股票概览
10.06
+5.01%
+0.48
10.06
开盘价
10.06
最高价
10.06
最低价
118
成交量
数据更新至: 2024-12-31
技术指标
10.57
MA5 (5日均线)
12.21
MA10 (10日均线)
13.15
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 | 10.06 | 10.06 | 10.06 | 10.06 | +5.01% | 118 | 118,296 |
| 2024-12-30 | 9.58 | 9.58 | 9.58 | 9.58 | +5.04% | 110 | 105,390 |
| 2024-12-27 | 9.12 | 9.12 | 9.12 | 9.12 | +4.95% | 110 | 100,566 |
| 2024-12-26 | 8.69 | 8.69 | 8.69 | 8.69 | -43.53% | 596 | 517,950 |
| 2024-12-24 | 14.88 | 15.62 | 14.8 | 15.39 | +3.43% | 114,975 | 177,335,828 |
| 2024-12-23 | 14.29 | 14.89 | 14.25 | 14.88 | +4.94% | 158,726 | 234,398,145 |
| 2024-12-20 | 13.64 | 14.18 | 13.64 | 14.18 | +5.04% | 70,060 | 98,318,988 |
| 2024-12-19 | 13.1 | 13.9 | 13.02 | 13.5 | +1.81% | 55,230 | 74,469,742 |
| 2024-12-18 | 13.4 | 13.6 | 13.06 | 13.26 | -1.49% | 53,131 | 70,688,684 |
| 2024-12-17 | 13.65 | 13.76 | 13.24 | 13.46 | -2.25% | 56,783 | 76,478,450 |
| 2024-12-16 | 14.27 | 14.41 | 13.77 | 13.77 | -4.97% | 77,423 | 107,641,993 |
| 2024-12-13 | 14.11 | 14.63 | 14.03 | 14.49 | +0.35% | 59,011 | 85,133,546 |
| 2024-12-12 | 14.5 | 14.8 | 14.24 | 14.44 | +1.4% | 78,724 | 114,127,392 |
| 2024-12-11 | 13.53 | 14.24 | 13.45 | 14.24 | +5.01% | 82,794 | 115,678,567 |
| 2024-12-10 | 13.74 | 13.97 | 13.34 | 13.56 | -3.42% | 118,123 | 159,617,181 |
| 2024-12-09 | 14.8 | 14.95 | 14.03 | 14.04 | -4.94% | 99,476 | 142,299,712 |
| 2024-12-06 | 14.5 | 14.96 | 14.3 | 14.77 | +3.43% | 89,749 | 131,859,307 |
| 2024-12-05 | 13.56 | 14.28 | 13.52 | 14.28 | +5% | 111,745 | 155,242,861 |
| 2024-12-04 | 13.77 | 14.12 | 13.2 | 13.6 | -1.23% | 119,753 | 163,538,871 |
| 2024-12-03 | 13.69 | 14.16 | 13.52 | 13.77 | +2.08% | 159,930 | 222,577,846 |
| 2024-12-02 | 12.85 | 13.49 | 12.6 | 13.49 | +4.98% | 159,263 | 210,390,279 |
| 2024-11-29 | 12.85 | 12.85 | 12.85 | 12.85 | +4.98% | 6,250 | 8,031,250 |
| 2024-11-28 | 12.08 | 12.24 | 12.07 | 12.24 | +4.97% | 40,131 | 48,850,572 |
| 2024-11-27 | 11.85 | 11.88 | 11.66 | 11.66 | -4.97% | 196,178 | 229,538,534 |
| 2024-11-26 | 12.13 | 13.41 | 12.13 | 12.27 | -3.92% | 284,647 | 359,024,769 |
| 2024-11-25 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 7,525 | 9,609,425 |
| 2024-11-22 | 13.44 | 13.44 | 13.44 | 13.44 | -5.02% | 19,277 | 25,908,288 |
