股票概览
6.29
-0.47%
-0.03
6.32
开盘价
6.47
最高价
6.25
最低价
62,786
成交量
数据更新至: 2024-12-31
技术指标
6.40
MA5 (5日均线)
6.53
MA10 (10日均线)
6.94
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 | 6.32 | 6.47 | 6.25 | 6.29 | -0.47% | 62,786 | 39,949,226 |
| 2024-12-30 | 6.46 | 6.55 | 6.3 | 6.32 | -3.81% | 61,549 | 39,115,131 |
| 2024-12-27 | 6.41 | 6.63 | 6.36 | 6.57 | +1.7% | 69,707 | 45,483,878 |
| 2024-12-26 | 6.38 | 6.52 | 6.38 | 6.46 | +1.25% | 61,167 | 39,546,132 |
| 2024-12-25 | 6.44 | 6.51 | 6.17 | 6.38 | -2.15% | 90,007 | 56,916,326 |
| 2024-12-24 | 6.32 | 6.54 | 6.2 | 6.52 | +2.84% | 108,747 | 69,171,714 |
| 2024-12-23 | 6.96 | 6.96 | 6.32 | 6.34 | -7.45% | 127,091 | 83,076,389 |
| 2024-12-20 | 6.7 | 6.93 | 6.7 | 6.85 | +1.48% | 101,506 | 69,602,523 |
| 2024-12-19 | 6.86 | 6.86 | 6.58 | 6.75 | -1.6% | 111,844 | 74,879,728 |
| 2024-12-18 | 7.03 | 7.19 | 6.84 | 6.86 | -2.42% | 143,622 | 99,677,659 |
| 2024-12-17 | 7.47 | 7.5 | 7 | 7.03 | -7.01% | 184,295 | 132,004,571 |
| 2024-12-16 | 7.7 | 7.79 | 7.43 | 7.56 | -3.57% | 242,887 | 184,362,276 |
| 2024-12-13 | 8.25 | 8.44 | 7.66 | 7.84 | -4.39% | 406,884 | 324,998,988 |
| 2024-12-12 | 7.33 | 8.2 | 7.26 | 8.2 | +10.07% | 386,762 | 297,342,548 |
| 2024-12-11 | 7.2 | 7.61 | 7.07 | 7.45 | +4.2% | 287,460 | 212,316,954 |
| 2024-12-10 | 7.29 | 7.46 | 7.13 | 7.15 | +1.56% | 275,144 | 199,747,437 |
| 2024-12-09 | 7 | 7.11 | 6.9 | 7.04 | +0.57% | 203,115 | 142,339,985 |
| 2024-12-06 | 7.04 | 7.11 | 6.91 | 7 | -0.57% | 187,903 | 131,287,653 |
| 2024-12-05 | 7.3 | 7.34 | 6.95 | 7.04 | -1.68% | 264,214 | 186,431,323 |
| 2024-12-04 | 7.27 | 7.6 | 7.05 | 7.16 | -6.41% | 390,358 | 284,461,969 |
| 2024-12-03 | 7.55 | 8.25 | 7.16 | 7.65 | +2% | 648,051 | 504,453,511 |
| 2024-12-02 | 7.15 | 7.5 | 7.15 | 7.5 | +9.97% | 423,942 | 310,699,414 |
| 2024-11-29 | 6.18 | 6.82 | 6.16 | 6.82 | +10% | 197,213 | 129,233,553 |
| 2024-11-28 | 6.06 | 6.25 | 6.05 | 6.2 | +2.31% | 164,348 | 101,490,747 |
| 2024-11-27 | 6.03 | 6.06 | 5.81 | 6.06 | +0.33% | 105,666 | 62,948,878 |
| 2024-11-26 | 5.93 | 6.14 | 5.88 | 6.04 | +1.51% | 123,861 | 74,781,641 |
| 2024-11-25 | 5.83 | 6.03 | 5.71 | 5.95 | +4.75% | 106,598 | 62,800,842 |
| 2024-11-22 | 5.93 | 5.95 | 5.67 | 5.68 | -4.7% | 78,255 | 45,196,857 |
