股票概览
8.17
-1.8%
-0.15
8.27
开盘价
8.54
最高价
8.16
最低价
285,188
成交量
数据更新至: 2024-12-31
技术指标
8.33
MA5 (5日均线)
8.50
MA10 (10日均线)
9.13
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 | 8.27 | 8.54 | 8.16 | 8.17 | -1.8% | 285,188 | 238,973,447 |
| 2024-12-30 | 8.5 | 8.5 | 8.18 | 8.32 | -2.8% | 250,287 | 207,323,161 |
| 2024-12-27 | 8.38 | 8.7 | 8.24 | 8.56 | +2.15% | 350,170 | 299,010,328 |
| 2024-12-26 | 8.15 | 8.45 | 8.1 | 8.38 | +2.2% | 314,115 | 261,453,427 |
| 2024-12-25 | 8.24 | 8.39 | 7.8 | 8.2 | -0.85% | 352,548 | 285,920,554 |
| 2024-12-24 | 8.12 | 8.36 | 7.95 | 8.27 | +1.72% | 342,152 | 279,001,953 |
| 2024-12-23 | 8.8 | 8.8 | 8.1 | 8.13 | -7.82% | 406,597 | 339,552,805 |
| 2024-12-20 | 8.8 | 9.03 | 8.75 | 8.82 | -0.68% | 357,060 | 317,060,240 |
| 2024-12-19 | 9.03 | 9.06 | 8.68 | 8.88 | -4.41% | 452,094 | 399,899,255 |
| 2024-12-18 | 9.18 | 9.69 | 9.07 | 9.29 | -7.84% | 641,803 | 593,980,679 |
| 2024-12-17 | 10.65 | 10.85 | 10.08 | 10.08 | -10% | 422,844 | 432,269,498 |
| 2024-12-16 | 10.38 | 11.3 | 10.03 | 11.2 | +8.53% | 1,027,143 | 1,101,506,596 |
| 2024-12-13 | 10.17 | 10.9 | 10 | 10.32 | +1.57% | 1,048,730 | 1,087,549,145 |
| 2024-12-12 | 9.38 | 10.36 | 9.26 | 10.16 | +7.29% | 1,002,420 | 986,389,944 |
| 2024-12-11 | 9.29 | 9.69 | 9.29 | 9.47 | +3.16% | 695,544 | 658,530,397 |
| 2024-12-10 | 9.2 | 9.43 | 9.08 | 9.18 | +2.57% | 604,375 | 559,119,473 |
| 2024-12-09 | 9.19 | 9.22 | 8.85 | 8.95 | -3.87% | 540,735 | 487,999,723 |
| 2024-12-06 | 9.13 | 9.55 | 9.03 | 9.31 | +1.86% | 707,772 | 654,103,377 |
| 2024-12-05 | 9.2 | 9.55 | 8.95 | 9.14 | -7.21% | 860,621 | 789,465,063 |
| 2024-12-04 | 9.85 | 10.44 | 9.85 | 9.85 | -9.96% | 1,078,361 | 1,076,886,241 |
| 2024-12-03 | 12.2 | 13.2 | 10.9 | 10.94 | -9.66% | 1,555,256 | 1,887,769,680 |
| 2024-12-02 | 12.01 | 12.11 | 11.66 | 12.11 | +9.99% | 398,751 | 478,217,962 |
| 2024-11-29 | 11.01 | 11.01 | 11.01 | 11.01 | +9.99% | 78,498 | 86,426,001 |
| 2024-11-28 | 9.78 | 10.01 | 9.48 | 10.01 | +10% | 267,836 | 264,577,829 |
| 2024-11-27 | 8.18 | 9.1 | 7.69 | 9.1 | +10.04% | 886,218 | 767,041,842 |
| 2024-11-26 | 7.51 | 8.27 | 7.33 | 8.27 | +9.97% | 564,790 | 439,753,904 |
| 2024-11-25 | 6.86 | 7.52 | 6.8 | 7.52 | +9.94% | 373,913 | 277,857,427 |
