股票概览
7.87
-5.07%
-0.42
8.25
开盘价
8.42
最高价
7.85
最低价
146,233
成交量
数据更新至: 2024-12-31
技术指标
8.16
MA5 (5日均线)
8.48
MA10 (10日均线)
9.17
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 | 8.25 | 8.42 | 7.85 | 7.87 | -5.07% | 146,233 | 118,059,228 |
| 2024-12-30 | 8.46 | 8.51 | 8.11 | 8.29 | -3.15% | 240,750 | 198,307,102 |
| 2024-12-27 | 8.1 | 8.91 | 8.05 | 8.56 | +5.68% | 341,172 | 294,170,053 |
| 2024-12-26 | 8 | 8.2 | 7.96 | 8.1 | +1.25% | 98,868 | 80,102,648 |
| 2024-12-25 | 8.39 | 8.39 | 7.9 | 8 | -4.42% | 131,575 | 105,611,426 |
| 2024-12-24 | 8.47 | 8.54 | 8.14 | 8.37 | -1.3% | 156,787 | 130,247,551 |
| 2024-12-23 | 8.98 | 9.05 | 8.46 | 8.48 | -6.3% | 153,259 | 133,604,384 |
| 2024-12-20 | 9.01 | 9.17 | 8.96 | 9.05 | +0.11% | 99,980 | 90,732,636 |
| 2024-12-19 | 8.88 | 9.06 | 8.83 | 9.04 | +0.44% | 102,406 | 91,781,588 |
| 2024-12-18 | 8.98 | 9.11 | 8.8 | 9 | +1.01% | 126,818 | 113,878,849 |
| 2024-12-17 | 9.39 | 9.43 | 8.9 | 8.91 | -5.01% | 160,080 | 145,039,306 |
| 2024-12-16 | 9.51 | 9.56 | 9.33 | 9.38 | -1.99% | 166,007 | 156,560,205 |
| 2024-12-13 | 9.9 | 9.98 | 9.55 | 9.57 | -4.68% | 190,602 | 186,963,228 |
| 2024-12-12 | 9.8 | 10.07 | 9.71 | 10.04 | +1.93% | 224,056 | 221,700,447 |
| 2024-12-11 | 9.75 | 10 | 9.7 | 9.85 | +0.2% | 191,148 | 187,668,752 |
| 2024-12-10 | 10.39 | 10.39 | 9.8 | 9.83 | -0.3% | 282,094 | 283,845,423 |
| 2024-12-09 | 10.05 | 10.12 | 9.7 | 9.86 | -2.76% | 276,663 | 273,271,367 |
| 2024-12-06 | 10.2 | 10.49 | 9.86 | 10.14 | -3.06% | 429,478 | 435,934,191 |
| 2024-12-05 | 10.18 | 10.97 | 10.08 | 10.46 | -0.76% | 675,483 | 714,533,516 |
| 2024-12-04 | 9.72 | 10.73 | 9.44 | 10.54 | +8.1% | 817,659 | 850,423,680 |
| 2024-12-03 | 9.4 | 9.83 | 9.31 | 9.75 | +3.39% | 332,215 | 317,758,788 |
| 2024-12-02 | 9.2 | 9.45 | 9.15 | 9.43 | +0.86% | 224,757 | 210,309,289 |
| 2024-11-29 | 8.9 | 9.61 | 8.88 | 9.35 | +4% | 335,740 | 311,923,544 |
| 2024-11-28 | 9.15 | 9.33 | 8.95 | 8.99 | +0.78% | 206,877 | 189,558,338 |
| 2024-11-27 | 8.69 | 8.92 | 8.42 | 8.92 | +2.06% | 179,447 | 156,164,644 |
| 2024-11-26 | 8.97 | 9.14 | 8.71 | 8.74 | -2.67% | 140,485 | 124,754,152 |
| 2024-11-25 | 8.89 | 9.05 | 8.62 | 8.98 | +0.9% | 180,221 | 158,024,378 |
| 2024-11-22 | 9.45 | 9.48 | 8.88 | 8.9 | -6.71% | 256,002 | 235,497,210 |