| 2024-11-21 | 14.96 | 15.21 | 14.15 | 14.15 | -4.97% | 161,644 | 232,978,403 |
| 2024-11-20 | 14.89 | 15.6 | 14.89 | 14.89 | -4.98% | 164,642 | 246,486,101 |
| 2024-11-19 | 15.67 | 15.67 | 15.67 | 15.67 | -4.97% | 7,922 | 12,413,774 |
| 2024-11-18 | 16.49 | 18.07 | 16.49 | 16.49 | -5.01% | 129,273 | 218,731,144 |
| 2024-11-15 | 17 | 17.54 | 16.6 | 17.36 | +3.95% | 119,991 | 208,482,143 |
| 2024-11-14 | 15.8 | 16.7 | 15.63 | 16.7 | +5.03% | 96,500 | 158,911,735 |
| 2024-11-13 | 15.45 | 15.9 | 15 | 15.9 | +5.02% | 142,744 | 224,619,334 |
| 2024-11-12 | 14.42 | 15.14 | 14.35 | 15.14 | +4.99% | 77,916 | 117,079,610 |
| 2024-11-11 | 14.42 | 14.42 | 13.87 | 14.42 | +5.03% | 93,749 | 134,154,484 |
| 2024-11-08 | 14.8 | 14.8 | 13.58 | 13.73 | -3.51% | 187,261 | 264,401,722 |
| 2024-11-07 | 13.84 | 14.23 | 13.83 | 14.23 | +5.02% | 82,316 | 116,597,724 |
| 2024-11-06 | 13.54 | 13.55 | 13.1 | 13.55 | +5.04% | 94,517 | 127,603,890 |
| 2024-11-05 | 12.6 | 12.9 | 12.5 | 12.9 | +4.96% | 54,119 | 69,439,817 |
| 2024-11-04 | 11.71 | 12.29 | 11.7 | 12.29 | +5.04% | 72,308 | 87,299,917 |
| 2024-11-01 | 11.78 | 11.89 | 10.75 | 11.7 | +3.36% | 169,176 | 195,904,203 |
| 2024-10-31 | 11.09 | 11.32 | 10.8 | 11.32 | +5.01% | 128,208 | 142,594,396 |
| 2024-10-30 | 10.2 | 10.78 | 9.96 | 10.78 | +4.97% | 176,021 | 184,494,299 |
| 2024-10-29 | 9.98 | 10.27 | 9.83 | 10.27 | +5.01% | 168,263 | 170,290,811 |
| 2024-10-28 | 10.03 | 10.33 | 9.55 | 9.78 | -2.49% | 173,581 | 170,878,543 |
| 2024-10-25 | 9.66 | 10.04 | 9.46 | 10.03 | +4.81% | 129,068 | 126,035,016 |
| 2024-10-24 | 9.2 | 9.57 | 9.09 | 9.57 | +5.05% | 158,517 | 150,012,782 |
| 2024-10-23 | 8.7 | 9.11 | 8.64 | 9.11 | +4.95% | 76,879 | 68,882,629 |
| 2024-10-22 | 8.27 | 8.68 | 8.19 | 8.68 | +4.96% | 142,191 | 120,626,758 |
| 2024-10-21 | 8.16 | 8.5 | 8.01 | 8.27 | +1.35% | 173,177 | 143,392,372 |
| 2024-10-18 | 7.85 | 8.21 | 7.82 | 8.16 | +3.82% | 126,859 | 102,220,966 |
| 2024-10-17 | 7.76 | 7.9 | 7.63 | 7.86 | +1.16% | 88,504 | 68,644,617 |
| 2024-10-16 | 7.45 | 7.89 | 7.42 | 7.77 | +3.19% | 110,968 | 85,779,422 |
| 2024-10-15 | 7.7 | 7.89 | 7.31 | 7.53 | -0.79% | 207,200 | 156,213,719 |
| 2024-10-14 | 7.24 | 7.59 | 7.24 | 7.59 | +4.98% | 156,664 | 117,138,113 |