| 2024-11-22 | 7.04 | 7.08 | 6.82 | 6.84 | -2.7% | 52,482 | 36,614,124 |
| 2024-11-21 | 7 | 7.05 | 6.93 | 7.03 | +0.29% | 46,384 | 32,446,677 |
| 2024-11-20 | 6.93 | 7.04 | 6.89 | 7.01 | +1.15% | 51,798 | 36,115,206 |
| 2024-11-19 | 6.94 | 6.96 | 6.8 | 6.93 | -0.14% | 60,981 | 42,012,560 |
| 2024-11-18 | 6.98 | 7.09 | 6.89 | 6.94 | -0.14% | 60,156 | 42,065,725 |
| 2024-11-15 | 7.1 | 7.2 | 6.95 | 6.95 | -2.52% | 73,499 | 52,097,789 |
| 2024-11-14 | 7.16 | 7.29 | 7.07 | 7.13 | -0.56% | 95,592 | 68,467,407 |
| 2024-11-13 | 7.15 | 7.36 | 7.08 | 7.17 | +1.41% | 122,544 | 88,364,351 |
| 2024-11-12 | 7.08 | 7.16 | 7.02 | 7.07 | -0.14% | 71,383 | 50,664,225 |
| 2024-11-11 | 7.14 | 7.16 | 7.02 | 7.08 | -1.53% | 80,642 | 56,988,965 |
| 2024-11-08 | 7.35 | 7.37 | 7.08 | 7.19 | -1.24% | 115,388 | 82,939,500 |
| 2024-11-07 | 6.98 | 7.34 | 6.96 | 7.28 | +3.56% | 122,345 | 88,331,355 |
| 2024-11-06 | 6.94 | 7.06 | 6.83 | 7.03 | +1.3% | 79,699 | 55,465,759 |
| 2024-11-05 | 6.87 | 6.95 | 6.84 | 6.94 | +0.87% | 69,098 | 47,719,578 |
| 2024-11-04 | 6.83 | 6.88 | 6.73 | 6.88 | +0.58% | 72,680 | 49,427,107 |
| 2024-11-01 | 6.8 | 6.99 | 6.69 | 6.84 | +0.59% | 106,464 | 72,866,481 |
| 2024-10-31 | 6.83 | 6.85 | 6.72 | 6.8 | -0.29% | 54,481 | 37,048,156 |
| 2024-10-30 | 6.71 | 6.84 | 6.71 | 6.82 | +1.04% | 47,286 | 32,061,693 |
| 2024-10-29 | 6.9 | 6.96 | 6.75 | 6.75 | -2.17% | 61,943 | 42,291,571 |
| 2024-10-28 | 6.71 | 6.9 | 6.68 | 6.9 | +2.83% | 86,444 | 59,018,243 |
| 2024-10-25 | 6.63 | 6.71 | 6.62 | 6.71 | +1.21% | 65,436 | 43,733,117 |
| 2024-10-24 | 6.59 | 6.66 | 6.58 | 6.63 | +0.45% | 30,995 | 20,539,132 |
| 2024-10-23 | 6.63 | 6.67 | 6.56 | 6.6 | +0.15% | 42,212 | 27,931,377 |
| 2024-10-22 | 6.5 | 6.61 | 6.49 | 6.59 | +1.23% | 45,248 | 29,735,744 |
| 2024-10-21 | 6.54 | 6.57 | 6.48 | 6.51 | -0.46% | 51,777 | 33,749,959 |
| 2024-10-18 | 6.47 | 6.6 | 6.35 | 6.54 | +1.4% | 55,751 | 36,110,010 |
| 2024-10-17 | 6.55 | 6.58 | 6.44 | 6.45 | -1.07% | 38,788 | 25,246,617 |
| 2024-10-16 | 6.43 | 6.55 | 6.41 | 6.52 | +0.31% | 35,027 | 22,767,316 |
| 2024-10-15 | 6.54 | 6.59 | 6.48 | 6.5 | -1.07% | 40,273 | 26,309,787 |
| 2024-10-14 | 6.53 | 6.6 | 6.41 | 6.57 | +0.61% | 55,112 | 35,911,783 |
| 2024-10-11 | 6.68 | 6.73 | 6.46 | 6.53 | -1.95% | 55,284 | 36,465,176 |
