股票概览
8.4
+2.69%
+0.22
8.26
开盘价
8.96
最高价
7.96
最低价
1,254,851
成交量
数据更新至: 2024-12-31
技术指标
8.00
MA5 (5日均线)
7.64
MA10 (10日均线)
6.98
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 | 8.26 | 8.96 | 7.96 | 8.4 | +2.69% | 1,254,851 | 1,052,165,211 |
| 2024-12-30 | 7.35 | 8.18 | 7.26 | 8.18 | +9.95% | 453,283 | 365,415,456 |
| 2024-12-27 | 7.7 | 7.88 | 7.4 | 7.44 | -7.35% | 680,337 | 519,482,290 |
| 2024-12-26 | 7.9 | 8.3 | 7.5 | 8.03 | +1.01% | 1,005,996 | 794,761,670 |
| 2024-12-25 | 7.24 | 7.95 | 7.13 | 7.95 | +9.96% | 474,829 | 367,367,163 |
| 2024-12-24 | 7.21 | 7.8 | 7.12 | 7.23 | -4.62% | 681,295 | 500,465,135 |
| 2024-12-23 | 7.07 | 7.87 | 6.64 | 7.58 | +3.84% | 1,028,861 | 741,531,398 |
| 2024-12-20 | 7.37 | 8.2 | 7.1 | 7.3 | -2.14% | 1,134,400 | 853,773,976 |
| 2024-12-19 | 7.38 | 7.46 | 7.28 | 7.46 | +10.03% | 400,108 | 296,535,770 |
| 2024-12-18 | 6.38 | 6.78 | 6.36 | 6.78 | +10.06% | 158,184 | 105,224,877 |
| 2024-12-17 | 6.26 | 6.42 | 6.1 | 6.16 | -1.6% | 154,892 | 96,711,605 |
| 2024-12-16 | 6.3 | 6.42 | 6.23 | 6.26 | -0.16% | 76,368 | 48,166,463 |
| 2024-12-13 | 6.44 | 6.46 | 6.26 | 6.27 | -2.79% | 109,956 | 69,632,695 |
| 2024-12-12 | 6.44 | 6.47 | 6.33 | 6.45 | +0.16% | 117,258 | 75,093,075 |
| 2024-12-11 | 6.3 | 6.44 | 6.29 | 6.44 | +2.06% | 118,319 | 75,463,418 |
| 2024-12-10 | 6.48 | 6.55 | 6.3 | 6.31 | -0.94% | 143,144 | 91,626,549 |
| 2024-12-09 | 6.45 | 6.46 | 6.3 | 6.37 | -1.85% | 149,148 | 94,856,740 |
| 2024-12-06 | 6.25 | 6.53 | 6.24 | 6.49 | +4.01% | 267,624 | 172,133,918 |
| 2024-12-05 | 6.24 | 6.29 | 6.21 | 6.24 | +0.16% | 72,292 | 45,161,572 |
| 2024-12-04 | 6.36 | 6.36 | 6.15 | 6.23 | -1.89% | 93,363 | 58,391,775 |
| 2024-12-03 | 6.34 | 6.4 | 6.26 | 6.35 | +0.47% | 99,446 | 62,983,182 |
| 2024-12-02 | 6.23 | 6.34 | 6.22 | 6.32 | +1.44% | 117,688 | 74,083,765 |
| 2024-11-29 | 6.17 | 6.29 | 6.11 | 6.23 | +1.14% | 117,082 | 72,803,194 |
| 2024-11-28 | 6.06 | 6.24 | 6.05 | 6.16 | +1.48% | 107,160 | 66,217,531 |
| 2024-11-27 | 6.07 | 6.08 | 5.82 | 6.07 | -0.16% | 111,149 | 66,125,224 |
| 2024-11-26 | 6.16 | 6.2 | 6.06 | 6.08 | -1.94% | 83,097 | 50,854,449 |
| 2024-11-25 | 6.13 | 6.22 | 6 | 6.2 | +0.98% | 119,164 | 72,517,742 |
| 2024-11-22 | 6.27 | 6.48 | 6.13 | 6.14 | -1.6% | 212,623 | 133,529,450 |