| 2024-11-21 | 9.4 | 9.67 | 9.26 | 9.54 | +1.17% | 255,959 | 242,690,713 |
| 2024-11-20 | 9.26 | 9.56 | 9.08 | 9.43 | +2.72% | 248,688 | 232,681,417 |
| 2024-11-19 | 8.61 | 9.37 | 8.56 | 9.18 | +6.13% | 299,456 | 268,388,489 |
| 2024-11-18 | 8.89 | 9.08 | 8.55 | 8.65 | -4% | 259,011 | 225,750,959 |
| 2024-11-15 | 9.7 | 10.02 | 9 | 9.01 | -9.17% | 349,359 | 329,657,866 |
| 2024-11-14 | 10.41 | 10.44 | 9.7 | 9.92 | -5.88% | 310,624 | 315,197,904 |
| 2024-11-13 | 10.87 | 10.87 | 10.31 | 10.54 | -4.01% | 421,083 | 444,421,317 |
| 2024-11-12 | 10.3 | 11.01 | 10.22 | 10.98 | +7.54% | 734,137 | 781,878,710 |
| 2024-11-11 | 10.28 | 10.3 | 10.03 | 10.21 | -1.16% | 331,785 | 336,795,512 |
| 2024-11-08 | 10.2 | 10.46 | 10.03 | 10.33 | -0.29% | 477,906 | 491,270,320 |
| 2024-11-07 | 10 | 10.66 | 9.38 | 10.36 | +0.97% | 679,371 | 674,356,033 |
| 2024-11-06 | 10.43 | 10.78 | 10.07 | 10.26 | -3.3% | 623,556 | 650,785,920 |
| 2024-11-05 | 9.85 | 11.56 | 9.85 | 10.61 | -2.93% | 862,512 | 912,741,344 |
| 2024-11-04 | 10.93 | 10.93 | 10.93 | 10.93 | -9.97% | 110,850 | 121,159,050 |
| 2024-11-01 | 12.5 | 13.08 | 12.14 | 12.14 | -10.01% | 451,213 | 560,621,112 |
| 2024-10-31 | 12.98 | 14.27 | 12.18 | 13.49 | +3.93% | 1,280,178 | 1,744,461,780 |
| 2024-10-30 | 11.93 | 12.98 | 11.1 | 12.98 | +10% | 1,330,571 | 1,652,468,621 |
| 2024-10-29 | 14.42 | 14.42 | 11.8 | 11.8 | -9.99% | 437,964 | 593,596,596 |
| 2024-10-28 | 13.1 | 13.11 | 11.92 | 13.11 | +9.98% | 634,284 | 816,017,052 |
| 2024-10-25 | 10.41 | 11.92 | 10.08 | 11.92 | +9.96% | 1,113,513 | 1,242,274,824 |
| 2024-10-24 | 10.26 | 10.84 | 9.68 | 10.84 | +10.05% | 1,219,395 | 1,282,987,402 |
| 2024-10-23 | 10.5 | 10.9 | 9.5 | 9.85 | -0.61% | 1,074,298 | 1,108,159,405 |
| 2024-10-22 | 8.92 | 9.91 | 8.68 | 9.91 | +9.99% | 892,362 | 839,070,011 |
| 2024-10-21 | 8.55 | 9.1 | 8.55 | 9.01 | +1.69% | 738,475 | 650,357,202 |
| 2024-10-18 | 8.15 | 9.45 | 7.94 | 8.86 | +2.07% | 904,652 | 778,348,621 |
| 2024-10-17 | 9 | 9.5 | 8.2 | 8.68 | -0.12% | 1,003,883 | 893,473,081 |
| 2024-10-16 | 7.97 | 8.69 | 7.91 | 8.69 | +10% | 821,615 | 677,735,134 |
| 2024-10-15 | 7.95 | 8.62 | 7.83 | 7.9 | -7.39% | 816,772 | 664,954,630 |
| 2024-10-14 | 7.48 | 9.1 | 7.48 | 8.53 | +2.65% | 1,155,156 | 908,753,392 |
| 2024-10-11 | 8.31 | 8.31 | 8.31 | 8.31 | -9.97% | 37,857 | 31,459,167 |