| 2024-10-10 | 6.68 | 6.76 | 6.45 | 6.66 | +1.37% | 75,560 | 50,226,369 |
| 2024-10-09 | 7 | 7 | 6.56 | 6.57 | -7.85% | 106,756 | 72,128,021 |
| 2024-10-08 | 7.6 | 7.63 | 6.93 | 7.13 | +2.3% | 194,156 | 140,495,000 |
| 2024-09-30 | 6.71 | 7.06 | 6.54 | 6.97 | +7.07% | 188,581 | 128,294,143 |
| 2024-09-27 | 6.44 | 6.53 | 6.36 | 6.51 | +1.24% | 91,187 | 58,771,886 |
| 2024-09-26 | 6.25 | 6.44 | 6.2 | 6.43 | +4.72% | 100,857 | 63,727,259 |
| 2024-09-25 | 6.15 | 6.25 | 6.11 | 6.14 | +0.33% | 54,806 | 33,891,256 |
| 2024-09-24 | 5.94 | 6.12 | 5.93 | 6.12 | +3.38% | 50,301 | 30,460,545 |
| 2024-09-23 | 5.96 | 5.98 | 5.89 | 5.92 | -0.67% | 20,849 | 12,372,707 |
| 2024-09-20 | 5.95 | 5.97 | 5.9 | 5.96 | -0.17% | 24,743 | 14,707,857 |
| 2024-09-19 | 5.79 | 5.97 | 5.79 | 5.97 | +3.29% | 41,508 | 24,570,981 |
| 2024-09-18 | 5.79 | 5.86 | 5.69 | 5.78 | -0.34% | 21,460 | 12,331,644 |
| 2024-09-13 | 5.78 | 5.89 | 5.76 | 5.8 | +0.35% | 19,304 | 11,242,285 |
| 2024-09-12 | 5.85 | 5.88 | 5.77 | 5.78 | -0.52% | 23,217 | 13,528,779 |
| 2024-09-11 | 5.93 | 5.95 | 5.78 | 5.81 | -2.84% | 35,188 | 20,603,976 |
| 2024-09-10 | 6.05 | 6.16 | 5.9 | 5.98 | +0.34% | 50,812 | 30,469,524 |
| 2024-09-09 | 5.87 | 6.03 | 5.82 | 5.96 | +1.19% | 54,108 | 32,289,991 |
| 2024-09-06 | 5.83 | 5.98 | 5.82 | 5.89 | +1.03% | 43,392 | 25,666,587 |
| 2024-09-05 | 5.72 | 5.85 | 5.72 | 5.83 | +1.75% | 22,623 | 13,155,072 |
| 2024-09-04 | 5.73 | 5.81 | 5.71 | 5.73 | -0.87% | 12,771 | 7,354,728 |
| 2024-09-03 | 5.72 | 5.79 | 5.69 | 5.78 | +0.7% | 15,857 | 9,116,905 |
| 2024-09-02 | 5.79 | 5.83 | 5.73 | 5.74 | -1.37% | 27,779 | 16,056,656 |
| 2024-08-30 | 5.68 | 6.05 | 5.64 | 5.82 | +2.46% | 61,628 | 35,876,638 |
| 2024-08-29 | 5.64 | 5.77 | 5.57 | 5.68 | +0.53% | 31,957 | 18,054,821 |
| 2024-08-28 | 5.61 | 5.74 | 5.56 | 5.65 | +2.17% | 35,735 | 20,194,881 |
| 2024-08-27 | 5.58 | 5.65 | 5.5 | 5.53 | -1.43% | 19,156 | 10,662,066 |
| 2024-08-26 | 5.56 | 5.64 | 5.53 | 5.61 | +1.26% | 28,119 | 15,707,748 |
| 2024-08-23 | 5.61 | 5.61 | 5.49 | 5.54 | -0.89% | 19,635 | 10,863,930 |
| 2024-08-22 | 5.66 | 5.74 | 5.58 | 5.59 | -1.06% | 17,552 | 9,912,503 |
| 2024-08-21 | 5.67 | 5.72 | 5.64 | 5.65 | -0.53% | 15,360 | 8,701,825 |
| 2024-08-20 | 5.77 | 5.77 | 5.64 | 5.68 | -1.73% | 18,229 | 10,385,264 |
