股票概览
9
+20%
+1.5
7.51
开盘价
9
最高价
7.46
最低价
1,091,869
成交量
数据更新至: 2024-12-31
技术指标
7.84
MA5 (5日均线)
7.88
MA10 (10日均线)
8.37
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 | 7.51 | 9 | 7.46 | 9 | +20% | 1,091,869 | 944,334,215 |
| 2024-12-30 | 7.71 | 7.71 | 7.39 | 7.5 | -2.85% | 164,810 | 123,657,625 |
| 2024-12-27 | 7.56 | 7.92 | 7.49 | 7.72 | +2.12% | 218,030 | 168,970,148 |
| 2024-12-26 | 7.4 | 7.68 | 7.4 | 7.56 | +1.75% | 167,390 | 126,700,796 |
| 2024-12-25 | 7.82 | 7.88 | 7.39 | 7.43 | -4.5% | 195,584 | 146,710,327 |
| 2024-12-24 | 7.71 | 7.89 | 7.6 | 7.78 | +1.04% | 165,303 | 127,895,854 |
| 2024-12-23 | 7.98 | 8 | 7.66 | 7.7 | -4.23% | 247,537 | 192,520,877 |
| 2024-12-20 | 8.05 | 8.22 | 7.87 | 8.04 | +0.63% | 233,350 | 187,683,508 |
| 2024-12-19 | 7.9 | 8.1 | 7.83 | 7.99 | -1.36% | 202,487 | 160,914,882 |
| 2024-12-18 | 8.03 | 8.26 | 7.89 | 8.1 | +0.87% | 218,619 | 177,271,773 |
| 2024-12-17 | 8.45 | 8.55 | 7.88 | 8.03 | -5.31% | 334,934 | 272,357,030 |
| 2024-12-16 | 8.52 | 8.8 | 8.33 | 8.48 | -2.08% | 331,554 | 282,132,343 |
| 2024-12-13 | 8.99 | 8.99 | 8.61 | 8.66 | -4.1% | 398,801 | 348,603,287 |
| 2024-12-12 | 9.15 | 9.23 | 8.88 | 9.03 | -2.27% | 430,574 | 388,881,631 |
| 2024-12-11 | 9.27 | 9.7 | 9.11 | 9.24 | +3.94% | 647,360 | 607,698,032 |
| 2024-12-10 | 9.45 | 9.46 | 8.83 | 8.89 | -0.78% | 395,090 | 357,401,180 |
| 2024-12-09 | 9.04 | 9.57 | 8.85 | 8.96 | -2.5% | 403,938 | 369,440,541 |
| 2024-12-06 | 9.11 | 9.37 | 8.6 | 9.19 | +0.77% | 560,516 | 503,029,206 |
| 2024-12-05 | 8.85 | 9.38 | 8.85 | 9.12 | +1.56% | 572,526 | 526,296,893 |
| 2024-12-04 | 9.45 | 9.58 | 8.85 | 8.98 | -7.04% | 758,895 | 692,696,566 |
| 2024-12-03 | 9.29 | 10.5 | 9.25 | 9.66 | +7.45% | 1,256,299 | 1,241,133,241 |
| 2024-12-02 | 7.51 | 8.99 | 7.41 | 8.99 | +20.03% | 891,130 | 733,663,691 |
| 2024-11-29 | 7.44 | 7.58 | 7.24 | 7.49 | +1.08% | 294,115 | 218,296,263 |
| 2024-11-28 | 7.58 | 7.72 | 7.37 | 7.41 | -0.94% | 277,667 | 209,204,944 |
| 2024-11-27 | 7.34 | 7.51 | 7.14 | 7.48 | +1.77% | 295,787 | 216,618,892 |
| 2024-11-26 | 7.7 | 7.82 | 7.31 | 7.35 | -3.16% | 277,002 | 208,815,175 |
| 2024-11-25 | 7.65 | 7.88 | 7.37 | 7.59 | -3.07% | 364,042 | 274,745,593 |
| 2024-11-22 | 8.26 | 8.39 | 7.77 | 7.83 | -4.86% | 469,899 | 377,590,278 |
| 2024-11-21 | 8.25 | 8.68 | 8.07 | 8.23 | -1.56% | 541,797 | 454,107,215 |
| 2024-11-20 | 8.06 | 8.54 | 7.82 | 8.36 | +2.45% | 547,428 | 446,569,019 |
| 2024-11-19 | 7.6 | 8.25 | 7.37 | 8.16 | +10.72% | 584,127 | 454,287,283 |
| 2024-11-18 | 8.43 | 8.59 | 7.21 | 7.37 | -12.57% | 644,978 | 496,686,427 |
| 2024-11-15 | 8.72 | 9.16 | 8.05 | 8.43 | -4.31% | 672,410 | 577,624,691 |
| 2024-11-14 | 9.6 | 9.8 | 8.71 | 8.81 | -11.9% | 854,512 | 782,320,155 |