| 2024-10-11 | 7.99 | 7.99 | 7.23 | 7.23 | -4.99% | 144,962 | 108,932,936 |
| 2024-10-10 | 7.3 | 7.61 | 7.2 | 7.61 | +4.97% | 83,225 | 62,484,363 |
| 2024-10-09 | 6.91 | 7.25 | 6.69 | 7.25 | +5.07% | 195,074 | 138,325,651 |
| 2024-10-08 | 6.68 | 6.97 | 6.44 | 6.9 | +3.29% | 262,083 | 176,003,889 |
| 2024-09-30 | 6.81 | 6.81 | 6.51 | 6.68 | -2.48% | 281,598 | 187,798,776 |
| 2024-09-27 | 6.88 | 6.95 | 6.72 | 6.85 | -0.72% | 108,619 | 74,160,694 |
| 2024-09-26 | 6.69 | 7.07 | 6.66 | 6.9 | +2.53% | 178,282 | 123,224,377 |
| 2024-09-25 | 6.49 | 6.79 | 6.42 | 6.73 | +4.02% | 182,468 | 121,276,470 |
| 2024-09-24 | 6.5 | 6.64 | 6.47 | 6.47 | -1.97% | 164,248 | 107,820,110 |
| 2024-09-23 | 6.34 | 6.68 | 6.24 | 6.6 | +1.38% | 214,192 | 137,543,096 |
| 2024-09-20 | 6.91 | 6.98 | 6.46 | 6.51 | -2.69% | 238,433 | 160,720,875 |
| 2024-09-19 | 7.39 | 7.39 | 6.69 | 6.69 | -4.97% | 363,435 | 251,469,618 |
| 2024-09-18 | 7.04 | 7.04 | 7.04 | 7.04 | +5.07% | 9,683 | 6,816,853 |
| 2024-09-13 | 6.7 | 6.7 | 6.7 | 6.7 | +5.02% | 14,350 | 9,614,527 |
| 2024-09-12 | 6.38 | 6.38 | 6.38 | 6.38 | +4.93% | 15,588 | 9,945,252 |
| 2024-09-11 | 6.08 | 6.08 | 6.08 | 6.08 | +5.01% | 15,783 | 9,596,204 |
| 2024-09-09 | 5.83 | 5.94 | 5.68 | 5.79 | -0.17% | 51,256 | 29,648,100 |
| 2024-09-06 | 6.09 | 6.1 | 5.62 | 5.8 | -0.17% | 95,640 | 56,006,804 |
| 2024-09-05 | 5.81 | 5.81 | 5.81 | 5.81 | +5.06% | 19,617 | 11,397,506 |
| 2024-09-04 | 5.31 | 5.53 | 5.25 | 5.53 | +4.93% | 70,427 | 38,415,252 |
| 2024-09-03 | 5.02 | 5.27 | 5.02 | 5.27 | +4.98% | 58,842 | 30,595,589 |
| 2024-09-02 | 5.08 | 5.13 | 4.99 | 5.02 | -1.76% | 16,732 | 8,463,136 |
| 2024-08-30 | 5.04 | 5.2 | 4.95 | 5.11 | +2% | 23,095 | 11,681,600 |
| 2024-08-29 | 5 | 5.04 | 4.95 | 5.01 | -0.4% | 13,243 | 6,612,648 |
| 2024-08-28 | 5.04 | 5.1 | 4.93 | 5.03 | -0.2% | 11,861 | 5,959,388 |
| 2024-08-27 | 5.16 | 5.23 | 4.97 | 5.04 | -3.63% | 36,188 | 18,260,951 |
| 2024-08-26 | 5.21 | 5.26 | 5.18 | 5.23 | -0.19% | 10,559 | 5,510,676 |
| 2024-08-23 | 5.29 | 5.29 | 5.16 | 5.24 | -0.95% | 11,592 | 6,053,899 |
| 2024-08-22 | 5.33 | 5.38 | 5.28 | 5.29 | -1.12% | 12,360 | 6,591,501 |
| 2024-08-21 | 5.27 | 5.37 | 5.24 | 5.35 | +1.52% | 10,765 | 5,723,361 |
| 2024-08-20 | 5.33 | 5.35 | 5.27 | 5.27 | -0.94% | 7,328 | 3,877,784 |
