股票概览
5.75
-2.87%
-0.17
5.89
开盘价
5.97
最高价
5.75
最低价
78,910
成交量
数据更新至: 2024-12-31
技术指标
5.95
MA5 (5日均线)
6.11
MA10 (10日均线)
6.52
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 | 5.89 | 5.97 | 5.75 | 5.75 | -2.87% | 78,910 | 46,229,014 |
| 2024-12-30 | 6.08 | 6.08 | 5.86 | 5.92 | -2.79% | 88,021 | 52,299,835 |
| 2024-12-27 | 6.05 | 6.2 | 6.05 | 6.09 | +1.16% | 76,069 | 46,559,626 |
| 2024-12-26 | 5.97 | 6.08 | 5.97 | 6.02 | +0.67% | 58,371 | 35,294,224 |
| 2024-12-25 | 6.19 | 6.19 | 5.92 | 5.98 | -2.76% | 84,903 | 51,077,522 |
| 2024-12-24 | 6.08 | 6.3 | 6.08 | 6.15 | +1.15% | 102,005 | 63,114,159 |
| 2024-12-23 | 6.36 | 6.4 | 6.06 | 6.08 | -5% | 126,358 | 78,376,482 |
| 2024-12-20 | 6.35 | 6.47 | 6.33 | 6.4 | +0.79% | 90,694 | 58,049,523 |
| 2024-12-19 | 6.35 | 6.4 | 6.25 | 6.35 | -0.63% | 106,510 | 67,316,462 |
| 2024-12-18 | 6.47 | 6.5 | 6.33 | 6.39 | -1.08% | 129,186 | 82,837,059 |
| 2024-12-17 | 6.76 | 6.79 | 6.44 | 6.46 | -4.72% | 164,425 | 107,984,021 |
| 2024-12-16 | 6.9 | 7 | 6.74 | 6.78 | -0.88% | 132,458 | 90,929,369 |
| 2024-12-13 | 7.1 | 7.1 | 6.82 | 6.84 | -3.8% | 201,280 | 139,310,249 |
| 2024-12-12 | 7.12 | 7.26 | 7.03 | 7.11 | +0.14% | 166,751 | 118,763,518 |
| 2024-12-11 | 7.07 | 7.12 | 7.01 | 7.1 | +0.14% | 141,102 | 99,821,036 |
| 2024-12-10 | 7.2 | 7.25 | 7.06 | 7.09 | +1.29% | 187,624 | 133,884,501 |
| 2024-12-09 | 7.02 | 7.13 | 6.92 | 7 | -0.99% | 157,355 | 110,783,067 |
| 2024-12-06 | 7.05 | 7.11 | 6.82 | 7.07 | +0.86% | 190,691 | 132,892,585 |
| 2024-12-05 | 6.81 | 7.1 | 6.76 | 7.01 | +3.24% | 177,064 | 123,254,433 |
| 2024-12-04 | 6.85 | 7.15 | 6.78 | 6.79 | -0.59% | 216,298 | 150,887,032 |
| 2024-12-03 | 6.91 | 6.94 | 6.73 | 6.83 | -1.01% | 135,991 | 92,805,764 |
| 2024-12-02 | 6.68 | 6.93 | 6.66 | 6.9 | +2.68% | 151,274 | 103,350,758 |
| 2024-11-29 | 6.58 | 6.74 | 6.49 | 6.72 | +1.36% | 155,961 | 103,671,021 |
| 2024-11-28 | 6.58 | 6.68 | 6.54 | 6.63 | +0.76% | 113,101 | 74,823,632 |
| 2024-11-27 | 6.4 | 6.61 | 6.23 | 6.58 | +2.81% | 154,735 | 98,595,504 |
| 2024-11-26 | 6.6 | 6.68 | 6.39 | 6.4 | -4.76% | 198,764 | 129,669,977 |
| 2024-11-25 | 6.62 | 6.76 | 6.53 | 6.72 | +1.51% | 116,076 | 77,243,607 |
| 2024-11-22 | 7 | 7.08 | 6.61 | 6.62 | -6.23% | 204,975 | 140,351,559 |
| 2024-11-21 | 7.17 | 7.25 | 6.97 | 7.06 | -0.7% | 173,521 | 123,028,042 |
