股票概览
7.27
-4.34%
-0.33
7.58
开盘价
7.58
最高价
7.26
最低价
168,357
成交量
数据更新至: 2024-12-31
技术指标
7.33
MA5 (5日均线)
7.19
MA10 (10日均线)
7.46
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 | 7.58 | 7.58 | 7.26 | 7.27 | -4.34% | 168,357 | 124,417,819 |
| 2024-12-30 | 7.36 | 7.6 | 7.21 | 7.6 | +0.8% | 240,098 | 177,643,276 |
| 2024-12-27 | 7.61 | 7.9 | 7.48 | 7.54 | +1.07% | 475,536 | 363,720,951 |
| 2024-12-26 | 6.8 | 7.46 | 6.8 | 7.46 | +10.03% | 81,990 | 60,040,462 |
| 2024-12-25 | 6.86 | 6.94 | 6.65 | 6.78 | -1.88% | 88,953 | 60,245,669 |
| 2024-12-24 | 6.87 | 7.02 | 6.75 | 6.91 | +1.32% | 121,333 | 83,423,586 |
| 2024-12-23 | 7.22 | 7.26 | 6.79 | 6.82 | -5.54% | 153,722 | 107,102,325 |
| 2024-12-20 | 7.15 | 7.4 | 7.11 | 7.22 | +1.26% | 135,135 | 97,811,031 |
| 2024-12-19 | 7.11 | 7.17 | 6.98 | 7.13 | -0.7% | 126,306 | 89,450,560 |
| 2024-12-18 | 7.24 | 7.28 | 7.1 | 7.18 | -0.42% | 117,574 | 84,674,631 |
| 2024-12-17 | 7.58 | 7.59 | 7.18 | 7.21 | -4.5% | 176,388 | 128,923,862 |
| 2024-12-16 | 7.8 | 7.84 | 7.49 | 7.55 | -2.2% | 187,236 | 142,282,976 |
| 2024-12-13 | 7.93 | 8 | 7.7 | 7.72 | -3.14% | 257,351 | 201,051,443 |
| 2024-12-12 | 8.32 | 8.32 | 7.82 | 7.97 | -4.67% | 489,067 | 391,817,152 |
| 2024-12-11 | 8.6 | 8.89 | 8.26 | 8.36 | -0.95% | 675,914 | 576,895,573 |
| 2024-12-10 | 7.9 | 8.44 | 7.6 | 8.44 | +10.04% | 567,825 | 461,050,366 |
| 2024-12-09 | 8.1 | 8.14 | 7.62 | 7.67 | -4.01% | 573,345 | 448,206,345 |
| 2024-12-06 | 7.36 | 7.99 | 7.36 | 7.99 | +10.06% | 256,658 | 201,853,857 |
| 2024-12-05 | 7.07 | 7.26 | 7.05 | 7.26 | +2.83% | 151,998 | 109,017,961 |
| 2024-12-04 | 7.05 | 7.2 | 7.01 | 7.06 | -0.42% | 123,766 | 87,825,984 |
| 2024-12-03 | 7.04 | 7.1 | 7 | 7.09 | +0.42% | 94,689 | 66,859,659 |
| 2024-12-02 | 6.95 | 7.1 | 6.92 | 7.06 | +2.47% | 131,977 | 92,830,404 |
| 2024-11-29 | 6.83 | 6.94 | 6.7 | 6.89 | +1.62% | 89,341 | 61,106,538 |
| 2024-11-28 | 6.9 | 6.9 | 6.76 | 6.78 | -1.02% | 73,174 | 49,832,800 |
| 2024-11-27 | 6.74 | 6.86 | 6.57 | 6.85 | +1.78% | 87,206 | 58,539,512 |
| 2024-11-26 | 6.87 | 6.92 | 6.69 | 6.73 | -2.75% | 93,731 | 63,618,024 |
| 2024-11-25 | 6.96 | 7.05 | 6.78 | 6.92 | +0.73% | 105,837 | 73,037,574 |
| 2024-11-22 | 7.1 | 7.15 | 6.85 | 6.87 | -2.41% | 144,142 | 101,205,457 |
