股票概览
9.55
-3.24%
-0.32
9.68
开盘价
9.75
最高价
9.39
最低价
1,052,924
成交量
数据更新至: 2024-12-31
技术指标
9.41
MA5 (5日均线)
9.27
MA10 (10日均线)
9.10
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 | 9.68 | 9.75 | 9.39 | 9.55 | -3.24% | 1,052,924 | 1,006,075,652 |
| 2024-12-30 | 9.28 | 10.04 | 9.14 | 9.87 | +6.36% | 1,639,390 | 1,583,885,532 |
| 2024-12-27 | 9.11 | 9.39 | 9.05 | 9.28 | +1.31% | 864,150 | 799,108,750 |
| 2024-12-26 | 9.07 | 9.29 | 9.03 | 9.16 | -0.11% | 773,010 | 707,031,979 |
| 2024-12-25 | 9.68 | 9.8 | 9.16 | 9.17 | -4.08% | 977,876 | 916,633,695 |
| 2024-12-24 | 9.51 | 9.84 | 9.35 | 9.56 | -0.62% | 1,288,716 | 1,231,768,162 |
| 2024-12-23 | 9.41 | 10.3 | 9.27 | 9.62 | +2.23% | 2,191,189 | 2,125,928,431 |
| 2024-12-20 | 8.61 | 9.41 | 8.6 | 9.41 | +10.06% | 1,288,213 | 1,179,703,974 |
| 2024-12-19 | 8.44 | 8.57 | 8.37 | 8.55 | +0.47% | 238,641 | 202,055,612 |
| 2024-12-18 | 8.53 | 8.58 | 8.47 | 8.51 | -0.23% | 187,815 | 160,194,394 |
| 2024-12-17 | 8.69 | 8.73 | 8.49 | 8.53 | -2.18% | 295,666 | 253,943,234 |
| 2024-12-16 | 8.73 | 8.9 | 8.67 | 8.72 | -0.8% | 300,996 | 263,889,713 |
| 2024-12-13 | 9.08 | 9.08 | 8.77 | 8.79 | -3.62% | 480,881 | 428,150,952 |
| 2024-12-12 | 9.05 | 9.15 | 8.98 | 9.12 | +1% | 491,428 | 446,905,092 |
| 2024-12-11 | 8.96 | 9.03 | 8.91 | 9.03 | +0.33% | 355,373 | 319,840,643 |
| 2024-12-10 | 9.2 | 9.25 | 8.99 | 9 | -0.77% | 584,040 | 531,313,480 |
| 2024-12-09 | 9.19 | 9.22 | 8.93 | 9.07 | -0.44% | 548,333 | 498,795,137 |
| 2024-12-06 | 9.1 | 9.14 | 8.95 | 9.11 | +0.11% | 549,911 | 498,026,628 |
| 2024-12-05 | 8.99 | 9.2 | 8.94 | 9.1 | +2.13% | 670,581 | 607,374,093 |
| 2024-12-04 | 8.8 | 9.09 | 8.73 | 8.91 | +0.68% | 630,199 | 561,860,471 |
| 2024-12-03 | 8.87 | 8.94 | 8.75 | 8.85 | -0.56% | 366,723 | 324,076,512 |
| 2024-12-02 | 8.87 | 8.95 | 8.79 | 8.9 | +1.02% | 482,938 | 429,285,214 |
| 2024-11-29 | 8.55 | 8.85 | 8.55 | 8.81 | +2.68% | 556,718 | 489,150,373 |
| 2024-11-28 | 8.59 | 8.66 | 8.55 | 8.58 | -0.23% | 316,602 | 272,722,314 |
| 2024-11-27 | 8.48 | 8.6 | 8.28 | 8.6 | +0.7% | 385,102 | 325,264,497 |
| 2024-11-26 | 8.48 | 8.67 | 8.48 | 8.54 | -0.12% | 366,961 | 314,493,322 |
| 2024-11-25 | 8.45 | 8.58 | 8.4 | 8.55 | +0.71% | 352,219 | 299,266,050 |
| 2024-11-22 | 8.89 | 8.9 | 8.44 | 8.49 | -5.03% | 557,130 | 484,757,771 |