| 2024-08-19 | 5.22 | 5.34 | 5.22 | 5.32 | +1.92% | 12,707 | 6,725,954 |
| 2024-08-16 | 5.28 | 5.34 | 5.2 | 5.22 | -2.06% | 30,746 | 16,155,850 |
| 2024-08-15 | 5.32 | 5.34 | 5.26 | 5.33 | +0.57% | 10,602 | 5,621,895 |
| 2024-08-14 | 5.33 | 5.37 | 5.27 | 5.3 | -1.12% | 12,794 | 6,806,248 |
| 2024-08-13 | 5.37 | 5.43 | 5.35 | 5.36 | -0.19% | 7,551 | 4,051,140 |
| 2024-08-12 | 5.47 | 5.48 | 5.33 | 5.37 | -1.83% | 14,486 | 7,814,529 |
| 2024-08-09 | 5.4 | 5.54 | 5.38 | 5.47 | +1.3% | 26,716 | 14,669,917 |
| 2024-08-08 | 5.31 | 5.56 | 5.29 | 5.4 | +1.89% | 28,501 | 15,374,255 |
| 2024-08-07 | 5.25 | 5.34 | 5.25 | 5.3 | +0.38% | 9,167 | 4,850,420 |
| 2024-08-06 | 5.11 | 5.36 | 5.11 | 5.28 | +2.72% | 20,318 | 10,706,241 |
| 2024-08-05 | 5.27 | 5.3 | 5.1 | 5.14 | -2.47% | 22,455 | 11,765,308 |
| 2024-08-02 | 5.28 | 5.29 | 5.23 | 5.27 | -0.19% | 12,189 | 6,420,017 |
| 2024-08-01 | 5.36 | 5.37 | 5.26 | 5.28 | -1.12% | 22,202 | 11,783,796 |
| 2024-07-31 | 5.3 | 5.36 | 5.27 | 5.34 | +0.38% | 17,308 | 9,206,844 |
| 2024-07-30 | 5.28 | 5.34 | 5.25 | 5.32 | +0.19% | 12,649 | 6,697,273 |
| 2024-07-29 | 5.28 | 5.33 | 5.21 | 5.31 | +0.57% | 19,666 | 10,365,969 |
| 2024-07-26 | 5.37 | 5.37 | 5.27 | 5.28 | -1.49% | 17,144 | 9,073,265 |
| 2024-07-25 | 5.37 | 5.38 | 5.23 | 5.36 | -0.37% | 17,463 | 9,251,551 |
| 2024-07-24 | 5.48 | 5.54 | 5.35 | 5.38 | -2.71% | 21,535 | 11,726,552 |
| 2024-07-23 | 5.58 | 5.62 | 5.53 | 5.53 | -0.72% | 23,427 | 13,056,500 |
| 2024-07-22 | 5.47 | 5.58 | 5.47 | 5.57 | +1.09% | 19,234 | 10,650,657 |
| 2024-07-19 | 5.53 | 5.55 | 5.49 | 5.51 | -0.18% | 12,911 | 7,127,687 |
| 2024-07-18 | 5.45 | 5.58 | 5.41 | 5.52 | +1.28% | 24,009 | 13,217,152 |
| 2024-07-17 | 5.41 | 5.46 | 5.38 | 5.45 | +0.37% | 12,325 | 6,696,873 |
| 2024-07-16 | 5.42 | 5.46 | 5.38 | 5.43 | +0.18% | 13,305 | 7,195,045 |
| 2024-07-15 | 5.39 | 5.47 | 5.37 | 5.42 | +0.56% | 23,142 | 12,563,939 |
| 2024-07-12 | 5.29 | 5.41 | 5.29 | 5.39 | +0.75% | 11,164 | 5,994,188 |
| 2024-07-11 | 5.4 | 5.4 | 5.32 | 5.35 | +0.56% | 18,580 | 9,941,288 |
| 2024-07-10 | 5.42 | 5.42 | 5.23 | 5.32 | -1.85% | 36,169 | 19,304,817 |
| 2024-07-09 | 5.4 | 5.54 | 5.4 | 5.42 | 0% | 19,379 | 10,600,072 |
| 2024-07-08 | 5.58 | 5.58 | 5.37 | 5.42 | -2.17% | 27,160 | 14,712,634 |