| 2024-11-21 | 6.78 | 7.27 | 6.75 | 7.04 | +3.38% | 209,447 | 147,556,104 |
| 2024-11-20 | 6.6 | 6.85 | 6.57 | 6.81 | +3.18% | 119,088 | 80,272,462 |
| 2024-11-19 | 6.46 | 6.6 | 6.43 | 6.6 | +2.33% | 85,179 | 55,489,777 |
| 2024-11-18 | 6.51 | 6.61 | 6.4 | 6.45 | -0.92% | 107,123 | 69,647,320 |
| 2024-11-15 | 6.69 | 6.72 | 6.51 | 6.51 | -2.4% | 89,687 | 59,493,846 |
| 2024-11-14 | 6.78 | 6.83 | 6.65 | 6.67 | -2.06% | 91,675 | 61,760,232 |
| 2024-11-13 | 6.77 | 6.9 | 6.61 | 6.81 | -1.45% | 142,332 | 95,932,303 |
| 2024-11-12 | 7.06 | 7.1 | 6.82 | 6.91 | -2.12% | 149,985 | 104,364,579 |
| 2024-11-11 | 7 | 7.1 | 6.85 | 7.06 | +0.14% | 191,145 | 133,055,937 |
| 2024-11-08 | 7.02 | 7.13 | 6.95 | 7.05 | +0.43% | 263,088 | 185,423,543 |
| 2024-11-07 | 7.18 | 7.25 | 6.94 | 7.02 | -5.14% | 398,351 | 280,878,710 |
| 2024-11-06 | 7.43 | 7.7 | 7.13 | 7.4 | +5.56% | 657,789 | 485,416,697 |
| 2024-11-05 | 6.41 | 7.01 | 6.41 | 7.01 | +10.05% | 239,602 | 165,500,673 |
| 2024-11-04 | 6.08 | 6.37 | 6.02 | 6.37 | +5.99% | 178,208 | 111,377,309 |
| 2024-11-01 | 6.33 | 6.33 | 5.94 | 6.01 | -2.28% | 149,811 | 91,134,434 |
| 2024-10-31 | 6.21 | 6.31 | 6.11 | 6.15 | +0.49% | 147,508 | 90,944,738 |
| 2024-10-30 | 5.96 | 6.15 | 5.96 | 6.12 | +1.49% | 126,386 | 76,810,522 |
| 2024-10-29 | 6.13 | 6.27 | 6.02 | 6.03 | -1.79% | 173,561 | 106,240,296 |
| 2024-10-28 | 5.99 | 6.2 | 5.9 | 6.14 | +4.07% | 226,058 | 137,693,744 |
| 2024-10-25 | 5.89 | 5.97 | 5.85 | 5.9 | +1.2% | 204,427 | 120,519,624 |
| 2024-10-24 | 5.78 | 6.03 | 5.68 | 5.83 | -1.85% | 323,442 | 188,583,460 |
| 2024-10-23 | 6.1 | 6.42 | 5.88 | 5.94 | +1.71% | 579,941 | 351,545,223 |
| 2024-10-22 | 5.77 | 5.84 | 5.65 | 5.84 | +9.98% | 159,786 | 92,846,545 |
| 2024-10-21 | 5.36 | 5.38 | 5.22 | 5.31 | +1.72% | 98,062 | 51,830,668 |
| 2024-10-18 | 5.11 | 5.28 | 5.09 | 5.22 | +1.56% | 80,672 | 41,941,801 |
| 2024-10-17 | 5.16 | 5.27 | 5.14 | 5.14 | 0% | 75,012 | 39,025,562 |
| 2024-10-16 | 5.08 | 5.2 | 5.05 | 5.14 | +0.59% | 70,969 | 36,470,975 |
| 2024-10-15 | 5.22 | 5.25 | 5.1 | 5.11 | -1.92% | 66,098 | 34,179,397 |
| 2024-10-14 | 5.15 | 5.24 | 5.1 | 5.21 | +1.17% | 79,189 | 41,062,548 |
| 2024-10-11 | 5.33 | 5.34 | 5.1 | 5.15 | -3.38% | 93,422 | 48,594,708 |
| 2024-10-10 | 5.38 | 5.47 | 5.27 | 5.33 | +0.38% | 107,697 | 57,897,689 |