| 2024-08-19 | 5.75 | 5.81 | 5.73 | 5.78 | +0.35% | 14,006 | 8,088,163 |
| 2024-08-16 | 5.83 | 5.86 | 5.74 | 5.76 | -1.87% | 20,078 | 11,624,970 |
| 2024-08-15 | 5.78 | 5.88 | 5.76 | 5.87 | +1.38% | 24,674 | 14,391,699 |
| 2024-08-14 | 5.9 | 5.9 | 5.78 | 5.79 | -1.86% | 22,690 | 13,216,063 |
| 2024-08-13 | 5.92 | 5.96 | 5.83 | 5.9 | -0.17% | 29,591 | 17,415,644 |
| 2024-08-12 | 5.99 | 6 | 5.89 | 5.91 | -1.34% | 27,657 | 16,422,918 |
| 2024-08-09 | 6.05 | 6.05 | 5.96 | 5.99 | -0.83% | 22,809 | 13,699,243 |
| 2024-08-08 | 6.02 | 6.09 | 5.99 | 6.04 | +0.33% | 28,962 | 17,493,188 |
| 2024-08-07 | 6.05 | 6.06 | 5.97 | 6.02 | -0.17% | 26,716 | 16,058,746 |
| 2024-08-06 | 5.97 | 6.04 | 5.94 | 6.03 | +1.69% | 31,722 | 18,980,229 |
| 2024-08-05 | 6.02 | 6.09 | 5.9 | 5.93 | -1.5% | 39,409 | 23,615,232 |
| 2024-08-02 | 6 | 6.08 | 5.98 | 6.02 | +0.17% | 36,078 | 21,775,678 |
| 2024-08-01 | 6.07 | 6.09 | 5.98 | 6.01 | -0.99% | 39,916 | 24,041,321 |
| 2024-07-31 | 5.96 | 6.11 | 5.92 | 6.07 | +1.68% | 61,956 | 37,533,430 |
| 2024-07-30 | 5.81 | 6.01 | 5.81 | 5.97 | +2.23% | 63,084 | 37,445,263 |
| 2024-07-29 | 5.78 | 5.86 | 5.73 | 5.84 | +1.21% | 29,371 | 17,097,535 |
| 2024-07-26 | 5.66 | 5.8 | 5.66 | 5.77 | +2.12% | 36,695 | 21,096,673 |
| 2024-07-25 | 5.59 | 5.68 | 5.56 | 5.65 | +0.89% | 25,909 | 14,588,709 |
| 2024-07-24 | 5.6 | 5.65 | 5.52 | 5.6 | -0.18% | 26,369 | 14,745,196 |
| 2024-07-23 | 5.6 | 5.69 | 5.57 | 5.61 | 0% | 32,586 | 18,432,158 |
| 2024-07-22 | 5.56 | 5.63 | 5.56 | 5.61 | +0.54% | 20,588 | 11,523,068 |
| 2024-07-19 | 5.63 | 5.68 | 5.55 | 5.58 | -1.41% | 24,587 | 13,747,393 |
| 2024-07-18 | 5.63 | 5.68 | 5.54 | 5.66 | +0.53% | 34,755 | 19,534,682 |
| 2024-07-17 | 5.5 | 5.68 | 5.5 | 5.63 | +2.55% | 41,727 | 23,432,874 |
| 2024-07-16 | 5.5 | 5.52 | 5.45 | 5.49 | -0.36% | 12,383 | 6,790,832 |
| 2024-07-15 | 5.56 | 5.57 | 5.47 | 5.51 | -0.9% | 18,849 | 10,388,342 |
| 2024-07-12 | 5.5 | 5.62 | 5.5 | 5.56 | +0.54% | 23,415 | 13,067,766 |
| 2024-07-11 | 5.44 | 5.53 | 5.43 | 5.53 | +2.79% | 27,286 | 14,991,237 |
| 2024-07-10 | 5.4 | 5.46 | 5.36 | 5.38 | -1.1% | 14,918 | 8,069,854 |
| 2024-07-09 | 5.39 | 5.46 | 5.32 | 5.44 | +1.12% | 24,189 | 13,029,656 |
| 2024-07-08 | 5.5 | 5.51 | 5.37 | 5.38 | -2.18% | 24,133 | 13,091,330 |