| 2024-11-21 | 6.29 | 6.33 | 6.15 | 6.24 | -0.95% | 100,412 | 62,726,567 |
| 2024-11-20 | 6.15 | 6.39 | 6.07 | 6.3 | +3.11% | 190,518 | 119,367,336 |
| 2024-11-19 | 5.99 | 6.11 | 5.96 | 6.11 | +0.99% | 83,540 | 50,372,664 |
| 2024-11-18 | 6.08 | 6.21 | 5.94 | 6.05 | +0.5% | 108,273 | 65,958,828 |
| 2024-11-15 | 6.17 | 6.23 | 6.02 | 6.02 | -2.11% | 75,076 | 45,962,891 |
| 2024-11-14 | 6.34 | 6.36 | 6.13 | 6.15 | -3.45% | 104,877 | 65,373,480 |
| 2024-11-13 | 6.24 | 6.37 | 6.22 | 6.37 | +1.76% | 125,896 | 79,408,842 |
| 2024-11-12 | 6.39 | 6.45 | 6.2 | 6.26 | -0.63% | 161,388 | 102,336,518 |
| 2024-11-11 | 6.22 | 6.33 | 6.17 | 6.3 | +1.29% | 117,575 | 73,642,467 |
| 2024-11-08 | 6.3 | 6.34 | 6.14 | 6.22 | -0.64% | 126,573 | 78,628,775 |
| 2024-11-07 | 6.09 | 6.3 | 6.05 | 6.26 | +3.3% | 144,729 | 89,880,644 |
| 2024-11-06 | 6.05 | 6.12 | 5.96 | 6.06 | +0.66% | 105,266 | 63,767,265 |
| 2024-11-05 | 5.97 | 6.04 | 5.93 | 6.02 | +1.18% | 107,572 | 64,518,473 |
| 2024-11-04 | 5.9 | 5.98 | 5.8 | 5.95 | -1.33% | 126,851 | 74,810,794 |
| 2024-11-01 | 6.15 | 6.3 | 5.97 | 6.03 | -2.43% | 157,804 | 96,804,327 |
| 2024-10-31 | 6.1 | 6.3 | 6.1 | 6.18 | +0.98% | 120,436 | 74,672,378 |
| 2024-10-30 | 6.12 | 6.21 | 6.03 | 6.12 | -0.33% | 89,522 | 54,691,824 |
| 2024-10-29 | 6.32 | 6.35 | 6.12 | 6.14 | -2.85% | 122,901 | 76,276,335 |
| 2024-10-28 | 6.12 | 6.32 | 6.11 | 6.32 | +3.27% | 146,828 | 91,655,038 |
| 2024-10-25 | 6.02 | 6.12 | 6.02 | 6.12 | +1.16% | 107,892 | 65,599,236 |
| 2024-10-24 | 6 | 6.23 | 5.96 | 6.05 | +0.5% | 138,079 | 83,758,710 |
| 2024-10-23 | 5.98 | 6.08 | 5.96 | 6.02 | +1.01% | 114,702 | 69,173,363 |
| 2024-10-22 | 5.92 | 5.96 | 5.89 | 5.96 | +1.02% | 87,673 | 51,989,310 |
| 2024-10-21 | 5.93 | 5.96 | 5.85 | 5.9 | +0.68% | 114,514 | 67,611,258 |
| 2024-10-18 | 5.75 | 5.96 | 5.68 | 5.86 | +1.91% | 135,004 | 78,305,811 |
| 2024-10-17 | 5.85 | 5.89 | 5.72 | 5.75 | -1.03% | 99,082 | 57,475,637 |
| 2024-10-16 | 5.74 | 5.9 | 5.71 | 5.81 | 0% | 96,073 | 55,815,242 |
| 2024-10-15 | 5.9 | 5.97 | 5.79 | 5.81 | -2.52% | 111,053 | 65,198,455 |
| 2024-10-14 | 5.89 | 5.97 | 5.76 | 5.96 | +2.76% | 156,566 | 92,304,079 |
| 2024-10-11 | 6.2 | 6.2 | 5.69 | 5.8 | -7.5% | 271,834 | 161,273,658 |
| 2024-10-10 | 5.75 | 6.27 | 5.67 | 6.27 | +10% | 392,254 | 240,262,614 |