| 2024-10-09 | 5.54 | 5.65 | 5.28 | 5.31 | -7.81% | 155,591 | 85,055,569 |
| 2024-10-08 | 6.04 | 6.04 | 5.45 | 5.76 | +4.92% | 228,785 | 130,765,232 |
| 2024-09-30 | 5.34 | 5.56 | 5.14 | 5.49 | +7.02% | 224,867 | 120,978,291 |
| 2024-09-27 | 5.03 | 5.18 | 4.96 | 5.13 | +3.43% | 78,844 | 39,927,233 |
| 2024-09-26 | 4.82 | 4.96 | 4.82 | 4.96 | +2.48% | 59,445 | 29,126,080 |
| 2024-09-25 | 4.83 | 4.94 | 4.82 | 4.84 | +0.21% | 68,013 | 33,200,510 |
| 2024-09-24 | 4.72 | 4.84 | 4.71 | 4.83 | +2.55% | 62,580 | 29,906,314 |
| 2024-09-23 | 4.63 | 4.73 | 4.59 | 4.71 | +1.73% | 42,079 | 19,726,655 |
| 2024-09-20 | 4.73 | 4.79 | 4.61 | 4.63 | -2.11% | 40,640 | 18,911,258 |
| 2024-09-19 | 4.58 | 4.73 | 4.51 | 4.73 | +5.11% | 55,208 | 25,725,876 |
| 2024-09-18 | 4.55 | 4.59 | 4.41 | 4.5 | -2.81% | 42,700 | 19,156,575 |
| 2024-09-13 | 4.75 | 4.75 | 4.62 | 4.63 | -2.32% | 47,547 | 22,175,798 |
| 2024-09-12 | 4.66 | 4.89 | 4.66 | 4.74 | +0.21% | 53,869 | 25,741,593 |
| 2024-09-11 | 4.78 | 4.79 | 4.72 | 4.73 | -1.46% | 33,621 | 15,978,410 |
| 2024-09-10 | 4.75 | 4.8 | 4.71 | 4.8 | +1.48% | 35,202 | 16,760,389 |
| 2024-09-09 | 4.7 | 4.8 | 4.65 | 4.73 | +0.21% | 47,707 | 22,589,655 |
| 2024-09-06 | 4.81 | 4.86 | 4.71 | 4.72 | -1.46% | 43,517 | 20,836,469 |
| 2024-09-05 | 4.71 | 4.83 | 4.71 | 4.79 | +1.48% | 41,353 | 19,779,259 |
| 2024-09-04 | 4.75 | 4.79 | 4.66 | 4.72 | +0.21% | 46,081 | 21,763,461 |
| 2024-09-03 | 4.66 | 4.73 | 4.62 | 4.71 | +1.07% | 35,573 | 16,704,753 |
| 2024-09-02 | 4.7 | 4.75 | 4.64 | 4.66 | -0.64% | 38,786 | 18,253,694 |
| 2024-08-30 | 4.63 | 4.75 | 4.62 | 4.69 | +1.3% | 47,460 | 22,314,595 |
| 2024-08-29 | 4.49 | 4.64 | 4.45 | 4.63 | +2.21% | 37,923 | 17,344,711 |
| 2024-08-28 | 4.48 | 4.57 | 4.43 | 4.53 | +1.12% | 36,199 | 16,296,522 |
| 2024-08-27 | 4.55 | 4.57 | 4.46 | 4.48 | -2.4% | 46,263 | 20,865,790 |
| 2024-08-26 | 4.52 | 4.62 | 4.47 | 4.59 | +1.55% | 42,207 | 19,272,113 |
| 2024-08-23 | 4.57 | 4.57 | 4.47 | 4.52 | -0.88% | 37,816 | 17,079,679 |
| 2024-08-22 | 4.65 | 4.67 | 4.55 | 4.56 | -1.72% | 35,010 | 16,117,944 |
| 2024-08-21 | 4.67 | 4.7 | 4.64 | 4.64 | -0.22% | 29,618 | 13,810,392 |
| 2024-08-20 | 4.79 | 4.8 | 4.62 | 4.65 | -2.52% | 37,575 | 17,574,033 |
