股票概览
9.73
+0.31%
+0.03
9.64
开盘价
10.18
最高价
9.6
最低价
387,290
成交量
数据更新至: 2024-12-31
技术指标
9.69
MA5 (5日均线)
9.68
MA10 (10日均线)
9.80
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 | 9.64 | 10.18 | 9.6 | 9.73 | +0.31% | 387,290 | 384,042,509 |
| 2024-12-30 | 9.33 | 9.79 | 9.12 | 9.7 | +2% | 253,874 | 242,584,790 |
| 2024-12-27 | 9.68 | 10.05 | 9.48 | 9.51 | -3.65% | 293,910 | 286,282,489 |
| 2024-12-26 | 9.3 | 10.1 | 9.26 | 9.87 | +2.6% | 384,091 | 371,741,054 |
| 2024-12-25 | 9.11 | 9.69 | 8.6 | 9.62 | +5.71% | 397,441 | 366,469,231 |
| 2024-12-24 | 8.99 | 9.14 | 8.77 | 9.1 | +1.11% | 211,701 | 189,166,674 |
| 2024-12-23 | 9.65 | 9.7 | 8.98 | 9 | -8.63% | 286,288 | 266,201,809 |
| 2024-12-20 | 9.87 | 10.12 | 9.77 | 9.85 | -0.71% | 276,372 | 273,612,822 |
| 2024-12-19 | 10.15 | 10.45 | 9.77 | 9.92 | -5.7% | 349,750 | 349,779,501 |
| 2024-12-18 | 10 | 10.52 | 9.84 | 10.52 | +2.73% | 487,951 | 497,114,227 |
| 2024-12-17 | 11 | 11 | 10.08 | 10.24 | -8.57% | 581,776 | 595,170,929 |
| 2024-12-16 | 10.8 | 11.8 | 10.66 | 11.2 | +3.13% | 747,724 | 839,897,986 |
| 2024-12-13 | 10.83 | 11.98 | 10.41 | 10.86 | -1.54% | 843,570 | 918,212,533 |
| 2024-12-12 | 10.35 | 11.03 | 10.28 | 11.03 | +9.97% | 957,369 | 1,024,204,564 |
| 2024-12-11 | 9.49 | 10.03 | 9.41 | 10.03 | +9.98% | 426,889 | 422,698,657 |
| 2024-12-10 | 9.36 | 9.5 | 9.1 | 9.12 | +0.88% | 209,885 | 195,700,465 |
| 2024-12-09 | 9.23 | 9.31 | 8.95 | 9.04 | -2.8% | 157,556 | 143,270,660 |
| 2024-12-06 | 9.2 | 9.4 | 9 | 9.3 | +0.87% | 201,232 | 185,038,416 |
| 2024-12-05 | 9.2 | 9.24 | 9.06 | 9.22 | -0.11% | 169,601 | 155,321,291 |
| 2024-12-04 | 9.5 | 9.69 | 9.12 | 9.23 | -3.25% | 227,367 | 214,295,034 |
| 2024-12-03 | 9.68 | 9.86 | 9.46 | 9.54 | -2.35% | 245,723 | 235,781,399 |
| 2024-12-02 | 9.74 | 10 | 9.64 | 9.77 | -0.71% | 345,531 | 340,210,691 |
| 2024-11-29 | 9.64 | 10.08 | 9.4 | 9.84 | +2.61% | 392,838 | 380,451,110 |
| 2024-11-28 | 9.09 | 9.75 | 9.09 | 9.59 | +5.73% | 346,958 | 325,751,962 |
| 2024-11-27 | 8.99 | 9.14 | 8.55 | 9.07 | +0.33% | 176,580 | 155,833,288 |
| 2024-11-26 | 8.86 | 9.25 | 8.8 | 9.04 | +1.46% | 198,691 | 180,415,716 |
| 2024-11-25 | 8.77 | 8.99 | 8.68 | 8.91 | +0.56% | 137,686 | 121,870,522 |
| 2024-11-22 | 9.33 | 9.4 | 8.82 | 8.86 | -5.84% | 230,477 | 210,060,074 |