| 2024-07-05 | 5.45 | 5.52 | 5.4 | 5.5 | +1.29% | 19,689 | 10,786,511 |
| 2024-07-04 | 5.63 | 5.66 | 5.41 | 5.43 | -4.06% | 41,180 | 22,675,383 |
| 2024-07-03 | 5.58 | 5.76 | 5.56 | 5.66 | +1.62% | 49,644 | 28,268,706 |
| 2024-07-02 | 5.55 | 5.63 | 5.53 | 5.57 | +0.18% | 35,280 | 19,675,060 |
| 2024-07-01 | 5.41 | 5.59 | 5.38 | 5.56 | +2.58% | 31,701 | 17,425,699 |
| 2024-06-28 | 5.41 | 5.47 | 5.4 | 5.42 | +0.18% | 16,477 | 8,964,495 |
| 2024-06-27 | 5.48 | 5.52 | 5.41 | 5.41 | -1.64% | 19,158 | 10,448,991 |
| 2024-06-26 | 5.41 | 5.52 | 5.41 | 5.5 | +1.29% | 18,684 | 10,211,979 |
| 2024-06-25 | 5.39 | 5.5 | 5.39 | 5.43 | +0.74% | 22,568 | 12,297,045 |
| 2024-06-24 | 5.54 | 5.57 | 5.38 | 5.39 | -3.06% | 28,314 | 15,388,892 |
| 2024-06-21 | 5.52 | 5.59 | 5.49 | 5.56 | +0.54% | 17,766 | 9,872,373 |
| 2024-06-20 | 5.59 | 5.63 | 5.52 | 5.53 | -1.07% | 18,686 | 10,382,395 |
| 2024-06-19 | 5.64 | 5.67 | 5.59 | 5.59 | -0.89% | 13,250 | 7,462,826 |
| 2024-06-18 | 5.57 | 5.64 | 5.55 | 5.64 | +1.26% | 16,515 | 9,262,838 |
| 2024-06-17 | 5.63 | 5.65 | 5.56 | 5.57 | -1.24% | 25,233 | 14,106,873 |
| 2024-06-14 | 5.62 | 5.66 | 5.56 | 5.64 | +0.36% | 23,995 | 13,486,623 |
| 2024-06-13 | 5.77 | 5.78 | 5.55 | 5.62 | -2.6% | 47,244 | 26,628,974 |
| 2024-06-12 | 5.75 | 5.79 | 5.72 | 5.77 | +0.7% | 13,848 | 7,976,570 |
| 2024-06-11 | 5.78 | 5.78 | 5.67 | 5.73 | -1.04% | 22,725 | 13,006,305 |
| 2024-06-07 | 5.67 | 5.81 | 5.66 | 5.79 | +2.3% | 30,537 | 17,588,450 |
| 2024-06-06 | 5.81 | 5.86 | 5.62 | 5.66 | -2.58% | 45,754 | 25,998,501 |
| 2024-06-05 | 5.91 | 5.91 | 5.81 | 5.81 | -1.69% | 28,902 | 16,909,352 |
| 2024-06-04 | 5.9 | 5.96 | 5.84 | 5.91 | +0.17% | 25,604 | 15,106,485 |
| 2024-06-03 | 6.02 | 6.03 | 5.86 | 5.9 | -2.16% | 30,097 | 17,848,454 |
| 2024-05-31 | 6.04 | 6.09 | 6.01 | 6.03 | -0.17% | 22,884 | 13,828,131 |
| 2024-05-30 | 6.12 | 6.14 | 6.03 | 6.04 | -1.31% | 22,096 | 13,406,320 |
| 2024-05-29 | 6.16 | 6.2 | 6.07 | 6.12 | -0.65% | 29,939 | 18,357,146 |
| 2024-05-28 | 6.2 | 6.22 | 6.15 | 6.16 | -0.65% | 20,352 | 12,584,453 |
| 2024-05-27 | 6.23 | 6.27 | 6.13 | 6.2 | -0.16% | 26,839 | 16,578,560 |
| 2024-05-24 | 6.2 | 6.27 | 6.18 | 6.21 | -0.16% | 19,683 | 12,283,470 |
| 2024-05-23 | 6.4 | 6.4 | 6.21 | 6.22 | -2.66% | 34,399 | 21,564,550 |