| 2024-10-09 | 6.2 | 6.2 | 5.68 | 5.7 | -8.51% | 195,508 | 115,011,417 |
| 2024-10-08 | 6.58 | 6.58 | 6.07 | 6.23 | +4.18% | 316,232 | 197,853,349 |
| 2024-09-30 | 5.67 | 5.99 | 5.55 | 5.98 | +8.53% | 260,556 | 150,937,176 |
| 2024-09-27 | 5.39 | 5.57 | 5.34 | 5.51 | +3.38% | 95,300 | 51,943,041 |
| 2024-09-26 | 5.23 | 5.34 | 5.2 | 5.33 | +2.11% | 83,632 | 44,122,967 |
| 2024-09-25 | 5.2 | 5.33 | 5.19 | 5.22 | +0.38% | 116,708 | 61,458,292 |
| 2024-09-24 | 5.07 | 5.23 | 5.07 | 5.2 | +3.38% | 114,172 | 58,966,968 |
| 2024-09-23 | 5.06 | 5.06 | 4.99 | 5.03 | 0% | 29,395 | 14,746,856 |
| 2024-09-20 | 5 | 5.04 | 4.99 | 5.03 | 0% | 35,919 | 18,015,830 |
| 2024-09-19 | 4.91 | 5.04 | 4.91 | 5.03 | +2.24% | 57,684 | 28,807,273 |
| 2024-09-18 | 5 | 5.04 | 4.87 | 4.92 | -2.77% | 76,322 | 37,771,471 |
| 2024-09-13 | 4.99 | 5.17 | 4.94 | 5.06 | +3.27% | 130,523 | 66,280,588 |
| 2024-09-12 | 4.91 | 4.94 | 4.89 | 4.9 | +0.62% | 28,724 | 14,120,269 |
| 2024-09-11 | 4.9 | 4.92 | 4.86 | 4.87 | -1.02% | 20,785 | 10,159,831 |
| 2024-09-10 | 4.9 | 4.95 | 4.84 | 4.92 | +0.41% | 30,667 | 15,014,269 |
| 2024-09-09 | 4.87 | 4.9 | 4.82 | 4.9 | +0.41% | 23,239 | 11,325,844 |
| 2024-09-06 | 4.92 | 4.96 | 4.88 | 4.88 | -1.21% | 26,549 | 13,061,015 |
| 2024-09-05 | 4.93 | 4.95 | 4.91 | 4.94 | +0.82% | 21,294 | 10,491,661 |
| 2024-09-04 | 4.9 | 4.94 | 4.89 | 4.9 | -0.81% | 20,386 | 10,015,665 |
| 2024-09-03 | 4.9 | 4.94 | 4.88 | 4.94 | +1.02% | 23,487 | 11,523,821 |
| 2024-09-02 | 4.95 | 4.97 | 4.88 | 4.89 | -1.01% | 29,956 | 14,748,492 |
| 2024-08-30 | 4.86 | 5 | 4.84 | 4.94 | +1.44% | 50,608 | 24,986,069 |
| 2024-08-29 | 4.81 | 4.89 | 4.81 | 4.87 | 0% | 33,118 | 16,072,231 |
| 2024-08-28 | 4.86 | 4.89 | 4.81 | 4.87 | +0.21% | 24,031 | 11,660,267 |
| 2024-08-27 | 4.89 | 4.91 | 4.83 | 4.86 | -1.02% | 23,626 | 11,481,616 |
| 2024-08-26 | 4.87 | 4.92 | 4.81 | 4.91 | +1.24% | 21,473 | 10,489,966 |
| 2024-08-23 | 4.88 | 4.9 | 4.81 | 4.85 | -0.82% | 34,960 | 16,955,437 |
| 2024-08-22 | 4.96 | 4.99 | 4.88 | 4.89 | -1.41% | 26,567 | 13,113,218 |
| 2024-08-21 | 4.99 | 5.01 | 4.95 | 4.96 | -0.6% | 36,419 | 18,110,475 |
| 2024-08-20 | 5.06 | 5.07 | 4.96 | 4.99 | -1.77% | 52,816 | 26,397,599 |
| 2024-08-19 | 5.06 | 5.11 | 5.05 | 5.08 | +0.2% | 43,240 | 21,974,419 |