| 2024-11-20 | 7.01 | 7.12 | 6.94 | 7.11 | +0.99% | 174,003 | 122,547,761 |
| 2024-11-19 | 6.95 | 7.04 | 6.78 | 7.04 | +1.29% | 178,616 | 123,482,241 |
| 2024-11-18 | 6.98 | 7.22 | 6.74 | 6.95 | +1.16% | 206,732 | 144,512,845 |
| 2024-11-15 | 7.14 | 7.19 | 6.85 | 6.87 | -3.78% | 172,545 | 121,508,308 |
| 2024-11-14 | 7.51 | 7.56 | 7.14 | 7.14 | -4.8% | 194,133 | 141,537,875 |
| 2024-11-13 | 7.39 | 7.61 | 7.32 | 7.5 | +0.13% | 199,869 | 149,160,624 |
| 2024-11-12 | 7.87 | 7.93 | 7.39 | 7.49 | -3.1% | 316,145 | 241,507,769 |
| 2024-11-11 | 7.17 | 7.73 | 7.17 | 7.73 | +6.62% | 314,251 | 236,340,871 |
| 2024-11-08 | 7.2 | 7.39 | 7.19 | 7.25 | +1.26% | 272,715 | 198,335,134 |
| 2024-11-07 | 6.83 | 7.16 | 6.8 | 7.16 | +3.62% | 202,658 | 142,275,610 |
| 2024-11-06 | 6.9 | 7.17 | 6.85 | 6.91 | +2.22% | 277,537 | 194,146,742 |
| 2024-11-05 | 6.53 | 6.81 | 6.53 | 6.76 | +2.89% | 185,227 | 124,598,475 |
| 2024-11-04 | 6.38 | 6.62 | 6.34 | 6.57 | +2.82% | 147,051 | 96,198,015 |
| 2024-11-01 | 6.7 | 6.86 | 6.37 | 6.39 | -4.2% | 236,484 | 154,769,530 |
| 2024-10-31 | 6.58 | 6.77 | 6.48 | 6.67 | +4.06% | 234,928 | 156,372,155 |
| 2024-10-30 | 6.4 | 6.61 | 6.35 | 6.41 | -1.23% | 192,095 | 124,101,539 |
| 2024-10-29 | 6.8 | 7.01 | 6.48 | 6.49 | -3.71% | 265,849 | 177,008,095 |
| 2024-10-28 | 6.72 | 6.76 | 6.53 | 6.74 | +1.97% | 208,203 | 138,744,713 |
| 2024-10-25 | 6.27 | 6.69 | 6.27 | 6.61 | +5.76% | 288,953 | 189,185,312 |
| 2024-10-24 | 6.31 | 6.39 | 6.22 | 6.25 | -2.65% | 144,277 | 90,512,883 |
| 2024-10-23 | 6.27 | 6.57 | 6.21 | 6.42 | +2.23% | 220,769 | 141,328,378 |
| 2024-10-22 | 6.27 | 6.32 | 6.1 | 6.28 | -0.16% | 190,582 | 118,201,519 |
| 2024-10-21 | 6.05 | 6.42 | 5.95 | 6.29 | +3.62% | 294,709 | 183,850,903 |
| 2024-10-18 | 5.72 | 6.2 | 5.69 | 6.07 | +5.75% | 217,939 | 129,683,571 |
| 2024-10-17 | 5.83 | 5.92 | 5.74 | 5.74 | -1.2% | 133,466 | 77,918,667 |
| 2024-10-16 | 5.75 | 5.9 | 5.74 | 5.81 | -1.36% | 172,731 | 100,433,396 |
| 2024-10-15 | 6.05 | 6.08 | 5.89 | 5.89 | -2.48% | 156,212 | 93,494,782 |
| 2024-10-14 | 5.98 | 6.13 | 5.8 | 6.04 | +1.85% | 177,260 | 105,915,841 |
| 2024-10-11 | 6.39 | 6.39 | 5.83 | 5.93 | -7.2% | 246,230 | 148,911,563 |
| 2024-10-10 | 6.45 | 6.7 | 6.28 | 6.39 | -0.78% | 211,041 | 137,021,026 |
| 2024-10-09 | 7.17 | 7.28 | 6.44 | 6.44 | -13.9% | 403,036 | 275,405,192 |
