 42,451,368 |
| 2024-01-09 | 7.19 | 7.33 | 7.19 | 7.28 | +1.39% | 76,761 | 55,802,972 |
| 2024-01-08 | 7.26 | 7.38 | 7.16 | 7.18 | -1.24% | 86,083 | 62,339,880 |
| 2024-01-05 | 7.52 | 7.52 | 7.23 | 7.27 | -2.68% | 96,867 | 71,085,932 |
| 2024-01-04 | 7.44 | 7.54 | 7.35 | 7.47 | +0.54% | 95,166 | 70,904,495 |
| 2024-01-03 | 7.45 | 7.45 | 7.31 | 7.43 | -0.54% | 102,648 | 75,696,185 |
| 2024-01-02 | 7.29 | 7.58 | 7.26 | 7.47 | +2.89% | 160,381 | 119,709,715 |
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：