| 2024-05-22 | 6.39 | 6.41 | 6.36 | 6.39 | +0.16% | 23,204 | 14,814,857 |
| 2024-05-21 | 6.39 | 6.42 | 6.35 | 6.38 | -0.16% | 25,597 | 16,333,763 |
| 2024-05-20 | 6.42 | 6.45 | 6.37 | 6.39 | 0% | 32,338 | 20,717,010 |
| 2024-05-17 | 6.38 | 6.39 | 6.3 | 6.39 | +0.63% | 25,453 | 16,159,955 |
| 2024-05-16 | 6.31 | 6.39 | 6.31 | 6.35 | +0.63% | 26,193 | 16,672,122 |
| 2024-05-15 | 6.36 | 6.37 | 6.28 | 6.31 | -0.63% | 19,564 | 12,379,219 |
| 2024-05-14 | 6.31 | 6.38 | 6.29 | 6.35 | +0.95% | 24,308 | 15,404,971 |
| 2024-05-13 | 6.36 | 6.36 | 6.26 | 6.29 | -0.79% | 29,546 | 18,583,914 |
| 2024-05-10 | 6.33 | 6.37 | 6.29 | 6.34 | +0.16% | 26,470 | 16,777,724 |
| 2024-05-09 | 6.26 | 6.36 | 6.25 | 6.33 | +1.12% | 30,676 | 19,404,173 |
| 2024-05-08 | 6.3 | 6.32 | 6.24 | 6.26 | -0.63% | 22,569 | 14,181,870 |
| 2024-05-07 | 6.33 | 6.34 | 6.23 | 6.3 | -0.32% | 27,721 | 17,423,324 |
| 2024-05-06 | 6.3 | 6.35 | 6.25 | 6.32 | +1.12% | 46,094 | 29,104,494 |
| 2024-04-30 | 6.2 | 6.27 | 6.19 | 6.25 | +1.13% | 36,875 | 22,962,602 |
| 2024-04-29 | 6.02 | 6.18 | 6.02 | 6.18 | +2.49% | 34,981 | 21,398,542 |
| 2024-04-26 | 5.9 | 6.06 | 5.9 | 6.03 | +1.52% | 35,349 | 21,173,101 |
| 2024-04-25 | 5.87 | 5.98 | 5.86 | 5.94 | +0.85% | 25,648 | 15,223,004 |
| 2024-04-24 | 5.83 | 5.89 | 5.82 | 5.89 | +1.2% | 20,049 | 11,750,553 |
| 2024-04-23 | 5.79 | 5.87 | 5.76 | 5.82 | +0.52% | 23,940 | 13,934,985 |
| 2024-04-22 | 5.83 | 5.86 | 5.72 | 5.79 | -0.86% | 24,808 | 14,347,519 |
| 2024-04-19 | 5.88 | 5.93 | 5.79 | 5.84 | -0.51% | 35,077 | 20,494,138 |
| 2024-04-18 | 5.96 | 5.98 | 5.87 | 5.87 | -1.34% | 39,529 | 23,399,146 |
| 2024-04-17 | 5.76 | 5.97 | 5.76 | 5.95 | +4.02% | 45,001 | 26,603,509 |
| 2024-04-16 | 6.12 | 6.12 | 5.7 | 5.72 | -6.84% | 75,111 | 43,938,980 |
| 2024-04-15 | 6.45 | 6.45 | 5.99 | 6.14 | -5.25% | 96,716 | 59,741,530 |
| 2024-04-12 | 6.39 | 6.52 | 6.39 | 6.48 | +0.93% | 65,549 | 42,414,398 |
| 2024-04-11 | 6.46 | 6.5 | 6.32 | 6.42 | -2.13% | 89,363 | 57,366,323 |
| 2024-04-10 | 6.47 | 6.78 | 6.36 | 6.56 | +1.55% | 103,140 | 67,563,745 |
| 2024-04-09 | 6.35 | 6.48 | 6.34 | 6.46 | +1.73% | 34,841 | 22,379,349 |
| 2024-04-08 | 6.42 | 6.45 | 6.35 | 6.35 | -1.09% | 35,688 | 22,831,767 |