| 2024-10-10 | 11.29 | 11.29 | 9.23 | 9.23 | -10.04% | 956,390 | 951,926,771 |
| 2024-10-09 | 10.26 | 10.26 | 10.26 | 10.26 | +9.97% | 48,496 | 49,756,917 |
| 2024-10-08 | 9.33 | 9.33 | 9.33 | 9.33 | +10.02% | 17,466 | 16,295,722 |
| 2024-09-30 | 8.48 | 8.48 | 8.48 | 8.48 | +9.99% | 30,416 | 25,793,150 |
| 2024-09-27 | 7.71 | 7.71 | 7.71 | 7.71 | +9.99% | 58,288 | 44,939,817 |
| 2024-09-26 | 7.01 | 7.01 | 7.01 | 7.01 | +10.05% | 58,463 | 40,982,423 |
| 2024-09-25 | 6.37 | 6.37 | 6.37 | 6.37 | +10.02% | 51,502 | 32,806,978 |
| 2024-09-24 | 5.79 | 5.79 | 5.79 | 5.79 | +10.08% | 76,543 | 44,318,519 |
| 2024-09-23 | 4.79 | 5.26 | 4.71 | 5.26 | +10.04% | 228,224 | 116,942,501 |
| 2024-09-20 | 4.64 | 4.84 | 4.64 | 4.78 | +2.36% | 197,538 | 93,775,633 |
| 2024-09-19 | 4.56 | 4.72 | 4.5 | 4.67 | +3.78% | 212,672 | 98,488,009 |
| 2024-09-18 | 4.55 | 4.56 | 4.36 | 4.5 | -1.75% | 238,294 | 106,317,888 |
| 2024-09-13 | 4.71 | 4.77 | 4.56 | 4.58 | -5.57% | 384,002 | 177,886,463 |
| 2024-09-12 | 4.56 | 5.01 | 4.54 | 4.85 | +6.59% | 478,926 | 232,374,814 |
| 2024-09-11 | 4.55 | 4.6 | 4.52 | 4.55 | -0.44% | 78,615 | 35,799,240 |
| 2024-09-10 | 4.51 | 4.59 | 4.42 | 4.57 | +1.11% | 120,534 | 54,326,044 |
| 2024-09-09 | 4.4 | 4.58 | 4.39 | 4.52 | +0.22% | 169,373 | 76,226,537 |
| 2024-09-06 | 4.52 | 4.76 | 4.49 | 4.51 | -0.44% | 256,276 | 118,013,857 |
| 2024-09-05 | 4.45 | 4.6 | 4.41 | 4.53 | +3.42% | 156,469 | 70,372,655 |
| 2024-09-04 | 4.46 | 4.46 | 4.35 | 4.38 | -2.01% | 75,750 | 33,331,464 |
| 2024-09-03 | 4.38 | 4.48 | 4.34 | 4.47 | +2.52% | 92,216 | 40,724,137 |
| 2024-09-02 | 4.46 | 4.5 | 4.34 | 4.36 | -2.24% | 120,863 | 53,443,139 |
| 2024-08-30 | 4.26 | 4.55 | 4.24 | 4.46 | +4.45% | 188,872 | 84,426,480 |
| 2024-08-29 | 4.15 | 4.29 | 4.15 | 4.27 | +1.67% | 84,232 | 35,673,507 |
| 2024-08-28 | 4.18 | 4.26 | 4.08 | 4.2 | +1.45% | 91,010 | 38,146,312 |
| 2024-08-27 | 4.23 | 4.27 | 4.12 | 4.14 | -1.66% | 91,174 | 38,124,129 |
| 2024-08-26 | 4.23 | 4.29 | 4.12 | 4.21 | -0.24% | 82,894 | 34,949,295 |
| 2024-08-23 | 4.14 | 4.35 | 4.13 | 4.22 | +0.72% | 106,104 | 44,899,347 |
| 2024-08-22 | 4.36 | 4.44 | 4.19 | 4.19 | -2.33% | 104,912 | 45,079,334 |
| 2024-08-21 | 4.35 | 4.4 | 4.27 | 4.29 | -1.61% | 66,885 | 28,918,989 |
| 2024-08-20 | 4.45 | 4.45 | 4.34 | 4.36 | -2.02% | 78,977 | 34,575,472 |