| 2024-11-21 | 9.08 | 9.5 | 9 | 9.41 | +2.06% | 271,075 | 251,564,776 |
| 2024-11-20 | 8.93 | 9.36 | 8.86 | 9.22 | +3.25% | 221,166 | 201,645,810 |
| 2024-11-19 | 9.05 | 9.11 | 8.57 | 8.93 | -2.3% | 250,743 | 222,240,033 |
| 2024-11-18 | 9.1 | 9.23 | 8.85 | 9.14 | +1.22% | 223,028 | 201,565,858 |
| 2024-11-15 | 9.01 | 9.44 | 9.01 | 9.03 | -3.01% | 257,243 | 236,017,787 |
| 2024-11-14 | 9.74 | 10 | 9.31 | 9.31 | -9.96% | 480,904 | 456,581,540 |
| 2024-11-13 | 11.16 | 11.33 | 10.29 | 10.34 | +0.39% | 744,474 | 817,079,486 |
| 2024-11-12 | 9.84 | 10.33 | 9.76 | 10.3 | +4.67% | 521,373 | 525,162,129 |
| 2024-11-11 | 9.65 | 9.96 | 9.55 | 9.84 | -3.24% | 408,004 | 398,539,103 |
| 2024-11-08 | 10 | 10.95 | 9.55 | 10.17 | +1.7% | 826,593 | 831,748,350 |
| 2024-11-07 | 8.9 | 10 | 8.8 | 10 | +10.01% | 501,980 | 486,196,558 |
| 2024-11-06 | 8.69 | 9.5 | 8.46 | 9.09 | +4.72% | 562,032 | 501,386,869 |
| 2024-11-05 | 8.58 | 8.76 | 8.55 | 8.68 | -0.12% | 350,562 | 302,881,031 |
| 2024-11-04 | 8.8 | 8.97 | 8.27 | 8.69 | -5.44% | 513,083 | 440,367,715 |
| 2024-11-01 | 8.79 | 9.48 | 8.56 | 9.19 | +6.61% | 791,671 | 727,050,506 |
| 2024-10-31 | 8.2 | 8.66 | 8.13 | 8.62 | +3.98% | 360,009 | 301,848,440 |
| 2024-10-30 | 8.08 | 8.39 | 8.03 | 8.29 | +0.85% | 189,642 | 155,933,240 |
| 2024-10-29 | 8.5 | 8.57 | 8.21 | 8.22 | -4.75% | 295,981 | 247,013,153 |
| 2024-10-28 | 8.27 | 8.8 | 8.25 | 8.63 | +6.81% | 434,309 | 373,452,972 |
| 2024-10-25 | 7.79 | 8.13 | 7.79 | 8.08 | +3.19% | 264,359 | 212,753,464 |
| 2024-10-24 | 7.72 | 7.9 | 7.69 | 7.83 | +0.38% | 144,905 | 113,320,357 |
| 2024-10-23 | 7.9 | 7.99 | 7.77 | 7.8 | -0.13% | 199,601 | 157,112,067 |
| 2024-10-22 | 7.81 | 7.88 | 7.7 | 7.81 | +0.13% | 180,880 | 140,759,208 |
| 2024-10-21 | 7.63 | 7.85 | 7.58 | 7.8 | +2.23% | 239,066 | 183,680,977 |
| 2024-10-18 | 7.4 | 7.75 | 7.35 | 7.63 | +2.14% | 205,459 | 154,851,854 |
| 2024-10-17 | 7.7 | 7.79 | 7.43 | 7.47 | -3.24% | 167,184 | 127,395,253 |
| 2024-10-16 | 7.55 | 7.95 | 7.51 | 7.72 | -0.52% | 197,556 | 151,976,077 |
| 2024-10-15 | 7.8 | 8.07 | 7.67 | 7.76 | -1.27% | 214,659 | 169,660,823 |
| 2024-10-14 | 7.86 | 7.99 | 7.47 | 7.86 | -0.76% | 233,223 | 180,022,361 |
| 2024-10-11 | 8.26 | 8.3 | 7.86 | 7.92 | -4.58% | 278,915 | 225,001,063 |