| 2024-11-21 | 8.87 | 9.05 | 8.74 | 8.94 | +0.45% | 585,971 | 520,953,107 |
| 2024-11-20 | 8.61 | 8.95 | 8.56 | 8.9 | +3.13% | 635,344 | 560,190,797 |
| 2024-11-19 | 8.51 | 8.64 | 8.39 | 8.63 | +2.37% | 445,538 | 379,648,740 |
| 2024-11-18 | 8.76 | 8.86 | 8.37 | 8.43 | -3.55% | 665,771 | 571,033,022 |
| 2024-11-15 | 8.88 | 9.11 | 8.74 | 8.74 | -2.24% | 713,680 | 638,247,044 |
| 2024-11-14 | 9.35 | 9.53 | 8.9 | 8.94 | -4.99% | 1,014,795 | 929,522,899 |
| 2024-11-13 | 9.8 | 9.98 | 9.31 | 9.41 | -8.91% | 1,850,854 | 1,776,927,340 |
| 2024-11-12 | 9.78 | 10.6 | 9.73 | 10.33 | +7.16% | 2,328,441 | 2,403,020,861 |
| 2024-11-11 | 8.92 | 9.88 | 8.9 | 9.64 | +7.35% | 1,459,792 | 1,378,561,570 |
| 2024-11-08 | 9.2 | 9.34 | 8.93 | 8.98 | -1.64% | 885,093 | 806,508,455 |
| 2024-11-07 | 8.9 | 9.13 | 8.82 | 9.13 | +0.55% | 796,897 | 720,898,320 |
| 2024-11-06 | 9.1 | 9.36 | 9.01 | 9.08 | -0.22% | 1,081,304 | 986,454,112 |
| 2024-11-05 | 8.98 | 9.23 | 8.94 | 9.1 | +1.11% | 1,210,727 | 1,096,434,046 |
| 2024-11-04 | 8.99 | 9.23 | 8.78 | 9 | +2.51% | 1,425,917 | 1,283,213,816 |
| 2024-11-01 | 8.3 | 9.11 | 8.22 | 8.78 | +5.66% | 1,530,029 | 1,335,732,430 |
| 2024-10-31 | 8.21 | 8.44 | 8.2 | 8.31 | +0.85% | 555,872 | 463,325,722 |
| 2024-10-30 | 8.3 | 8.36 | 8.15 | 8.24 | -1.67% | 601,041 | 496,005,644 |
| 2024-10-29 | 8.58 | 8.59 | 8.33 | 8.38 | -2.33% | 653,673 | 551,076,662 |
| 2024-10-28 | 8.36 | 8.59 | 8.29 | 8.58 | +2.39% | 759,204 | 644,431,419 |
| 2024-10-25 | 8.2 | 8.39 | 8.2 | 8.38 | +0.24% | 748,941 | 623,332,705 |
| 2024-10-24 | 8.38 | 8.67 | 8.34 | 8.36 | +1.21% | 1,136,879 | 968,091,128 |
| 2024-10-23 | 8.36 | 8.41 | 8.22 | 8.26 | -0.96% | 672,435 | 558,230,088 |
| 2024-10-22 | 8.3 | 8.45 | 8.21 | 8.34 | -0.36% | 790,600 | 659,158,444 |
| 2024-10-21 | 8.09 | 8.47 | 7.95 | 8.37 | +3.59% | 1,202,812 | 984,697,877 |
| 2024-10-18 | 7.78 | 8.15 | 7.74 | 8.08 | +3.72% | 1,051,493 | 845,012,215 |
| 2024-10-17 | 7.76 | 8 | 7.71 | 7.79 | +0.39% | 617,000 | 483,274,074 |
| 2024-10-16 | 7.66 | 7.83 | 7.63 | 7.76 | +0.26% | 365,046 | 282,826,084 |
| 2024-10-15 | 7.75 | 7.92 | 7.69 | 7.74 | -0.9% | 404,951 | 316,458,860 |
| 2024-10-14 | 7.6 | 7.83 | 7.6 | 7.81 | +1.69% | 473,068 | 366,120,186 |
| 2024-10-11 | 8.06 | 8.06 | 7.57 | 7.68 | -3.64% | 559,637 | 435,517,224 |
| 2024-10-10 | 7.93 | 8.18 | 7.81 | 7.97 | +0.63% | 650,597 | 522,615,474 |