| 2024-11-21 | 5.94 | 5.98 | 5.86 | 5.96 | +0.34% | 58,580 | 34,738,820 |
| 2024-11-20 | 5.74 | 5.98 | 5.67 | 5.94 | +4.21% | 101,311 | 59,501,051 |
| 2024-11-19 | 5.59 | 5.7 | 5.52 | 5.7 | +1.97% | 47,484 | 26,794,196 |
| 2024-11-18 | 5.71 | 5.8 | 5.54 | 5.59 | -1.93% | 53,912 | 30,496,286 |
| 2024-11-15 | 5.77 | 5.86 | 5.69 | 5.7 | -1.55% | 47,061 | 27,305,482 |
| 2024-11-14 | 5.94 | 5.94 | 5.77 | 5.79 | -2.53% | 56,202 | 32,961,149 |
| 2024-11-13 | 5.91 | 5.96 | 5.83 | 5.94 | -0.17% | 58,344 | 34,403,238 |
| 2024-11-12 | 5.97 | 6.07 | 5.89 | 5.95 | -0.34% | 95,888 | 57,491,300 |
| 2024-11-11 | 5.86 | 5.98 | 5.82 | 5.97 | +0.84% | 70,962 | 41,917,301 |
| 2024-11-08 | 6.08 | 6.1 | 5.87 | 5.92 | -1.66% | 107,302 | 63,739,986 |
| 2024-11-07 | 5.71 | 6.04 | 5.7 | 6.02 | +4.7% | 170,436 | 101,331,730 |
| 2024-11-06 | 5.76 | 5.8 | 5.68 | 5.75 | +0.17% | 94,599 | 54,233,155 |
| 2024-11-05 | 5.65 | 5.74 | 5.64 | 5.74 | +0.88% | 88,247 | 50,236,353 |
| 2024-11-04 | 5.51 | 5.71 | 5.47 | 5.69 | +3.27% | 74,552 | 41,834,523 |
| 2024-11-01 | 5.59 | 5.64 | 5.47 | 5.51 | -1.78% | 74,379 | 41,337,452 |
| 2024-10-31 | 5.65 | 5.69 | 5.56 | 5.61 | -1.06% | 91,317 | 51,385,796 |
| 2024-10-30 | 5.78 | 5.83 | 5.61 | 5.67 | -4.22% | 136,081 | 77,424,372 |
| 2024-10-29 | 6.1 | 6.23 | 5.91 | 5.92 | +2.07% | 257,893 | 155,836,203 |
| 2024-10-28 | 5.66 | 5.81 | 5.66 | 5.8 | +2.47% | 98,220 | 56,420,590 |
| 2024-10-25 | 5.49 | 5.79 | 5.47 | 5.66 | +2.72% | 120,576 | 67,984,006 |
| 2024-10-24 | 5.6 | 5.7 | 5.5 | 5.51 | 0% | 116,230 | 64,892,830 |
| 2024-10-23 | 5.55 | 5.59 | 5.45 | 5.51 | +0.18% | 72,616 | 40,005,021 |
| 2024-10-22 | 5.4 | 5.53 | 5.36 | 5.5 | +2.23% | 79,786 | 43,589,988 |
| 2024-10-21 | 5.38 | 5.44 | 5.34 | 5.38 | -0.19% | 81,074 | 43,645,257 |
| 2024-10-18 | 5.3 | 5.44 | 5.26 | 5.39 | +1.32% | 84,150 | 45,020,324 |
| 2024-10-17 | 5.38 | 5.42 | 5.3 | 5.32 | -0.75% | 53,674 | 28,783,671 |
| 2024-10-16 | 5.31 | 5.44 | 5.3 | 5.36 | -0.56% | 51,550 | 27,642,580 |
| 2024-10-15 | 5.48 | 5.64 | 5.35 | 5.39 | -1.64% | 98,123 | 53,915,448 |
| 2024-10-14 | 5.4 | 5.49 | 5.22 | 5.48 | +0.37% | 116,679 | 62,588,130 |
| 2024-10-11 | 5.35 | 5.64 | 5.3 | 5.46 | +1.68% | 139,762 | 76,644,077 |
| 2024-10-10 | 5.53 | 5.61 | 5.24 | 5.37 | -3.07% | 145,338 | 78,409,067 |