| 2024-08-16 | 5.2 | 5.2 | 5.06 | 5.07 | -2.31% | 91,441 | 46,634,713 |
| 2024-08-15 | 5.18 | 5.23 | 5.15 | 5.19 | -0.19% | 94,392 | 48,976,286 |
| 2024-08-14 | 5.23 | 5.4 | 5.2 | 5.2 | -1.7% | 116,265 | 61,329,958 |
| 2024-08-13 | 5.25 | 5.35 | 5.07 | 5.29 | -4.51% | 247,767 | 129,011,238 |
| 2024-08-12 | 5.77 | 5.85 | 5.52 | 5.54 | +4.14% | 362,131 | 208,550,036 |
| 2024-08-09 | 5.19 | 5.6 | 5.19 | 5.32 | +2.11% | 111,428 | 59,869,262 |
| 2024-08-08 | 5.17 | 5.22 | 5.12 | 5.21 | +1.17% | 35,341 | 18,289,154 |
| 2024-08-07 | 5.18 | 5.2 | 5.13 | 5.15 | -0.39% | 20,156 | 10,403,079 |
| 2024-08-06 | 5.12 | 5.21 | 5.12 | 5.17 | +0.78% | 38,508 | 19,846,183 |
| 2024-08-05 | 5.2 | 5.29 | 5.11 | 5.13 | +0.2% | 54,904 | 28,492,911 |
| 2024-08-02 | 5.17 | 5.2 | 5.11 | 5.12 | -0.97% | 33,449 | 17,250,688 |
| 2024-08-01 | 5.24 | 5.27 | 5.16 | 5.17 | -1.15% | 37,898 | 19,699,455 |
| 2024-07-31 | 5.06 | 5.24 | 5.04 | 5.23 | +3.56% | 67,467 | 34,761,081 |
| 2024-07-30 | 5.05 | 5.07 | 5.01 | 5.05 | +0.2% | 25,660 | 12,931,885 |
| 2024-07-29 | 5 | 5.06 | 4.96 | 5.04 | +0.8% | 31,408 | 15,757,812 |
| 2024-07-26 | 4.94 | 5.01 | 4.94 | 5 | +1.21% | 31,992 | 15,942,467 |
| 2024-07-25 | 4.9 | 4.95 | 4.86 | 4.94 | +0.82% | 24,423 | 12,005,693 |
| 2024-07-24 | 4.92 | 4.96 | 4.87 | 4.9 | -0.41% | 25,177 | 12,359,858 |
| 2024-07-23 | 4.97 | 5.03 | 4.91 | 4.92 | -1.2% | 29,425 | 14,652,958 |
| 2024-07-22 | 4.95 | 4.99 | 4.93 | 4.98 | +0.81% | 25,885 | 12,847,811 |
| 2024-07-19 | 4.93 | 4.97 | 4.89 | 4.94 | 0% | 32,370 | 15,966,594 |
| 2024-07-18 | 4.97 | 4.97 | 4.85 | 4.94 | -1.79% | 56,431 | 27,761,884 |
| 2024-07-17 | 5.01 | 5.15 | 5 | 5.03 | +0.4% | 42,469 | 21,555,622 |
| 2024-07-16 | 5.01 | 5.06 | 4.98 | 5.01 | 0% | 27,601 | 13,838,151 |
| 2024-07-15 | 5.13 | 5.13 | 5.01 | 5.01 | -2.53% | 32,659 | 16,522,910 |
| 2024-07-12 | 5.22 | 5.25 | 5.13 | 5.14 | -1.53% | 42,363 | 21,948,683 |
| 2024-07-11 | 5.1 | 5.23 | 5.1 | 5.22 | +3.37% | 46,681 | 24,169,143 |
| 2024-07-10 | 5.1 | 5.1 | 5.02 | 5.05 | -2.32% | 40,603 | 20,543,153 |
| 2024-07-09 | 5.21 | 5.26 | 4.92 | 5.17 | -1.71% | 76,602 | 39,011,734 |
| 2024-07-08 | 5.4 | 5.44 | 5.22 | 5.26 | -2.59% | 30,626 | 16,186,206 |
| 2024-07-05 | 5.37 | 5.41 | 5.29 | 5.4 | +0.37% | 21,995 | 11,787,975 |
