股票概览
6.06
-2.26%
-0.14
6.23
开盘价
6.33
最高价
6.05
最低价
49,601
成交量
数据更新至: 2024-12-31
技术指标
6.19
MA5 (5日均线)
6.38
MA10 (10日均线)
6.89
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 | 6.23 | 6.33 | 6.05 | 6.06 | -2.26% | 49,601 | 30,515,573 |
| 2024-12-30 | 6.3 | 6.35 | 6.02 | 6.2 | -1.27% | 68,288 | 42,345,208 |
| 2024-12-27 | 6.23 | 6.41 | 6.18 | 6.28 | +0.64% | 65,034 | 41,175,162 |
| 2024-12-26 | 6.38 | 6.63 | 6.19 | 6.24 | +1.13% | 97,496 | 62,303,991 |
| 2024-12-25 | 6.31 | 6.31 | 6 | 6.17 | -2.22% | 62,987 | 38,685,587 |
| 2024-12-24 | 6.38 | 6.42 | 6.21 | 6.31 | -0.16% | 58,304 | 36,823,696 |
| 2024-12-23 | 6.73 | 6.74 | 6.24 | 6.32 | -6.23% | 103,672 | 66,646,266 |
| 2024-12-20 | 6.66 | 6.84 | 6.6 | 6.74 | +1.05% | 71,215 | 47,905,631 |
| 2024-12-19 | 6.7 | 6.76 | 6.56 | 6.67 | -1.77% | 81,494 | 54,216,281 |
| 2024-12-18 | 6.95 | 6.96 | 6.66 | 6.79 | -1.59% | 89,284 | 60,932,003 |
| 2024-12-17 | 7.38 | 7.43 | 6.84 | 6.9 | -6.5% | 114,328 | 80,304,951 |
| 2024-12-16 | 7.49 | 7.59 | 7.31 | 7.38 | -0.4% | 87,967 | 65,376,293 |
| 2024-12-13 | 7.58 | 7.65 | 7.35 | 7.41 | -2.5% | 83,483 | 62,510,810 |
| 2024-12-12 | 7.51 | 7.68 | 7.4 | 7.6 | +0.93% | 97,870 | 73,865,788 |
| 2024-12-11 | 7.46 | 7.55 | 7.41 | 7.53 | +1.35% | 70,357 | 52,685,517 |
| 2024-12-10 | 7.64 | 7.69 | 7.41 | 7.43 | -1.07% | 94,388 | 70,926,335 |
| 2024-12-09 | 7.43 | 7.56 | 7.3 | 7.51 | +1.49% | 120,577 | 89,564,176 |
| 2024-12-06 | 7.49 | 7.49 | 7.29 | 7.4 | -0.8% | 115,729 | 85,139,812 |
| 2024-12-05 | 7.38 | 7.55 | 7.36 | 7.46 | +0.4% | 95,956 | 71,541,431 |
| 2024-12-04 | 7.6 | 7.78 | 7.32 | 7.43 | -1.33% | 144,561 | 108,773,990 |
| 2024-12-03 | 7.46 | 7.59 | 7.35 | 7.53 | +0.94% | 119,537 | 89,374,133 |
| 2024-12-02 | 7.2 | 7.52 | 7.2 | 7.46 | +3.04% | 117,797 | 86,887,252 |
| 2024-11-29 | 7.2 | 7.33 | 7.14 | 7.24 | +0.14% | 76,584 | 55,320,512 |
| 2024-11-28 | 7.04 | 7.32 | 6.94 | 7.23 | +2.7% | 117,109 | 84,070,722 |
| 2024-11-27 | 6.93 | 7.2 | 6.67 | 7.04 | +1.73% | 86,245 | 59,264,406 |
| 2024-11-26 | 7.06 | 7.23 | 6.86 | 6.92 | -2.67% | 100,940 | 70,729,197 |
| 2024-11-25 | 6.99 | 7.19 | 6.9 | 7.11 | 0% | 83,617 | 58,843,710 |
| 2024-11-22 | 7.28 | 7.39 | 7.02 | 7.11 | -2.07% | 172,318 | 123,871,669 |