| 2024-10-09 | 8.57 | 8.57 | 7.92 | 7.92 | -10% | 1,060,105 | 867,152,634 |
| 2024-10-08 | 9.26 | 9.26 | 8.24 | 8.8 | +4.51% | 1,484,854 | 1,302,206,003 |
| 2024-09-30 | 8.12 | 8.48 | 7.86 | 8.42 | +8.51% | 1,312,345 | 1,076,782,940 |
| 2024-09-27 | 7.52 | 7.85 | 7.5 | 7.76 | +4.58% | 725,149 | 554,253,048 |
| 2024-09-26 | 7.19 | 7.45 | 7.14 | 7.42 | +2.91% | 740,616 | 540,161,566 |
| 2024-09-25 | 7.14 | 7.37 | 7.11 | 7.21 | +1.84% | 778,675 | 564,669,443 |
| 2024-09-24 | 6.86 | 7.1 | 6.85 | 7.08 | +3.36% | 516,704 | 361,524,595 |
| 2024-09-23 | 6.84 | 6.91 | 6.81 | 6.85 | +0.59% | 226,731 | 155,514,892 |
| 2024-09-20 | 6.94 | 6.95 | 6.76 | 6.81 | -1.87% | 335,085 | 228,511,025 |
| 2024-09-19 | 6.83 | 6.98 | 6.79 | 6.94 | +1.91% | 261,855 | 180,961,783 |
| 2024-09-18 | 6.85 | 6.87 | 6.67 | 6.81 | -0.87% | 252,871 | 171,215,947 |
| 2024-09-13 | 6.97 | 6.98 | 6.87 | 6.87 | -1.43% | 227,451 | 157,420,273 |
| 2024-09-12 | 6.95 | 7.12 | 6.95 | 6.97 | -0.14% | 278,309 | 195,803,900 |
| 2024-09-11 | 6.96 | 7.02 | 6.91 | 6.98 | -0.43% | 184,394 | 128,506,118 |
| 2024-09-10 | 7.04 | 7.09 | 6.88 | 7.01 | -0.28% | 288,125 | 200,800,973 |
| 2024-09-09 | 7 | 7.1 | 6.93 | 7.03 | +0.14% | 242,568 | 170,464,612 |
| 2024-09-06 | 7.14 | 7.17 | 7 | 7.02 | -1.96% | 314,044 | 221,824,878 |
| 2024-09-05 | 7.06 | 7.18 | 7.04 | 7.16 | +1.27% | 311,659 | 222,595,210 |
| 2024-09-04 | 7.11 | 7.17 | 7.05 | 7.07 | -0.98% | 359,474 | 255,258,783 |
| 2024-09-03 | 7.16 | 7.23 | 7.1 | 7.14 | -0.42% | 405,224 | 290,228,179 |
| 2024-09-02 | 7.24 | 7.38 | 7.15 | 7.17 | -1.38% | 602,728 | 438,572,724 |
| 2024-08-30 | 7.24 | 7.39 | 7.15 | 7.27 | +0.55% | 801,123 | 583,407,536 |
| 2024-08-29 | 7.03 | 7.28 | 6.97 | 7.23 | +2.12% | 759,779 | 545,889,390 |
| 2024-08-28 | 7.16 | 7.17 | 7 | 7.08 | -2.61% | 665,638 | 471,371,993 |
| 2024-08-27 | 6.98 | 7.35 | 6.93 | 7.27 | +4.15% | 1,231,576 | 885,316,663 |
| 2024-08-26 | 6.95 | 6.99 | 6.84 | 6.98 | +0.43% | 412,363 | 285,498,245 |
| 2024-08-23 | 7 | 7.07 | 6.92 | 6.95 | -0.86% | 373,792 | 260,572,740 |
| 2024-08-22 | 7.23 | 7.26 | 6.99 | 7.01 | -2.37% | 508,978 | 361,205,972 |
| 2024-08-21 | 7.16 | 7.22 | 7.12 | 7.18 | -0.42% | 359,955 | 258,553,537 |
| 2024-08-20 | 7.35 | 7.37 | 7.18 | 7.21 | -1.9% | 521,247 | 378,150,052 |