| 2024-10-09 | 6.07 | 6.07 | 5.54 | 5.54 | -10.06% | 185,951 | 105,549,940 |
| 2024-10-08 | 6.68 | 6.68 | 5.88 | 6.16 | +0.82% | 308,116 | 193,616,435 |
| 2024-09-30 | 6.1 | 6.12 | 5.62 | 6.11 | +9.89% | 350,579 | 209,791,271 |
| 2024-09-27 | 5.25 | 5.56 | 5.25 | 5.56 | +10.1% | 127,733 | 69,492,190 |
| 2024-09-26 | 4.76 | 5.05 | 4.76 | 5.05 | +5.65% | 58,129 | 28,657,280 |
| 2024-09-25 | 4.75 | 4.89 | 4.74 | 4.78 | +0.84% | 41,217 | 19,867,988 |
| 2024-09-24 | 4.55 | 4.75 | 4.53 | 4.74 | +4.64% | 46,125 | 21,460,388 |
| 2024-09-23 | 4.57 | 4.61 | 4.5 | 4.53 | -0.88% | 25,653 | 11,672,194 |
| 2024-09-20 | 4.59 | 4.61 | 4.52 | 4.57 | -0.44% | 29,539 | 13,485,894 |
| 2024-09-19 | 4.37 | 4.66 | 4.36 | 4.59 | +5.28% | 55,360 | 25,199,244 |
| 2024-09-18 | 4.49 | 4.49 | 4.26 | 4.36 | -2.02% | 42,652 | 18,537,584 |
| 2024-09-13 | 4.58 | 4.58 | 4.43 | 4.45 | -2.84% | 43,307 | 19,442,956 |
| 2024-09-12 | 4.69 | 4.72 | 4.57 | 4.58 | -2.35% | 36,008 | 16,698,005 |
| 2024-09-11 | 4.76 | 4.77 | 4.66 | 4.69 | -1.47% | 16,916 | 7,966,192 |
| 2024-09-10 | 4.7 | 4.78 | 4.66 | 4.76 | +0.63% | 22,341 | 10,547,328 |
| 2024-09-09 | 4.69 | 4.77 | 4.64 | 4.73 | +0.64% | 19,165 | 9,039,735 |
| 2024-09-06 | 4.79 | 4.81 | 4.68 | 4.7 | -2.08% | 19,504 | 9,238,212 |
| 2024-09-05 | 4.74 | 4.82 | 4.72 | 4.8 | +1.27% | 18,420 | 8,802,637 |
| 2024-09-04 | 4.75 | 4.81 | 4.72 | 4.74 | -0.42% | 24,437 | 11,610,262 |
| 2024-09-03 | 4.7 | 4.8 | 4.69 | 4.76 | +1.06% | 19,396 | 9,219,769 |
| 2024-09-02 | 4.82 | 4.85 | 4.69 | 4.71 | -2.28% | 31,602 | 15,087,811 |
| 2024-08-30 | 4.73 | 4.89 | 4.69 | 4.82 | +2.12% | 34,761 | 16,709,464 |
| 2024-08-29 | 4.64 | 4.74 | 4.61 | 4.72 | +1.29% | 27,433 | 12,837,676 |
| 2024-08-28 | 4.65 | 4.71 | 4.6 | 4.66 | +0.22% | 25,559 | 11,897,026 |
| 2024-08-27 | 4.7 | 4.73 | 4.62 | 4.65 | -1.06% | 23,492 | 10,965,883 |
| 2024-08-26 | 4.71 | 4.8 | 4.65 | 4.7 | -1.05% | 35,871 | 16,933,209 |
| 2024-08-23 | 4.75 | 4.8 | 4.69 | 4.75 | -1.04% | 31,186 | 14,761,056 |
| 2024-08-22 | 4.99 | 5.05 | 4.78 | 4.8 | -2.64% | 32,608 | 15,890,946 |
| 2024-08-21 | 4.96 | 5.03 | 4.91 | 4.93 | -1.4% | 21,179 | 10,519,910 |
| 2024-08-20 | 5.07 | 5.09 | 4.97 | 5 | -1.38% | 19,414 | 9,734,602 |
| 2024-08-19 | 5.12 | 5.15 | 5.06 | 5.07 | -0.78% | 21,132 | 10,772,191 |