| 2024-11-13 | 9.8 | 10.54 | 9.63 | 10 | +6.04% | 1,069,165 | 1,074,643,241 |
| 2024-11-12 | 8.7 | 9.61 | 8.7 | 9.43 | +2.72% | 994,139 | 918,105,054 |
| 2024-11-11 | 10.3 | 10.3 | 9 | 9.18 | -11.13% | 1,439,825 | 1,360,797,245 |
| 2024-11-08 | 8.89 | 11 | 8.5 | 10.33 | +12.04% | 1,706,130 | 1,708,033,749 |
| 2024-11-07 | 9.6 | 10.5 | 8 | 9.22 | -2.85% | 2,279,000 | 2,156,419,075 |
| 2024-11-06 | 9.45 | 9.49 | 9.21 | 9.49 | +19.97% | 1,266,006 | 1,195,289,964 |
| 2024-11-05 | 7.91 | 7.91 | 7.62 | 7.91 | +20.03% | 1,197,475 | 945,506,772 |
| 2024-11-04 | 6.59 | 6.59 | 6.09 | 6.59 | +20.04% | 635,545 | 415,237,471 |
| 2024-11-01 | 5.58 | 5.96 | 5.22 | 5.49 | +9.15% | 1,393,270 | 773,893,686 |
| 2024-10-31 | 4.31 | 5.03 | 4.31 | 5.03 | +20.05% | 706,816 | 342,727,908 |
| 2024-10-30 | 4.17 | 4.27 | 4.13 | 4.19 | -0.24% | 146,925 | 61,588,733 |
| 2024-10-29 | 4.41 | 4.42 | 4.18 | 4.2 | -4.55% | 209,218 | 89,161,201 |
| 2024-10-28 | 4.37 | 4.47 | 4.32 | 4.4 | +2.8% | 262,411 | 115,494,162 |
| 2024-10-25 | 4 | 4.34 | 4 | 4.28 | +7.27% | 300,562 | 126,003,359 |
| 2024-10-24 | 4.08 | 4.11 | 3.98 | 3.99 | -3.86% | 179,183 | 71,876,865 |
| 2024-10-23 | 4.05 | 4.29 | 4.04 | 4.15 | +1.97% | 330,689 | 138,187,615 |
| 2024-10-22 | 4 | 4.11 | 3.85 | 4.07 | +3.04% | 304,741 | 122,236,582 |
| 2024-10-21 | 3.62 | 4 | 3.61 | 3.95 | +10.34% | 355,811 | 138,195,286 |
| 2024-10-18 | 3.45 | 3.66 | 3.43 | 3.58 | +3.47% | 135,667 | 48,004,122 |
| 2024-10-17 | 3.54 | 3.56 | 3.45 | 3.46 | -0.86% | 91,252 | 31,898,014 |
| 2024-10-16 | 3.46 | 3.55 | 3.44 | 3.49 | -0.29% | 103,394 | 36,078,176 |
| 2024-10-15 | 3.56 | 3.61 | 3.49 | 3.5 | -2.23% | 96,383 | 34,221,482 |
| 2024-10-14 | 3.62 | 3.64 | 3.49 | 3.58 | 0% | 140,505 | 49,971,695 |
| 2024-10-11 | 3.81 | 3.84 | 3.52 | 3.58 | -6.04% | 177,205 | 64,819,009 |
| 2024-10-10 | 3.79 | 3.98 | 3.79 | 3.81 | +1.33% | 212,821 | 82,904,955 |
| 2024-10-09 | 4.12 | 4.16 | 3.75 | 3.76 | -11.74% | 293,575 | 116,244,364 |
| 2024-10-08 | 4.58 | 4.66 | 4.04 | 4.26 | +8.12% | 380,689 | 164,159,671 |
| 2024-09-30 | 3.58 | 4 | 3.52 | 3.94 | +13.54% | 321,111 | 120,372,341 |
| 2024-09-27 | 3.38 | 3.47 | 3.33 | 3.47 | +5.15% | 89,534 | 30,483,077 |
| 2024-09-26 | 3.2 | 3.31 | 3.2 | 3.3 | +2.17% | 74,932 | 24,394,066 |
| 2024-09-25 | 3.13 | 3.26 | 3.13 | 3.23 | +3.86% | 82,008 | 26,377,002 |
| 2024-09-24 | 3.03 | 3.12 | 3.03 | 3.11 | +2.98% | 56,426 | 17,420,088 |
| 2024-09-23 | 3.03 | 3.05 | 3.01 | 3.02 | -0.98% | 25,052 | 7,589,169 |
| 2024-09-20 | 3.03 | 3.05 | 3.01 | 3.05 | +0.33% | 30,904 | 9,379,648 |
| 2024-09-19 | 3 | 3.07 | 2.97 | 3.04 | +1% | 36,002 | 10,910,782 |
| 2024-09-18 | 3.03 | 3.06 | 2.98 | 3.01 | -0.66% | 28,931 | 8,695,264 |