| 2024-11-21 | 7.2 | 7.36 | 7.11 | 7.26 | +0.55% | 159,554 | 115,463,749 |
| 2024-11-20 | 6.72 | 7.39 | 6.7 | 7.22 | +7.44% | 198,463 | 143,090,951 |
| 2024-11-19 | 6.61 | 6.77 | 6.54 | 6.72 | +1.82% | 44,629 | 29,759,537 |
| 2024-11-18 | 6.68 | 6.84 | 6.43 | 6.6 | -1.79% | 75,966 | 50,103,006 |
| 2024-11-15 | 6.99 | 7.06 | 6.69 | 6.72 | -4.55% | 82,198 | 56,607,888 |
| 2024-11-14 | 7.31 | 7.43 | 6.97 | 7.04 | -3.56% | 96,057 | 68,786,071 |
| 2024-11-13 | 7.14 | 7.33 | 7.07 | 7.3 | +2.24% | 122,280 | 88,253,953 |
| 2024-11-12 | 7.13 | 7.28 | 7.05 | 7.14 | 0% | 117,947 | 84,730,138 |
| 2024-11-11 | 7.08 | 7.15 | 6.99 | 7.14 | +1.42% | 88,868 | 62,958,174 |
| 2024-11-08 | 7.2 | 7.26 | 6.95 | 7.04 | -1.4% | 103,006 | 72,647,797 |
| 2024-11-07 | 6.93 | 7.14 | 6.83 | 7.14 | +2% | 96,486 | 68,015,300 |
| 2024-11-06 | 7.01 | 7.06 | 6.88 | 7 | +0.57% | 106,175 | 74,238,869 |
| 2024-11-05 | 6.92 | 7.01 | 6.88 | 6.96 | +0.58% | 101,425 | 70,389,723 |
| 2024-11-04 | 6.84 | 7 | 6.72 | 6.92 | +0.44% | 80,979 | 55,839,443 |
| 2024-11-01 | 7.07 | 7.2 | 6.82 | 6.89 | -3.64% | 112,729 | 78,466,392 |
| 2024-10-31 | 6.89 | 7.56 | 6.89 | 7.15 | +3.47% | 164,430 | 117,532,172 |
| 2024-10-30 | 6.89 | 7.21 | 6.78 | 6.91 | -3.09% | 159,544 | 110,236,468 |
| 2024-10-29 | 7.49 | 7.8 | 7.12 | 7.13 | -5.81% | 241,970 | 179,778,254 |
| 2024-10-28 | 7.61 | 7.77 | 7.22 | 7.57 | +4.41% | 303,309 | 226,359,081 |
| 2024-10-25 | 6.63 | 7.25 | 6.61 | 7.25 | +10.02% | 147,512 | 104,172,453 |
| 2024-10-24 | 6.78 | 6.85 | 6.53 | 6.59 | -1.64% | 57,572 | 38,151,761 |
| 2024-10-23 | 6.49 | 6.76 | 6.47 | 6.7 | +3.24% | 77,137 | 51,063,394 |
| 2024-10-22 | 6.37 | 6.51 | 6.32 | 6.49 | +2.53% | 60,619 | 38,983,371 |
| 2024-10-21 | 6.33 | 6.42 | 6.3 | 6.33 | -0.63% | 61,875 | 39,352,885 |
| 2024-10-18 | 6.24 | 6.43 | 6.19 | 6.37 | +1.11% | 64,787 | 40,885,463 |
| 2024-10-17 | 6.33 | 6.46 | 6.26 | 6.3 | +0.16% | 48,494 | 30,747,996 |
| 2024-10-16 | 6.26 | 6.32 | 6.17 | 6.29 | +0.32% | 31,016 | 19,416,821 |
| 2024-10-15 | 6.47 | 6.47 | 6.25 | 6.27 | -2.34% | 47,202 | 29,874,882 |
| 2024-10-14 | 6.23 | 6.42 | 6.16 | 6.42 | +4.05% | 58,045 | 36,505,962 |
| 2024-10-11 | 6.39 | 6.47 | 6.12 | 6.17 | -3.14% | 62,591 | 39,369,296 |
| 2024-10-10 | 6.49 | 6.65 | 6.22 | 6.37 | -2.3% | 82,404 | 52,863,878 |