| 2024-08-16 | 5.18 | 5.21 | 5.1 | 5.11 | -1.73% | 27,180 | 13,973,954 |
| 2024-08-15 | 5.16 | 5.23 | 5.12 | 5.2 | +0.39% | 25,192 | 13,032,975 |
| 2024-08-14 | 5.23 | 5.25 | 5.17 | 5.18 | -1.15% | 19,031 | 9,887,334 |
| 2024-08-13 | 5.2 | 5.26 | 5.17 | 5.24 | -0.19% | 23,685 | 12,335,978 |
| 2024-08-12 | 5.23 | 5.32 | 5.2 | 5.25 | -0.38% | 23,952 | 12,562,451 |
| 2024-08-09 | 5.36 | 5.38 | 5.27 | 5.27 | -1.68% | 33,034 | 17,574,138 |
| 2024-08-08 | 5.26 | 5.37 | 5.22 | 5.36 | +1.52% | 30,061 | 15,976,658 |
| 2024-08-07 | 5.35 | 5.38 | 5.25 | 5.28 | -1.31% | 27,589 | 14,588,099 |
| 2024-08-06 | 5.24 | 5.36 | 5.2 | 5.35 | +3.68% | 39,149 | 20,662,804 |
| 2024-08-05 | 5.25 | 5.33 | 5.15 | 5.16 | -1.34% | 34,458 | 18,081,023 |
| 2024-08-02 | 5.25 | 5.35 | 5.22 | 5.23 | -0.57% | 25,503 | 13,480,481 |
| 2024-08-01 | 5.26 | 5.32 | 5.22 | 5.26 | +0.19% | 25,466 | 13,401,973 |
| 2024-07-31 | 5.08 | 5.26 | 5.07 | 5.25 | +3.55% | 31,050 | 16,156,704 |
| 2024-07-30 | 5.06 | 5.11 | 5.01 | 5.07 | +0.4% | 22,724 | 11,513,012 |
| 2024-07-29 | 5.09 | 5.1 | 5.02 | 5.05 | -0.59% | 23,099 | 11,678,529 |
| 2024-07-26 | 5.01 | 5.11 | 5 | 5.08 | +1.4% | 21,297 | 10,782,828 |
| 2024-07-25 | 4.88 | 5.03 | 4.84 | 5.01 | +2.24% | 32,853 | 16,322,517 |
| 2024-07-24 | 5.03 | 5.07 | 4.88 | 4.9 | -2.39% | 41,621 | 20,540,220 |
| 2024-07-23 | 5.15 | 5.2 | 5.01 | 5.02 | -2.71% | 30,160 | 15,379,450 |
| 2024-07-22 | 5.17 | 5.24 | 5.13 | 5.16 | -0.77% | 24,573 | 12,689,783 |
| 2024-07-19 | 5.13 | 5.21 | 5.09 | 5.2 | +1.17% | 26,340 | 13,576,546 |
| 2024-07-18 | 5.12 | 5.17 | 5.08 | 5.14 | -0.77% | 36,242 | 18,611,638 |
| 2024-07-17 | 5.11 | 5.21 | 5.08 | 5.18 | +0.39% | 49,172 | 25,314,274 |
| 2024-07-16 | 5.22 | 5.42 | 5.15 | 5.16 | -1.34% | 67,567 | 35,333,624 |
| 2024-07-15 | 5.31 | 5.35 | 5.2 | 5.23 | -1.69% | 21,577 | 11,311,792 |
| 2024-07-12 | 5.34 | 5.42 | 5.3 | 5.32 | -0.56% | 28,239 | 15,144,163 |
| 2024-07-11 | 5.2 | 5.38 | 5.18 | 5.35 | +4.7% | 48,353 | 25,653,140 |
| 2024-07-10 | 5.1 | 5.21 | 5.02 | 5.11 | -0.39% | 29,738 | 15,280,736 |
| 2024-07-09 | 5.16 | 5.17 | 4.99 | 5.13 | -0.58% | 39,185 | 19,891,054 |
| 2024-07-08 | 5.32 | 5.33 | 5.14 | 5.16 | -3.37% | 35,523 | 18,440,221 |
| 2024-07-05 | 5.27 | 5.36 | 5.21 | 5.34 | +1.14% | 32,798 | 17,419,729 |
