股票概览
12.2
+5.81%
+0.67
11.5
开盘价
12.63
最高价
11.32
最低价
877,974
成交量
数据更新至: 2024-12-31
技术指标
11.66
MA5 (5日均线)
11.95
MA10 (10日均线)
12.43
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 | 11.5 | 12.63 | 11.32 | 12.2 | +5.81% | 877,974 | 1,068,479,976 |
| 2024-12-30 | 11.75 | 11.75 | 11.33 | 11.53 | -1.37% | 172,702 | 198,930,376 |
| 2024-12-27 | 11.56 | 11.95 | 11.39 | 11.69 | +2.01% | 283,154 | 332,106,855 |
| 2024-12-26 | 11.36 | 11.6 | 11.36 | 11.46 | +0.26% | 193,223 | 222,339,129 |
| 2024-12-25 | 11.95 | 11.96 | 11.32 | 11.43 | -4.59% | 297,916 | 342,747,724 |
| 2024-12-24 | 11.96 | 12.08 | 11.7 | 11.98 | +0.5% | 259,015 | 307,050,754 |
| 2024-12-23 | 12.65 | 12.65 | 11.91 | 11.92 | -5.77% | 344,268 | 421,352,752 |
| 2024-12-20 | 12.36 | 12.85 | 12.21 | 12.65 | +2.35% | 446,550 | 563,056,431 |
| 2024-12-19 | 11.94 | 12.42 | 11.94 | 12.36 | +0.9% | 274,088 | 336,774,568 |
| 2024-12-18 | 12.03 | 12.39 | 11.91 | 12.25 | +1.83% | 286,895 | 350,522,980 |
| 2024-12-17 | 12.45 | 12.47 | 11.96 | 12.03 | -3.99% | 308,631 | 375,399,694 |
| 2024-12-16 | 12.6 | 12.78 | 12.24 | 12.53 | -1.26% | 429,841 | 536,553,899 |
| 2024-12-13 | 12.86 | 12.91 | 12.69 | 12.69 | -2.38% | 359,321 | 459,117,446 |
| 2024-12-12 | 13.08 | 13.15 | 12.86 | 13 | -1.14% | 456,654 | 592,777,097 |
| 2024-12-11 | 13.06 | 13.65 | 13.01 | 13.15 | +3.14% | 680,132 | 899,774,221 |
| 2024-12-10 | 13.32 | 13.39 | 12.71 | 12.75 | -1.47% | 559,651 | 729,335,441 |
| 2024-12-09 | 13.3 | 13.38 | 12.86 | 12.94 | -2.63% | 402,005 | 526,002,774 |
| 2024-12-06 | 13.49 | 13.55 | 13.08 | 13.29 | -1.56% | 539,262 | 715,305,697 |
| 2024-12-05 | 13.08 | 13.75 | 13.01 | 13.5 | +1.96% | 592,060 | 794,926,702 |
| 2024-12-04 | 14.11 | 14.34 | 13.16 | 13.24 | -5.9% | 826,149 | 1,122,670,262 |
| 2024-12-03 | 13.6 | 14.73 | 13.41 | 14.07 | +5% | 1,546,333 | 2,169,495,987 |
| 2024-12-02 | 12.6 | 13.64 | 12.41 | 13.4 | +6.35% | 931,635 | 1,206,250,858 |
| 2024-11-29 | 12.66 | 12.82 | 12.18 | 12.6 | -1.1% | 737,187 | 923,004,895 |
| 2024-11-28 | 13.1 | 13.18 | 12.71 | 12.74 | -2.6% | 617,469 | 796,685,851 |
| 2024-11-27 | 12.8 | 13.19 | 12.42 | 13.08 | +0.93% | 669,676 | 853,426,568 |
| 2024-11-26 | 12.97 | 13.38 | 12.9 | 12.96 | -0.08% | 601,183 | 788,406,260 |
| 2024-11-25 | 13.61 | 13.7 | 12.73 | 12.97 | -4.7% | 808,304 | 1,050,965,353 |