| 2024-10-10 | 7.84 | 8.75 | 7.34 | 8.3 | +2.98% | 508,952 | 402,903,818 |
| 2024-10-09 | 8.39 | 8.39 | 8.06 | 8.06 | -9.94% | 242,747 | 197,621,387 |
| 2024-10-08 | 9.64 | 9.64 | 8.33 | 8.95 | +1.36% | 870,972 | 785,760,434 |
| 2024-09-30 | 8.28 | 8.99 | 7.96 | 8.83 | +7.95% | 915,799 | 777,141,566 |
| 2024-09-27 | 8.5 | 8.74 | 8 | 8.18 | -1.33% | 826,972 | 693,884,698 |
| 2024-09-26 | 7.7 | 8.29 | 7.49 | 8.29 | +9.95% | 850,116 | 675,321,944 |
| 2024-09-25 | 7.35 | 7.94 | 7.22 | 7.54 | +4.43% | 791,617 | 604,012,972 |
| 2024-09-24 | 6.7 | 7.22 | 6.7 | 7.22 | +10.06% | 468,271 | 333,688,593 |
| 2024-09-23 | 6.73 | 6.94 | 6.5 | 6.56 | -5.61% | 404,030 | 268,263,922 |
| 2024-09-20 | 6.82 | 7.18 | 6.78 | 6.95 | -1.14% | 528,542 | 370,862,468 |
| 2024-09-19 | 6.54 | 7.35 | 6.51 | 7.03 | +5.24% | 702,697 | 497,481,792 |
| 2024-09-18 | 6.25 | 6.86 | 5.98 | 6.68 | +0.6% | 558,303 | 359,582,510 |
| 2024-09-13 | 6.2 | 6.82 | 5.98 | 6.64 | +7.1% | 615,596 | 394,652,674 |
| 2024-09-12 | 6.15 | 6.5 | 6.15 | 6.2 | -9.22% | 631,180 | 392,878,424 |
| 2024-09-11 | 7.36 | 7.36 | 6.83 | 6.83 | -10.01% | 111,019 | 78,219,959 |
| 2024-09-10 | 7.59 | 7.59 | 6.76 | 7.59 | +10% | 551,925 | 409,284,279 |
| 2024-09-09 | 6.6 | 6.9 | 6.21 | 6.9 | +10.05% | 268,438 | 179,511,270 |
| 2024-09-06 | 5.7 | 6.27 | 5.68 | 6.27 | +10% | 321,931 | 198,328,342 |
| 2024-09-05 | 5.6 | 5.72 | 5.59 | 5.7 | +1.79% | 38,041 | 21,565,432 |
| 2024-09-04 | 5.55 | 5.63 | 5.54 | 5.6 | +0.36% | 21,932 | 12,278,243 |
| 2024-09-03 | 5.5 | 5.58 | 5.5 | 5.58 | +1.09% | 18,255 | 10,138,112 |
| 2024-09-02 | 5.62 | 5.62 | 5.51 | 5.52 | -1.6% | 27,699 | 15,433,716 |
| 2024-08-30 | 5.46 | 5.73 | 5.46 | 5.61 | +2% | 43,833 | 24,556,071 |
| 2024-08-29 | 5.4 | 5.51 | 5.38 | 5.5 | -0.18% | 28,050 | 15,291,578 |
| 2024-08-28 | 5.6 | 5.69 | 5.5 | 5.51 | +0.36% | 43,674 | 24,245,812 |
| 2024-08-27 | 5.53 | 5.58 | 5.46 | 5.49 | -0.72% | 17,163 | 9,466,867 |
| 2024-08-26 | 5.45 | 5.55 | 5.43 | 5.53 | +1.28% | 16,905 | 9,317,755 |
| 2024-08-23 | 5.45 | 5.47 | 5.35 | 5.46 | +0.37% | 22,568 | 12,236,832 |
| 2024-08-22 | 5.55 | 5.56 | 5.44 | 5.44 | -2.16% | 19,739 | 10,861,639 |
| 2024-08-21 | 5.55 | 5.58 | 5.53 | 5.56 | +0.18% | 11,067 | 6,148,327 |
| 2024-08-20 | 5.62 | 5.64 | 5.51 | 5.55 | -1.42% | 28,841 | 16,040,903 |