| 2024-07-04 | 5.56 | 5.58 | 5.25 | 5.28 | -5.21% | 52,464 | 28,170,745 |
| 2024-07-03 | 5.58 | 5.7 | 5.56 | 5.57 | 0% | 35,098 | 19,731,189 |
| 2024-07-02 | 5.54 | 5.61 | 5.47 | 5.57 | +0.91% | 27,390 | 15,273,347 |
| 2024-07-01 | 5.47 | 5.54 | 5.4 | 5.52 | +0.73% | 26,134 | 14,301,204 |
| 2024-06-28 | 5.51 | 5.63 | 5.46 | 5.48 | -1.08% | 29,078 | 16,139,259 |
| 2024-06-27 | 5.61 | 5.66 | 5.54 | 5.54 | -1.6% | 26,012 | 14,543,391 |
| 2024-06-26 | 5.42 | 5.63 | 5.41 | 5.63 | +2.93% | 26,448 | 14,608,696 |
| 2024-06-25 | 5.44 | 5.54 | 5.4 | 5.47 | +1.11% | 32,185 | 17,632,344 |
| 2024-06-24 | 5.61 | 5.64 | 5.36 | 5.41 | -4.08% | 35,088 | 19,190,370 |
| 2024-06-21 | 5.65 | 5.72 | 5.62 | 5.64 | -0.88% | 22,652 | 12,817,814 |
| 2024-06-20 | 5.79 | 5.83 | 5.66 | 5.69 | -1.9% | 28,299 | 16,195,994 |
| 2024-06-19 | 5.79 | 5.85 | 5.74 | 5.8 | -0.17% | 21,084 | 12,230,792 |
| 2024-06-18 | 5.8 | 5.84 | 5.78 | 5.81 | +0.52% | 21,335 | 12,391,266 |
| 2024-06-17 | 5.76 | 5.87 | 5.76 | 5.78 | -1.2% | 27,397 | 15,880,846 |
| 2024-06-14 | 5.83 | 5.9 | 5.78 | 5.85 | 0% | 28,004 | 16,324,375 |
| 2024-06-13 | 5.92 | 5.94 | 5.79 | 5.85 | -1.18% | 34,232 | 19,982,429 |
| 2024-06-12 | 5.75 | 5.95 | 5.75 | 5.92 | +2.42% | 40,995 | 24,200,712 |
| 2024-06-11 | 5.81 | 5.84 | 5.69 | 5.78 | -1.37% | 40,073 | 23,104,810 |
| 2024-06-07 | 5.8 | 5.87 | 5.71 | 5.86 | +3.17% | 42,109 | 24,412,444 |
| 2024-06-06 | 6.02 | 6.03 | 5.61 | 5.68 | -5.8% | 83,470 | 48,153,676 |
| 2024-06-05 | 6.08 | 6.09 | 5.95 | 6.03 | -30.21% | 41,046 | 24,743,171 |
| 2024-06-04 | 8.77 | 8.85 | 8.51 | 8.64 | -2.37% | 40,511 | 34,978,079 |
| 2024-06-03 | 8.9 | 8.96 | 8.67 | 8.85 | -0.78% | 52,487 | 46,247,042 |
| 2024-05-31 | 8.85 | 8.93 | 8.78 | 8.92 | +1.36% | 30,836 | 27,366,884 |
| 2024-05-30 | 8.92 | 8.96 | 8.78 | 8.8 | -1.23% | 41,843 | 37,053,486 |
| 2024-05-29 | 8.86 | 9 | 8.85 | 8.91 | +1.6% | 50,524 | 45,104,475 |
| 2024-05-28 | 9 | 9.03 | 8.76 | 8.77 | -2.23% | 59,217 | 52,328,045 |
| 2024-05-27 | 9.19 | 9.28 | 8.82 | 8.97 | -3.13% | 92,080 | 82,553,270 |
| 2024-05-24 | 9.26 | 9.95 | 9.26 | 9.26 | +0.11% | 112,055 | 105,420,621 |
| 2024-05-23 | 9.62 | 9.62 | 9.21 | 9.25 | -4.74% | 114,102 | 106,762,670 |
| 2024-05-22 | 9.86 | 10.1 | 9.65 | 9.71 | -1.52% | 152,985 | 150,035,619 |