| 2024-07-05 | 5.59 | 5.6 | 5.5 | 5.54 | -0.89% | 23,478 | 13,036,121 |
| 2024-07-04 | 5.38 | 5.63 | 5.35 | 5.59 | +3.9% | 41,162 | 22,665,639 |
| 2024-07-03 | 5.44 | 5.44 | 5.36 | 5.38 | -0.55% | 18,212 | 9,815,323 |
| 2024-07-02 | 5.33 | 5.5 | 5.33 | 5.41 | +0.93% | 29,039 | 15,713,736 |
| 2024-07-01 | 5.2 | 5.56 | 5.2 | 5.36 | -2.01% | 94,112 | 49,931,370 |
| 2024-06-28 | 5.79 | 5.8 | 5.47 | 5.47 | -5.03% | 78,163 | 43,413,393 |
| 2024-06-27 | 5.71 | 6.07 | 5.6 | 5.76 | -0.35% | 68,419 | 39,875,985 |
| 2024-06-26 | 5.68 | 5.95 | 5.6 | 5.78 | +1.58% | 50,000 | 28,911,466 |
| 2024-06-25 | 5.91 | 5.98 | 5.66 | 5.69 | -4.37% | 44,051 | 25,436,038 |
| 2024-06-24 | 6.08 | 6.1 | 5.84 | 5.95 | -2.78% | 48,783 | 29,040,931 |
| 2024-06-21 | 5.96 | 6.2 | 5.91 | 6.12 | +2.68% | 45,290 | 27,541,506 |
| 2024-06-20 | 6.03 | 6.05 | 5.87 | 5.96 | -1% | 31,252 | 18,602,382 |
| 2024-06-19 | 6 | 6.07 | 5.98 | 6.02 | +0.17% | 29,258 | 17,617,230 |
| 2024-06-18 | 6 | 6.04 | 5.86 | 6.01 | +0.67% | 27,351 | 16,310,499 |
| 2024-06-17 | 5.8 | 6.09 | 5.8 | 5.97 | -0.33% | 40,530 | 24,251,623 |
| 2024-06-14 | 5.78 | 6.13 | 5.77 | 5.99 | +1.53% | 43,026 | 25,809,822 |
| 2024-06-13 | 5.75 | 5.96 | 5.75 | 5.9 | +3.87% | 63,985 | 37,796,967 |
| 2024-06-12 | 5.63 | 5.72 | 5.58 | 5.68 | +1.43% | 17,042 | 9,667,061 |
| 2024-06-11 | 5.45 | 5.6 | 5.4 | 5.6 | +2.38% | 21,434 | 11,809,886 |
| 2024-06-07 | 5.35 | 5.49 | 5.35 | 5.47 | +3.01% | 19,541 | 10,634,191 |
| 2024-06-06 | 5.53 | 5.53 | 5.31 | 5.31 | -4.32% | 41,685 | 22,562,662 |
| 2024-06-05 | 5.49 | 5.66 | 5.37 | 5.55 | +2.21% | 29,838 | 16,599,541 |
| 2024-06-04 | 5.52 | 5.6 | 5.33 | 5.43 | -3.21% | 44,848 | 24,259,375 |
| 2024-06-03 | 5.86 | 5.86 | 5.61 | 5.61 | -4.92% | 71,013 | 40,046,215 |
| 2024-05-31 | 5.9 | 5.98 | 5.84 | 5.9 | +0.34% | 25,996 | 15,380,797 |
| 2024-05-30 | 5.87 | 5.89 | 5.81 | 5.88 | +0.68% | 13,557 | 7,961,402 |
| 2024-05-29 | 5.82 | 5.9 | 5.82 | 5.84 | -0.68% | 15,850 | 9,257,425 |
| 2024-05-28 | 5.89 | 5.92 | 5.84 | 5.88 | -0.17% | 12,514 | 7,349,259 |
| 2024-05-27 | 5.97 | 5.97 | 5.8 | 5.89 | -1.51% | 24,171 | 14,188,886 |
| 2024-05-24 | 5.89 | 5.98 | 5.83 | 5.98 | +1.53% | 24,353 | 14,344,377 |
| 2024-05-23 | 5.98 | 5.99 | 5.68 | 5.89 | -1.51% | 37,330 | 21,809,224 |