| 2024-10-09 | 7.04 | 7.08 | 6.52 | 6.52 | -9.94% | 104,370 | 69,647,836 |
| 2024-10-08 | 7.85 | 7.85 | 6.82 | 7.24 | +1.26% | 193,064 | 140,728,136 |
| 2024-09-30 | 6.92 | 7.23 | 6.58 | 7.15 | +7.84% | 152,987 | 106,224,539 |
| 2024-09-27 | 6.4 | 6.66 | 6.3 | 6.63 | +4.57% | 70,704 | 45,754,000 |
| 2024-09-26 | 6.22 | 6.37 | 6.15 | 6.34 | +1.44% | 82,633 | 51,799,703 |
| 2024-09-25 | 6.1 | 6.43 | 6.05 | 6.25 | +3.48% | 124,988 | 77,523,205 |
| 2024-09-24 | 5.9 | 6.04 | 5.8 | 6.04 | +2.37% | 71,432 | 42,555,953 |
| 2024-09-23 | 5.84 | 5.9 | 5.6 | 5.9 | -0.67% | 53,094 | 30,825,312 |
| 2024-09-20 | 5.99 | 6.07 | 5.88 | 5.94 | -1.98% | 58,905 | 35,035,441 |
| 2024-09-19 | 5.97 | 6.06 | 5.88 | 6.06 | +1.51% | 72,593 | 43,472,750 |
| 2024-09-18 | 6.02 | 6.07 | 5.8 | 5.97 | -1.81% | 67,901 | 40,085,653 |
| 2024-09-13 | 5.96 | 6.12 | 5.8 | 6.08 | 0% | 86,808 | 52,048,150 |
| 2024-09-12 | 5.99 | 6.24 | 5.92 | 6.08 | +0.83% | 124,469 | 75,780,831 |
| 2024-09-11 | 5.89 | 6.1 | 5.8 | 6.03 | +2.38% | 125,207 | 74,571,714 |
| 2024-09-10 | 6.13 | 6.14 | 5.74 | 5.89 | -0.17% | 146,287 | 86,683,369 |
| 2024-09-09 | 5.36 | 5.9 | 5.26 | 5.9 | +10.07% | 76,596 | 43,595,469 |
| 2024-09-06 | 5.54 | 5.58 | 5.34 | 5.36 | -3.07% | 29,925 | 16,151,989 |
| 2024-09-05 | 5.37 | 5.53 | 5.37 | 5.53 | +2.79% | 28,385 | 15,551,592 |
| 2024-09-04 | 5.43 | 5.48 | 5.36 | 5.38 | -1.47% | 22,115 | 11,958,563 |
| 2024-09-03 | 5.48 | 5.53 | 5.41 | 5.46 | +0.18% | 20,048 | 10,950,542 |
| 2024-09-02 | 5.57 | 5.62 | 5.43 | 5.45 | -1.8% | 20,811 | 11,505,462 |
| 2024-08-30 | 5.44 | 5.66 | 5.44 | 5.55 | +2.02% | 33,342 | 18,555,251 |
| 2024-08-29 | 5.35 | 5.51 | 5.34 | 5.44 | +0.37% | 33,039 | 17,918,440 |
| 2024-08-28 | 5.45 | 5.59 | 5.34 | 5.42 | -1.45% | 34,084 | 18,635,275 |
| 2024-08-27 | 5.57 | 5.7 | 5.44 | 5.5 | -1.26% | 34,830 | 19,237,243 |
| 2024-08-26 | 5.38 | 5.64 | 5.36 | 5.57 | +4.11% | 34,818 | 19,334,513 |
| 2024-08-23 | 5.48 | 5.51 | 5.31 | 5.35 | -2.37% | 31,712 | 17,025,695 |
| 2024-08-22 | 5.59 | 5.69 | 5.45 | 5.48 | -1.97% | 35,994 | 19,874,668 |
| 2024-08-21 | 5.7 | 5.75 | 5.56 | 5.59 | -2.44% | 39,744 | 22,374,512 |
| 2024-08-20 | 5.92 | 5.99 | 5.71 | 5.73 | -2.39% | 39,856 | 23,179,452 |
| 2024-08-19 | 5.81 | 6.03 | 5.7 | 5.87 | +0.17% | 52,596 | 30,926,263 |