| 2024-11-22 | 14.44 | 14.69 | 13.6 | 13.61 | -7.48% | 1,133,198 | 1,594,856,901 |
| 2024-11-21 | 14.2 | 15.54 | 14.17 | 14.71 | +1.8% | 1,373,126 | 2,045,558,656 |
| 2024-11-20 | 13.83 | 14.88 | 13.68 | 14.45 | +4.63% | 1,368,046 | 1,940,659,387 |
| 2024-11-19 | 13.34 | 14.13 | 13.27 | 13.81 | +2.83% | 1,155,316 | 1,569,541,418 |
| 2024-11-18 | 14.4 | 14.6 | 13.43 | 13.43 | -9.99% | 1,299,246 | 1,783,724,237 |
| 2024-11-15 | 14.92 | 15.61 | 14.92 | 14.92 | -10.01% | 1,787,320 | 2,700,989,324 |
| 2024-11-14 | 16.8 | 17.28 | 16.58 | 16.58 | -9.99% | 417,028 | 696,835,237 |
| 2024-11-13 | 19.03 | 19.97 | 18.42 | 18.42 | -10.01% | 1,411,106 | 2,636,795,348 |
| 2024-11-12 | 18.9 | 21.67 | 18.88 | 20.47 | +3.44% | 2,633,763 | 5,383,398,850 |
| 2024-11-11 | 20 | 20.48 | 18.3 | 19.79 | +6.28% | 1,002,918 | 1,990,118,631 |
| 2024-11-08 | 16.1 | 18.62 | 16.1 | 18.62 | +9.98% | 1,032,312 | 1,868,724,937 |
| 2024-11-07 | 15.39 | 16.93 | 14 | 16.93 | +10.01% | 2,572,664 | 4,112,598,152 |
| 2024-11-06 | 15.39 | 15.39 | 15.01 | 15.39 | +10.01% | 882,539 | 1,357,432,596 |
| 2024-11-05 | 13.99 | 13.99 | 13.99 | 13.99 | +9.98% | 44,834 | 62,722,612 |
| 2024-11-04 | 12.72 | 12.72 | 12.72 | 12.72 | +10.03% | 228,424 | 290,554,908 |
| 2024-11-01 | 12.03 | 12.6 | 10.98 | 11.56 | +0.96% | 1,631,450 | 1,950,633,835 |
| 2024-10-31 | 10.93 | 12.1 | 10.74 | 11.45 | +3.15% | 1,408,995 | 1,635,675,609 |
| 2024-10-30 | 11.1 | 11.53 | 10.89 | 11.1 | -4.23% | 1,178,203 | 1,313,832,277 |
| 2024-10-29 | 11.29 | 11.97 | 11 | 11.59 | +6.53% | 1,894,011 | 2,198,739,870 |
| 2024-10-28 | 10.03 | 10.88 | 9.98 | 10.88 | +10.01% | 850,165 | 912,433,932 |
| 2024-10-25 | 9.5 | 10.06 | 9.46 | 9.89 | +3.78% | 772,812 | 757,758,213 |
| 2024-10-24 | 9.44 | 9.84 | 9.36 | 9.53 | -0.83% | 636,012 | 610,369,764 |
| 2024-10-23 | 9.87 | 10.2 | 9.56 | 9.61 | -6.43% | 1,109,736 | 1,089,134,438 |
| 2024-10-22 | 10.88 | 11.56 | 10.15 | 10.27 | -5.61% | 1,817,881 | 1,984,515,672 |
| 2024-10-21 | 10 | 10.88 | 9.86 | 10.88 | +10.01% | 1,520,071 | 1,604,167,125 |
| 2024-10-18 | 9.27 | 10.35 | 8.86 | 9.89 | +4.66% | 1,434,843 | 1,370,978,614 |
| 2024-10-17 | 9.62 | 9.83 | 9.07 | 9.45 | -3.37% | 1,169,529 | 1,101,575,649 |
| 2024-10-16 | 9.5 | 10.23 | 9.36 | 9.78 | +1.77% | 1,197,032 | 1,177,717,545 |