| 2024-05-22 | 5.92 | 6.04 | 5.88 | 5.98 | +0.34% | 34,963 | 20,881,116 |
| 2024-05-21 | 6.26 | 6.33 | 5.96 | 5.96 | -4.94% | 81,987 | 49,806,874 |
| 2024-05-20 | 6.12 | 6.36 | 6.06 | 6.27 | +2.96% | 41,198 | 25,574,017 |
| 2024-05-17 | 5.88 | 6.16 | 5.87 | 6.09 | +3.22% | 47,301 | 28,567,646 |
| 2024-05-16 | 5.86 | 5.93 | 5.84 | 5.9 | +0.51% | 23,439 | 13,789,737 |
| 2024-05-15 | 5.88 | 5.92 | 5.83 | 5.87 | -0.17% | 21,409 | 12,554,689 |
| 2024-05-14 | 5.7 | 5.95 | 5.7 | 5.88 | +2.62% | 34,684 | 20,183,663 |
| 2024-05-13 | 5.85 | 5.85 | 5.7 | 5.73 | -0.17% | 21,946 | 12,591,406 |
| 2024-05-10 | 5.68 | 5.76 | 5.67 | 5.74 | +0.88% | 22,321 | 12,756,523 |
| 2024-05-09 | 5.7 | 5.7 | 5.64 | 5.69 | +0.53% | 15,554 | 8,821,693 |
| 2024-05-08 | 5.66 | 5.72 | 5.57 | 5.66 | -0.88% | 30,048 | 16,971,606 |
| 2024-05-07 | 5.67 | 5.75 | 5.63 | 5.71 | +0.35% | 32,704 | 18,654,361 |
| 2024-05-06 | 5.83 | 5.9 | 5.64 | 5.69 | -4.21% | 75,375 | 43,024,568 |
| 2024-04-30 | 5.94 | 6.05 | 5.82 | 5.94 | +3.13% | 69,536 | 41,179,118 |
| 2024-04-29 | 5.74 | 5.85 | 5.65 | 5.76 | +0.7% | 42,246 | 24,259,187 |
| 2024-04-26 | 5.57 | 5.78 | 5.53 | 5.72 | +3.44% | 60,042 | 34,035,894 |
| 2024-04-25 | 5.58 | 5.63 | 5.53 | 5.53 | -1.6% | 43,405 | 24,213,720 |
| 2024-04-24 | 5.66 | 5.7 | 5.61 | 5.62 | -1.23% | 44,267 | 25,018,743 |
| 2024-04-23 | 5.61 | 5.74 | 5.55 | 5.69 | +1.97% | 38,623 | 21,783,584 |
| 2024-04-22 | 5.63 | 5.7 | 5.53 | 5.58 | -1.59% | 36,592 | 20,485,937 |
| 2024-04-19 | 5.6 | 5.82 | 5.47 | 5.67 | 0% | 64,227 | 36,214,796 |
| 2024-04-18 | 5.46 | 5.71 | 5.45 | 5.67 | +3.85% | 66,465 | 37,339,322 |
| 2024-04-17 | 5.29 | 5.78 | 5.29 | 5.46 | -1.97% | 90,515 | 49,528,891 |
| 2024-04-16 | 5.57 | 5.64 | 5.57 | 5.57 | -4.95% | 23,808 | 13,265,931 |
| 2024-04-15 | 5.86 | 5.99 | 5.86 | 5.86 | -5.02% | 55,864 | 32,813,870 |
| 2024-04-12 | 6 | 6.25 | 5.87 | 6.17 | +2.83% | 128,719 | 78,243,281 |
| 2024-04-11 | 6.27 | 6.27 | 5.9 | 6 | +0.5% | 254,318 | 155,486,887 |
| 2024-04-10 | 5.97 | 5.97 | 5.97 | 5.97 | +4.92% | 25,855 | 15,435,322 |
| 2024-04-09 | 5.69 | 5.69 | 5.69 | 5.69 | +4.98% | 4,690 | 2,668,326 |
| 2024-04-08 | 5.42 | 5.42 | 5.42 | 5.42 | +5.04% | 14,428 | 7,820,030 |
| 2024-04-03 | 5.15 | 5.2 | 4.99 | 5.16 | +0.19% | 56,782 | 28,882,284 |