| 2024-08-16 | 5.98 | 6.03 | 5.84 | 5.86 | -2.82% | 59,480 | 35,363,776 |
| 2024-08-15 | 5.83 | 6.03 | 5.74 | 6.03 | +3.61% | 84,767 | 50,205,483 |
| 2024-08-14 | 5.85 | 5.93 | 5.81 | 5.82 | -1.36% | 49,023 | 28,728,480 |
| 2024-08-13 | 5.86 | 5.94 | 5.7 | 5.9 | +0.34% | 58,949 | 34,396,908 |
| 2024-08-12 | 6.01 | 6.03 | 5.81 | 5.88 | -2.65% | 64,668 | 37,960,994 |
| 2024-08-09 | 6.21 | 6.27 | 5.97 | 6.04 | -2.74% | 104,125 | 63,162,131 |
| 2024-08-08 | 6.11 | 6.69 | 6 | 6.21 | +1.64% | 172,385 | 108,478,897 |
| 2024-08-07 | 5.56 | 6.11 | 5.49 | 6.11 | +10.09% | 82,895 | 48,874,845 |
| 2024-08-06 | 5.39 | 5.57 | 5.39 | 5.55 | +2.97% | 24,622 | 13,540,035 |
| 2024-08-05 | 5.52 | 5.61 | 5.36 | 5.39 | -2.36% | 21,749 | 11,931,669 |
| 2024-08-02 | 5.59 | 5.65 | 5.48 | 5.52 | -1.25% | 21,247 | 11,848,946 |
| 2024-08-01 | 5.62 | 5.8 | 5.55 | 5.59 | -0.18% | 27,268 | 15,297,320 |
| 2024-07-31 | 5.37 | 5.61 | 5.34 | 5.6 | +4.48% | 29,350 | 16,221,068 |
| 2024-07-30 | 5.32 | 5.42 | 5.29 | 5.36 | +0.75% | 17,759 | 9,493,920 |
| 2024-07-29 | 5.37 | 5.38 | 5.23 | 5.32 | +0.76% | 23,132 | 12,278,710 |
| 2024-07-26 | 5.18 | 5.31 | 5.15 | 5.28 | +2.72% | 24,129 | 12,644,129 |
| 2024-07-25 | 5.04 | 5.24 | 5.03 | 5.14 | +0.78% | 18,673 | 9,606,382 |
| 2024-07-24 | 5.15 | 5.24 | 5.07 | 5.1 | -1.54% | 26,241 | 13,486,410 |
| 2024-07-23 | 5.3 | 5.38 | 5.18 | 5.18 | -2.08% | 25,746 | 13,627,486 |
| 2024-07-22 | 5.28 | 5.34 | 5.24 | 5.29 | +0.57% | 21,797 | 11,537,512 |
| 2024-07-19 | 5.26 | 5.3 | 5.15 | 5.26 | +0.38% | 21,170 | 11,082,740 |
| 2024-07-18 | 5.22 | 5.26 | 5 | 5.24 | +0.58% | 30,013 | 15,457,439 |
| 2024-07-17 | 5.18 | 5.26 | 5.13 | 5.21 | +0.19% | 21,891 | 11,394,062 |
| 2024-07-16 | 5.31 | 5.34 | 5.16 | 5.2 | -2.07% | 30,592 | 15,958,252 |
| 2024-07-15 | 5.45 | 5.6 | 5.28 | 5.31 | -3.28% | 26,406 | 14,144,817 |
| 2024-07-12 | 5.49 | 5.61 | 5.43 | 5.49 | 0% | 28,740 | 15,813,262 |
| 2024-07-11 | 5.33 | 5.52 | 5.32 | 5.49 | +4.77% | 30,141 | 16,410,444 |
| 2024-07-10 | 5.4 | 5.44 | 5.18 | 5.24 | -3.5% | 38,157 | 20,223,607 |
| 2024-07-09 | 5.34 | 5.43 | 5.19 | 5.43 | +1.69% | 21,393 | 11,389,029 |
| 2024-07-08 | 5.54 | 5.58 | 5.34 | 5.34 | -3.61% | 18,124 | 9,800,669 |