| 2024-08-19 | 4.8 | 4.86 | 4.74 | 4.77 | -0.63% | 33,635 | 16,149,170 |
| 2024-08-16 | 4.84 | 4.85 | 4.77 | 4.8 | -0.21% | 34,954 | 16,823,452 |
| 2024-08-15 | 4.75 | 4.84 | 4.71 | 4.81 | +1.05% | 38,653 | 18,514,697 |
| 2024-08-14 | 4.77 | 4.82 | 4.74 | 4.76 | -0.83% | 30,654 | 14,636,328 |
| 2024-08-13 | 4.75 | 4.8 | 4.72 | 4.8 | +0.84% | 26,292 | 12,523,033 |
| 2024-08-12 | 4.75 | 4.81 | 4.74 | 4.76 | -0.42% | 42,991 | 20,494,477 |
| 2024-08-09 | 4.8 | 4.85 | 4.78 | 4.78 | -1.04% | 65,666 | 31,597,568 |
| 2024-08-08 | 4.89 | 4.92 | 4.79 | 4.83 | -0.41% | 102,768 | 49,752,587 |
| 2024-08-07 | 4.72 | 4.87 | 4.72 | 4.85 | +2.75% | 63,557 | 30,488,634 |
| 2024-08-06 | 4.7 | 4.74 | 4.66 | 4.72 | +1.94% | 42,982 | 20,211,461 |
| 2024-08-05 | 4.8 | 4.83 | 4.63 | 4.63 | -3.74% | 50,532 | 23,891,042 |
| 2024-08-02 | 4.84 | 4.92 | 4.8 | 4.81 | -1.64% | 44,099 | 21,469,047 |
| 2024-08-01 | 4.92 | 4.92 | 4.84 | 4.89 | +0.2% | 48,940 | 23,899,864 |
| 2024-07-31 | 4.74 | 4.88 | 4.72 | 4.88 | +3.39% | 63,203 | 30,531,322 |
| 2024-07-30 | 4.7 | 4.75 | 4.6 | 4.72 | +0.64% | 40,754 | 19,155,713 |
| 2024-07-29 | 4.66 | 4.73 | 4.63 | 4.69 | +0.64% | 44,715 | 20,966,965 |
| 2024-07-26 | 4.5 | 4.66 | 4.5 | 4.66 | +4.02% | 58,922 | 27,171,497 |
| 2024-07-25 | 4.36 | 4.5 | 4.3 | 4.48 | +2.75% | 74,329 | 32,927,117 |
| 2024-07-24 | 4.52 | 4.52 | 4.34 | 4.36 | -3.11% | 62,952 | 27,676,990 |
| 2024-07-23 | 4.58 | 4.61 | 4.5 | 4.5 | -1.53% | 36,339 | 16,558,526 |
| 2024-07-22 | 4.57 | 4.6 | 4.51 | 4.57 | -0.22% | 41,648 | 18,943,524 |
| 2024-07-19 | 4.58 | 4.64 | 4.54 | 4.58 | 0% | 44,108 | 20,270,847 |
| 2024-07-18 | 4.58 | 4.61 | 4.48 | 4.58 | -0.65% | 52,979 | 24,048,134 |
| 2024-07-17 | 4.71 | 4.71 | 4.6 | 4.61 | -2.54% | 56,161 | 26,036,812 |
| 2024-07-16 | 4.74 | 4.81 | 4.69 | 4.73 | -0.21% | 51,971 | 24,608,770 |
| 2024-07-15 | 4.86 | 4.88 | 4.71 | 4.74 | -2.67% | 43,421 | 20,741,846 |
| 2024-07-12 | 4.89 | 4.91 | 4.83 | 4.87 | 0% | 49,399 | 24,034,243 |
| 2024-07-11 | 4.75 | 4.9 | 4.7 | 4.87 | +4.51% | 87,644 | 42,238,232 |
| 2024-07-10 | 4.66 | 4.76 | 4.62 | 4.66 | 0% | 52,310 | 24,569,183 |
| 2024-07-09 | 4.55 | 4.68 | 4.47 | 4.66 | +2.19% | 66,576 | 30,506,839 |
| 2024-07-08 | 4.68 | 4.72 | 4.53 | 4.56 | -2.77% | 77,128 | 35,511,080 |