| 2024-10-08 | 7.8 | 7.8 | 6.88 | 7.48 | +13.85% | 495,586 | 363,190,128 |
| 2024-09-30 | 5.94 | 6.74 | 5.92 | 6.57 | +16.08% | 432,491 | 274,217,661 |
| 2024-09-27 | 5.34 | 5.69 | 5.33 | 5.66 | +8.22% | 170,258 | 93,352,846 |
| 2024-09-26 | 5.02 | 5.23 | 5 | 5.23 | +3.77% | 164,059 | 84,161,689 |
| 2024-09-25 | 4.96 | 5.15 | 4.95 | 5.04 | +2.65% | 158,809 | 80,400,448 |
| 2024-09-24 | 4.69 | 4.91 | 4.67 | 4.91 | +6.05% | 148,954 | 71,716,940 |
| 2024-09-23 | 4.67 | 4.71 | 4.61 | 4.63 | -0.86% | 48,618 | 22,635,256 |
| 2024-09-20 | 4.77 | 4.85 | 4.64 | 4.67 | -1.48% | 77,052 | 36,231,852 |
| 2024-09-19 | 4.59 | 4.77 | 4.56 | 4.74 | +3.72% | 91,948 | 43,151,717 |
| 2024-09-18 | 4.67 | 4.73 | 4.51 | 4.57 | -2.35% | 63,421 | 28,982,102 |
| 2024-09-13 | 4.84 | 4.84 | 4.66 | 4.68 | -2.7% | 79,085 | 37,258,204 |
| 2024-09-12 | 4.77 | 4.96 | 4.77 | 4.81 | +0.63% | 79,146 | 38,446,900 |
| 2024-09-11 | 4.72 | 4.82 | 4.71 | 4.78 | +0.84% | 77,104 | 36,753,881 |
| 2024-09-10 | 4.73 | 4.77 | 4.61 | 4.74 | +0.85% | 76,499 | 35,753,707 |
| 2024-09-09 | 4.69 | 4.76 | 4.65 | 4.7 | -0.42% | 53,157 | 25,019,278 |
| 2024-09-06 | 4.86 | 4.88 | 4.71 | 4.72 | -3.08% | 76,505 | 36,444,148 |
| 2024-09-05 | 4.81 | 4.92 | 4.79 | 4.87 | +1.88% | 70,888 | 34,516,598 |
| 2024-09-04 | 4.74 | 4.88 | 4.73 | 4.78 | -0.42% | 72,175 | 34,743,574 |
| 2024-09-03 | 4.78 | 4.87 | 4.72 | 4.8 | +0.42% | 74,046 | 35,461,113 |
| 2024-09-02 | 5 | 5.03 | 4.77 | 4.78 | -4.21% | 90,690 | 44,276,611 |
| 2024-08-30 | 4.86 | 5.07 | 4.86 | 4.99 | +1.84% | 95,166 | 47,560,386 |
| 2024-08-29 | 4.77 | 4.94 | 4.73 | 4.9 | +2.73% | 83,592 | 40,599,160 |
| 2024-08-28 | 4.77 | 4.86 | 4.72 | 4.77 | 0% | 58,092 | 27,833,027 |
| 2024-08-27 | 4.87 | 4.88 | 4.74 | 4.77 | -2.05% | 71,828 | 34,412,332 |
| 2024-08-26 | 4.79 | 4.93 | 4.76 | 4.87 | +2.31% | 76,067 | 37,045,249 |
| 2024-08-23 | 4.83 | 4.83 | 4.72 | 4.76 | -1.04% | 50,380 | 24,015,877 |
| 2024-08-22 | 4.86 | 4.92 | 4.8 | 4.81 | -1.43% | 72,655 | 35,302,894 |
| 2024-08-21 | 4.82 | 4.9 | 4.8 | 4.88 | +0.62% | 66,480 | 32,328,354 |
| 2024-08-20 | 5.1 | 5.1 | 4.83 | 4.85 | -3.77% | 104,177 | 51,380,669 |
| 2024-08-19 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 66,690 | 33,988,669 |
| 2024-08-16 | 5.25 | 5.32 | 5.12 | 5.12 | -2.85% | 82,688 | 42,789,416 |