| 2024-10-15 | 9.09 | 9.86 | 9.01 | 9.61 | +4.34% | 1,422,494 | 1,347,442,811 |
| 2024-10-14 | 8.88 | 9.53 | 8.88 | 9.21 | +2.33% | 1,291,208 | 1,187,245,724 |
| 2024-10-11 | 9.11 | 9.93 | 8.55 | 9 | -4.76% | 1,538,113 | 1,421,888,391 |
| 2024-10-10 | 11 | 11.41 | 9.41 | 9.45 | -8.87% | 2,251,857 | 2,397,578,326 |
| 2024-10-09 | 9.43 | 10.37 | 8.97 | 10.37 | +9.97% | 1,257,594 | 1,257,783,686 |
| 2024-10-08 | 9.43 | 9.43 | 8.51 | 9.43 | +10.04% | 1,684,771 | 1,534,335,807 |
| 2024-09-30 | 8.18 | 8.69 | 7.73 | 8.57 | +7.26% | 2,048,512 | 1,695,172,788 |
| 2024-09-27 | 7.97 | 8.35 | 7.66 | 7.99 | -0.62% | 1,062,795 | 856,053,740 |
| 2024-09-26 | 7.39 | 8.38 | 7.35 | 8.04 | +3.88% | 1,831,812 | 1,465,764,515 |
| 2024-09-25 | 6.69 | 7.98 | 6.69 | 7.74 | +4.17% | 2,028,565 | 1,476,336,955 |
| 2024-09-24 | 7.39 | 8.68 | 7.18 | 7.43 | -5.83% | 2,327,245 | 1,891,212,023 |
| 2024-09-23 | 6.68 | 7.89 | 6.45 | 7.89 | +10.04% | 1,849,442 | 1,282,036,712 |
| 2024-09-20 | 6.99 | 7.17 | 6.78 | 7.17 | +9.97% | 1,695,954 | 1,201,164,247 |
| 2024-09-19 | 6.52 | 6.52 | 6.52 | 6.52 | +9.95% | 126,096 | 82,214,318 |
| 2024-09-18 | 5.93 | 5.93 | 5.93 | 5.93 | +10.02% | 108,477 | 64,327,080 |
| 2024-09-13 | 5.41 | 5.55 | 5.28 | 5.39 | +0.19% | 346,682 | 186,777,096 |
| 2024-09-12 | 5.31 | 5.48 | 5.28 | 5.38 | +0.19% | 391,374 | 211,029,808 |
| 2024-09-11 | 5.27 | 5.48 | 5.2 | 5.37 | -2.89% | 610,064 | 321,658,994 |
| 2024-09-10 | 5.03 | 5.53 | 5 | 5.53 | +9.94% | 563,907 | 308,911,834 |
| 2024-09-09 | 4.99 | 5.06 | 4.96 | 5.03 | +0.6% | 65,711 | 32,993,040 |
| 2024-09-06 | 5.09 | 5.1 | 5 | 5 | -1.57% | 51,727 | 26,086,516 |
| 2024-09-05 | 5.12 | 5.14 | 5.05 | 5.08 | -0.78% | 76,248 | 38,750,226 |
| 2024-09-04 | 5.11 | 5.21 | 5.08 | 5.12 | -0.39% | 78,077 | 40,136,837 |
| 2024-09-03 | 5.13 | 5.19 | 5.07 | 5.14 | 0% | 72,495 | 37,347,591 |
| 2024-09-02 | 5.15 | 5.3 | 5.13 | 5.14 | +1.18% | 136,215 | 71,012,970 |
| 2024-08-30 | 5.03 | 5.16 | 5 | 5.08 | +1.2% | 64,181 | 32,741,382 |
| 2024-08-29 | 4.92 | 5.02 | 4.9 | 5.02 | +1.83% | 42,267 | 21,021,404 |
| 2024-08-28 | 4.91 | 5 | 4.89 | 4.93 | +0.2% | 41,993 | 20,750,453 |
| 2024-08-27 | 5.06 | 5.06 | 4.92 | 4.92 | -2.57% | 41,429 | 20,574,003 |
| 2024-08-26 | 5.02 | 5.08 | 4.98 | 5.05 | +1.2% | 51,576 | 25,990,914 |
| 2024-08-23 | 4.99 | 5.02 | 4.88 | 4.99 | +0.4% | 57,807 | 28,659,738 |