| 2024-07-05 | 4.71 | 4.74 | 4.6 | 4.69 | -0.42% | 74,336 | 34,603,995 |
| 2024-07-04 | 4.86 | 4.89 | 4.7 | 4.71 | -2.89% | 64,259 | 30,614,936 |
| 2024-07-03 | 4.92 | 4.96 | 4.83 | 4.85 | -1.42% | 62,418 | 30,461,921 |
| 2024-07-02 | 4.94 | 5.02 | 4.9 | 4.92 | -0.81% | 63,726 | 31,492,075 |
| 2024-07-01 | 4.89 | 4.97 | 4.75 | 4.96 | +1.22% | 71,124 | 34,741,789 |
| 2024-06-28 | 4.86 | 4.99 | 4.82 | 4.9 | +0.82% | 77,096 | 37,960,358 |
| 2024-06-27 | 4.99 | 4.99 | 4.86 | 4.86 | -2.8% | 88,272 | 43,437,051 |
| 2024-06-26 | 4.82 | 5.01 | 4.72 | 5 | +3.95% | 95,266 | 46,472,593 |
| 2024-06-25 | 4.72 | 4.9 | 4.7 | 4.81 | +2.34% | 92,732 | 44,553,194 |
| 2024-06-24 | 4.89 | 4.89 | 4.69 | 4.7 | -4.08% | 101,817 | 48,409,434 |
| 2024-06-21 | 4.83 | 4.94 | 4.76 | 4.9 | +0.82% | 79,783 | 38,930,909 |
| 2024-06-20 | 4.99 | 5.03 | 4.84 | 4.86 | -3.38% | 138,998 | 68,324,490 |
| 2024-06-19 | 5.09 | 5.27 | 5.02 | 5.03 | -0.98% | 176,121 | 90,046,106 |
| 2024-06-18 | 4.82 | 5.08 | 4.81 | 5.08 | +5.18% | 153,976 | 76,750,405 |
| 2024-06-17 | 4.89 | 4.91 | 4.81 | 4.83 | -1.43% | 100,013 | 48,596,964 |
| 2024-06-14 | 4.98 | 4.98 | 4.82 | 4.9 | -2.58% | 170,550 | 83,316,317 |
| 2024-06-13 | 5.13 | 5.39 | 5.02 | 5.03 | +0.6% | 293,168 | 151,067,280 |
| 2024-06-12 | 4.84 | 5.01 | 4.8 | 5 | +3.31% | 137,852 | 67,906,605 |
| 2024-06-11 | 4.89 | 4.9 | 4.7 | 4.84 | -0.62% | 134,784 | 64,511,958 |
| 2024-06-07 | 4.7 | 4.9 | 4.66 | 4.87 | +4.96% | 216,735 | 103,961,562 |
| 2024-06-06 | 4.92 | 4.96 | 4.57 | 4.64 | -5.5% | 275,200 | 129,894,387 |
| 2024-06-05 | 5.26 | 5.3 | 4.91 | 4.91 | -6.12% | 345,635 | 174,912,460 |
| 2024-06-04 | 5.18 | 5.34 | 5.06 | 5.23 | -5.77% | 457,746 | 238,914,498 |
| 2024-06-03 | 5.61 | 5.79 | 5.55 | 5.55 | -10.05% | 529,131 | 296,573,116 |
| 2024-05-31 | 6.56 | 7.08 | 6.05 | 6.17 | -4.19% | 849,759 | 566,751,148 |
| 2024-05-30 | 6.05 | 6.44 | 6 | 6.44 | +10.09% | 593,799 | 377,518,354 |
| 2024-05-29 | 5.42 | 5.85 | 5.42 | 5.85 | +9.96% | 244,276 | 138,919,519 |
| 2024-05-28 | 5.37 | 5.37 | 5.25 | 5.32 | +0.57% | 41,854 | 22,221,170 |
| 2024-05-27 | 5.3 | 5.35 | 5.18 | 5.29 | -0.38% | 44,092 | 23,133,755 |
| 2024-05-24 | 5.31 | 5.37 | 5.26 | 5.31 | +0.38% | 34,057 | 18,109,788 |
| 2024-05-23 | 5.45 | 5.47 | 5.27 | 5.29 | -3.29% | 51,756 | 27,641,961 |