| 2024-07-05 | 5.39 | 5.56 | 5.34 | 5.54 | +2.4% | 21,905 | 11,996,214 |
| 2024-07-04 | 5.6 | 5.69 | 5.4 | 5.41 | -4.08% | 35,077 | 19,285,591 |
| 2024-07-03 | 5.75 | 5.75 | 5.6 | 5.64 | -1.05% | 15,001 | 8,475,050 |
| 2024-07-02 | 5.69 | 5.79 | 5.62 | 5.7 | +1.24% | 24,530 | 14,012,259 |
| 2024-07-01 | 5.63 | 5.72 | 5.51 | 5.63 | 0% | 19,436 | 10,870,798 |
| 2024-06-28 | 5.52 | 5.75 | 5.52 | 5.63 | 0% | 22,187 | 12,616,697 |
| 2024-06-27 | 5.74 | 5.84 | 5.63 | 5.63 | -2.93% | 20,157 | 11,558,079 |
| 2024-06-26 | 5.62 | 5.81 | 5.54 | 5.8 | +3.2% | 23,352 | 13,272,318 |
| 2024-06-25 | 5.56 | 5.7 | 5.53 | 5.62 | +2% | 27,694 | 15,554,440 |
| 2024-06-24 | 5.71 | 5.71 | 5.44 | 5.51 | -3.67% | 35,829 | 19,836,112 |
| 2024-06-21 | 5.79 | 5.85 | 5.69 | 5.72 | -1.55% | 21,342 | 12,294,513 |
| 2024-06-20 | 5.93 | 5.98 | 5.78 | 5.81 | -2.35% | 19,534 | 11,435,620 |
| 2024-06-19 | 6.06 | 6.13 | 5.91 | 5.95 | -1.65% | 24,633 | 14,737,849 |
| 2024-06-18 | 5.99 | 6.09 | 5.94 | 6.05 | +1.51% | 18,336 | 11,049,873 |
| 2024-06-17 | 6.07 | 6.09 | 5.93 | 5.96 | -2.3% | 20,574 | 12,331,185 |
| 2024-06-14 | 6.24 | 6.24 | 6 | 6.1 | -1.29% | 21,909 | 13,373,553 |
| 2024-06-13 | 6.15 | 6.41 | 6.09 | 6.18 | +0.49% | 42,024 | 26,122,934 |
| 2024-06-12 | 5.93 | 6.18 | 5.93 | 6.15 | +3.54% | 32,572 | 19,840,816 |
| 2024-06-11 | 5.98 | 6.03 | 5.84 | 5.94 | -1.16% | 35,832 | 21,242,307 |
| 2024-06-07 | 5.71 | 6.07 | 5.71 | 6.01 | +6.37% | 63,962 | 37,991,861 |
| 2024-06-06 | 6.06 | 6.06 | 5.58 | 5.65 | -6.3% | 60,772 | 34,861,964 |
| 2024-06-05 | 6.16 | 6.18 | 5.97 | 6.03 | -1.63% | 32,257 | 19,479,592 |
| 2024-06-04 | 6.26 | 6.29 | 6.05 | 6.13 | -2.08% | 36,791 | 22,475,047 |
| 2024-06-03 | 6.42 | 6.46 | 6.2 | 6.26 | -2.64% | 36,396 | 22,942,173 |
| 2024-05-31 | 6.51 | 6.56 | 6.42 | 6.43 | -1.98% | 32,007 | 20,759,311 |
| 2024-05-30 | 6.69 | 6.88 | 6.55 | 6.56 | -1.35% | 33,356 | 22,221,280 |
| 2024-05-29 | 6.5 | 6.71 | 6.44 | 6.65 | +2.62% | 42,898 | 28,441,252 |
| 2024-05-28 | 6.56 | 6.67 | 6.47 | 6.48 | -1.22% | 27,239 | 17,777,176 |
| 2024-05-27 | 6.68 | 6.75 | 6.39 | 6.56 | -1.65% | 53,909 | 34,959,730 |
| 2024-05-24 | 6.75 | 6.81 | 6.63 | 6.67 | -0.74% | 32,497 | 21,788,682 |
| 2024-05-23 | 6.98 | 7.02 | 6.69 | 6.72 | -4.41% | 51,972 | 35,395,883 |