| 2024-07-04 | 5.53 | 5.53 | 5.36 | 5.38 | -2.54% | 33,643 | 18,258,983 |
| 2024-07-03 | 5.54 | 5.58 | 5.51 | 5.52 | -0.72% | 22,255 | 12,309,336 |
| 2024-07-02 | 5.57 | 5.58 | 5.51 | 5.56 | +0.18% | 26,637 | 14,783,941 |
| 2024-07-01 | 5.46 | 5.55 | 5.46 | 5.55 | +1.83% | 27,336 | 15,072,314 |
| 2024-06-28 | 5.46 | 5.54 | 5.44 | 5.45 | -1.62% | 28,475 | 15,652,693 |
| 2024-06-27 | 5.58 | 5.68 | 5.51 | 5.54 | -1.07% | 31,242 | 17,445,049 |
| 2024-06-26 | 5.45 | 5.6 | 5.42 | 5.6 | +2.75% | 29,502 | 16,299,902 |
| 2024-06-25 | 5.42 | 5.48 | 5.42 | 5.45 | +0.37% | 20,442 | 11,132,037 |
| 2024-06-24 | 5.56 | 5.58 | 5.41 | 5.43 | -3.04% | 39,010 | 21,369,511 |
| 2024-06-21 | 5.58 | 5.63 | 5.55 | 5.6 | 0% | 22,640 | 12,664,175 |
| 2024-06-20 | 5.75 | 5.75 | 5.6 | 5.6 | -2.61% | 40,725 | 23,031,130 |
| 2024-06-19 | 5.76 | 5.79 | 5.73 | 5.75 | 0% | 27,790 | 15,995,472 |
| 2024-06-18 | 5.68 | 5.75 | 5.67 | 5.75 | +1.41% | 27,376 | 15,676,574 |
| 2024-06-17 | 5.65 | 5.72 | 5.63 | 5.67 | -0.18% | 27,076 | 15,378,352 |
| 2024-06-14 | 5.64 | 5.69 | 5.62 | 5.68 | +0.35% | 32,190 | 18,214,988 |
| 2024-06-13 | 5.75 | 5.76 | 5.66 | 5.66 | -1.57% | 37,216 | 21,203,122 |
| 2024-06-12 | 5.68 | 5.76 | 5.68 | 5.75 | +0.52% | 36,486 | 20,926,653 |
| 2024-06-11 | 5.78 | 5.78 | 5.6 | 5.72 | -0.69% | 43,694 | 24,818,474 |
| 2024-06-07 | 5.72 | 5.8 | 5.72 | 5.76 | +0.88% | 46,355 | 26,685,735 |
| 2024-06-06 | 5.9 | 5.94 | 5.66 | 5.71 | -3.55% | 104,055 | 59,891,795 |
| 2024-06-05 | 6.05 | 6.05 | 5.92 | 5.92 | -1.82% | 70,085 | 41,727,102 |
| 2024-06-04 | 5.98 | 6.1 | 5.95 | 6.03 | +1.86% | 95,854 | 57,870,529 |
| 2024-06-03 | 6.05 | 6.06 | 5.9 | 5.92 | -2.79% | 145,062 | 86,636,161 |
| 2024-05-31 | 6.18 | 6.21 | 6.07 | 6.09 | -3.03% | 172,163 | 105,330,681 |
| 2024-05-30 | 6.2 | 6.54 | 6.16 | 6.28 | +4.67% | 313,706 | 197,535,965 |
| 2024-05-29 | 6.03 | 6.05 | 5.99 | 6 | -0.17% | 39,168 | 23,553,819 |
| 2024-05-28 | 6.07 | 6.07 | 6.01 | 6.01 | -0.99% | 33,747 | 20,367,266 |
| 2024-05-27 | 6.07 | 6.1 | 6 | 6.07 | +0.5% | 47,270 | 28,532,981 |
| 2024-05-24 | 5.98 | 6.11 | 5.98 | 6.04 | +0.5% | 60,808 | 36,874,053 |
| 2024-05-23 | 6.12 | 6.12 | 5.99 | 6.01 | -2.12% | 100,820 | 60,824,708 |