| 2024-08-19 | 5.64 | 5.69 | 5.59 | 5.63 | -0.35% | 19,810 | 11,183,767 |
| 2024-08-16 | 5.73 | 5.74 | 5.64 | 5.65 | -1.74% | 17,893 | 10,179,893 |
| 2024-08-15 | 5.72 | 5.77 | 5.67 | 5.75 | +0.52% | 26,132 | 14,980,539 |
| 2024-08-14 | 5.8 | 5.81 | 5.7 | 5.72 | -1.38% | 25,187 | 14,486,606 |
| 2024-08-13 | 5.85 | 5.86 | 5.73 | 5.8 | -0.34% | 26,629 | 15,375,431 |
| 2024-08-12 | 5.87 | 5.88 | 5.8 | 5.82 | -0.85% | 34,289 | 20,007,817 |
| 2024-08-09 | 6.01 | 6.02 | 5.87 | 5.87 | -1.84% | 47,832 | 28,365,584 |
| 2024-08-08 | 5.88 | 6.06 | 5.88 | 5.98 | +0.5% | 70,577 | 42,195,011 |
| 2024-08-07 | 6.02 | 6.04 | 5.91 | 5.95 | -1.65% | 68,529 | 40,828,111 |
| 2024-08-06 | 5.99 | 6.06 | 5.93 | 6.05 | +1.85% | 73,503 | 44,055,663 |
| 2024-08-05 | 6.03 | 6.12 | 5.92 | 5.94 | -1% | 94,866 | 57,225,571 |
| 2024-08-02 | 6.12 | 6.16 | 5.97 | 6 | -2.28% | 106,107 | 64,148,443 |
| 2024-08-01 | 6.18 | 6.24 | 6.09 | 6.14 | -1.13% | 113,791 | 70,058,093 |
| 2024-07-31 | 6.05 | 6.43 | 6.05 | 6.21 | +0.98% | 197,285 | 122,308,090 |
| 2024-07-30 | 5.95 | 6.57 | 5.87 | 6.15 | +2.84% | 230,162 | 141,951,251 |
| 2024-07-29 | 5.85 | 6 | 5.8 | 5.98 | +1.87% | 95,042 | 56,333,407 |
| 2024-07-26 | 5.8 | 5.96 | 5.75 | 5.87 | +1.21% | 76,595 | 44,736,513 |
| 2024-07-25 | 5.65 | 5.92 | 5.65 | 5.8 | +0.17% | 85,809 | 49,641,786 |
| 2024-07-24 | 5.62 | 5.95 | 5.57 | 5.79 | +2.3% | 123,022 | 71,233,320 |
| 2024-07-23 | 5.58 | 5.84 | 5.57 | 5.66 | +1.07% | 87,778 | 50,133,791 |
| 2024-07-22 | 5.56 | 5.6 | 5.5 | 5.6 | -0.18% | 30,168 | 16,758,390 |
| 2024-07-19 | 5.66 | 5.72 | 5.59 | 5.61 | -2.26% | 51,719 | 29,112,794 |
| 2024-07-18 | 5.61 | 5.75 | 5.53 | 5.74 | +1.41% | 79,688 | 44,977,381 |
| 2024-07-17 | 5.46 | 5.78 | 5.46 | 5.66 | +3.85% | 112,355 | 63,423,160 |
| 2024-07-16 | 5.47 | 5.53 | 5.43 | 5.45 | -1.8% | 35,479 | 19,402,955 |
| 2024-07-15 | 5.5 | 5.72 | 5.4 | 5.55 | +0.91% | 54,253 | 30,162,942 |
| 2024-07-12 | 5.45 | 5.54 | 5.44 | 5.5 | +0.73% | 29,742 | 16,378,148 |
| 2024-07-11 | 5.43 | 5.51 | 5.4 | 5.46 | +2.44% | 33,827 | 18,504,546 |
| 2024-07-10 | 5.37 | 5.41 | 5.32 | 5.33 | -1.3% | 17,322 | 9,281,422 |
| 2024-07-09 | 5.35 | 5.42 | 5.24 | 5.4 | +1.31% | 26,882 | 14,347,400 |
| 2024-07-08 | 5.45 | 5.47 | 5.32 | 5.33 | -2.91% | 33,576 | 18,019,536 |