| 2024-08-19 | 7.51 | 7.52 | 7.33 | 7.35 | -3.29% | 831,656 | 615,477,184 |
| 2024-08-16 | 7.5 | 7.77 | 7.38 | 7.6 | +0.8% | 1,186,277 | 896,897,953 |
| 2024-08-15 | 7.6 | 7.65 | 7.5 | 7.54 | +0.13% | 700,131 | 529,245,246 |
| 2024-08-14 | 7.68 | 7.69 | 7.52 | 7.53 | -2.08% | 726,287 | 550,862,463 |
| 2024-08-13 | 7.76 | 7.89 | 7.58 | 7.69 | -1.91% | 1,036,688 | 799,669,809 |
| 2024-08-12 | 7.67 | 8.03 | 7.66 | 7.84 | +2.22% | 1,278,044 | 1,005,470,485 |
| 2024-08-09 | 7.77 | 8.21 | 7.65 | 7.67 | -4.96% | 1,474,503 | 1,149,702,603 |
| 2024-08-08 | 8.07 | 8.6 | 8.06 | 8.07 | -1.1% | 1,910,173 | 1,589,646,759 |
| 2024-08-07 | 8.6 | 8.69 | 8.16 | 8.16 | -10.03% | 2,038,565 | 1,686,866,111 |
| 2024-08-06 | 8.97 | 9.6 | 8.45 | 9.07 | +3.54% | 2,988,104 | 2,707,100,292 |
| 2024-08-05 | 8.1 | 8.76 | 7.96 | 8.76 | +10.05% | 2,883,397 | 2,427,088,231 |
| 2024-08-02 | 7.23 | 7.96 | 7.2 | 7.96 | +9.94% | 1,516,830 | 1,170,208,666 |
| 2024-08-01 | 7.19 | 7.36 | 7.17 | 7.24 | +0.14% | 536,168 | 388,837,800 |
| 2024-07-31 | 7.04 | 7.25 | 6.94 | 7.23 | +1.69% | 781,504 | 556,545,725 |
| 2024-07-30 | 6.71 | 7.17 | 6.69 | 7.11 | +5.8% | 816,150 | 570,860,546 |
| 2024-07-29 | 6.72 | 6.77 | 6.63 | 6.72 | 0% | 238,257 | 159,312,930 |
| 2024-07-26 | 6.66 | 6.79 | 6.66 | 6.72 | +0.75% | 211,048 | 142,055,849 |
| 2024-07-25 | 6.65 | 6.74 | 6.62 | 6.67 | +0.15% | 221,997 | 148,240,027 |
| 2024-07-24 | 6.83 | 6.91 | 6.66 | 6.66 | -3.2% | 381,136 | 257,640,832 |
| 2024-07-23 | 7.09 | 7.26 | 6.88 | 6.88 | -3.1% | 576,201 | 407,071,194 |
| 2024-07-22 | 7.04 | 7.12 | 6.95 | 7.1 | +0.71% | 283,316 | 199,891,363 |
| 2024-07-19 | 7.08 | 7.11 | 7.02 | 7.05 | -0.84% | 273,601 | 193,141,490 |
| 2024-07-18 | 6.96 | 7.12 | 6.87 | 7.11 | +1.72% | 369,174 | 257,742,581 |
| 2024-07-17 | 7.07 | 7.09 | 6.99 | 6.99 | -0.99% | 294,760 | 207,410,960 |
| 2024-07-16 | 7.06 | 7.12 | 7.01 | 7.06 | -0.28% | 315,473 | 223,064,452 |
| 2024-07-15 | 7.16 | 7.19 | 7.05 | 7.08 | 0% | 497,784 | 353,738,521 |
| 2024-07-12 | 7.06 | 7.14 | 7.02 | 7.08 | -0.28% | 293,100 | 207,254,600 |
| 2024-07-11 | 7.03 | 7.11 | 6.98 | 7.1 | +2.01% | 448,131 | 316,291,423 |
| 2024-07-10 | 6.89 | 7.09 | 6.82 | 6.96 | +0.43% | 417,320 | 291,325,506 |
| 2024-07-09 | 6.77 | 6.93 | 6.64 | 6.93 | +2.51% | 331,796 | 225,383,517 |
| 2024-07-08 | 6.98 | 7.01 | 6.75 | 6.76 | -3.01% | 251,357 | 171,847,802 |