| 2024-05-22 | 6.13 | 6.15 | 6.1 | 6.14 | +0.33% | 42,726 | 26,193,007 |
| 2024-05-21 | 6.21 | 6.22 | 6.09 | 6.12 | -1.77% | 84,342 | 51,752,254 |
| 2024-05-20 | 6.2 | 6.24 | 6.17 | 6.23 | +0.48% | 85,809 | 53,351,838 |
| 2024-05-17 | 6.2 | 6.22 | 6.12 | 6.2 | +0.32% | 73,714 | 45,462,798 |
| 2024-05-16 | 6.11 | 6.24 | 6.1 | 6.18 | +1.31% | 89,350 | 55,208,066 |
| 2024-05-15 | 6.15 | 6.17 | 6.08 | 6.1 | -1.29% | 91,481 | 55,947,870 |
| 2024-05-14 | 6.19 | 6.22 | 6.15 | 6.18 | -0.16% | 75,720 | 46,788,633 |
| 2024-05-13 | 6.21 | 6.24 | 6.15 | 6.19 | -1.12% | 95,805 | 59,250,116 |
| 2024-05-10 | 6.3 | 6.31 | 6.18 | 6.26 | -0.32% | 87,842 | 54,807,251 |
| 2024-05-09 | 6.16 | 6.3 | 6.15 | 6.28 | +1.62% | 103,409 | 64,795,903 |
| 2024-05-08 | 6.34 | 6.34 | 6.16 | 6.18 | -2.37% | 123,480 | 76,773,931 |
| 2024-05-07 | 6.33 | 6.36 | 6.27 | 6.33 | 0% | 112,022 | 70,719,900 |
| 2024-05-06 | 6.18 | 6.34 | 6.18 | 6.33 | +3.6% | 182,365 | 114,310,063 |
| 2024-04-30 | 6.2 | 6.22 | 6.06 | 6.11 | -1.45% | 137,818 | 84,332,739 |
| 2024-04-29 | 6.06 | 6.21 | 6.02 | 6.2 | +2.31% | 164,435 | 101,103,263 |
| 2024-04-26 | 6.05 | 6.11 | 6.01 | 6.06 | 0% | 156,614 | 94,926,146 |
| 2024-04-25 | 6.03 | 6.08 | 5.97 | 6.06 | -1.14% | 137,128 | 82,764,736 |
| 2024-04-24 | 6.08 | 6.15 | 6.03 | 6.13 | +0.82% | 147,690 | 90,131,299 |
| 2024-04-23 | 6.3 | 6.41 | 6.04 | 6.08 | -3.18% | 237,729 | 146,664,205 |
| 2024-04-22 | 6.55 | 6.55 | 6.28 | 6.28 | -4.85% | 279,005 | 177,719,213 |
| 2024-04-19 | 6.56 | 6.71 | 6.46 | 6.6 | +0.61% | 359,731 | 237,133,694 |
| 2024-04-18 | 6.66 | 6.85 | 6.53 | 6.56 | -4.09% | 433,981 | 288,380,098 |
| 2024-04-17 | 6.4 | 6.93 | 6.32 | 6.84 | +3.17% | 576,209 | 385,621,994 |
| 2024-04-16 | 6.2 | 6.74 | 6.18 | 6.63 | +5.41% | 683,727 | 445,731,348 |
| 2024-04-15 | 6.11 | 6.44 | 5.83 | 6.29 | +2.44% | 326,935 | 203,077,499 |
| 2024-04-12 | 6.06 | 6.37 | 6 | 6.14 | +0.82% | 178,799 | 109,992,666 |
| 2024-04-11 | 5.95 | 6.2 | 5.94 | 6.09 | +1.5% | 81,569 | 49,853,378 |
| 2024-04-10 | 6.11 | 6.13 | 5.94 | 6 | -2.12% | 69,236 | 41,702,736 |
| 2024-04-09 | 6.04 | 6.13 | 6.04 | 6.13 | +1.32% | 49,587 | 30,225,784 |
| 2024-04-08 | 6.2 | 6.2 | 6.04 | 6.05 | -2.26% | 73,542 | 44,902,390 |
| 2024-04-03 | 6.2 | 6.23 | 6.1 | 6.19 | -0.16% | 78,892 | 48,642,170 |