| 2024-05-21 | 10.5 | 10.69 | 9.73 | 9.86 | -2.28% | 249,879 | 251,807,419 |
| 2024-05-20 | 9.5 | 10.09 | 9.5 | 10.09 | +10.03% | 114,127 | 112,709,537 |
| 2024-05-17 | 9.11 | 9.24 | 9.04 | 9.17 | +0.66% | 31,601 | 28,884,248 |
| 2024-05-16 | 9 | 9.24 | 8.96 | 9.11 | +1.11% | 40,220 | 36,641,270 |
| 2024-05-15 | 9.09 | 9.12 | 8.97 | 9.01 | -0.88% | 31,064 | 28,049,789 |
| 2024-05-14 | 8.91 | 9.13 | 8.9 | 9.09 | +2.02% | 44,781 | 40,468,207 |
| 2024-05-13 | 9.16 | 9.18 | 8.86 | 8.91 | -3.68% | 62,284 | 55,935,861 |
| 2024-05-10 | 9.65 | 9.73 | 9.24 | 9.25 | -3.65% | 125,119 | 118,088,298 |
| 2024-05-09 | 9.1 | 9.76 | 9.09 | 9.6 | +5.84% | 118,957 | 111,862,279 |
| 2024-05-08 | 9.05 | 9.16 | 8.97 | 9.07 | -0.33% | 61,127 | 55,368,880 |
| 2024-05-07 | 9.22 | 9.23 | 9.03 | 9.1 | -1.3% | 77,334 | 70,467,109 |
| 2024-05-06 | 8.95 | 9.45 | 8.88 | 9.22 | +5.13% | 117,025 | 107,657,026 |
| 2024-04-30 | 8.74 | 8.78 | 8.63 | 8.77 | +0.46% | 33,438 | 29,100,315 |
| 2024-04-29 | 8.39 | 8.74 | 8.37 | 8.73 | +4.93% | 47,924 | 41,253,580 |
| 2024-04-26 | 8.19 | 8.39 | 8.15 | 8.32 | +1.96% | 49,356 | 40,876,715 |
| 2024-04-25 | 8.12 | 8.2 | 8.06 | 8.16 | +0.25% | 35,679 | 29,067,143 |
| 2024-04-24 | 8.15 | 8.19 | 8.02 | 8.14 | +0.25% | 33,784 | 27,427,439 |
| 2024-04-23 | 8.02 | 8.19 | 7.95 | 8.12 | +1.37% | 45,364 | 36,775,971 |
| 2024-04-22 | 7.91 | 8.09 | 7.73 | 8.01 | +0.25% | 44,680 | 35,602,789 |
| 2024-04-19 | 8.11 | 8.17 | 7.86 | 7.99 | -1.72% | 56,557 | 45,144,642 |
| 2024-04-18 | 8.04 | 8.25 | 7.86 | 8.13 | +1.37% | 47,148 | 38,124,869 |
| 2024-04-17 | 7.69 | 8.14 | 7.69 | 8.02 | +5.67% | 71,671 | 56,987,724 |
| 2024-04-16 | 8.15 | 8.16 | 7.59 | 7.59 | -7.55% | 69,061 | 53,594,130 |
| 2024-04-15 | 8.52 | 8.63 | 8.07 | 8.21 | -4.42% | 57,566 | 47,809,506 |
| 2024-04-12 | 8.83 | 8.92 | 8.55 | 8.59 | -2.61% | 60,806 | 52,947,991 |
| 2024-04-11 | 8.88 | 9.03 | 8.75 | 8.82 | -0.9% | 38,178 | 33,921,194 |
| 2024-04-10 | 9.12 | 9.16 | 8.84 | 8.9 | -2.73% | 37,214 | 33,446,539 |
| 2024-04-09 | 8.96 | 9.18 | 8.83 | 9.15 | +1.78% | 46,059 | 41,553,962 |
| 2024-04-08 | 9.22 | 9.22 | 8.96 | 8.99 | -2.6% | 53,912 | 48,883,964 |
| 2024-04-03 | 9.2 | 9.24 | 9.03 | 9.23 | +0.11% | 36,085 | 33,055,597 |