| 2024-04-02 | 5.07 | 5.28 | 5.07 | 5.15 | +0.59% | 62,992 | 32,649,895 |
| 2024-04-01 | 5.16 | 5.23 | 5.07 | 5.12 | -2.1% | 80,061 | 40,973,315 |
| 2024-03-29 | 5.2 | 5.3 | 5.04 | 5.23 | -0.76% | 89,584 | 46,639,304 |
| 2024-03-28 | 5.27 | 5.48 | 5.27 | 5.27 | -5.05% | 167,472 | 88,609,750 |
| 2024-03-27 | 5.23 | 5.76 | 5.23 | 5.55 | +0.91% | 167,004 | 89,328,984 |
| 2024-03-26 | 5.62 | 5.79 | 5.43 | 5.5 | -2.48% | 105,515 | 59,504,055 |
| 2024-03-25 | 5.45 | 5.75 | 5.31 | 5.64 | +1.62% | 95,551 | 53,228,817 |
| 2024-03-22 | 5.31 | 5.57 | 5.31 | 5.55 | +4.52% | 95,730 | 52,648,135 |
| 2024-03-21 | 5.4 | 5.54 | 5.24 | 5.31 | -3.28% | 124,464 | 67,091,870 |
| 2024-03-20 | 5.71 | 5.75 | 5.49 | 5.49 | -5.02% | 192,464 | 106,905,687 |
| 2024-03-19 | 5.68 | 5.88 | 5.68 | 5.78 | +0.52% | 71,264 | 41,191,004 |
| 2024-03-18 | 5.8 | 5.9 | 5.64 | 5.75 | -2.71% | 97,791 | 56,402,988 |
| 2024-03-15 | 5.89 | 6.1 | 5.79 | 5.91 | 0% | 99,839 | 59,302,368 |
| 2024-03-14 | 5.6 | 5.99 | 5.55 | 5.91 | +3.68% | 162,802 | 94,358,048 |
| 2024-03-13 | 5.93 | 5.96 | 5.7 | 5.7 | -5% | 161,726 | 93,126,586 |
| 2024-03-12 | 6.1 | 6.11 | 5.91 | 6 | -3.23% | 141,135 | 84,683,679 |
| 2024-03-11 | 5.86 | 6.21 | 5.8 | 6.2 | +4.91% | 148,432 | 89,172,843 |
| 2024-03-08 | 5.91 | 5.91 | 5.77 | 5.91 | +4.97% | 134,882 | 79,185,900 |
| 2024-03-07 | 6.08 | 6.08 | 5.57 | 5.63 | -3.76% | 178,945 | 104,204,433 |
| 2024-03-06 | 5.57 | 5.85 | 5.45 | 5.85 | +5.03% | 103,980 | 59,335,642 |
| 2024-03-05 | 5.68 | 5.95 | 5.57 | 5.57 | -4.95% | 165,477 | 93,602,949 |
| 2024-03-04 | 5.7 | 5.91 | 5.66 | 5.86 | -1.68% | 113,110 | 64,540,050 |
| 2024-03-01 | 6.26 | 6.36 | 5.96 | 5.96 | -4.94% | 165,392 | 99,782,249 |
| 2024-02-29 | 6.15 | 6.42 | 6.13 | 6.27 | 0% | 132,122 | 82,910,192 |
| 2024-02-28 | 6.43 | 6.59 | 6.27 | 6.27 | -5% | 213,510 | 136,086,093 |
| 2024-02-27 | 6 | 6.64 | 6 | 6.6 | +4.43% | 296,863 | 187,611,373 |
| 2024-02-26 | 6.44 | 6.52 | 6.32 | 6.32 | -4.96% | 62,403 | 39,834,873 |
| 2024-02-23 | 6.82 | 6.94 | 6.6 | 6.65 | +0.45% | 195,521 | 132,164,162 |
| 2024-02-22 | 6.29 | 6.62 | 6.17 | 6.62 | +5.08% | 208,064 | 133,207,695 |
| 2024-02-21 | 6.17 | 6.3 | 6.03 | 6.3 | +5% | 148,663 | 92,813,551 |
| 2024-02-20 | 6 | 6 | 6 | 6 | +5.08% | 1,701 | 1,020,660 |