| 2024-08-19 | 4.46 | 4.53 | 4.38 | 4.45 | +0.23% | 94,942 | 42,363,395 |
| 2024-08-16 | 4.46 | 4.51 | 4.43 | 4.44 | -0.45% | 105,224 | 47,044,182 |
| 2024-08-15 | 4.35 | 4.55 | 4.3 | 4.46 | +2.06% | 156,527 | 69,696,409 |
| 2024-08-14 | 4.32 | 4.41 | 4.28 | 4.37 | +1.39% | 119,378 | 52,186,425 |
| 2024-08-13 | 4.22 | 4.32 | 4.19 | 4.31 | +1.41% | 88,760 | 37,884,363 |
| 2024-08-12 | 4.35 | 4.36 | 4.22 | 4.25 | -3.19% | 133,655 | 57,182,581 |
| 2024-08-09 | 4.52 | 4.56 | 4.37 | 4.39 | -2.23% | 140,566 | 62,273,993 |
| 2024-08-08 | 4.45 | 4.56 | 4.4 | 4.49 | -0.44% | 157,055 | 70,377,820 |
| 2024-08-07 | 4.56 | 4.61 | 4.46 | 4.51 | +0.22% | 182,519 | 82,602,478 |
| 2024-08-06 | 4.59 | 4.67 | 4.43 | 4.5 | +1.81% | 218,451 | 98,448,990 |
| 2024-08-05 | 4.53 | 4.65 | 4.41 | 4.42 | -3.91% | 267,443 | 121,204,277 |
| 2024-08-02 | 4.77 | 4.79 | 4.58 | 4.6 | -3.56% | 350,032 | 163,216,649 |
| 2024-08-01 | 5.06 | 5.19 | 4.73 | 4.77 | -2.85% | 669,110 | 328,422,790 |
| 2024-07-31 | 4.49 | 4.91 | 4.44 | 4.91 | +10.09% | 369,315 | 173,968,378 |
| 2024-07-30 | 4.24 | 4.7 | 4.22 | 4.46 | +4.45% | 472,113 | 213,635,327 |
| 2024-07-29 | 4.16 | 4.32 | 4.13 | 4.27 | +2.64% | 188,286 | 79,762,261 |
| 2024-07-26 | 4.19 | 4.21 | 4.05 | 4.16 | -0.72% | 191,688 | 79,521,517 |
| 2024-07-25 | 4.22 | 4.36 | 4.09 | 4.19 | +0.72% | 272,589 | 115,162,471 |
| 2024-07-24 | 4.2 | 4.35 | 4.12 | 4.16 | -1.65% | 202,479 | 84,966,191 |
| 2024-07-23 | 4.33 | 4.36 | 4.21 | 4.23 | -3.2% | 291,608 | 124,438,337 |
| 2024-07-22 | 3.98 | 4.37 | 3.98 | 4.37 | +10.08% | 138,368 | 58,450,247 |
| 2024-07-19 | 3.9 | 4 | 3.86 | 3.97 | +2.06% | 67,985 | 26,879,599 |
| 2024-07-18 | 3.96 | 3.96 | 3.8 | 3.89 | -1.77% | 84,196 | 32,497,444 |
| 2024-07-17 | 4.07 | 4.11 | 3.96 | 3.96 | -2.7% | 76,556 | 30,699,948 |
| 2024-07-16 | 4.02 | 4.08 | 3.98 | 4.07 | +0.99% | 57,176 | 23,108,679 |
| 2024-07-15 | 4.15 | 4.15 | 4.01 | 4.03 | -2.42% | 70,395 | 28,479,442 |
| 2024-07-12 | 4.15 | 4.22 | 4.11 | 4.13 | -0.96% | 100,915 | 41,915,625 |
| 2024-07-11 | 4.09 | 4.19 | 4.04 | 4.17 | +3.73% | 143,437 | 59,328,167 |
| 2024-07-10 | 4 | 4.1 | 3.98 | 4.02 | -1.95% | 127,469 | 51,487,190 |
| 2024-07-09 | 4.03 | 4.15 | 3.92 | 4.1 | +1.99% | 187,310 | 75,816,012 |