| 2024-08-15 | 5.16 | 5.31 | 5.11 | 5.27 | +2.13% | 92,911 | 48,614,156 |
| 2024-08-14 | 5.25 | 5.35 | 5.15 | 5.16 | -1.9% | 65,079 | 33,871,505 |
| 2024-08-13 | 5.25 | 5.31 | 5.12 | 5.26 | +0.57% | 77,790 | 40,512,517 |
| 2024-08-12 | 5.24 | 5.34 | 5.2 | 5.23 | -3.33% | 112,373 | 59,017,350 |
| 2024-08-09 | 5.61 | 5.61 | 5.4 | 5.41 | -2.7% | 88,882 | 48,822,526 |
| 2024-08-08 | 5.61 | 5.63 | 5.47 | 5.56 | -1.07% | 100,791 | 55,887,379 |
| 2024-08-07 | 5.6 | 5.7 | 5.52 | 5.62 | -0.18% | 96,137 | 53,862,662 |
| 2024-08-06 | 5.59 | 5.7 | 5.54 | 5.63 | +3.68% | 127,418 | 71,708,535 |
| 2024-08-05 | 5.66 | 5.75 | 5.43 | 5.43 | -4.06% | 116,993 | 65,322,959 |
| 2024-08-02 | 5.61 | 5.82 | 5.58 | 5.66 | +1.07% | 139,253 | 79,255,249 |
| 2024-08-01 | 5.6 | 5.72 | 5.55 | 5.6 | +0.18% | 114,898 | 64,625,643 |
| 2024-07-31 | 5.26 | 5.6 | 5.23 | 5.59 | +5.87% | 135,516 | 74,312,510 |
| 2024-07-30 | 5.24 | 5.33 | 5.21 | 5.28 | +0.19% | 80,856 | 42,664,372 |
| 2024-07-29 | 5.21 | 5.28 | 5.08 | 5.27 | +1.74% | 107,720 | 56,157,157 |
| 2024-07-26 | 5.15 | 5.22 | 5.13 | 5.18 | +0.39% | 76,396 | 39,613,457 |
| 2024-07-25 | 5 | 5.24 | 4.98 | 5.16 | +2.38% | 117,858 | 60,576,407 |
| 2024-07-24 | 5.18 | 5.21 | 5 | 5.04 | -2.7% | 101,182 | 51,367,934 |
| 2024-07-23 | 5.3 | 5.37 | 5.17 | 5.18 | -2.45% | 79,632 | 42,056,185 |
| 2024-07-22 | 5.32 | 5.38 | 5.25 | 5.31 | 0% | 80,157 | 42,636,078 |
| 2024-07-19 | 5.24 | 5.37 | 5.19 | 5.31 | +0.76% | 120,784 | 63,867,413 |
| 2024-07-18 | 5.3 | 5.31 | 5.12 | 5.27 | -0.75% | 114,702 | 59,918,680 |
| 2024-07-17 | 5.36 | 5.45 | 5.29 | 5.31 | -0.38% | 100,013 | 53,537,073 |
| 2024-07-16 | 5.36 | 5.39 | 5.28 | 5.33 | -0.56% | 79,461 | 42,363,632 |
| 2024-07-15 | 5.55 | 5.56 | 5.33 | 5.36 | -3.6% | 90,191 | 48,807,344 |
| 2024-07-12 | 5.64 | 5.68 | 5.55 | 5.56 | -1.24% | 92,018 | 51,718,497 |
| 2024-07-11 | 5.48 | 5.67 | 5.45 | 5.63 | +5.04% | 119,289 | 66,678,085 |
| 2024-07-10 | 5.42 | 5.58 | 5.36 | 5.36 | -1.83% | 85,779 | 46,726,484 |
| 2024-07-09 | 5.43 | 5.51 | 5.32 | 5.46 | +0.55% | 90,372 | 48,995,935 |
| 2024-07-08 | 5.65 | 5.65 | 5.4 | 5.43 | -4.06% | 81,697 | 44,834,129 |
| 2024-07-05 | 5.64 | 5.7 | 5.51 | 5.66 | +0.53% | 88,345 | 49,700,260 |
| 2024-07-04 | 5.86 | 5.89 | 5.62 | 5.63 | -3.92% | 82,028 | 46,836,788 |