| 2024-07-05 | 6.81 | 7 | 6.72 | 6.97 | +2.35% | 311,242 | 214,287,535 |
| 2024-07-04 | 7 | 7.03 | 6.76 | 6.81 | -2.99% | 317,100 | 217,927,207 |
| 2024-07-03 | 7.1 | 7.19 | 6.99 | 7.02 | -1.27% | 286,257 | 202,355,126 |
| 2024-07-02 | 7.15 | 7.19 | 7.08 | 7.11 | -0.56% | 288,216 | 205,238,259 |
| 2024-07-01 | 6.99 | 7.17 | 6.97 | 7.15 | +2.14% | 336,968 | 238,827,039 |
| 2024-06-28 | 6.92 | 7.06 | 6.9 | 7 | +0.86% | 285,511 | 199,962,855 |
| 2024-06-27 | 7.09 | 7.1 | 6.92 | 6.94 | -2.53% | 288,873 | 202,131,176 |
| 2024-06-26 | 6.95 | 7.14 | 6.88 | 7.12 | +2.45% | 394,181 | 276,444,580 |
| 2024-06-25 | 6.94 | 7.02 | 6.89 | 6.95 | +0.14% | 343,880 | 239,157,222 |
| 2024-06-24 | 7.14 | 7.14 | 6.91 | 6.94 | -3.21% | 468,531 | 328,276,469 |
| 2024-06-21 | 7.16 | 7.3 | 7.12 | 7.17 | -1.65% | 450,363 | 324,517,966 |
| 2024-06-20 | 7.49 | 7.64 | 7.28 | 7.29 | -3.06% | 760,201 | 565,611,209 |
| 2024-06-19 | 7.55 | 7.63 | 7.45 | 7.52 | -0.13% | 515,823 | 389,240,182 |
| 2024-06-18 | 7.51 | 7.59 | 7.42 | 7.53 | +0.27% | 493,060 | 371,194,908 |
| 2024-06-17 | 7.5 | 7.63 | 7.47 | 7.51 | -1.44% | 468,342 | 352,314,600 |
| 2024-06-14 | 7.65 | 7.7 | 7.52 | 7.62 | -0.78% | 567,832 | 431,679,492 |
| 2024-06-13 | 7.77 | 7.84 | 7.59 | 7.68 | -1.79% | 993,043 | 763,877,638 |
| 2024-06-12 | 7.53 | 7.84 | 7.48 | 7.82 | +3.85% | 1,158,305 | 893,587,746 |
| 2024-06-11 | 7.45 | 7.54 | 7.34 | 7.53 | +0.53% | 411,293 | 307,383,748 |
| 2024-06-07 | 7.48 | 7.56 | 7.41 | 7.49 | +0.54% | 408,630 | 305,825,213 |
| 2024-06-06 | 7.63 | 7.68 | 7.38 | 7.45 | -2.61% | 674,091 | 505,240,737 |
| 2024-06-05 | 7.74 | 7.85 | 7.61 | 7.65 | -1.29% | 692,345 | 534,136,340 |
| 2024-06-04 | 7.65 | 7.83 | 7.65 | 7.75 | +1.31% | 721,132 | 558,449,987 |
| 2024-06-03 | 7.74 | 7.8 | 7.57 | 7.65 | -1.8% | 654,302 | 502,156,532 |
| 2024-05-31 | 7.93 | 7.97 | 7.76 | 7.79 | -1.02% | 625,543 | 490,335,438 |
| 2024-05-30 | 8.01 | 8.05 | 7.83 | 7.87 | -2.6% | 678,976 | 537,897,360 |
| 2024-05-29 | 8.08 | 8.14 | 7.97 | 8.08 | -0.25% | 714,900 | 575,477,840 |
| 2024-05-28 | 8.25 | 8.29 | 8.08 | 8.1 | -2.64% | 857,931 | 699,196,800 |
| 2024-05-27 | 8.57 | 8.64 | 8.22 | 8.32 | -4.37% | 1,356,874 | 1,132,834,689 |
| 2024-05-24 | 8.6 | 8.9 | 8.48 | 8.7 | +2.47% | 1,679,784 | 1,460,105,324 |