| 2024-07-08 | 4.17 | 4.22 | 4 | 4.02 | -5.19% | 210,902 | 85,853,720 |
| 2024-07-05 | 4.35 | 4.37 | 4.1 | 4.24 | -1.17% | 253,939 | 107,997,092 |
| 2024-07-04 | 4.41 | 4.52 | 4.23 | 4.29 | -7.74% | 420,559 | 183,021,897 |
| 2024-07-03 | 5.19 | 5.19 | 4.58 | 4.65 | -1.48% | 477,933 | 233,830,632 |
| 2024-07-02 | 4.28 | 4.72 | 4.28 | 4.72 | +10.02% | 49,745 | 23,194,742 |
| 2024-07-01 | 4.28 | 4.34 | 4.19 | 4.29 | +0.7% | 76,823 | 32,645,150 |
| 2024-06-28 | 4.4 | 4.45 | 4.25 | 4.26 | -2.74% | 88,740 | 38,750,943 |
| 2024-06-27 | 4.47 | 4.52 | 4.37 | 4.38 | -2.23% | 78,560 | 34,890,599 |
| 2024-06-26 | 4.25 | 4.49 | 4.17 | 4.48 | +4.43% | 92,099 | 40,221,245 |
| 2024-06-25 | 4.26 | 4.45 | 4.2 | 4.29 | -0.69% | 74,702 | 32,214,178 |
| 2024-06-24 | 4.41 | 4.46 | 4.2 | 4.32 | -3.36% | 103,515 | 44,797,110 |
| 2024-06-21 | 4.45 | 4.53 | 4.38 | 4.47 | -0.67% | 59,271 | 26,435,706 |
| 2024-06-20 | 4.58 | 4.6 | 4.43 | 4.5 | -1.75% | 76,169 | 34,225,881 |
| 2024-06-19 | 4.6 | 4.7 | 4.57 | 4.58 | +0.22% | 64,097 | 29,658,743 |
| 2024-06-18 | 4.47 | 4.58 | 4.37 | 4.57 | +3.86% | 78,421 | 35,334,619 |
| 2024-06-17 | 4.46 | 4.48 | 4.36 | 4.4 | -1.57% | 53,208 | 23,469,083 |
| 2024-06-14 | 4.45 | 4.53 | 4.34 | 4.47 | +0.68% | 77,832 | 34,459,921 |
| 2024-06-13 | 4.52 | 4.53 | 4.36 | 4.44 | 0% | 82,530 | 36,656,735 |
| 2024-06-12 | 4.26 | 4.48 | 4.24 | 4.44 | +4.96% | 91,788 | 40,317,991 |
| 2024-06-11 | 4.17 | 4.25 | 4.06 | 4.23 | +1.2% | 66,658 | 27,905,619 |
| 2024-06-07 | 4.09 | 4.23 | 4.08 | 4.18 | +2.96% | 89,057 | 37,119,271 |
| 2024-06-06 | 4.36 | 4.4 | 4.01 | 4.06 | -6.24% | 121,808 | 50,150,045 |
| 2024-06-05 | 4.42 | 4.43 | 4.31 | 4.33 | -1.59% | 64,199 | 27,931,772 |
| 2024-06-04 | 4.61 | 4.62 | 4.34 | 4.4 | -3.93% | 103,382 | 45,631,787 |
| 2024-06-03 | 4.73 | 4.78 | 4.54 | 4.58 | -3.38% | 101,342 | 46,708,549 |
| 2024-05-31 | 4.55 | 4.76 | 4.55 | 4.74 | +3.49% | 77,454 | 36,287,347 |
| 2024-05-30 | 4.61 | 4.65 | 4.53 | 4.58 | -0.65% | 50,683 | 23,262,831 |
| 2024-05-29 | 4.65 | 4.73 | 4.58 | 4.61 | 0% | 62,208 | 28,964,141 |
| 2024-05-28 | 4.68 | 4.73 | 4.6 | 4.61 | -1.71% | 52,690 | 24,444,388 |
| 2024-05-27 | 4.75 | 4.76 | 4.57 | 4.69 | +0.21% | 68,042 | 31,562,082 |
| 2024-05-24 | 4.82 | 4.84 | 4.68 | 4.68 | -2.3% | 66,596 | 31,477,418 |
| 2024-05-23 | 4.97 | 4.99 | 4.78 | 4.79 | -3.43% | 78,058 | 37,903,572 |