| 2024-07-03 | 5.91 | 5.98 | 5.83 | 5.86 | -0.51% | 66,251 | 39,062,409 |
| 2024-07-02 | 5.94 | 6 | 5.85 | 5.89 | -0.84% | 77,590 | 45,885,544 |
| 2024-07-01 | 5.99 | 6.07 | 5.77 | 5.94 | -1% | 104,474 | 61,553,102 |
| 2024-06-28 | 6.05 | 6.18 | 5.99 | 6 | -0.66% | 75,525 | 46,025,683 |
| 2024-06-27 | 6.17 | 6.21 | 6.02 | 6.04 | -2.42% | 73,789 | 45,104,192 |
| 2024-06-26 | 6 | 6.2 | 5.93 | 6.19 | +2.65% | 100,084 | 60,895,299 |
| 2024-06-25 | 6.05 | 6.09 | 5.95 | 6.03 | +0.17% | 69,445 | 41,821,521 |
| 2024-06-24 | 6.24 | 6.3 | 5.99 | 6.02 | -4.75% | 86,684 | 52,780,245 |
| 2024-06-21 | 6.44 | 6.5 | 6.31 | 6.32 | -1.86% | 77,663 | 49,623,153 |
| 2024-06-20 | 6.6 | 6.61 | 6.43 | 6.44 | -1.98% | 90,816 | 59,188,302 |
| 2024-06-19 | 6.78 | 6.78 | 6.56 | 6.57 | -2.38% | 69,091 | 45,769,217 |
| 2024-06-18 | 6.57 | 6.77 | 6.56 | 6.73 | +1.97% | 88,992 | 59,759,134 |
| 2024-06-17 | 6.63 | 6.69 | 6.48 | 6.6 | -0.45% | 63,099 | 41,663,507 |
| 2024-06-14 | 6.74 | 6.75 | 6.56 | 6.63 | -2.21% | 87,903 | 58,302,981 |
| 2024-06-13 | 6.68 | 6.85 | 6.56 | 6.78 | +1.8% | 114,599 | 76,985,096 |
| 2024-06-12 | 6.64 | 6.71 | 6.58 | 6.66 | +0.15% | 65,975 | 43,978,617 |
| 2024-06-11 | 6.58 | 6.66 | 6.39 | 6.65 | +0.91% | 87,590 | 57,283,271 |
| 2024-06-07 | 6.52 | 6.63 | 6.45 | 6.59 | +2.33% | 100,727 | 65,905,301 |
| 2024-06-06 | 6.8 | 6.84 | 6.35 | 6.44 | -5.43% | 175,439 | 114,263,592 |
| 2024-06-05 | 6.93 | 6.96 | 6.81 | 6.81 | -1.73% | 69,489 | 47,773,671 |
| 2024-06-04 | 7.08 | 7.08 | 6.85 | 6.93 | -2.26% | 100,082 | 69,253,382 |
| 2024-06-03 | 7.32 | 7.32 | 7.02 | 7.09 | -3.27% | 106,854 | 76,197,591 |
| 2024-05-31 | 7.3 | 7.46 | 7.3 | 7.33 | -0.81% | 116,155 | 85,564,667 |
| 2024-05-30 | 7.59 | 7.7 | 7.37 | 7.39 | +3.21% | 270,937 | 204,134,703 |
| 2024-05-29 | 7.06 | 7.33 | 7.05 | 7.16 | +1.42% | 120,978 | 87,387,288 |
| 2024-05-28 | 7.11 | 7.21 | 7.06 | 7.06 | -1.26% | 83,986 | 59,759,580 |
| 2024-05-27 | 7.31 | 7.34 | 6.96 | 7.15 | -1.92% | 153,135 | 108,459,587 |
| 2024-05-24 | 7.52 | 7.57 | 7.29 | 7.29 | -3.32% | 132,678 | 98,040,002 |
| 2024-05-23 | 7.76 | 7.79 | 7.52 | 7.54 | -3.33% | 131,574 | 100,078,996 |
| 2024-05-22 | 7.54 | 7.84 | 7.53 | 7.8 | +3.59% | 172,835 | 133,249,164 |
| 2024-05-21 | 7.7 | 7.72 | 7.48 | 7.53 | -2.33% | 110,861 | 83,645,076 |
| 2024-05-20 | 7.72 | 7.9 | 7.68 | 7.71 | -1.15% | 126,469 | 98,289,266 |