| 2024-07-05 | 5.46 | 5.54 | 5.38 | 5.49 | +0.37% | 40,092 | 21,955,275 |
| 2024-07-04 | 5.7 | 5.71 | 5.41 | 5.47 | -6.01% | 90,078 | 49,972,425 |
| 2024-07-03 | 5.53 | 6.02 | 5.5 | 5.82 | +5.63% | 133,723 | 77,434,243 |
| 2024-07-02 | 5.45 | 5.55 | 5.44 | 5.51 | +1.1% | 29,888 | 16,455,365 |
| 2024-07-01 | 5.38 | 5.47 | 5.33 | 5.45 | +1.3% | 29,044 | 15,681,074 |
| 2024-06-28 | 5.33 | 5.43 | 5.33 | 5.38 | +0.37% | 21,208 | 11,449,229 |
| 2024-06-27 | 5.39 | 5.46 | 5.34 | 5.36 | -1.29% | 21,444 | 11,570,652 |
| 2024-06-26 | 5.37 | 5.45 | 5.26 | 5.43 | +1.5% | 27,469 | 14,706,986 |
| 2024-06-25 | 5.3 | 5.42 | 5.3 | 5.35 | +1.33% | 36,544 | 19,603,081 |
| 2024-06-24 | 5.5 | 5.5 | 5.26 | 5.28 | -4.17% | 48,638 | 25,990,601 |
| 2024-06-21 | 5.62 | 5.66 | 5.5 | 5.51 | -1.96% | 31,104 | 17,275,954 |
| 2024-06-20 | 5.78 | 5.78 | 5.58 | 5.62 | -2.77% | 36,031 | 20,401,185 |
| 2024-06-19 | 5.83 | 5.83 | 5.76 | 5.78 | -0.69% | 16,394 | 9,499,688 |
| 2024-06-18 | 5.85 | 5.87 | 5.81 | 5.82 | 0% | 17,751 | 10,354,507 |
| 2024-06-17 | 5.91 | 5.91 | 5.81 | 5.82 | -1.36% | 15,893 | 9,289,747 |
| 2024-06-14 | 5.88 | 5.93 | 5.85 | 5.9 | 0% | 15,205 | 8,960,597 |
| 2024-06-13 | 5.98 | 5.99 | 5.89 | 5.9 | -1.34% | 18,554 | 10,971,381 |
| 2024-06-12 | 5.89 | 5.98 | 5.87 | 5.98 | +1.53% | 21,216 | 12,625,699 |
| 2024-06-11 | 5.88 | 5.92 | 5.73 | 5.89 | -0.17% | 31,496 | 18,392,172 |
| 2024-06-07 | 5.7 | 5.93 | 5.69 | 5.9 | +3.87% | 44,703 | 26,073,090 |
| 2024-06-06 | 5.93 | 5.97 | 5.62 | 5.68 | -4.54% | 70,338 | 40,236,036 |
| 2024-06-05 | 6.05 | 6.06 | 5.95 | 5.95 | -1.65% | 26,346 | 15,793,935 |
| 2024-06-04 | 6.04 | 6.06 | 5.93 | 6.05 | +0.17% | 30,028 | 18,038,023 |
| 2024-06-03 | 6.15 | 6.17 | 5.99 | 6.04 | -2.11% | 44,200 | 26,835,021 |
| 2024-05-31 | 6.14 | 6.19 | 6.14 | 6.17 | +0.16% | 17,615 | 10,861,604 |
| 2024-05-30 | 6.19 | 6.23 | 6.14 | 6.16 | -0.32% | 23,414 | 14,452,472 |
| 2024-05-29 | 6.21 | 6.27 | 6.16 | 6.18 | -0.8% | 33,307 | 20,688,092 |
| 2024-05-28 | 6.29 | 6.3 | 6.22 | 6.23 | -1.11% | 29,310 | 18,335,208 |
| 2024-05-27 | 6.27 | 6.31 | 6.22 | 6.3 | +0.8% | 24,011 | 15,033,583 |
| 2024-05-24 | 6.25 | 6.29 | 6.2 | 6.25 | -0.16% | 24,614 | 15,383,834 |
| 2024-05-23 | 6.37 | 6.39 | 6.25 | 6.26 | -2.19% | 59,152 | 37,267,603 |