| 2024-05-22 | 5.49 | 5.58 | 5.43 | 5.47 | -1.26% | 39,905 | 21,918,070 |
| 2024-05-21 | 5.58 | 5.6 | 5.48 | 5.54 | -1.07% | 35,782 | 19,796,839 |
| 2024-05-20 | 5.62 | 5.69 | 5.54 | 5.6 | +0.18% | 45,707 | 25,686,387 |
| 2024-05-17 | 5.57 | 5.63 | 5.51 | 5.59 | +0.54% | 57,577 | 32,078,094 |
| 2024-05-16 | 5.67 | 5.71 | 5.48 | 5.56 | -2.28% | 69,595 | 38,989,591 |
| 2024-05-15 | 5.85 | 5.85 | 5.68 | 5.69 | -2.23% | 52,070 | 30,058,052 |
| 2024-05-14 | 5.74 | 5.87 | 5.71 | 5.82 | +2.11% | 42,006 | 24,308,606 |
| 2024-05-13 | 5.83 | 5.88 | 5.67 | 5.7 | -2.4% | 44,600 | 25,573,273 |
| 2024-05-10 | 5.99 | 5.99 | 5.8 | 5.84 | -1.85% | 40,604 | 23,781,859 |
| 2024-05-09 | 5.91 | 6.03 | 5.91 | 5.95 | +0.85% | 41,507 | 24,821,368 |
| 2024-05-08 | 5.98 | 5.98 | 5.88 | 5.9 | -1.34% | 37,719 | 22,347,980 |
| 2024-05-07 | 5.96 | 6 | 5.91 | 5.98 | +0.34% | 41,642 | 24,815,319 |
| 2024-05-06 | 6.02 | 6.09 | 5.93 | 5.96 | -0.5% | 78,043 | 46,706,739 |
| 2024-04-30 | 6.05 | 6.05 | 5.87 | 5.99 | -0.17% | 56,354 | 33,553,959 |
| 2024-04-29 | 5.73 | 6.02 | 5.73 | 6 | +4.35% | 68,802 | 40,866,223 |
| 2024-04-26 | 5.74 | 5.81 | 5.61 | 5.75 | +0.35% | 38,974 | 22,361,487 |
| 2024-04-25 | 5.67 | 5.77 | 5.66 | 5.73 | +1.06% | 48,045 | 27,460,456 |
| 2024-04-24 | 5.5 | 5.7 | 5.43 | 5.67 | +4.42% | 52,103 | 29,132,134 |
| 2024-04-23 | 5.47 | 5.49 | 5.39 | 5.43 | +0.18% | 39,990 | 21,737,144 |
| 2024-04-22 | 5.44 | 5.47 | 5.14 | 5.42 | -0.55% | 73,233 | 39,221,389 |
| 2024-04-19 | 5.51 | 5.6 | 5.4 | 5.45 | -1.45% | 75,868 | 41,609,043 |
| 2024-04-18 | 5.46 | 5.65 | 5.41 | 5.53 | +1.1% | 75,131 | 41,694,290 |
| 2024-04-17 | 5.07 | 5.5 | 5.07 | 5.47 | +7.89% | 97,620 | 51,942,583 |
| 2024-04-16 | 5.47 | 5.52 | 5.07 | 5.07 | -9.95% | 88,739 | 45,831,414 |
| 2024-04-15 | 5.84 | 5.98 | 5.48 | 5.63 | -4.9% | 90,150 | 51,119,800 |
| 2024-04-12 | 5.98 | 6.1 | 5.91 | 5.92 | -1% | 44,956 | 26,998,766 |
| 2024-04-11 | 5.96 | 6.05 | 5.82 | 5.98 | +0.5% | 42,188 | 25,293,318 |
| 2024-04-10 | 6.1 | 6.1 | 5.9 | 5.95 | -2.14% | 45,514 | 27,190,692 |
| 2024-04-09 | 6.02 | 6.08 | 5.98 | 6.08 | +1.5% | 36,162 | 21,840,000 |
| 2024-04-08 | 6.1 | 6.12 | 5.99 | 5.99 | -1.48% | 38,271 | 23,207,759 |