| 2024-05-22 | 6.99 | 7.13 | 6.89 | 7.03 | +0.29% | 49,955 | 34,932,713 |
| 2024-05-21 | 7.02 | 7.09 | 6.85 | 7.01 | -1.27% | 59,747 | 41,581,023 |
| 2024-05-20 | 7.6 | 7.6 | 7.04 | 7.1 | -2.61% | 114,524 | 82,762,687 |
| 2024-05-17 | 7.4 | 8.14 | 7.29 | 7.29 | -1.49% | 132,302 | 101,800,706 |
| 2024-05-16 | 7.16 | 7.43 | 7.15 | 7.4 | +3.21% | 42,917 | 31,594,910 |
| 2024-05-15 | 7.1 | 7.36 | 7.09 | 7.17 | +0.14% | 35,104 | 25,340,313 |
| 2024-05-14 | 7.04 | 7.21 | 7.04 | 7.16 | +1.27% | 29,093 | 20,764,342 |
| 2024-05-13 | 7.26 | 7.28 | 7.02 | 7.07 | -3.55% | 46,759 | 33,130,997 |
| 2024-05-10 | 7.69 | 7.69 | 7.28 | 7.33 | -1.87% | 46,045 | 34,011,938 |
| 2024-05-09 | 7.3 | 7.49 | 7.23 | 7.47 | +2.47% | 42,389 | 31,458,007 |
| 2024-05-08 | 7.58 | 7.58 | 7.26 | 7.29 | -3.44% | 40,550 | 29,851,888 |
| 2024-05-07 | 7.58 | 7.67 | 7.44 | 7.55 | +0.4% | 40,231 | 30,226,880 |
| 2024-05-06 | 7.18 | 7.58 | 7.18 | 7.52 | +5.32% | 65,732 | 48,710,236 |
| 2024-04-30 | 7.4 | 7.44 | 7.01 | 7.14 | -3.25% | 52,959 | 37,946,140 |
| 2024-04-29 | 7.19 | 7.41 | 7.11 | 7.38 | +3.65% | 54,410 | 39,703,954 |
| 2024-04-26 | 7.3 | 7.3 | 6.79 | 7.12 | -3.26% | 70,969 | 50,329,323 |
| 2024-04-25 | 7.55 | 7.55 | 7.31 | 7.36 | -0.41% | 29,525 | 21,799,363 |
| 2024-04-24 | 7.27 | 7.42 | 7.21 | 7.39 | +2.64% | 33,659 | 24,671,146 |
| 2024-04-23 | 7.12 | 7.29 | 7.11 | 7.2 | +1.12% | 35,500 | 25,619,527 |
| 2024-04-22 | 7.28 | 7.35 | 6.97 | 7.12 | -2.6% | 45,230 | 32,315,041 |
| 2024-04-19 | 7.4 | 7.54 | 7.2 | 7.31 | -1.62% | 49,801 | 36,706,117 |
| 2024-04-18 | 7.43 | 7.62 | 7.26 | 7.43 | +1.36% | 91,930 | 68,385,034 |
| 2024-04-17 | 6.71 | 7.33 | 6.71 | 7.33 | +10.06% | 73,174 | 52,053,621 |
| 2024-04-16 | 7.21 | 7.21 | 6.51 | 6.66 | -7.76% | 109,722 | 73,218,176 |
| 2024-04-15 | 7.9 | 8.01 | 7.22 | 7.22 | -9.98% | 85,143 | 63,040,178 |
| 2024-04-12 | 8.02 | 8.18 | 7.99 | 8.02 | -0.25% | 26,266 | 21,170,645 |
| 2024-04-11 | 8 | 8.24 | 7.9 | 8.04 | -0.5% | 29,460 | 23,896,742 |
| 2024-04-10 | 8.27 | 8.28 | 8 | 8.08 | -2.06% | 46,124 | 37,162,571 |
| 2024-04-09 | 8.22 | 8.34 | 8.07 | 8.25 | +0.61% | 34,355 | 28,126,203 |
| 2024-04-08 | 8.55 | 8.58 | 8.19 | 8.2 | -3.19% | 37,971 | 31,703,095 |
| 2024-04-03 | 8.56 | 8.63 | 8.36 | 8.47 | -1.74% | 45,931 | 38,777,353 |