| 2024-04-02 | 6.19 | 6.23 | 6.13 | 6.2 | +0.16% | 95,703 | 59,145,453 |
| 2024-04-01 | 6.12 | 6.19 | 6.06 | 6.19 | +1.98% | 106,283 | 65,142,505 |
| 2024-03-29 | 5.93 | 6.16 | 5.93 | 6.07 | +1.85% | 101,549 | 61,615,469 |
| 2024-03-28 | 5.88 | 6.03 | 5.88 | 5.96 | +1.53% | 71,491 | 42,606,889 |
| 2024-03-27 | 6.09 | 6.11 | 5.86 | 5.87 | -3.93% | 92,340 | 55,200,700 |
| 2024-03-26 | 6.01 | 6.11 | 5.96 | 6.11 | +1.5% | 98,550 | 59,409,942 |
| 2024-03-25 | 6.14 | 6.17 | 6.01 | 6.02 | -1.95% | 93,037 | 56,749,672 |
| 2024-03-22 | 6.27 | 6.27 | 6.11 | 6.14 | -2.23% | 97,080 | 59,948,088 |
| 2024-03-21 | 6.3 | 6.31 | 6.19 | 6.28 | -0.16% | 124,209 | 77,947,933 |
| 2024-03-20 | 6.21 | 6.29 | 6.21 | 6.29 | +0.96% | 94,237 | 59,055,509 |
| 2024-03-19 | 6.29 | 6.33 | 6.23 | 6.23 | -1.58% | 129,308 | 81,113,293 |
| 2024-03-18 | 6.32 | 6.35 | 6.24 | 6.33 | +0.16% | 186,794 | 117,580,150 |
| 2024-03-15 | 6.14 | 6.34 | 6.11 | 6.32 | +2.27% | 187,773 | 117,357,728 |
| 2024-03-14 | 6.15 | 6.25 | 6.06 | 6.18 | 0% | 117,593 | 72,625,310 |
| 2024-03-13 | 6.24 | 6.24 | 6.13 | 6.18 | -1.28% | 119,365 | 73,759,767 |
| 2024-03-12 | 6.16 | 6.28 | 6.1 | 6.26 | +1.62% | 190,928 | 118,296,092 |
| 2024-03-11 | 6.01 | 6.16 | 5.99 | 6.16 | +3.01% | 175,154 | 106,688,844 |
| 2024-03-08 | 5.96 | 6.01 | 5.89 | 5.98 | +0.17% | 92,828 | 55,222,224 |
| 2024-03-07 | 6.05 | 6.09 | 5.95 | 5.97 | -0.33% | 136,347 | 82,125,809 |
| 2024-03-06 | 5.89 | 6.05 | 5.85 | 5.99 | +1.35% | 134,927 | 80,863,301 |
| 2024-03-05 | 6.02 | 6.04 | 5.9 | 5.91 | -2.31% | 155,446 | 92,463,233 |
| 2024-03-04 | 6.14 | 6.17 | 5.93 | 6.05 | -1.79% | 181,022 | 109,290,640 |
| 2024-03-01 | 6.15 | 6.25 | 6.11 | 6.16 | -0.16% | 170,599 | 104,926,032 |
| 2024-02-29 | 5.99 | 6.17 | 5.98 | 6.17 | +2.15% | 222,466 | 135,461,562 |
| 2024-02-28 | 6.28 | 6.47 | 6.04 | 6.04 | -3.82% | 402,443 | 253,350,624 |
| 2024-02-27 | 6.13 | 6.29 | 6.11 | 6.28 | +1.13% | 221,882 | 138,019,991 |
| 2024-02-26 | 6.21 | 6.27 | 6.06 | 6.21 | +0.65% | 297,545 | 183,653,804 |
| 2024-02-23 | 6.13 | 6.18 | 6.03 | 6.17 | +0.98% | 270,911 | 165,550,796 |
| 2024-02-22 | 6.02 | 6.18 | 5.98 | 6.11 | +0.66% | 270,125 | 164,452,610 |
| 2024-02-21 | 5.79 | 6.38 | 5.74 | 6.07 | +3.58% | 424,670 | 256,959,938 |