| 2024-04-03 | 6.39 | 6.43 | 6.35 | 6.42 | +0.47% | 31,692 | 20,267,183 |
| 2024-04-02 | 6.36 | 6.4 | 6.33 | 6.39 | +0.63% | 33,583 | 21,399,710 |
| 2024-04-01 | 6.24 | 6.36 | 6.24 | 6.35 | +1.76% | 27,555 | 17,399,621 |
| 2024-03-29 | 6.18 | 6.25 | 6.16 | 6.24 | +0.97% | 20,258 | 12,569,784 |
| 2024-03-28 | 6.1 | 6.21 | 6.09 | 6.18 | +1.31% | 25,789 | 15,887,057 |
| 2024-03-27 | 6.22 | 6.26 | 6.1 | 6.1 | -1.93% | 25,333 | 15,658,926 |
| 2024-03-26 | 6.21 | 6.26 | 6.14 | 6.22 | 0% | 25,043 | 15,520,338 |
| 2024-03-25 | 6.35 | 6.37 | 6.22 | 6.22 | -1.89% | 28,375 | 17,854,444 |
| 2024-03-22 | 6.45 | 6.45 | 6.31 | 6.34 | -1.55% | 33,290 | 21,210,962 |
| 2024-03-21 | 6.44 | 6.47 | 6.39 | 6.44 | 0% | 33,935 | 21,847,114 |
| 2024-03-20 | 6.39 | 6.45 | 6.38 | 6.44 | +0.63% | 25,660 | 16,475,081 |
| 2024-03-19 | 6.43 | 6.45 | 6.39 | 6.4 | -0.47% | 28,356 | 18,204,314 |
| 2024-03-18 | 6.4 | 6.44 | 6.36 | 6.43 | +0.78% | 37,796 | 24,165,413 |
| 2024-03-15 | 6.33 | 6.4 | 6.28 | 6.38 | +1.27% | 36,475 | 23,172,210 |
| 2024-03-14 | 6.33 | 6.37 | 6.25 | 6.3 | -0.47% | 30,930 | 19,547,837 |
| 2024-03-13 | 6.35 | 6.37 | 6.24 | 6.33 | -0.47% | 37,097 | 23,400,987 |
| 2024-03-12 | 6.29 | 6.36 | 6.27 | 6.36 | +1.11% | 39,298 | 24,790,331 |
| 2024-03-11 | 6.24 | 6.29 | 6.23 | 6.29 | +0.8% | 33,630 | 21,070,538 |
| 2024-03-08 | 6.22 | 6.24 | 6.15 | 6.24 | +0.65% | 27,623 | 17,137,307 |
| 2024-03-07 | 6.23 | 6.28 | 6.2 | 6.2 | -0.64% | 41,280 | 25,755,443 |
| 2024-03-06 | 6.1 | 6.29 | 6.1 | 6.24 | +1.96% | 63,605 | 39,628,319 |
| 2024-03-05 | 6.12 | 6.15 | 6.08 | 6.12 | -0.65% | 42,081 | 25,697,792 |
| 2024-03-04 | 6.21 | 6.21 | 6.11 | 6.16 | -0.65% | 33,442 | 20,549,279 |
| 2024-03-01 | 6.23 | 6.26 | 6.15 | 6.2 | -0.48% | 40,725 | 25,234,078 |
| 2024-02-29 | 6.12 | 6.24 | 6.1 | 6.23 | +1.3% | 49,563 | 30,647,863 |
| 2024-02-28 | 6.41 | 6.52 | 6.13 | 6.15 | -4.06% | 80,497 | 51,018,903 |
| 2024-02-27 | 6.26 | 6.42 | 6.23 | 6.41 | +2.07% | 46,031 | 29,286,543 |
| 2024-02-26 | 6.27 | 6.35 | 6.23 | 6.28 | +0.16% | 46,021 | 28,907,575 |
| 2024-02-23 | 6.2 | 6.28 | 6.18 | 6.27 | +1.13% | 45,873 | 28,588,918 |
| 2024-02-22 | 6.14 | 6.21 | 6.1 | 6.2 | +0.49% | 45,548 | 28,109,964 |
| 2024-02-21 | 6.12 | 6.26 | 6.07 | 6.17 | +0.82% | 58,766 | 36,320,357 |