| 2024-02-19 | 5.71 | 5.71 | 5.71 | 5.71 | +4.96% | 6,891 | 3,934,555 |
| 2024-02-08 | 5.37 | 5.44 | 5.23 | 5.44 | +5.02% | 112,299 | 60,792,847 |
| 2024-02-07 | 4.99 | 5.18 | 4.98 | 5.18 | +5.07% | 91,955 | 47,401,286 |
| 2024-02-06 | 4.93 | 5.09 | 4.93 | 4.93 | -5.01% | 117,630 | 58,214,618 |
| 2024-02-05 | 5.19 | 5.25 | 5.19 | 5.19 | -4.95% | 44,682 | 23,191,844 |
| 2024-02-02 | 5.46 | 5.71 | 5.46 | 5.46 | -5.04% | 220,347 | 121,429,927 |
| 2024-02-01 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | 13,321 | 7,659,575 |
| 2024-01-31 | 6.42 | 6.45 | 6.05 | 6.05 | -5.02% | 90,042 | 55,156,169 |
| 2024-01-30 | 6.66 | 6.76 | 6.37 | 6.37 | -5.07% | 148,725 | 96,149,466 |
| 2024-01-29 | 6.66 | 6.81 | 6.43 | 6.71 | +2.29% | 158,967 | 106,488,821 |
| 2024-01-26 | 6.56 | 6.75 | 6.56 | 6.56 | -5.07% | 227,761 | 150,040,038 |
| 2024-01-25 | 7.2 | 7.38 | 6.91 | 6.91 | -4.95% | 257,711 | 183,976,185 |
| 2024-01-24 | 7 | 7.29 | 6.96 | 7.27 | +4.15% | 198,581 | 141,064,317 |
| 2024-01-23 | 6.64 | 6.98 | 6.55 | 6.98 | +4.96% | 122,258 | 82,475,987 |
| 2024-01-22 | 6.87 | 6.93 | 6.59 | 6.65 | -4.18% | 178,597 | 120,460,069 |
| 2024-01-19 | 6.98 | 6.98 | 6.76 | 6.94 | +4.2% | 171,319 | 117,722,029 |
| 2024-01-18 | 6.42 | 6.66 | 6.22 | 6.66 | +4.72% | 145,016 | 93,316,589 |
| 2024-01-17 | 6.66 | 6.73 | 6.35 | 6.36 | -4.5% | 154,129 | 99,922,827 |
| 2024-01-16 | 6.67 | 6.77 | 6.35 | 6.66 | +0.15% | 167,510 | 110,807,676 |
| 2024-01-15 | 6.33 | 6.7 | 6.33 | 6.65 | +3.74% | 163,706 | 107,267,527 |
| 2024-01-12 | 6.1 | 6.42 | 6.04 | 6.41 | +4.91% | 152,560 | 95,030,102 |
| 2024-01-11 | 6.11 | 6.15 | 5.93 | 6.11 | 0% | 185,125 | 111,992,086 |
| 2024-01-10 | 5.84 | 6.13 | 5.73 | 6.11 | +4.44% | 187,737 | 111,251,353 |
| 2024-01-09 | 5.62 | 5.85 | 5.59 | 5.85 | +4.28% | 198,746 | 113,904,268 |
| 2024-01-08 | 5.92 | 6 | 5.61 | 5.61 | -4.92% | 184,270 | 107,063,686 |
| 2024-01-05 | 5.83 | 6.01 | 5.81 | 5.9 | +1.37% | 151,728 | 89,559,428 |
| 2024-01-04 | 5.55 | 5.84 | 5.54 | 5.82 | +2.65% | 172,818 | 98,694,838 |
| 2024-01-03 | 5.6 | 5.75 | 5.52 | 5.67 | +3.47% | 193,913 | 109,872,151 |
| 2024-01-02 | 5.52 | 5.73 | 5.44 | 5.48 | +0.18% | 211,247 | 118,208,319 |
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：