| 2024-02-20 | 5.8 | 5.92 | 5.64 | 5.86 | +0.69% | 299,795 | 173,308,929 |
| 2024-02-19 | 5.73 | 5.86 | 5.52 | 5.82 | +2.11% | 395,744 | 227,377,932 |
| 2024-02-08 | 5.29 | 5.78 | 5.29 | 5.7 | +4.2% | 409,427 | 228,417,496 |
| 2024-02-07 | 5.95 | 6.02 | 5.46 | 5.47 | -9.88% | 677,226 | 385,322,634 |
| 2024-02-06 | 6.07 | 6.5 | 6.07 | 6.07 | -9.94% | 881,830 | 539,384,283 |
| 2024-02-05 | 6.74 | 6.74 | 6.74 | 6.74 | -10.01% | 30,837 | 20,784,138 |
| 2024-02-02 | 7.99 | 8.03 | 7.49 | 7.49 | -9.98% | 655,209 | 497,250,799 |
| 2024-02-01 | 8.32 | 8.32 | 7.75 | 8.32 | +10.05% | 1,367,890 | 1,127,568,676 |
| 2024-01-31 | 7 | 7.56 | 7 | 7.56 | +10.04% | 254,200 | 191,145,793 |
| 2024-01-30 | 6.62 | 7.34 | 6.55 | 6.87 | +3% | 291,566 | 204,405,792 |
| 2024-01-29 | 6.75 | 6.92 | 6.63 | 6.67 | -0.45% | 148,220 | 100,504,469 |
| 2024-01-26 | 6.67 | 6.77 | 6.56 | 6.7 | +0.3% | 120,591 | 80,599,139 |
| 2024-01-25 | 6.2 | 6.74 | 6.2 | 6.68 | +5.86% | 172,784 | 113,480,490 |
| 2024-01-24 | 5.88 | 6.44 | 5.83 | 6.31 | +7.86% | 119,225 | 73,375,067 |
| 2024-01-23 | 5.82 | 5.87 | 5.59 | 5.85 | +0.34% | 58,752 | 33,708,984 |
| 2024-01-22 | 6.28 | 6.29 | 5.77 | 5.83 | -7.31% | 59,104 | 35,517,655 |
| 2024-01-19 | 6.32 | 6.38 | 6.25 | 6.29 | -0.47% | 26,980 | 17,085,729 |
| 2024-01-18 | 6.44 | 6.44 | 6.14 | 6.32 | -1.86% | 60,569 | 37,898,228 |
| 2024-01-17 | 6.64 | 6.64 | 6.44 | 6.44 | -2.87% | 32,001 | 20,916,555 |
| 2024-01-16 | 6.78 | 6.78 | 6.55 | 6.63 | -1.34% | 49,568 | 32,869,674 |
| 2024-01-15 | 6.75 | 6.78 | 6.63 | 6.72 | -1.32% | 44,356 | 29,747,123 |
| 2024-01-12 | 6.85 | 6.96 | 6.79 | 6.81 | +1.34% | 67,042 | 46,153,947 |
| 2024-01-11 | 6.64 | 6.75 | 6.62 | 6.72 | +1.2% | 24,020 | 16,045,067 |
| 2024-01-10 | 6.71 | 6.75 | 6.58 | 6.64 | -1.19% | 23,941 | 15,939,921 |
| 2024-01-09 | 6.67 | 6.77 | 6.62 | 6.72 | +0.9% | 26,511 | 17,787,650 |
| 2024-01-08 | 6.78 | 6.81 | 6.66 | 6.66 | -2.2% | 34,202 | 22,992,190 |
| 2024-01-05 | 6.9 | 6.98 | 6.78 | 6.81 | -2.58% | 51,773 | 35,613,064 |
| 2024-01-04 | 6.87 | 7 | 6.86 | 6.99 | +1.45% | 57,339 | 39,837,538 |
| 2024-01-03 | 6.86 | 6.91 | 6.83 | 6.89 | +0.15% | 33,126 | 22,752,366 |
| 2024-01-02 | 6.74 | 6.91 | 6.72 | 6.88 | +2.08% | 47,372 | 32,480,937 |
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：