| 2024-04-02 | 9.15 | 9.24 | 9.08 | 9.22 | +0.99% | 41,614 | 38,180,129 |
| 2024-04-01 | 9.05 | 9.25 | 9.04 | 9.13 | +0.77% | 58,341 | 53,244,700 |
| 2024-03-29 | 8.9 | 9.06 | 8.83 | 9.06 | +1.68% | 31,665 | 28,367,989 |
| 2024-03-28 | 8.85 | 9.03 | 8.72 | 8.91 | +1.14% | 38,567 | 34,357,610 |
| 2024-03-27 | 8.99 | 9.15 | 8.81 | 8.81 | -2% | 36,531 | 32,811,954 |
| 2024-03-26 | 8.9 | 9.08 | 8.83 | 8.99 | +0.33% | 37,283 | 33,344,320 |
| 2024-03-25 | 9.16 | 9.19 | 8.95 | 8.96 | -2.71% | 34,006 | 30,903,126 |
| 2024-03-22 | 9.34 | 9.4 | 9.03 | 9.21 | -1.81% | 48,079 | 44,200,271 |
| 2024-03-21 | 9.4 | 9.47 | 9.19 | 9.38 | -0.11% | 36,376 | 33,926,535 |
| 2024-03-20 | 9.29 | 9.39 | 9.23 | 9.39 | +0.75% | 31,123 | 28,994,683 |
| 2024-03-19 | 9.31 | 9.48 | 9.25 | 9.32 | +0.11% | 36,831 | 34,413,322 |
| 2024-03-18 | 9.12 | 9.31 | 9.11 | 9.31 | +2.08% | 37,399 | 34,445,761 |
| 2024-03-15 | 8.93 | 9.12 | 8.85 | 9.12 | +2.13% | 37,363 | 33,681,344 |
| 2024-03-14 | 9.03 | 9.08 | 8.81 | 8.93 | -1% | 38,379 | 34,352,014 |
| 2024-03-13 | 9.12 | 9.12 | 8.93 | 9.02 | -1.1% | 39,531 | 35,577,425 |
| 2024-03-12 | 8.97 | 9.12 | 8.89 | 9.12 | +2.24% | 40,080 | 36,209,463 |
| 2024-03-11 | 8.74 | 8.92 | 8.69 | 8.92 | +2.29% | 37,966 | 33,484,787 |
| 2024-03-08 | 8.76 | 8.8 | 8.66 | 8.72 | -0.8% | 32,489 | 28,343,943 |
| 2024-03-07 | 8.82 | 9.05 | 8.76 | 8.79 | -0.45% | 41,024 | 36,481,247 |
| 2024-03-06 | 8.78 | 8.92 | 8.69 | 8.83 | +0.11% | 31,434 | 27,690,182 |
| 2024-03-05 | 9.01 | 9.02 | 8.75 | 8.82 | -2.86% | 55,477 | 49,131,575 |
| 2024-03-04 | 8.96 | 9.22 | 8.72 | 9.08 | +1.45% | 70,211 | 62,999,951 |
| 2024-03-01 | 8.83 | 8.96 | 8.74 | 8.95 | +1.94% | 43,599 | 38,599,460 |
| 2024-02-29 | 8.51 | 8.79 | 8.4 | 8.78 | +2.57% | 48,096 | 41,766,740 |
| 2024-02-28 | 9.21 | 9.55 | 8.52 | 8.56 | -7.06% | 87,458 | 78,980,764 |
| 2024-02-27 | 9.01 | 9.21 | 8.93 | 9.21 | +1.54% | 47,642 | 43,549,652 |
| 2024-02-26 | 8.89 | 9.23 | 8.88 | 9.07 | +1.8% | 60,234 | 54,494,217 |
| 2024-02-23 | 8.73 | 8.93 | 8.66 | 8.91 | +1.95% | 63,569 | 56,090,268 |
| 2024-02-22 | 8.6 | 8.75 | 8.53 | 8.74 | +1.39% | 50,828 | 43,878,565 |
| 2024-02-21 | 8.41 | 8.95 | 8.35 | 8.62 | +1.53% | 71,998 | 62,439,326 |
| 2024-02-20 | 8.51 | 8.53 | 8.31 | 8.49 | +1.43% | 52,164 | 43,869,584 |