| 2024-08-22 | 5.03 | 5.07 | 4.96 | 4.97 | -1.39% | 41,997 | 21,032,477 |
| 2024-08-21 | 5.12 | 5.13 | 5.03 | 5.04 | -1.37% | 43,525 | 22,051,776 |
| 2024-08-20 | 5.17 | 5.19 | 5.08 | 5.11 | -0.97% | 51,781 | 26,479,180 |
| 2024-08-19 | 5.16 | 5.23 | 5.14 | 5.16 | 0% | 45,811 | 23,716,682 |
| 2024-08-16 | 5.26 | 5.3 | 5.15 | 5.16 | -2.09% | 63,272 | 32,992,011 |
| 2024-08-15 | 5.26 | 5.35 | 5.22 | 5.27 | +0.38% | 70,618 | 37,274,604 |
| 2024-08-14 | 5.33 | 5.37 | 5.25 | 5.25 | -1.69% | 38,436 | 20,377,626 |
| 2024-08-13 | 5.32 | 5.35 | 5.25 | 5.34 | +0.56% | 39,689 | 21,076,550 |
| 2024-08-12 | 5.38 | 5.42 | 5.29 | 5.31 | -1.67% | 42,635 | 22,794,537 |
| 2024-08-09 | 5.46 | 5.53 | 5.39 | 5.4 | -0.37% | 50,193 | 27,368,871 |
| 2024-08-08 | 5.44 | 5.48 | 5.38 | 5.42 | -0.55% | 49,401 | 26,787,348 |
| 2024-08-07 | 5.51 | 5.52 | 5.44 | 5.45 | -0.91% | 52,886 | 28,984,903 |
| 2024-08-06 | 5.55 | 5.55 | 5.39 | 5.5 | +1.48% | 91,746 | 50,111,654 |
| 2024-08-05 | 5.55 | 5.61 | 5.42 | 5.42 | -2.87% | 94,751 | 52,360,932 |
| 2024-08-02 | 5.58 | 5.66 | 5.55 | 5.58 | -1.06% | 113,688 | 63,527,214 |
| 2024-08-01 | 5.61 | 5.7 | 5.57 | 5.64 | +0.53% | 132,307 | 74,827,152 |
| 2024-07-31 | 5.47 | 5.65 | 5.42 | 5.61 | +2.56% | 173,776 | 96,460,182 |
| 2024-07-30 | 5.46 | 5.51 | 5.28 | 5.47 | +0.18% | 146,469 | 78,746,319 |
| 2024-07-29 | 5.39 | 5.66 | 5.3 | 5.46 | +3.61% | 192,418 | 105,440,778 |
| 2024-07-26 | 5.17 | 5.31 | 5.15 | 5.27 | +3.94% | 104,257 | 54,881,804 |
| 2024-07-25 | 5.07 | 5.14 | 5.01 | 5.07 | -0.78% | 47,187 | 23,985,401 |
| 2024-07-24 | 5.14 | 5.2 | 5.08 | 5.11 | -0.78% | 70,016 | 35,866,376 |
| 2024-07-23 | 5.21 | 5.25 | 5.15 | 5.15 | -1.72% | 74,635 | 38,787,439 |
| 2024-07-22 | 5.28 | 5.29 | 5.18 | 5.24 | -0.76% | 91,592 | 47,891,349 |
| 2024-07-19 | 5.27 | 5.45 | 5.26 | 5.28 | -0.94% | 160,842 | 86,119,762 |
| 2024-07-18 | 5.17 | 5.4 | 5.17 | 5.33 | +2.11% | 195,608 | 103,939,044 |
| 2024-07-17 | 5.21 | 5.42 | 5.13 | 5.22 | +0.19% | 107,650 | 56,671,060 |
| 2024-07-16 | 5.15 | 5.23 | 5.14 | 5.21 | +0.39% | 36,692 | 19,045,054 |
| 2024-07-15 | 5.27 | 5.29 | 5.18 | 5.19 | -1.52% | 35,663 | 18,587,879 |
| 2024-07-12 | 5.25 | 5.29 | 5.23 | 5.27 | +0.57% | 50,756 | 26,716,116 |
| 2024-07-11 | 5.11 | 5.25 | 5.11 | 5.24 | +3.97% | 67,972 | 35,418,101 |