| 2024-05-22 | 6.38 | 6.44 | 6.35 | 6.4 | +0.16% | 45,675 | 29,225,168 |
| 2024-05-21 | 6.37 | 6.45 | 6.31 | 6.39 | 0% | 56,031 | 35,699,014 |
| 2024-05-20 | 6.39 | 6.43 | 6.37 | 6.39 | -0.16% | 48,906 | 31,271,233 |
| 2024-05-17 | 6.39 | 6.4 | 6.3 | 6.4 | +0.63% | 51,789 | 32,934,285 |
| 2024-05-16 | 6.28 | 6.4 | 6.26 | 6.36 | +1.44% | 63,675 | 40,504,346 |
| 2024-05-15 | 6.32 | 6.34 | 6.26 | 6.27 | -0.95% | 34,346 | 21,638,508 |
| 2024-05-14 | 6.3 | 6.33 | 6.27 | 6.33 | +0.96% | 43,649 | 27,536,804 |
| 2024-05-13 | 6.33 | 6.34 | 6.25 | 6.27 | -1.26% | 41,305 | 25,938,618 |
| 2024-05-10 | 6.42 | 6.43 | 6.32 | 6.35 | -0.78% | 49,937 | 31,757,402 |
| 2024-05-09 | 6.36 | 6.43 | 6.36 | 6.4 | +0.79% | 51,538 | 32,978,135 |
| 2024-05-08 | 6.41 | 6.42 | 6.32 | 6.35 | -1.09% | 59,879 | 38,107,419 |
| 2024-05-07 | 6.45 | 6.48 | 6.39 | 6.42 | -0.93% | 61,548 | 39,553,095 |
| 2024-05-06 | 6.43 | 6.49 | 6.41 | 6.48 | +1.73% | 81,312 | 52,454,997 |
| 2024-04-30 | 6.45 | 6.49 | 6.32 | 6.37 | -1.55% | 75,587 | 48,297,651 |
| 2024-04-29 | 6.35 | 6.5 | 6.31 | 6.47 | +1.09% | 81,853 | 52,675,839 |
| 2024-04-26 | 6.31 | 6.41 | 6.26 | 6.4 | +1.43% | 69,936 | 44,404,274 |
| 2024-04-25 | 6.26 | 6.33 | 6.21 | 6.31 | +0.8% | 53,990 | 33,962,977 |
| 2024-04-24 | 6.22 | 6.27 | 6.17 | 6.26 | +0.48% | 44,831 | 27,928,505 |
| 2024-04-23 | 6.21 | 6.3 | 6.21 | 6.23 | -0.32% | 50,824 | 31,766,349 |
| 2024-04-22 | 6.16 | 6.26 | 6.05 | 6.25 | +1.3% | 70,932 | 43,842,027 |
| 2024-04-19 | 6.26 | 6.3 | 6.16 | 6.17 | -2.22% | 82,620 | 51,261,767 |
| 2024-04-18 | 6.38 | 6.43 | 6.27 | 6.31 | -2.02% | 108,362 | 68,622,741 |
| 2024-04-17 | 6.22 | 6.51 | 6.21 | 6.44 | +3.54% | 127,073 | 81,546,446 |
| 2024-04-16 | 6.75 | 6.75 | 6.22 | 6.22 | -9.99% | 195,057 | 124,219,140 |
| 2024-04-15 | 7.07 | 7.15 | 6.55 | 6.91 | -2.26% | 215,475 | 148,321,916 |
| 2024-04-12 | 7.2 | 7.3 | 7.06 | 7.07 | -2.62% | 174,004 | 124,726,295 |
| 2024-04-11 | 7.1 | 7.31 | 7.03 | 7.26 | +0.69% | 314,521 | 226,169,314 |
| 2024-04-10 | 6.7 | 7.43 | 6.61 | 7.21 | +6.66% | 359,914 | 253,736,319 |
| 2024-04-09 | 6.52 | 6.77 | 6.46 | 6.76 | +3.68% | 147,150 | 98,296,332 |
| 2024-04-08 | 6.64 | 6.73 | 6.51 | 6.52 | -2.4% | 66,466 | 43,957,792 |
| 2024-04-03 | 6.58 | 6.71 | 6.55 | 6.68 | +1.21% | 87,340 | 58,034,025 |