| 2024-05-23 | 8.64 | 8.87 | 8.43 | 8.49 | -2.53% | 1,232,364 | 1,061,668,891 |
| 2024-05-22 | 8.92 | 8.99 | 8.58 | 8.71 | -2.35% | 1,493,856 | 1,304,963,750 |
| 2024-05-21 | 9.17 | 9.22 | 8.88 | 8.92 | -3.98% | 1,551,283 | 1,395,783,451 |
| 2024-05-20 | 8.94 | 9.42 | 8.94 | 9.29 | +2.54% | 2,129,403 | 1,960,134,630 |
| 2024-05-17 | 9.24 | 9.42 | 8.66 | 9.06 | -4.03% | 2,105,861 | 1,905,012,965 |
| 2024-05-16 | 9.58 | 9.74 | 9.26 | 9.44 | -3.18% | 2,068,555 | 1,959,039,816 |
| 2024-05-15 | 9.58 | 9.94 | 9.35 | 9.75 | +0.93% | 2,229,115 | 2,144,179,616 |
| 2024-05-14 | 9.99 | 10.38 | 9.53 | 9.66 | -8.78% | 2,995,595 | 2,978,245,826 |
| 2024-05-13 | 9.42 | 10.67 | 9.3 | 10.59 | +9.18% | 3,226,195 | 3,359,392,174 |
| 2024-05-10 | 8.8 | 9.98 | 8.6 | 9.7 | +6.48% | 3,054,733 | 2,890,908,779 |
| 2024-05-09 | 8.56 | 9.3 | 8.28 | 9.11 | +5.32% | 2,888,515 | 2,586,771,770 |
| 2024-05-08 | 7.79 | 8.65 | 7.79 | 8.65 | +10.05% | 2,262,955 | 1,896,751,933 |
| 2024-05-07 | 8.49 | 8.49 | 7.71 | 7.86 | +0.13% | 2,593,443 | 2,106,850,170 |
| 2024-05-06 | 7.78 | 7.85 | 7.62 | 7.85 | +9.94% | 659,160 | 513,691,740 |
| 2024-04-30 | 6.6 | 7.14 | 6.5 | 7.14 | +10.02% | 1,219,178 | 843,411,540 |
| 2024-04-29 | 6.2 | 6.49 | 6.17 | 6.49 | +5.19% | 372,623 | 236,818,791 |
| 2024-04-26 | 6.06 | 6.17 | 6.05 | 6.17 | +1.48% | 183,950 | 112,762,271 |
| 2024-04-25 | 6 | 6.11 | 6 | 6.08 | +0.83% | 148,640 | 90,369,104 |
| 2024-04-24 | 6.06 | 6.09 | 5.99 | 6.03 | +0.5% | 154,019 | 92,806,396 |
| 2024-04-23 | 5.94 | 6.02 | 5.9 | 6 | +1.01% | 119,401 | 71,182,288 |
| 2024-04-22 | 5.92 | 5.98 | 5.86 | 5.94 | +0.34% | 98,182 | 58,270,995 |
| 2024-04-19 | 5.86 | 5.93 | 5.82 | 5.92 | +0.17% | 99,344 | 58,480,331 |
| 2024-04-18 | 5.91 | 5.97 | 5.89 | 5.91 | -0.34% | 110,921 | 65,769,938 |
| 2024-04-17 | 5.79 | 5.93 | 5.78 | 5.93 | +3.49% | 156,854 | 92,040,015 |
| 2024-04-16 | 5.85 | 5.9 | 5.67 | 5.73 | -2.88% | 219,283 | 126,606,328 |
| 2024-04-15 | 5.99 | 6.04 | 5.82 | 5.9 | -1.5% | 165,854 | 98,327,390 |
| 2024-04-12 | 6.06 | 6.07 | 5.98 | 5.99 | -0.99% | 110,256 | 66,341,993 |
| 2024-04-11 | 6 | 6.1 | 6 | 6.05 | 0% | 92,100 | 55,863,195 |
| 2024-04-10 | 6.19 | 6.19 | 6 | 6.05 | -2.26% | 154,480 | 93,791,729 |
| 2024-04-09 | 6.05 | 6.19 | 6.02 | 6.19 | +2.48% | 150,515 | 92,079,407 |
| 2024-04-08 | 6.22 | 6.22 | 6.04 | 6.04 | -3.21% | 175,187 | 107,064,896 |