| 2024-05-22 | 4.86 | 4.98 | 4.82 | 4.96 | +1.85% | 68,478 | 33,733,365 |
| 2024-05-21 | 4.95 | 4.95 | 4.83 | 4.87 | -1.81% | 74,644 | 36,344,421 |
| 2024-05-20 | 5.06 | 5.1 | 4.93 | 4.96 | -1.98% | 93,422 | 46,707,651 |
| 2024-05-17 | 5.01 | 5.08 | 4.93 | 5.06 | +1.2% | 94,560 | 47,534,017 |
| 2024-05-16 | 4.94 | 5.03 | 4.89 | 5 | +2.88% | 110,836 | 55,380,891 |
| 2024-05-15 | 4.93 | 4.99 | 4.84 | 4.86 | -1.42% | 67,384 | 33,058,963 |
| 2024-05-14 | 4.85 | 4.96 | 4.83 | 4.93 | +1.44% | 81,020 | 39,733,091 |
| 2024-05-13 | 4.96 | 5.05 | 4.82 | 4.86 | -3.19% | 73,448 | 35,917,517 |
| 2024-05-10 | 5.17 | 5.24 | 5 | 5.02 | -2.14% | 86,230 | 43,579,497 |
| 2024-05-09 | 5.11 | 5.2 | 5.08 | 5.13 | +0.79% | 75,888 | 39,094,986 |
| 2024-05-08 | 5.23 | 5.23 | 5.08 | 5.09 | -2.68% | 92,196 | 47,299,486 |
| 2024-05-07 | 5.28 | 5.3 | 5.15 | 5.23 | +0.38% | 118,043 | 61,763,403 |
| 2024-05-06 | 5.38 | 5.4 | 5.18 | 5.21 | -1.51% | 119,057 | 62,712,287 |
| 2024-04-30 | 5.34 | 5.44 | 5.14 | 5.29 | -0.75% | 146,773 | 77,331,052 |
| 2024-04-29 | 5.25 | 5.4 | 5.2 | 5.33 | +1.91% | 151,794 | 80,652,845 |
| 2024-04-26 | 4.92 | 5.28 | 4.89 | 5.23 | +6.73% | 179,368 | 91,902,642 |
| 2024-04-25 | 4.91 | 4.98 | 4.85 | 4.9 | 0% | 87,501 | 43,039,519 |
| 2024-04-24 | 4.75 | 4.9 | 4.73 | 4.9 | +4.03% | 106,727 | 51,597,362 |
| 2024-04-23 | 4.59 | 4.76 | 4.55 | 4.71 | +3.97% | 122,260 | 57,376,217 |
| 2024-04-22 | 4.61 | 4.64 | 4.4 | 4.53 | -1.74% | 83,787 | 37,984,354 |
| 2024-04-19 | 4.66 | 4.74 | 4.58 | 4.61 | -1.07% | 116,197 | 53,937,423 |
| 2024-04-18 | 4.76 | 4.8 | 4.57 | 4.66 | -0.64% | 152,033 | 71,422,232 |
| 2024-04-17 | 4.25 | 4.7 | 4.25 | 4.69 | +6.11% | 171,036 | 78,649,412 |
| 2024-04-16 | 4.83 | 4.85 | 4.42 | 4.42 | -9.98% | 129,210 | 58,013,013 |
| 2024-04-15 | 5.18 | 5.29 | 4.72 | 4.91 | -6.3% | 160,190 | 79,628,642 |
| 2024-04-12 | 5.32 | 5.43 | 5.24 | 5.24 | -1.69% | 84,216 | 44,775,377 |
| 2024-04-11 | 5.3 | 5.42 | 5.22 | 5.33 | +0.76% | 96,686 | 51,840,141 |
| 2024-04-10 | 5.51 | 5.53 | 5.23 | 5.29 | -3.99% | 118,972 | 63,517,536 |
| 2024-04-09 | 5.4 | 5.54 | 5.4 | 5.51 | +2.04% | 96,316 | 52,858,851 |
| 2024-04-08 | 5.65 | 5.67 | 5.37 | 5.4 | -4.93% | 152,877 | 83,683,172 |
| 2024-04-03 | 5.87 | 5.91 | 5.6 | 5.68 | -3.89% | 158,836 | 90,687,754 |