| 2024-07-10 | 5.04 | 5.13 | 5.01 | 5.04 | +0.6% | 50,790 | 25,751,153 |
| 2024-07-09 | 4.88 | 5.04 | 4.83 | 5.01 | +2.45% | 67,857 | 33,457,074 |
| 2024-07-08 | 5.05 | 5.07 | 4.86 | 4.89 | -3.55% | 56,580 | 27,887,044 |
| 2024-07-05 | 4.99 | 5.08 | 4.92 | 5.07 | +1.6% | 47,153 | 23,686,214 |
| 2024-07-04 | 5.15 | 5.17 | 4.98 | 4.99 | -3.48% | 69,661 | 35,242,614 |
| 2024-07-03 | 5.21 | 5.23 | 5.16 | 5.17 | -0.58% | 43,464 | 22,556,911 |
| 2024-07-02 | 5.19 | 5.26 | 5.15 | 5.2 | 0% | 52,414 | 27,326,579 |
| 2024-07-01 | 5.17 | 5.2 | 5.06 | 5.2 | +0.58% | 69,093 | 35,418,348 |
| 2024-06-28 | 5.2 | 5.25 | 5.13 | 5.17 | +0.39% | 55,967 | 29,099,291 |
| 2024-06-27 | 5.29 | 5.32 | 5.15 | 5.15 | -2.65% | 59,755 | 31,189,912 |
| 2024-06-26 | 5.11 | 5.31 | 5.05 | 5.29 | +3.73% | 62,364 | 32,332,283 |
| 2024-06-25 | 5.1 | 5.17 | 5.07 | 5.1 | +0.2% | 52,199 | 26,682,596 |
| 2024-06-24 | 5.3 | 5.33 | 5.07 | 5.09 | -4.68% | 80,481 | 41,600,714 |
| 2024-06-21 | 5.34 | 5.44 | 5.29 | 5.34 | 0% | 42,713 | 22,961,633 |
| 2024-06-20 | 5.51 | 5.51 | 5.32 | 5.34 | -3.09% | 63,644 | 34,362,023 |
| 2024-06-19 | 5.5 | 5.62 | 5.47 | 5.51 | +0.18% | 61,258 | 33,833,165 |
| 2024-06-18 | 5.36 | 5.5 | 5.36 | 5.5 | +1.85% | 62,357 | 33,978,197 |
| 2024-06-17 | 5.44 | 5.48 | 5.38 | 5.4 | -1.46% | 47,380 | 25,715,297 |
| 2024-06-14 | 5.42 | 5.5 | 5.33 | 5.48 | +1.48% | 69,814 | 37,930,576 |
| 2024-06-13 | 5.45 | 5.52 | 5.38 | 5.4 | -0.92% | 44,734 | 24,367,031 |
| 2024-06-12 | 5.44 | 5.49 | 5.4 | 5.45 | -0.18% | 56,011 | 30,527,686 |
| 2024-06-11 | 5.32 | 5.47 | 5.26 | 5.46 | +2.44% | 84,547 | 45,558,386 |
| 2024-06-07 | 5.2 | 5.43 | 5.19 | 5.33 | +3.29% | 93,385 | 49,714,018 |
| 2024-06-06 | 5.36 | 5.44 | 5.1 | 5.16 | -3.73% | 121,394 | 63,206,333 |
| 2024-06-05 | 5.53 | 5.55 | 5.35 | 5.36 | -2.37% | 66,019 | 35,940,877 |
| 2024-06-04 | 5.55 | 5.57 | 5.41 | 5.49 | -1.61% | 73,095 | 39,993,044 |
| 2024-06-03 | 5.66 | 5.69 | 5.53 | 5.58 | -1.76% | 94,014 | 52,632,478 |
| 2024-05-31 | 5.65 | 5.73 | 5.64 | 5.68 | 0% | 76,388 | 43,407,249 |
| 2024-05-30 | 5.65 | 5.71 | 5.59 | 5.68 | -0.53% | 77,228 | 43,730,819 |
| 2024-05-29 | 5.66 | 5.82 | 5.63 | 5.71 | 0% | 111,038 | 63,645,901 |
| 2024-05-28 | 5.85 | 5.89 | 5.69 | 5.71 | -4.36% | 244,589 | 141,713,869 |
| 2024-05-27 | 5.67 | 6.1 | 5.61 | 5.97 | +5.29% | 276,500 | 163,836,016 |