| 2024-04-02 | 6.59 | 6.64 | 6.54 | 6.6 | +0.15% | 67,162 | 44,225,861 |
| 2024-04-01 | 6.46 | 6.63 | 6.46 | 6.59 | +2.17% | 75,578 | 49,460,948 |
| 2024-03-29 | 6.39 | 6.46 | 6.35 | 6.45 | +1.26% | 45,456 | 29,098,886 |
| 2024-03-28 | 6.29 | 6.43 | 6.28 | 6.37 | +1.27% | 50,209 | 31,990,610 |
| 2024-03-27 | 6.37 | 6.43 | 6.29 | 6.29 | -2.02% | 54,945 | 35,004,754 |
| 2024-03-26 | 6.42 | 6.48 | 6.31 | 6.42 | -0.16% | 63,067 | 40,264,575 |
| 2024-03-25 | 6.57 | 6.61 | 6.42 | 6.43 | -2.58% | 97,800 | 63,678,965 |
| 2024-03-22 | 6.69 | 6.7 | 6.52 | 6.6 | -1.64% | 79,010 | 52,321,117 |
| 2024-03-21 | 6.66 | 6.73 | 6.62 | 6.71 | +0.75% | 91,003 | 60,819,746 |
| 2024-03-20 | 6.61 | 6.66 | 6.6 | 6.66 | +0.76% | 61,051 | 40,495,207 |
| 2024-03-19 | 6.65 | 6.71 | 6.6 | 6.61 | -0.6% | 73,768 | 49,085,806 |
| 2024-03-18 | 6.6 | 6.65 | 6.58 | 6.65 | +0.76% | 80,525 | 53,331,656 |
| 2024-03-15 | 6.5 | 6.61 | 6.49 | 6.6 | +0.61% | 55,563 | 36,473,064 |
| 2024-03-14 | 6.58 | 6.66 | 6.48 | 6.56 | -0.46% | 80,896 | 53,221,635 |
| 2024-03-13 | 6.64 | 6.64 | 6.54 | 6.59 | -1.49% | 94,424 | 62,202,538 |
| 2024-03-12 | 6.53 | 6.7 | 6.5 | 6.69 | +2.14% | 132,686 | 87,740,329 |
| 2024-03-11 | 6.51 | 6.55 | 6.44 | 6.55 | +1.08% | 72,813 | 47,354,534 |
| 2024-03-08 | 6.51 | 6.53 | 6.38 | 6.48 | -0.15% | 60,271 | 38,773,471 |
| 2024-03-07 | 6.4 | 6.59 | 6.4 | 6.49 | +1.41% | 103,637 | 67,432,804 |
| 2024-03-06 | 6.34 | 6.45 | 6.31 | 6.4 | +0.79% | 59,094 | 37,893,404 |
| 2024-03-05 | 6.47 | 6.47 | 6.35 | 6.35 | -2.16% | 73,574 | 47,026,450 |
| 2024-03-04 | 6.57 | 6.61 | 6.43 | 6.49 | -1.96% | 103,249 | 67,054,817 |
| 2024-03-01 | 6.65 | 6.69 | 6.55 | 6.62 | -1.05% | 107,719 | 71,200,135 |
| 2024-02-29 | 6.51 | 6.69 | 6.46 | 6.69 | +1.52% | 148,307 | 97,895,544 |
| 2024-02-28 | 6.83 | 7.01 | 6.59 | 6.59 | -3.94% | 199,544 | 136,084,157 |
| 2024-02-27 | 6.7 | 6.9 | 6.66 | 6.86 | +2.24% | 164,851 | 112,379,238 |
| 2024-02-26 | 6.74 | 6.79 | 6.67 | 6.71 | -1.03% | 118,007 | 79,382,647 |
| 2024-02-23 | 6.72 | 6.84 | 6.63 | 6.78 | +0.3% | 145,702 | 97,967,475 |
| 2024-02-22 | 6.7 | 6.77 | 6.59 | 6.76 | +0.9% | 126,434 | 84,565,925 |
| 2024-02-21 | 6.52 | 6.79 | 6.47 | 6.7 | +1.52% | 176,482 | 117,673,999 |