| 2024-04-02 | 8.55 | 8.85 | 8.5 | 8.62 | +1.29% | 62,527 | 54,079,365 |
| 2024-04-01 | 8.75 | 8.75 | 8.44 | 8.51 | -0.82% | 54,981 | 46,871,199 |
| 2024-03-29 | 8.45 | 8.66 | 8.4 | 8.58 | +1.9% | 45,945 | 39,147,167 |
| 2024-03-28 | 8.22 | 8.74 | 8.17 | 8.42 | +1.94% | 63,932 | 54,038,795 |
| 2024-03-27 | 8.35 | 8.51 | 8.24 | 8.26 | -0.72% | 64,058 | 53,580,077 |
| 2024-03-26 | 8.5 | 8.6 | 8.17 | 8.32 | -2.46% | 88,328 | 73,646,759 |
| 2024-03-25 | 9.2 | 9.25 | 8.5 | 8.53 | -7.28% | 112,422 | 99,177,116 |
| 2024-03-22 | 9.48 | 9.55 | 9.09 | 9.2 | -2.54% | 58,411 | 54,244,100 |
| 2024-03-21 | 9.33 | 9.53 | 9.2 | 9.44 | +1.94% | 57,721 | 54,080,141 |
| 2024-03-20 | 9.15 | 9.43 | 9.15 | 9.26 | -0.32% | 38,314 | 35,620,436 |
| 2024-03-19 | 9.25 | 9.55 | 9.25 | 9.29 | +0.43% | 58,489 | 55,015,748 |
| 2024-03-18 | 8.94 | 9.54 | 8.93 | 9.25 | +4.17% | 107,983 | 99,443,750 |
| 2024-03-15 | 8.85 | 8.89 | 8.75 | 8.88 | +0.34% | 39,222 | 34,571,314 |
| 2024-03-14 | 8.8 | 8.9 | 8.69 | 8.85 | 0% | 48,344 | 42,554,216 |
| 2024-03-13 | 8.89 | 8.95 | 8.75 | 8.85 | -0.56% | 51,632 | 45,561,405 |
| 2024-03-12 | 8.63 | 8.95 | 8.54 | 8.9 | +3.13% | 70,213 | 61,470,913 |
| 2024-03-11 | 8.42 | 8.65 | 8.38 | 8.63 | +2.49% | 67,297 | 57,623,330 |
| 2024-03-08 | 8.39 | 8.55 | 8.3 | 8.42 | +0.36% | 55,133 | 46,454,809 |
| 2024-03-07 | 8.75 | 8.75 | 8.39 | 8.39 | -5.62% | 120,590 | 103,471,996 |
| 2024-03-06 | 8.1 | 8.91 | 8.05 | 8.89 | +9.75% | 191,594 | 166,474,555 |
| 2024-03-05 | 8.27 | 8.27 | 8.02 | 8.1 | -2.41% | 56,283 | 45,781,398 |
| 2024-03-04 | 8.41 | 8.53 | 8.19 | 8.3 | -0.95% | 45,546 | 37,809,845 |
| 2024-03-01 | 8.4 | 8.6 | 8.21 | 8.38 | -0.24% | 61,796 | 51,913,761 |
| 2024-02-29 | 8.33 | 8.55 | 8 | 8.4 | +0.6% | 107,898 | 89,177,613 |
| 2024-02-28 | 8.74 | 9.05 | 8.18 | 8.35 | -4.9% | 118,947 | 103,045,000 |
| 2024-02-27 | 8.58 | 8.79 | 8.49 | 8.78 | +1.39% | 108,852 | 94,159,190 |
| 2024-02-26 | 8.4 | 8.74 | 8.26 | 8.66 | +4.84% | 135,706 | 116,025,968 |
| 2024-02-23 | 7.65 | 8.26 | 7.65 | 8.26 | +9.99% | 113,182 | 90,185,421 |
| 2024-02-22 | 7.2 | 7.55 | 7.15 | 7.51 | +3.02% | 114,505 | 84,013,860 |
| 2024-02-21 | 7.11 | 7.82 | 7.07 | 7.29 | +2.53% | 144,304 | 106,908,571 |
| 2024-02-20 | 6.67 | 7.11 | 6.38 | 7.11 | +10.06% | 79,332 | 53,935,160 |