| 2024-02-20 | 6.17 | 6.17 | 6.05 | 6.12 | -0.65% | 39,766 | 24,237,720 |
| 2024-02-19 | 5.99 | 6.17 | 5.98 | 6.16 | +3.53% | 68,567 | 41,792,155 |
| 2024-02-08 | 5.66 | 5.96 | 5.62 | 5.95 | +6.82% | 68,501 | 39,655,693 |
| 2024-02-07 | 5.7 | 5.78 | 5.51 | 5.57 | -2.45% | 73,457 | 41,304,862 |
| 2024-02-06 | 5.63 | 5.89 | 5.3 | 5.71 | +0.88% | 99,092 | 55,107,540 |
| 2024-02-05 | 6.03 | 6.04 | 5.5 | 5.66 | -7.06% | 113,525 | 64,723,755 |
| 2024-02-02 | 6.09 | 6.26 | 5.87 | 6.09 | 0% | 99,903 | 60,661,252 |
| 2024-02-01 | 6.29 | 6.29 | 6.02 | 6.09 | -3.33% | 113,497 | 69,554,758 |
| 2024-01-31 | 6.68 | 6.77 | 6.27 | 6.3 | -6.25% | 98,100 | 63,023,058 |
| 2024-01-30 | 7.01 | 7.05 | 6.67 | 6.72 | -4.55% | 84,053 | 57,331,230 |
| 2024-01-29 | 7.25 | 7.25 | 7.03 | 7.04 | -2.9% | 87,122 | 61,988,006 |
| 2024-01-26 | 7.21 | 7.34 | 7.16 | 7.25 | +0.42% | 136,951 | 99,445,905 |
| 2024-01-25 | 6.76 | 7.24 | 6.69 | 7.22 | +7.76% | 176,497 | 122,847,027 |
| 2024-01-24 | 6.36 | 6.87 | 6.35 | 6.7 | +5.35% | 154,978 | 102,935,500 |
| 2024-01-23 | 6.33 | 6.38 | 6.18 | 6.36 | +0.32% | 90,774 | 57,033,971 |
| 2024-01-22 | 6.78 | 6.78 | 6.29 | 6.34 | -6.21% | 107,109 | 69,809,836 |
| 2024-01-19 | 6.82 | 6.92 | 6.74 | 6.76 | -1.6% | 87,565 | 59,723,830 |
| 2024-01-18 | 7.03 | 7.14 | 6.68 | 6.87 | -3.38% | 202,491 | 138,737,564 |
| 2024-01-17 | 7.45 | 7.59 | 7.08 | 7.11 | -4.56% | 183,080 | 133,877,432 |
| 2024-01-16 | 7.61 | 7.61 | 7.33 | 7.45 | -2.23% | 228,033 | 169,995,464 |
| 2024-01-15 | 7.42 | 7.68 | 7.38 | 7.62 | +1.6% | 310,857 | 236,162,205 |
| 2024-01-12 | 7.7 | 7.73 | 7.48 | 7.5 | -3.23% | 325,287 | 246,845,071 |
| 2024-01-11 | 8.16 | 8.46 | 7.64 | 7.75 | -2.52% | 509,713 | 401,442,191 |
| 2024-01-10 | 7.28 | 7.95 | 7.16 | 7.95 | +9.96% | 210,955 | 161,323,642 |
| 2024-01-09 | 7.04 | 7.28 | 6.99 | 7.23 | +2.7% | 61,764 | 44,203,591 |
| 2024-01-08 | 7.07 | 7.15 | 7.03 | 7.04 | -0.71% | 36,331 | 25,764,401 |
| 2024-01-05 | 7.17 | 7.22 | 7.06 | 7.09 | -0.98% | 36,509 | 26,102,484 |
| 2024-01-04 | 7.13 | 7.16 | 7.08 | 7.16 | +0.56% | 36,130 | 25,761,566 |
| 2024-01-03 | 7.05 | 7.16 | 7.05 | 7.12 | +0.71% | 32,760 | 23,307,151 |
| 2024-01-02 | 7.01 | 7.12 | 7.01 | 7.07 | +0.86% | 46,994 | 33,249,246 |
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：