| 2024-04-02 | 6.08 | 6.08 | 5.86 | 5.91 | -2.64% | 143,172 | 84,926,087 |
| 2024-04-01 | 6.02 | 6.07 | 5.95 | 6.07 | +2.36% | 153,786 | 92,595,408 |
| 2024-03-29 | 5.97 | 6.04 | 5.86 | 5.93 | -1% | 146,848 | 86,981,195 |
| 2024-03-28 | 5.75 | 6.05 | 5.75 | 5.99 | +4.17% | 209,617 | 124,849,504 |
| 2024-03-27 | 6.09 | 6.09 | 5.74 | 5.75 | -6.2% | 224,758 | 132,539,042 |
| 2024-03-26 | 6.28 | 6.36 | 6.01 | 6.13 | -1.92% | 220,844 | 135,819,122 |
| 2024-03-25 | 6.5 | 6.6 | 6.2 | 6.25 | -4.73% | 264,207 | 168,735,754 |
| 2024-03-22 | 6.81 | 6.84 | 6.5 | 6.56 | -4.65% | 378,578 | 250,173,533 |
| 2024-03-21 | 6.83 | 6.95 | 6.7 | 6.88 | +0.73% | 447,980 | 305,535,929 |
| 2024-03-20 | 6.7 | 6.97 | 6.69 | 6.83 | -3.12% | 511,124 | 347,821,447 |
| 2024-03-19 | 6.9 | 7.38 | 6.64 | 7.05 | +3.68% | 983,137 | 685,888,043 |
| 2024-03-18 | 6.35 | 6.8 | 6.2 | 6.8 | +10.03% | 647,225 | 426,056,514 |
| 2024-03-15 | 5.6 | 6.18 | 5.54 | 6.18 | +9.96% | 287,506 | 170,213,847 |
| 2024-03-14 | 5.75 | 5.75 | 5.52 | 5.62 | -2.09% | 136,188 | 76,853,527 |
| 2024-03-13 | 5.77 | 5.81 | 5.62 | 5.74 | 0% | 161,312 | 92,291,271 |
| 2024-03-12 | 5.65 | 5.74 | 5.53 | 5.74 | +3.24% | 204,942 | 115,898,557 |
| 2024-03-11 | 5.42 | 5.56 | 5.42 | 5.56 | +1.83% | 127,938 | 70,319,955 |
| 2024-03-08 | 5.53 | 5.53 | 5.37 | 5.46 | +0.55% | 121,737 | 66,343,772 |
| 2024-03-07 | 5.52 | 5.63 | 5.42 | 5.43 | -1.81% | 159,520 | 88,073,125 |
| 2024-03-06 | 5.39 | 5.61 | 5.35 | 5.53 | +1.28% | 200,014 | 109,828,411 |
| 2024-03-05 | 5.56 | 5.81 | 5.42 | 5.46 | -2.33% | 278,095 | 154,075,443 |
| 2024-03-04 | 5.67 | 5.71 | 5.4 | 5.59 | -0.89% | 218,111 | 120,923,073 |
| 2024-03-01 | 5.51 | 5.68 | 5.46 | 5.64 | +1.81% | 271,667 | 151,795,766 |
| 2024-02-29 | 5.28 | 5.61 | 5.28 | 5.54 | +4.73% | 317,906 | 173,875,954 |
| 2024-02-28 | 5.79 | 6.03 | 5.27 | 5.29 | -8.48% | 451,821 | 257,601,009 |
| 2024-02-27 | 5.63 | 5.82 | 5.49 | 5.78 | +2.66% | 319,398 | 180,170,737 |
| 2024-02-26 | 5.3 | 5.83 | 5.25 | 5.63 | +5.83% | 365,688 | 201,251,373 |
| 2024-02-23 | 5.1 | 5.34 | 5.01 | 5.32 | +5.77% | 338,075 | 175,843,173 |
| 2024-02-22 | 4.73 | 5.06 | 4.73 | 5.03 | +5.01% | 375,528 | 184,738,432 |
| 2024-02-21 | 4.63 | 5.12 | 4.51 | 4.79 | +1.7% | 460,771 | 222,742,535 |