| 2024-05-24 | 5.7 | 5.76 | 5.65 | 5.67 | -0.7% | 51,919 | 29,638,647 |
| 2024-05-23 | 5.82 | 5.82 | 5.69 | 5.71 | -2.06% | 58,059 | 33,315,318 |
| 2024-05-22 | 5.82 | 5.85 | 5.79 | 5.83 | +0.17% | 40,884 | 23,771,313 |
| 2024-05-21 | 5.8 | 5.87 | 5.76 | 5.82 | -0.34% | 47,418 | 27,639,263 |
| 2024-05-20 | 5.91 | 5.92 | 5.81 | 5.84 | -1.18% | 94,440 | 55,238,671 |
| 2024-05-17 | 5.85 | 5.91 | 5.81 | 5.91 | +1.2% | 65,360 | 38,335,282 |
| 2024-05-16 | 5.84 | 5.9 | 5.81 | 5.84 | -0.17% | 61,047 | 35,723,108 |
| 2024-05-15 | 5.85 | 5.91 | 5.81 | 5.85 | -0.17% | 68,541 | 40,194,740 |
| 2024-05-14 | 5.79 | 5.96 | 5.75 | 5.86 | +2.27% | 109,152 | 63,968,055 |
| 2024-05-13 | 5.76 | 5.82 | 5.68 | 5.73 | -1.38% | 72,175 | 41,489,702 |
| 2024-05-10 | 5.85 | 5.9 | 5.79 | 5.81 | -0.51% | 59,740 | 34,881,506 |
| 2024-05-09 | 5.77 | 5.9 | 5.77 | 5.84 | +1.04% | 54,364 | 31,855,831 |
| 2024-05-08 | 5.89 | 5.89 | 5.78 | 5.78 | -2.03% | 64,144 | 37,348,286 |
| 2024-05-07 | 5.93 | 5.93 | 5.82 | 5.9 | +0.34% | 73,969 | 43,433,907 |
| 2024-05-06 | 5.91 | 5.97 | 5.81 | 5.88 | +2.62% | 138,563 | 81,571,751 |
| 2024-04-30 | 5.67 | 5.75 | 5.64 | 5.73 | +1.42% | 123,752 | 70,648,365 |
| 2024-04-29 | 5.39 | 5.65 | 5.37 | 5.65 | +5.21% | 145,665 | 81,121,404 |
| 2024-04-26 | 5.29 | 5.4 | 5.27 | 5.37 | +1.32% | 90,751 | 48,538,923 |
| 2024-04-25 | 5.31 | 5.36 | 5.27 | 5.3 | -0.19% | 70,514 | 37,494,727 |
| 2024-04-24 | 5.26 | 5.35 | 5.26 | 5.31 | +0.76% | 52,417 | 27,826,489 |
| 2024-04-23 | 5.24 | 5.33 | 5.2 | 5.27 | +0.57% | 65,703 | 34,584,646 |
| 2024-04-22 | 5.26 | 5.37 | 5.18 | 5.24 | -2.06% | 76,602 | 40,393,813 |
| 2024-04-19 | 5.38 | 5.44 | 5.22 | 5.35 | -0.56% | 103,833 | 55,330,131 |
| 2024-04-18 | 5.35 | 5.48 | 5.25 | 5.38 | +0.56% | 114,415 | 61,653,016 |
| 2024-04-17 | 5.04 | 5.36 | 5.04 | 5.35 | +6.36% | 133,879 | 70,344,421 |
| 2024-04-16 | 5.3 | 5.35 | 5 | 5.03 | -5.98% | 141,289 | 71,963,966 |
| 2024-04-15 | 5.65 | 5.68 | 5.23 | 5.35 | -5.14% | 151,438 | 81,697,337 |
| 2024-04-12 | 5.64 | 5.81 | 5.63 | 5.64 | +0.71% | 107,653 | 61,480,809 |
| 2024-04-11 | 5.51 | 5.71 | 5.49 | 5.6 | +0.54% | 91,929 | 51,766,592 |
| 2024-04-10 | 5.74 | 5.76 | 5.5 | 5.57 | -3.47% | 134,092 | 75,059,164 |
| 2024-04-09 | 5.7 | 5.79 | 5.68 | 5.77 | +0.87% | 69,613 | 40,042,648 |