| 2024-05-17 | 7.61 | 7.8 | 7.44 | 7.8 | +3.45% | 158,980 | 121,494,459 |
| 2024-05-16 | 7.55 | 7.65 | 7.52 | 7.54 | 0% | 96,055 | 72,882,605 |
| 2024-05-15 | 7.64 | 7.64 | 7.47 | 7.54 | -1.18% | 99,772 | 75,308,859 |
| 2024-05-14 | 7.86 | 7.9 | 7.59 | 7.63 | -1.93% | 159,025 | 121,978,373 |
| 2024-05-13 | 8.05 | 8.05 | 7.75 | 7.78 | -3.95% | 172,919 | 135,594,169 |
| 2024-05-10 | 8.38 | 8.39 | 8.06 | 8.1 | -3.34% | 208,963 | 170,138,662 |
| 2024-05-09 | 8.14 | 8.47 | 8.13 | 8.38 | +2.95% | 172,181 | 143,904,296 |
| 2024-05-08 | 8.42 | 8.44 | 8.12 | 8.14 | -3.33% | 173,368 | 142,852,900 |
| 2024-05-07 | 8.33 | 8.44 | 8.2 | 8.42 | +1.81% | 177,971 | 148,380,642 |
| 2024-05-06 | 8.12 | 8.37 | 8.12 | 8.27 | +2.35% | 177,560 | 147,178,830 |
| 2024-04-30 | 8.41 | 8.46 | 8.04 | 8.08 | -4.27% | 210,784 | 172,101,793 |
| 2024-04-29 | 8.22 | 8.55 | 8.15 | 8.44 | +2.43% | 249,359 | 208,844,664 |
| 2024-04-26 | 8.26 | 8.35 | 8.06 | 8.24 | +0.61% | 277,099 | 227,687,180 |
| 2024-04-25 | 8.46 | 8.47 | 7.86 | 8.19 | -9.9% | 380,221 | 311,978,902 |
| 2024-04-24 | 8.96 | 9.1 | 8.84 | 9.09 | +1.22% | 134,632 | 121,451,363 |
| 2024-04-23 | 9.05 | 9.16 | 8.94 | 8.98 | -0.77% | 109,451 | 98,678,000 |
| 2024-04-22 | 9.13 | 9.22 | 8.89 | 9.05 | -1.31% | 121,361 | 110,167,613 |
| 2024-04-19 | 9.3 | 9.45 | 9.13 | 9.17 | -2.45% | 143,887 | 133,004,509 |
| 2024-04-18 | 9.22 | 9.58 | 9.05 | 9.4 | +1.51% | 183,437 | 171,399,916 |
| 2024-04-17 | 8.98 | 9.29 | 8.95 | 9.26 | +5.23% | 176,410 | 162,037,902 |
| 2024-04-16 | 9.5 | 9.5 | 8.77 | 8.8 | -7.56% | 223,169 | 202,364,424 |
| 2024-04-15 | 9.81 | 9.93 | 9.39 | 9.52 | -3.55% | 189,527 | 182,309,560 |
| 2024-04-12 | 10.2 | 10.2 | 9.87 | 9.87 | -2.57% | 156,795 | 156,466,541 |
| 2024-04-11 | 10.1 | 10.31 | 10.04 | 10.13 | -0.59% | 111,175 | 113,079,537 |
| 2024-04-10 | 10.46 | 10.49 | 10.04 | 10.19 | -3.14% | 174,557 | 178,301,090 |
| 2024-04-09 | 10.18 | 10.53 | 10.18 | 10.52 | +2.53% | 139,783 | 146,014,235 |
| 2024-04-08 | 10.69 | 10.82 | 10.25 | 10.26 | -4.82% | 181,817 | 190,170,035 |
| 2024-04-03 | 10.57 | 10.89 | 10.35 | 10.78 | +1.03% | 250,475 | 265,729,499 |
| 2024-04-02 | 10.5 | 10.89 | 10.4 | 10.67 | +1.33% | 284,927 | 304,062,101 |
| 2024-04-01 | 10.36 | 10.57 | 10.29 | 10.53 | +2.43% | 175,533 | 183,547,308 |