| 2024-04-03 | 6.23 | 6.28 | 6.18 | 6.24 | 0% | 135,096 | 84,146,734 |
| 2024-04-02 | 6.28 | 6.28 | 6.19 | 6.24 | -0.79% | 130,716 | 81,422,051 |
| 2024-04-01 | 6.18 | 6.3 | 6.17 | 6.29 | +1.94% | 164,143 | 102,192,268 |
| 2024-03-29 | 6.12 | 6.17 | 6.08 | 6.17 | +0.49% | 134,414 | 82,230,022 |
| 2024-03-28 | 6.13 | 6.19 | 6.06 | 6.14 | +0.66% | 157,595 | 96,566,492 |
| 2024-03-27 | 6.15 | 6.25 | 6.1 | 6.1 | -1.13% | 148,204 | 91,702,050 |
| 2024-03-26 | 6.18 | 6.23 | 6.07 | 6.17 | -0.32% | 173,227 | 106,532,713 |
| 2024-03-25 | 6.39 | 6.43 | 6.18 | 6.19 | -3.13% | 202,306 | 127,589,115 |
| 2024-03-22 | 6.52 | 6.52 | 6.33 | 6.39 | -1.69% | 178,568 | 114,381,003 |
| 2024-03-21 | 6.51 | 6.54 | 6.45 | 6.5 | +0.15% | 138,143 | 89,682,684 |
| 2024-03-20 | 6.43 | 6.52 | 6.4 | 6.49 | +0.93% | 150,335 | 97,332,849 |
| 2024-03-19 | 6.45 | 6.54 | 6.42 | 6.43 | -0.62% | 179,199 | 116,071,795 |
| 2024-03-18 | 6.4 | 6.48 | 6.34 | 6.47 | +1.57% | 224,867 | 144,150,243 |
| 2024-03-15 | 6.28 | 6.41 | 6.27 | 6.37 | +0.95% | 182,701 | 115,998,748 |
| 2024-03-14 | 6.37 | 6.46 | 6.25 | 6.31 | +0.16% | 212,633 | 134,922,901 |
| 2024-03-13 | 6.35 | 6.38 | 6.23 | 6.3 | -1.1% | 181,054 | 113,930,500 |
| 2024-03-12 | 6.21 | 6.39 | 6.2 | 6.37 | +2.58% | 285,585 | 180,948,270 |
| 2024-03-11 | 6.14 | 6.21 | 6.12 | 6.21 | +1.64% | 144,467 | 89,231,552 |
| 2024-03-08 | 6.1 | 6.15 | 6.06 | 6.11 | +0.16% | 111,635 | 68,123,436 |
| 2024-03-07 | 6.17 | 6.21 | 6.08 | 6.1 | -1.13% | 161,718 | 99,320,496 |
| 2024-03-06 | 6.19 | 6.22 | 6.1 | 6.17 | -0.48% | 145,495 | 89,779,139 |
| 2024-03-05 | 6.28 | 6.3 | 6.19 | 6.2 | -1.9% | 193,209 | 120,365,021 |
| 2024-03-04 | 6.19 | 6.34 | 6.17 | 6.32 | +1.94% | 265,803 | 166,579,328 |
| 2024-03-01 | 6.15 | 6.23 | 6.15 | 6.2 | +0.49% | 203,836 | 126,052,057 |
| 2024-02-29 | 5.96 | 6.18 | 5.95 | 6.17 | +2.32% | 236,419 | 144,302,506 |
| 2024-02-28 | 6.27 | 6.4 | 6.02 | 6.03 | -3.83% | 363,765 | 226,768,161 |
| 2024-02-27 | 6.14 | 6.27 | 6.13 | 6.27 | +1.62% | 215,601 | 133,848,702 |
| 2024-02-26 | 6.11 | 6.27 | 6.1 | 6.17 | +0.82% | 284,474 | 175,732,763 |
| 2024-02-23 | 6.04 | 6.12 | 6.01 | 6.12 | +0.99% | 275,795 | 167,555,288 |
| 2024-02-22 | 5.96 | 6.08 | 5.95 | 6.06 | +0.83% | 254,439 | 153,128,980 |
| 2024-02-21 | 5.97 | 6.14 | 5.9 | 6.01 | 0% | 310,091 | 187,132,446 |