| 2024-04-08 | 5.97 | 5.97 | 5.72 | 5.72 | -4.19% | 129,888 | 75,365,214 |
| 2024-04-03 | 6.08 | 6.08 | 5.86 | 5.97 | -1.16% | 126,230 | 75,134,767 |
| 2024-04-02 | 6.04 | 6.15 | 5.92 | 6.04 | 0% | 172,505 | 104,156,743 |
| 2024-04-01 | 5.85 | 6.23 | 5.84 | 6.04 | +3.07% | 197,190 | 119,249,748 |
| 2024-03-29 | 6 | 6.07 | 5.73 | 5.86 | -2.82% | 242,822 | 142,222,668 |
| 2024-03-28 | 5.97 | 6.15 | 5.96 | 6.03 | +1.01% | 220,008 | 133,080,490 |
| 2024-03-27 | 6.37 | 6.37 | 5.95 | 5.97 | -7.87% | 355,909 | 220,376,585 |
| 2024-03-26 | 6.14 | 6.48 | 6.04 | 6.48 | +5.54% | 453,878 | 285,218,307 |
| 2024-03-25 | 6.08 | 6.32 | 5.97 | 6.14 | +0.49% | 379,365 | 234,574,568 |
| 2024-03-22 | 5.96 | 6.2 | 5.91 | 6.11 | +2.17% | 300,674 | 182,209,931 |
| 2024-03-21 | 6.09 | 6.09 | 5.89 | 5.98 | -0.99% | 189,129 | 112,905,226 |
| 2024-03-20 | 5.94 | 6.09 | 5.89 | 6.04 | +2.55% | 298,523 | 179,034,064 |
| 2024-03-19 | 5.87 | 5.95 | 5.83 | 5.89 | 0% | 142,600 | 84,001,618 |
| 2024-03-18 | 5.85 | 5.89 | 5.82 | 5.89 | +0.68% | 118,388 | 69,361,059 |
| 2024-03-15 | 5.77 | 5.85 | 5.72 | 5.85 | +1.39% | 103,290 | 59,906,334 |
| 2024-03-14 | 5.85 | 5.87 | 5.69 | 5.77 | -1.37% | 131,676 | 76,053,591 |
| 2024-03-13 | 5.93 | 5.93 | 5.81 | 5.85 | -0.68% | 122,559 | 71,782,741 |
| 2024-03-12 | 5.81 | 5.9 | 5.78 | 5.89 | +1.03% | 157,372 | 92,083,312 |
| 2024-03-11 | 5.81 | 5.85 | 5.75 | 5.83 | 0% | 110,251 | 63,918,378 |
| 2024-03-08 | 5.77 | 5.89 | 5.72 | 5.83 | +0.34% | 136,080 | 78,979,782 |
| 2024-03-07 | 5.87 | 5.95 | 5.78 | 5.81 | -0.17% | 153,847 | 90,299,447 |
| 2024-03-06 | 5.84 | 5.9 | 5.76 | 5.82 | -1.36% | 198,938 | 115,998,430 |
| 2024-03-05 | 5.85 | 6.01 | 5.75 | 5.9 | -0.51% | 310,577 | 183,303,197 |
| 2024-03-04 | 5.86 | 6.08 | 5.82 | 5.93 | +1.72% | 337,784 | 200,711,754 |
| 2024-03-01 | 5.93 | 6.06 | 5.78 | 5.83 | -1.69% | 511,166 | 301,774,365 |
| 2024-02-29 | 5.38 | 5.93 | 5.33 | 5.93 | +10.02% | 521,144 | 305,575,756 |
| 2024-02-28 | 5.85 | 5.94 | 5.36 | 5.39 | -7.86% | 230,582 | 130,609,481 |
| 2024-02-27 | 5.56 | 5.85 | 5.55 | 5.85 | +3.54% | 156,809 | 90,119,647 |
| 2024-02-26 | 5.59 | 5.71 | 5.56 | 5.65 | +2.36% | 202,310 | 114,113,128 |
| 2024-02-23 | 5.39 | 5.55 | 5.32 | 5.52 | +2.99% | 235,174 | 127,810,892 |
| 2024-02-22 | 5.16 | 5.44 | 5.16 | 5.36 | +2.49% | 205,931 | 109,189,983 |