| 2024-03-29 | 10.39 | 10.49 | 10.09 | 10.28 | -0.96% | 180,212 | 184,938,867 |
| 2024-03-28 | 9.94 | 10.51 | 9.9 | 10.38 | +5.27% | 258,080 | 264,619,196 |
| 2024-03-27 | 10.35 | 10.35 | 9.86 | 9.86 | -5.19% | 206,501 | 208,099,351 |
| 2024-03-26 | 10.32 | 10.48 | 10.16 | 10.4 | +0.58% | 201,455 | 208,482,532 |
| 2024-03-25 | 10.75 | 10.93 | 10.33 | 10.34 | -4.52% | 228,803 | 243,138,625 |
| 2024-03-22 | 11.2 | 11.23 | 10.79 | 10.83 | -4.16% | 337,723 | 369,297,066 |
| 2024-03-21 | 11 | 11.66 | 10.75 | 11.3 | +3.96% | 496,504 | 554,670,516 |
| 2024-03-20 | 10.98 | 11.07 | 10.75 | 10.87 | -0.28% | 283,634 | 308,601,249 |
| 2024-03-19 | 11.22 | 11.29 | 10.82 | 10.9 | -3.02% | 415,181 | 455,523,741 |
| 2024-03-18 | 10.42 | 11.25 | 10.37 | 11.24 | +6.84% | 639,836 | 691,943,195 |
| 2024-03-15 | 10.98 | 10.98 | 10.11 | 10.52 | -14.89% | 708,061 | 741,767,000 |
| 2024-03-14 | 12.63 | 12.91 | 12.16 | 12.36 | -3.81% | 261,555 | 326,297,965 |
| 2024-03-13 | 13.05 | 13.1 | 12.67 | 12.85 | -0.54% | 327,538 | 422,440,471 |
| 2024-03-12 | 12.28 | 13.1 | 12.16 | 12.92 | +5.47% | 410,257 | 519,981,985 |
| 2024-03-11 | 11.98 | 12.33 | 11.96 | 12.25 | +3.38% | 290,302 | 352,631,105 |
| 2024-03-08 | 11.67 | 11.95 | 11.54 | 11.85 | +2.07% | 196,766 | 231,301,757 |
| 2024-03-07 | 12.04 | 12.17 | 11.58 | 11.61 | -3.89% | 178,601 | 212,152,287 |
| 2024-03-06 | 11.82 | 12.39 | 11.73 | 12.08 | +2.11% | 150,923 | 181,886,115 |
| 2024-03-05 | 12.23 | 12.25 | 11.79 | 11.83 | -3.35% | 119,357 | 143,763,983 |
| 2024-03-04 | 12.16 | 12.31 | 11.95 | 12.24 | +0.16% | 121,782 | 147,838,770 |
| 2024-03-01 | 12.25 | 12.36 | 11.95 | 12.22 | +0.33% | 140,952 | 171,459,618 |
| 2024-02-29 | 11.47 | 12.2 | 11.46 | 12.18 | +4.91% | 134,127 | 159,704,185 |
| 2024-02-28 | 12.45 | 12.62 | 11.61 | 11.61 | -5.3% | 211,958 | 258,010,721 |
| 2024-02-27 | 11.81 | 12.27 | 11.75 | 12.26 | +2.94% | 155,474 | 186,943,879 |
| 2024-02-26 | 11.8 | 12.14 | 11.58 | 11.91 | -2.38% | 206,181 | 244,086,743 |
| 2024-02-23 | 12.09 | 12.25 | 11.82 | 12.2 | +1.5% | 101,769 | 122,519,918 |
| 2024-02-22 | 11.76 | 12.13 | 11.68 | 12.02 | +2.47% | 103,703 | 124,084,746 |
| 2024-02-21 | 11.64 | 12.12 | 11.44 | 11.73 | +0.69% | 113,518 | 134,913,992 |
| 2024-02-20 | 11.6 | 11.67 | 11.38 | 11.65 | +0.17% | 112,880 | 129,984,953 |