| 2024-04-03 | 6.13 | 6.19 | 5.98 | 6.08 | -0.65% | 39,119 | 23,709,734 |
| 2024-04-02 | 6.14 | 6.18 | 6.02 | 6.12 | -0.16% | 45,898 | 28,046,194 |
| 2024-04-01 | 5.94 | 6.13 | 5.94 | 6.13 | +3.03% | 50,440 | 30,723,632 |
| 2024-03-29 | 5.88 | 5.97 | 5.86 | 5.95 | +1.54% | 40,781 | 24,156,676 |
| 2024-03-28 | 5.77 | 5.97 | 5.77 | 5.86 | +0.51% | 54,912 | 32,312,292 |
| 2024-03-27 | 5.96 | 6.02 | 5.82 | 5.83 | -3.16% | 47,590 | 28,150,857 |
| 2024-03-26 | 5.88 | 6.04 | 5.88 | 6.02 | +1.35% | 57,732 | 34,475,112 |
| 2024-03-25 | 6.03 | 6.09 | 5.94 | 5.94 | -1.66% | 63,108 | 37,887,192 |
| 2024-03-22 | 6.1 | 6.11 | 5.96 | 6.04 | -0.98% | 52,389 | 31,585,186 |
| 2024-03-21 | 6.13 | 6.15 | 5.98 | 6.1 | -0.33% | 59,159 | 35,905,634 |
| 2024-03-20 | 6.01 | 6.12 | 5.93 | 6.12 | +2.34% | 50,892 | 30,845,353 |
| 2024-03-19 | 5.94 | 6.05 | 5.9 | 5.98 | +0.5% | 62,087 | 37,174,576 |
| 2024-03-18 | 5.88 | 6 | 5.87 | 5.95 | +0.85% | 67,531 | 39,984,178 |
| 2024-03-15 | 5.7 | 5.94 | 5.64 | 5.9 | +3.33% | 68,735 | 39,925,778 |
| 2024-03-14 | 5.68 | 5.75 | 5.6 | 5.71 | +0.35% | 55,160 | 31,378,521 |
| 2024-03-13 | 5.72 | 5.75 | 5.63 | 5.69 | +0.71% | 52,559 | 29,871,168 |
| 2024-03-12 | 5.58 | 5.67 | 5.53 | 5.65 | +1.8% | 52,940 | 29,719,506 |
| 2024-03-11 | 5.37 | 5.55 | 5.34 | 5.55 | +4.13% | 66,794 | 36,555,724 |
| 2024-03-08 | 5.31 | 5.4 | 5.29 | 5.33 | +0.19% | 31,113 | 16,603,840 |
| 2024-03-07 | 5.42 | 5.47 | 5.32 | 5.32 | -0.93% | 54,862 | 29,600,163 |
| 2024-03-06 | 5.3 | 5.43 | 5.26 | 5.37 | +1.32% | 48,225 | 25,789,788 |
| 2024-03-05 | 5.4 | 5.4 | 5.27 | 5.3 | -2.03% | 56,205 | 29,910,196 |
| 2024-03-04 | 5.49 | 5.5 | 5.25 | 5.41 | -0.92% | 82,361 | 44,224,952 |
| 2024-03-01 | 5.39 | 5.47 | 5.32 | 5.46 | +1.3% | 86,551 | 46,722,658 |
| 2024-02-29 | 5.16 | 5.39 | 5.12 | 5.39 | +3.26% | 144,883 | 76,299,573 |
| 2024-02-28 | 5.76 | 5.88 | 5.22 | 5.22 | -9.38% | 144,946 | 80,326,114 |
| 2024-02-27 | 5.53 | 5.76 | 5.51 | 5.76 | +3.23% | 68,108 | 38,693,537 |
| 2024-02-26 | 5.44 | 5.68 | 5.42 | 5.58 | +2.57% | 87,622 | 48,668,604 |
| 2024-02-23 | 5.21 | 5.45 | 5.21 | 5.44 | +4.62% | 83,557 | 44,365,413 |
| 2024-02-22 | 5.1 | 5.21 | 5.08 | 5.2 | +1.96% | 65,417 | 33,746,943 |
| 2024-02-21 | 4.89 | 5.26 | 4.81 | 5.1 | +3.24% | 100,048 | 51,396,626 |