| 2024-02-21 | 5.15 | 5.55 | 5.09 | 5.23 | +0.38% | 238,062 | 127,060,370 |
| 2024-02-20 | 5.12 | 5.28 | 5 | 5.21 | +2.16% | 140,782 | 72,958,492 |
| 2024-02-19 | 5 | 5.15 | 4.95 | 5.1 | +3.45% | 193,903 | 98,187,961 |
| 2024-02-08 | 4.6 | 4.93 | 4.49 | 4.93 | +10.04% | 259,014 | 123,221,039 |
| 2024-02-07 | 4.7 | 4.77 | 4.42 | 4.48 | -4.88% | 207,821 | 95,171,807 |
| 2024-02-06 | 4.58 | 4.86 | 4.26 | 4.71 | +1.29% | 191,987 | 87,210,084 |
| 2024-02-05 | 5.1 | 5.11 | 4.64 | 4.65 | -9.88% | 220,803 | 105,015,949 |
| 2024-02-02 | 5.33 | 5.49 | 4.98 | 5.16 | -3.73% | 150,083 | 78,319,024 |
| 2024-02-01 | 5.47 | 5.54 | 5.29 | 5.36 | -2.37% | 118,450 | 64,023,580 |
| 2024-01-31 | 5.84 | 5.85 | 5.46 | 5.49 | -6.15% | 160,707 | 90,250,562 |
| 2024-01-30 | 5.99 | 6.09 | 5.83 | 5.85 | -2.66% | 119,688 | 71,352,701 |
| 2024-01-29 | 6.22 | 6.25 | 6 | 6.01 | -3.99% | 194,536 | 118,639,334 |
| 2024-01-26 | 6.09 | 6.45 | 6.06 | 6.26 | +1.29% | 341,874 | 213,926,755 |
| 2024-01-25 | 6 | 6.25 | 5.88 | 6.18 | +5.1% | 315,946 | 192,735,065 |
| 2024-01-24 | 5.7 | 5.99 | 5.63 | 5.88 | +3.52% | 170,852 | 99,175,294 |
| 2024-01-23 | 5.6 | 5.72 | 5.54 | 5.68 | +1.07% | 106,413 | 60,038,807 |
| 2024-01-22 | 6 | 6.03 | 5.6 | 5.62 | -6.33% | 143,185 | 82,917,807 |
| 2024-01-19 | 6.06 | 6.13 | 5.99 | 6 | -1.32% | 60,395 | 36,470,591 |
| 2024-01-18 | 6.13 | 6.14 | 5.89 | 6.08 | -0.49% | 121,046 | 72,626,549 |
| 2024-01-17 | 6.26 | 6.28 | 6.1 | 6.11 | -2.86% | 69,228 | 42,830,479 |
| 2024-01-16 | 6.36 | 6.38 | 6.19 | 6.29 | -1.1% | 82,143 | 51,466,798 |
| 2024-01-15 | 6.32 | 6.42 | 6.28 | 6.36 | 0% | 50,311 | 32,009,384 |
| 2024-01-12 | 6.44 | 6.5 | 6.35 | 6.36 | -1.55% | 68,703 | 44,101,077 |
| 2024-01-11 | 6.35 | 6.5 | 6.35 | 6.46 | +1.57% | 70,328 | 45,259,211 |
| 2024-01-10 | 6.46 | 6.48 | 6.31 | 6.36 | -1.55% | 74,437 | 47,543,273 |
| 2024-01-09 | 6.44 | 6.53 | 6.39 | 6.46 | +0.31% | 75,779 | 48,930,037 |
| 2024-01-08 | 6.54 | 6.58 | 6.43 | 6.44 | -1.83% | 94,487 | 61,325,190 |
| 2024-01-05 | 6.68 | 6.76 | 6.54 | 6.56 | -2.53% | 115,856 | 76,891,547 |
| 2024-01-04 | 6.75 | 6.79 | 6.67 | 6.73 | -1.75% | 104,622 | 70,233,407 |
| 2024-01-03 | 6.73 | 6.9 | 6.7 | 6.85 | +1.03% | 152,575 | 103,635,255 |
| 2024-01-02 | 6.84 | 6.92 | 6.77 | 6.78 | -0.44% | 105,411 | 72,007,245 |
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：