| 2024-02-20 | 5.9 | 6.11 | 5.85 | 6.01 | +1.01% | 262,958 | 157,554,977 |
| 2024-02-19 | 5.9 | 6.01 | 5.83 | 5.95 | +1.19% | 360,060 | 212,877,246 |
| 2024-02-08 | 5.51 | 5.89 | 5.45 | 5.88 | +7.5% | 401,231 | 226,738,551 |
| 2024-02-07 | 5.5 | 5.63 | 5.41 | 5.47 | -0.91% | 365,942 | 202,017,497 |
| 2024-02-06 | 5.16 | 5.64 | 5.04 | 5.52 | +6.77% | 361,519 | 193,171,886 |
| 2024-02-05 | 5.5 | 5.52 | 5.04 | 5.17 | -6.51% | 364,282 | 190,033,270 |
| 2024-02-02 | 5.79 | 5.89 | 5.36 | 5.53 | -4.33% | 277,297 | 155,766,346 |
| 2024-02-01 | 5.81 | 5.93 | 5.69 | 5.78 | -1.37% | 221,288 | 128,570,264 |
| 2024-01-31 | 6.1 | 6.14 | 5.83 | 5.86 | -3.14% | 273,988 | 163,234,301 |
| 2024-01-30 | 6.2 | 6.25 | 6.04 | 6.05 | -2.73% | 140,885 | 86,498,626 |
| 2024-01-29 | 6.37 | 6.39 | 6.2 | 6.22 | -2.2% | 173,512 | 108,721,166 |
| 2024-01-26 | 6.29 | 6.46 | 6.28 | 6.36 | +0.79% | 240,030 | 153,051,958 |
| 2024-01-25 | 6.12 | 6.32 | 6.07 | 6.31 | +3.78% | 243,290 | 151,291,887 |
| 2024-01-24 | 5.98 | 6.09 | 5.85 | 6.08 | +1.67% | 242,953 | 145,702,800 |
| 2024-01-23 | 5.95 | 6.02 | 5.83 | 5.98 | 0% | 237,953 | 141,424,946 |
| 2024-01-22 | 6.4 | 6.41 | 5.93 | 5.98 | -7% | 296,550 | 182,198,207 |
| 2024-01-19 | 6.47 | 6.52 | 6.4 | 6.43 | -0.92% | 138,810 | 89,585,521 |
| 2024-01-18 | 6.57 | 6.58 | 6.33 | 6.49 | -1.52% | 246,379 | 158,492,258 |
| 2024-01-17 | 6.76 | 6.81 | 6.59 | 6.59 | -2.66% | 174,308 | 116,893,256 |
| 2024-01-16 | 6.86 | 6.86 | 6.68 | 6.77 | -1.6% | 196,625 | 132,866,788 |
| 2024-01-15 | 6.86 | 6.91 | 6.81 | 6.88 | +0.29% | 130,823 | 89,847,578 |
| 2024-01-12 | 6.91 | 6.97 | 6.86 | 6.86 | -1.15% | 122,186 | 84,446,497 |
| 2024-01-11 | 6.86 | 6.96 | 6.85 | 6.94 | +1.02% | 137,545 | 94,991,754 |
| 2024-01-10 | 6.98 | 6.98 | 6.87 | 6.87 | -1.29% | 127,858 | 88,314,995 |
| 2024-01-09 | 6.94 | 7.02 | 6.89 | 6.96 | +0.87% | 148,906 | 103,527,384 |
| 2024-01-08 | 7 | 7.06 | 6.9 | 6.9 | -1.85% | 160,623 | 112,122,486 |
| 2024-01-05 | 7.13 | 7.19 | 7.01 | 7.03 | -1.95% | 180,772 | 128,236,007 |
| 2024-01-04 | 7.1 | 7.19 | 7.1 | 7.17 | +0.28% | 187,748 | 134,269,466 |
| 2024-01-03 | 7.17 | 7.28 | 7.1 | 7.15 | -0.42% | 230,013 | 165,161,798 |
| 2024-01-02 | 7.14 | 7.23 | 7.12 | 7.18 | +0.56% | 224,594 | 161,410,020 |
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：