| 2024-02-20 | 6.57 | 6.69 | 6.43 | 6.6 | -1.05% | 127,118 | 83,211,087 |
| 2024-02-19 | 6.39 | 6.74 | 6.36 | 6.67 | +5.04% | 165,355 | 108,127,139 |
| 2024-02-08 | 6 | 6.45 | 5.99 | 6.35 | +6.01% | 155,281 | 97,017,096 |
| 2024-02-07 | 6.28 | 6.29 | 5.91 | 5.99 | -3.54% | 167,353 | 101,522,227 |
| 2024-02-06 | 6.27 | 6.45 | 5.81 | 6.21 | -3.87% | 306,849 | 183,741,380 |
| 2024-02-05 | 7.39 | 7.39 | 6.46 | 6.46 | -10.03% | 286,050 | 187,955,088 |
| 2024-02-02 | 6.56 | 7.18 | 6.53 | 7.18 | +9.95% | 188,988 | 134,047,039 |
| 2024-02-01 | 6.67 | 6.73 | 6.2 | 6.53 | -2.1% | 192,642 | 124,437,716 |
| 2024-01-31 | 7.38 | 7.38 | 6.65 | 6.67 | -9.74% | 203,797 | 141,256,039 |
| 2024-01-30 | 7.8 | 7.95 | 7.31 | 7.39 | -5.98% | 189,744 | 144,215,328 |
| 2024-01-29 | 8.04 | 8.14 | 7.85 | 7.86 | -2.84% | 177,966 | 141,691,935 |
| 2024-01-26 | 7.71 | 8.26 | 7.7 | 8.09 | +4.39% | 363,435 | 292,708,483 |
| 2024-01-25 | 7.36 | 7.76 | 7.25 | 7.75 | +5.87% | 247,884 | 187,168,109 |
| 2024-01-24 | 6.97 | 7.37 | 6.97 | 7.32 | +6.55% | 217,841 | 157,309,142 |
| 2024-01-23 | 6.5 | 7.04 | 6.39 | 6.87 | +4.73% | 129,577 | 87,534,417 |
| 2024-01-22 | 7.15 | 7.15 | 6.48 | 6.56 | -8.51% | 165,032 | 111,756,310 |
| 2024-01-19 | 7.26 | 7.38 | 7.16 | 7.17 | -1.92% | 88,956 | 64,431,151 |
| 2024-01-18 | 7.55 | 7.58 | 7.05 | 7.31 | -3.56% | 183,477 | 132,393,120 |
| 2024-01-17 | 7.93 | 7.94 | 7.58 | 7.58 | -5.72% | 181,786 | 140,332,058 |
| 2024-01-16 | 8.25 | 8.26 | 7.65 | 8.04 | -3.83% | 305,607 | 244,930,712 |
| 2024-01-15 | 7.93 | 8.4 | 7.8 | 8.36 | +4.37% | 358,891 | 295,972,667 |
| 2024-01-12 | 8.05 | 8.16 | 7.91 | 8.01 | -0.87% | 167,196 | 134,218,950 |
| 2024-01-11 | 8.15 | 8.17 | 8 | 8.08 | -1.82% | 177,287 | 143,049,432 |
| 2024-01-10 | 8 | 8.24 | 7.91 | 8.23 | +2.36% | 263,202 | 213,065,361 |
| 2024-01-09 | 7.65 | 8.15 | 7.62 | 8.04 | +4.69% | 202,317 | 161,362,070 |
| 2024-01-08 | 7.63 | 7.82 | 7.58 | 7.68 | +0.79% | 92,739 | 71,513,146 |
| 2024-01-05 | 7.91 | 7.92 | 7.58 | 7.62 | -3.54% | 107,658 | 83,155,332 |
| 2024-01-04 | 7.9 | 7.97 | 7.83 | 7.9 | -0.88% | 89,592 | 70,727,899 |
| 2024-01-03 | 7.94 | 8.08 | 7.84 | 7.97 | +0.5% | 132,249 | 105,318,194 |
| 2024-01-02 | 7.88 | 7.96 | 7.78 | 7.93 | +0.76% | 100,976 | 79,706,827 |
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：