| 2024-02-19 | 12.33 | 12.46 | 11.48 | 11.63 | -5.52% | 184,282 | 217,233,200 |
| 2024-02-08 | 10.95 | 12.37 | 10.91 | 12.31 | +12.42% | 174,867 | 207,460,458 |
| 2024-02-07 | 10.36 | 11.01 | 10.25 | 10.95 | +6.83% | 176,995 | 190,671,630 |
| 2024-02-06 | 9.6 | 10.53 | 9.25 | 10.25 | +5.45% | 185,767 | 183,506,137 |
| 2024-02-05 | 10.6 | 10.63 | 9.46 | 9.72 | -8.65% | 196,697 | 195,142,794 |
| 2024-02-02 | 11.3 | 11.46 | 10.3 | 10.64 | -5.92% | 152,361 | 165,495,654 |
| 2024-02-01 | 11.38 | 11.65 | 11.15 | 11.31 | -1.39% | 131,374 | 149,708,794 |
| 2024-01-31 | 12 | 12.35 | 11.4 | 11.47 | -5.36% | 137,789 | 162,259,157 |
| 2024-01-30 | 12.25 | 12.54 | 12.11 | 12.12 | -1.54% | 123,378 | 152,291,609 |
| 2024-01-29 | 13 | 13.03 | 12.2 | 12.31 | -4.72% | 139,799 | 174,730,447 |
| 2024-01-26 | 13.38 | 13.43 | 12.89 | 12.92 | -3.73% | 111,668 | 146,241,209 |
| 2024-01-25 | 13.15 | 13.53 | 12.87 | 13.42 | +2.21% | 125,927 | 166,960,081 |
| 2024-01-24 | 13.56 | 13.71 | 12.65 | 13.13 | -2.31% | 140,233 | 182,832,305 |
| 2024-01-23 | 13.04 | 13.74 | 13.02 | 13.44 | +3.07% | 170,546 | 229,610,022 |
| 2024-01-22 | 14.77 | 14.77 | 12.88 | 13.04 | -11.65% | 202,730 | 276,963,976 |
| 2024-01-19 | 15.25 | 15.3 | 14.74 | 14.76 | -2.89% | 48,413 | 72,524,499 |
| 2024-01-18 | 15.04 | 15.32 | 14.66 | 15.2 | +0.4% | 74,302 | 111,472,728 |
| 2024-01-17 | 15.9 | 15.93 | 15.12 | 15.14 | -5.02% | 72,384 | 111,841,885 |
| 2024-01-16 | 15.46 | 16.05 | 15.35 | 15.94 | +2.71% | 77,052 | 122,136,016 |
| 2024-01-15 | 15.75 | 15.87 | 15.23 | 15.52 | -1.96% | 73,415 | 114,343,346 |
| 2024-01-12 | 15.9 | 16.37 | 15.8 | 15.83 | -0.81% | 97,125 | 156,082,345 |
| 2024-01-11 | 15.4 | 16.1 | 15.39 | 15.96 | +3.84% | 71,390 | 112,993,211 |
| 2024-01-10 | 15.29 | 15.69 | 15.01 | 15.37 | +0.33% | 46,177 | 71,151,996 |
| 2024-01-09 | 14.88 | 15.48 | 14.88 | 15.32 | +3.3% | 55,509 | 84,573,746 |
| 2024-01-08 | 15.53 | 15.69 | 14.8 | 14.83 | -5% | 77,089 | 116,639,818 |
| 2024-01-05 | 16.01 | 16.21 | 15.58 | 15.61 | -2.8% | 53,353 | 84,486,974 |
| 2024-01-04 | 16.29 | 16.36 | 15.96 | 16.06 | -1.11% | 38,778 | 62,240,556 |
| 2024-01-03 | 16.4 | 16.52 | 16.2 | 16.24 | -1.16% | 40,487 | 66,096,257 |
| 2024-01-02 | 16.88 | 16.96 | 16.4 | 16.43 | -2.78% | 69,434 | 114,813,370 |
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：