| 2024-02-20 | 4.88 | 4.94 | 4.76 | 4.94 | +1.65% | 79,263 | 38,713,640 |
| 2024-02-19 | 4.72 | 4.97 | 4.65 | 4.86 | +6.11% | 144,480 | 70,136,164 |
| 2024-02-08 | 4.25 | 4.59 | 4.13 | 4.58 | +9.83% | 144,443 | 63,622,451 |
| 2024-02-07 | 4.47 | 4.53 | 4.12 | 4.17 | -5.01% | 147,269 | 62,834,384 |
| 2024-02-06 | 4.43 | 4.63 | 4.12 | 4.39 | -4.15% | 152,002 | 65,247,193 |
| 2024-02-05 | 5.01 | 5.02 | 4.58 | 4.58 | -10.02% | 95,520 | 44,400,609 |
| 2024-02-02 | 5.48 | 5.56 | 4.92 | 5.09 | -6.95% | 103,962 | 53,893,793 |
| 2024-02-01 | 5.55 | 5.59 | 5.34 | 5.47 | -1.62% | 66,387 | 36,364,216 |
| 2024-01-31 | 5.89 | 5.89 | 5.53 | 5.56 | -5.44% | 70,841 | 40,121,061 |
| 2024-01-30 | 5.98 | 6.1 | 5.87 | 5.88 | -2.33% | 55,331 | 33,063,641 |
| 2024-01-29 | 6.23 | 6.25 | 6.01 | 6.02 | -3.37% | 54,891 | 33,429,565 |
| 2024-01-26 | 6.17 | 6.35 | 6.16 | 6.23 | +0.65% | 59,703 | 37,406,933 |
| 2024-01-25 | 5.96 | 6.2 | 5.88 | 6.19 | +3.86% | 65,128 | 39,639,529 |
| 2024-01-24 | 5.85 | 6.03 | 5.71 | 5.96 | +1.88% | 67,312 | 39,653,427 |
| 2024-01-23 | 5.88 | 5.95 | 5.75 | 5.85 | -2.99% | 78,803 | 46,112,158 |
| 2024-01-22 | 6.33 | 6.47 | 5.95 | 6.03 | -5.93% | 82,621 | 51,488,751 |
| 2024-01-19 | 6.6 | 6.6 | 6.37 | 6.41 | -1.54% | 72,002 | 46,305,668 |
| 2024-01-18 | 6.48 | 6.69 | 6.35 | 6.51 | -1.06% | 122,730 | 79,885,439 |
| 2024-01-17 | 6.93 | 7.05 | 6.58 | 6.58 | -1.5% | 151,862 | 102,177,752 |
| 2024-01-16 | 6.68 | 6.73 | 6.57 | 6.68 | -0.3% | 31,495 | 20,922,745 |
| 2024-01-15 | 6.73 | 6.73 | 6.63 | 6.7 | -0.3% | 30,600 | 20,459,702 |
| 2024-01-12 | 6.73 | 6.83 | 6.72 | 6.72 | -0.3% | 35,317 | 23,899,091 |
| 2024-01-11 | 6.63 | 6.76 | 6.6 | 6.74 | +1.97% | 35,880 | 24,014,311 |
| 2024-01-10 | 6.7 | 6.74 | 6.6 | 6.61 | -1.49% | 38,117 | 25,376,980 |
| 2024-01-09 | 6.64 | 6.78 | 6.64 | 6.71 | +1.05% | 32,098 | 21,570,394 |
| 2024-01-08 | 6.78 | 6.82 | 6.64 | 6.64 | -2.5% | 42,551 | 28,507,801 |
| 2024-01-05 | 6.97 | 7.03 | 6.78 | 6.81 | -1.87% | 52,819 | 36,444,666 |
| 2024-01-04 | 6.89 | 6.98 | 6.85 | 6.94 | +0.73% | 43,494 | 30,171,293 |
| 2024-01-03 | 6.96 | 6.99 | 6.85 | 6.89 | -1.01% | 50,760 | 35,074,501 |
| 2024-01-02 | 6.97 | 7.05 | 6.93 | 6.96 | +0.72% | 46,237 | 32,331,797 |
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：