| 2024-02-19 | 6.14 | 6.46 | 6 | 6.46 | +10.05% | 91,701 | 58,291,121 |
| 2024-02-08 | 5.3 | 5.87 | 4.88 | 5.87 | +9.93% | 122,336 | 66,537,804 |
| 2024-02-07 | 5.92 | 5.97 | 5.3 | 5.34 | -9.34% | 130,082 | 70,821,864 |
| 2024-02-06 | 5.88 | 6.28 | 5.88 | 5.89 | -9.8% | 96,987 | 57,800,640 |
| 2024-02-05 | 7.19 | 7.26 | 6.53 | 6.53 | -10.06% | 55,617 | 36,962,077 |
| 2024-02-02 | 7.81 | 7.93 | 6.98 | 7.26 | -6.32% | 75,882 | 56,313,878 |
| 2024-02-01 | 8.09 | 8.11 | 7.65 | 7.75 | -3.85% | 68,925 | 53,796,427 |
| 2024-01-31 | 8.67 | 8.67 | 8.05 | 8.06 | -5.18% | 52,273 | 43,504,255 |
| 2024-01-30 | 8.96 | 8.96 | 8.49 | 8.5 | -4.06% | 33,178 | 28,841,356 |
| 2024-01-29 | 9.26 | 9.34 | 8.85 | 8.86 | -4.32% | 34,763 | 31,302,565 |
| 2024-01-26 | 9.22 | 9.49 | 9.19 | 9.26 | +0.33% | 34,876 | 32,613,022 |
| 2024-01-25 | 8.97 | 9.25 | 8.84 | 9.23 | +3.82% | 40,983 | 37,218,894 |
| 2024-01-24 | 8.9 | 9.12 | 8.64 | 8.89 | -0.11% | 47,380 | 42,026,760 |
| 2024-01-23 | 9 | 9.08 | 8.59 | 8.9 | -1% | 57,335 | 50,590,565 |
| 2024-01-22 | 9.75 | 9.95 | 8.92 | 8.99 | -7.79% | 62,739 | 58,630,282 |
| 2024-01-19 | 10.05 | 10.1 | 9.68 | 9.75 | -2.79% | 45,455 | 44,719,319 |
| 2024-01-18 | 10.06 | 10.11 | 9.6 | 10.03 | -0.4% | 57,313 | 56,364,569 |
| 2024-01-17 | 10.46 | 10.46 | 10.06 | 10.07 | -3.64% | 30,458 | 31,010,639 |
| 2024-01-16 | 10.68 | 10.68 | 10.21 | 10.45 | -1.32% | 35,988 | 37,263,596 |
| 2024-01-15 | 10.7 | 10.7 | 10.45 | 10.59 | -0.66% | 23,341 | 24,614,097 |
| 2024-01-12 | 10.74 | 10.91 | 10.56 | 10.66 | -0.74% | 32,008 | 34,440,137 |
| 2024-01-11 | 10.61 | 10.82 | 10.48 | 10.74 | +1.03% | 31,162 | 33,380,556 |
| 2024-01-10 | 10.79 | 10.84 | 10.59 | 10.63 | -1.48% | 32,889 | 35,222,769 |
| 2024-01-09 | 10.93 | 11 | 10.68 | 10.79 | +0.09% | 40,676 | 44,154,105 |
| 2024-01-08 | 10.9 | 11.05 | 10.76 | 10.78 | -1.55% | 34,512 | 37,599,287 |
| 2024-01-05 | 11.2 | 11.34 | 10.86 | 10.95 | -2.58% | 49,816 | 55,038,727 |
| 2024-01-04 | 11 | 11.38 | 10.97 | 11.24 | +1.72% | 52,600 | 58,892,470 |
| 2024-01-03 | 11.17 | 11.17 | 10.83 | 11.05 | 0% | 48,821 | 53,529,227 |
| 2024-01-02 | 11.2 | 11.22 | 11 | 11.05 | -0.9% | 44,952 | 49,788,763 |
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：