| 2024-02-20 | 4.46 | 4.82 | 4.26 | 4.71 | +7.53% | 436,230 | 199,309,581 |
| 2024-02-19 | 4.03 | 4.38 | 4.03 | 4.38 | +10.05% | 370,553 | 157,144,045 |
| 2024-02-08 | 3.69 | 4.03 | 3.45 | 3.98 | +3.92% | 437,224 | 160,360,564 |
| 2024-02-07 | 4.3 | 4.33 | 3.83 | 3.83 | -9.88% | 352,759 | 138,399,977 |
| 2024-02-06 | 4.38 | 4.54 | 4.14 | 4.25 | -7.61% | 323,060 | 136,971,085 |
| 2024-02-05 | 5.07 | 5.07 | 4.6 | 4.6 | -9.98% | 128,187 | 59,840,584 |
| 2024-02-02 | 5.46 | 5.56 | 4.91 | 5.11 | -5.02% | 195,445 | 101,780,114 |
| 2024-02-01 | 5.34 | 5.52 | 5.27 | 5.38 | -0.37% | 174,535 | 94,348,190 |
| 2024-01-31 | 5.99 | 5.99 | 5.38 | 5.4 | -9.09% | 237,573 | 133,130,091 |
| 2024-01-30 | 5.86 | 6.15 | 5.86 | 5.94 | -8.62% | 274,153 | 164,513,444 |
| 2024-01-29 | 7 | 7.06 | 6.5 | 6.5 | -6.34% | 245,211 | 163,521,650 |
| 2024-01-26 | 7.05 | 7.36 | 6.93 | 6.94 | -1.56% | 357,727 | 254,715,120 |
| 2024-01-25 | 6.8 | 7.13 | 6.75 | 7.05 | +0.14% | 390,676 | 272,962,708 |
| 2024-01-24 | 6.77 | 7.21 | 6.45 | 7.04 | +3.53% | 423,238 | 288,381,873 |
| 2024-01-23 | 6.66 | 6.9 | 6.59 | 6.8 | +0.74% | 201,835 | 135,959,753 |
| 2024-01-22 | 7.19 | 7.23 | 6.6 | 6.75 | -6.9% | 198,801 | 138,114,213 |
| 2024-01-19 | 7.5 | 7.56 | 7.19 | 7.25 | -4.23% | 212,965 | 154,914,991 |
| 2024-01-18 | 7.49 | 7.62 | 7.28 | 7.57 | -1.05% | 262,829 | 195,533,039 |
| 2024-01-17 | 7.95 | 8.13 | 7.47 | 7.65 | -5.09% | 278,596 | 215,449,914 |
| 2024-01-16 | 8.08 | 8.15 | 7.72 | 8.06 | -0.25% | 321,342 | 254,019,138 |
| 2024-01-15 | 7.96 | 8.34 | 7.91 | 8.08 | -1.46% | 302,622 | 246,543,667 |
| 2024-01-12 | 8.42 | 8.8 | 7.93 | 8.2 | -2.61% | 486,551 | 399,084,266 |
| 2024-01-11 | 8.21 | 8.95 | 8.19 | 8.42 | +3.44% | 452,476 | 388,447,838 |
| 2024-01-10 | 8.42 | 8.7 | 8.1 | 8.14 | -5.02% | 343,446 | 284,867,782 |
| 2024-01-09 | 8.72 | 8.84 | 8.39 | 8.57 | -1.49% | 369,228 | 317,035,973 |
| 2024-01-08 | 8.5 | 9.08 | 8.14 | 8.7 | +4.07% | 524,531 | 454,348,178 |
| 2024-01-05 | 8.65 | 8.78 | 8.24 | 8.36 | -3.35% | 377,959 | 319,132,228 |
| 2024-01-04 | 8.71 | 8.86 | 8.57 | 8.65 | -2.59% | 418,174 | 363,652,083 |
| 2024-01-03 | 8.66 | 9.11 | 8.55 | 8.88 | +2.42% | 647,499 | 571,387,059 |
| 2024-01-02 | 8.67 | 8.99 | 8.52 | 8.67 | -0.12% | 668,580 | 584,210,602 |
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：