| 2024-02-19 | 8.2 | 8.71 | 8 | 8.37 | +5.28% | 93,510 | 78,978,700 |
| 2024-02-08 | 7.21 | 7.95 | 7.19 | 7.95 | +9.96% | 88,591 | 67,198,426 |
| 2024-02-07 | 7.58 | 7.65 | 6.95 | 7.23 | -4.49% | 95,650 | 69,528,382 |
| 2024-02-06 | 7.5 | 7.96 | 7.08 | 7.57 | -3.69% | 96,414 | 72,051,402 |
| 2024-02-05 | 8.59 | 8.62 | 7.86 | 7.86 | -9.97% | 58,072 | 46,402,645 |
| 2024-02-02 | 9.15 | 9.3 | 8.39 | 8.73 | -3.75% | 49,474 | 44,100,744 |
| 2024-02-01 | 9.14 | 9.22 | 8.8 | 9.07 | -1.2% | 45,626 | 41,342,369 |
| 2024-01-31 | 9.65 | 9.77 | 9.11 | 9.18 | -5.07% | 40,461 | 37,943,081 |
| 2024-01-30 | 10.04 | 10.04 | 9.65 | 9.67 | -3.59% | 23,745 | 23,360,770 |
| 2024-01-29 | 10.31 | 10.4 | 9.93 | 10.03 | -2.43% | 29,907 | 30,305,545 |
| 2024-01-26 | 10.4 | 10.62 | 10.18 | 10.28 | -1.63% | 36,225 | 37,615,897 |
| 2024-01-25 | 10.22 | 10.5 | 10.1 | 10.45 | +2.35% | 39,664 | 41,114,766 |
| 2024-01-24 | 10.16 | 10.29 | 9.79 | 10.21 | +0.59% | 35,672 | 36,000,781 |
| 2024-01-23 | 10.11 | 10.22 | 9.92 | 10.15 | -0.2% | 32,010 | 32,225,530 |
| 2024-01-22 | 10.94 | 11.04 | 10.13 | 10.17 | -7.04% | 36,709 | 38,428,443 |
| 2024-01-19 | 11.01 | 11.13 | 10.88 | 10.94 | -1.26% | 22,214 | 24,424,031 |
| 2024-01-18 | 11.13 | 11.24 | 10.75 | 11.08 | -2.21% | 38,045 | 41,653,535 |
| 2024-01-17 | 11.66 | 11.67 | 11.32 | 11.33 | -3% | 22,989 | 26,471,248 |
| 2024-01-16 | 11.68 | 11.77 | 11.53 | 11.68 | -0.43% | 22,064 | 25,681,200 |
| 2024-01-15 | 11.68 | 11.79 | 11.64 | 11.73 | -0.17% | 21,488 | 25,191,664 |
| 2024-01-12 | 11.77 | 12.09 | 11.69 | 11.75 | -0.09% | 25,742 | 30,614,708 |
| 2024-01-11 | 11.64 | 11.77 | 11.5 | 11.76 | +1.03% | 27,553 | 32,142,620 |
| 2024-01-10 | 11.51 | 11.68 | 11.44 | 11.64 | +0.78% | 36,934 | 42,725,343 |
| 2024-01-09 | 11.49 | 11.73 | 11.48 | 11.55 | +0.7% | 29,675 | 34,338,865 |
| 2024-01-08 | 11.99 | 12.02 | 11.44 | 11.47 | -4.02% | 38,683 | 45,125,539 |
| 2024-01-05 | 12.16 | 12.19 | 11.9 | 11.95 | -1.81% | 24,115 | 29,002,267 |
| 2024-01-04 | 12.2 | 12.29 | 12.11 | 12.17 | -0.73% | 26,103 | 31,842,583 |
| 2024-01-03 | 12.32 | 12.44 | 12.18 | 12.26 | -1.29% | 24,578 | 30,189,457 |
| 2024-01-02 | 12.5 | 12.54 | 12.31 | 12.42 | -0.96% | 25,371 | 31,438,557 |
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：