| 2024-09-13 | 3.12 | 3.14 | 3.03 | 3.03 | -2.57% | 43,015 | 13,188,269 |
| 2024-09-12 | 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | 57,459 | 17,878,619 |
| 2024-09-11 | 3.03 | 3.08 | 3.02 | 3.06 | +0.66% | 27,190 | 8,314,011 |
| 2024-09-10 | 3.01 | 3.05 | 2.98 | 3.04 | +1% | 27,476 | 8,283,426 |
| 2024-09-09 | 3 | 3.03 | 2.98 | 3.01 | -0.33% | 23,410 | 7,037,985 |
| 2024-09-06 | 3.01 | 3.05 | 2.99 | 3.02 | 0% | 23,449 | 7,070,361 |
| 2024-09-05 | 3.02 | 3.04 | 3 | 3.02 | 0% | 24,088 | 7,270,854 |
| 2024-09-04 | 3.03 | 3.04 | 2.99 | 3.02 | +0.67% | 33,754 | 10,190,224 |
| 2024-09-03 | 3 | 3.03 | 2.95 | 3 | +0.67% | 29,510 | 8,841,940 |
| 2024-09-02 | 2.98 | 3.05 | 2.97 | 2.98 | 0% | 66,771 | 20,143,610 |
| 2024-08-30 | 2.95 | 3.01 | 2.95 | 2.98 | +1.02% | 36,962 | 11,032,783 |
| 2024-08-29 | 2.93 | 2.98 | 2.91 | 2.95 | +0.34% | 26,018 | 7,659,280 |
| 2024-08-28 | 2.9 | 2.97 | 2.87 | 2.94 | +1.38% | 37,515 | 10,984,687 |
| 2024-08-27 | 2.95 | 2.95 | 2.9 | 2.9 | -2.36% | 33,241 | 9,723,975 |
| 2024-08-26 | 2.89 | 3.01 | 2.89 | 2.97 | +2.06% | 37,535 | 11,167,977 |
| 2024-08-23 | 2.9 | 2.94 | 2.88 | 2.91 | 0% | 28,484 | 8,303,637 |
| 2024-08-22 | 2.96 | 3 | 2.9 | 2.91 | -1.02% | 29,351 | 8,651,660 |
| 2024-08-21 | 2.93 | 2.96 | 2.92 | 2.94 | 0% | 19,087 | 5,606,127 |
| 2024-08-20 | 3 | 3.01 | 2.92 | 2.94 | -1.67% | 35,415 | 10,475,762 |
| 2024-08-19 | 3 | 3.05 | 2.98 | 2.99 | -0.33% | 26,618 | 8,005,408 |
| 2024-08-16 | 3.06 | 3.06 | 3 | 3 | -1.96% | 28,156 | 8,499,816 |
| 2024-08-15 | 3.03 | 3.07 | 3 | 3.06 | +0.99% | 31,527 | 9,574,598 |
| 2024-08-14 | 3.08 | 3.09 | 3.02 | 3.03 | -1.94% | 27,739 | 8,452,992 |
| 2024-08-13 | 3.04 | 3.11 | 3 | 3.09 | +1.98% | 39,469 | 12,093,491 |
| 2024-08-12 | 3.1 | 3.11 | 3.03 | 3.03 | -0.66% | 39,410 | 12,085,899 |
| 2024-08-09 | 3.13 | 3.13 | 3.05 | 3.05 | -1.93% | 32,707 | 10,089,168 |
| 2024-08-08 | 3.09 | 3.13 | 3.05 | 3.11 | +0.32% | 36,613 | 11,354,411 |
| 2024-08-07 | 3.1 | 3.12 | 3.07 | 3.1 | +0.32% | 23,783 | 7,367,082 |
| 2024-08-06 | 3.09 | 3.1 | 3.05 | 3.09 | +1.98% | 39,759 | 12,229,149 |
| 2024-08-05 | 3.11 | 3.16 | 3.02 | 3.03 | -2.88% | 68,584 | 21,143,368 |
| 2024-08-02 | 3.15 | 3.18 | 3.11 | 3.12 | -1.58% | 49,797 | 15,668,922 |
| 2024-08-01 | 3.2 | 3.21 | 3.15 | 3.17 | -0.31% | 52,883 | 16,736,437 |
| 2024-07-31 | 3.07 | 3.18 | 3.06 | 3.18 | +3.25% | 78,852 | 24,750,062 |
| 2024-07-30 | 3.07 | 3.11 | 3.06 | 3.08 | 0% | 48,761 | 15,031,254 |
| 2024-07-29 | 3.11 | 3.14 | 3.06 | 3.08 | -1.28% | 69,995 | 21,671,178 |
| 2024-07-26 | 3.07 | 3.18 | 3.03 | 3.12 | +1.63% | 128,206 | 39,900,144 |
| 2024-07-25 | 3.02 | 3.09 | 3.01 | 3.07 | +0.66% | 109,145 | 33,376,742 |
| 2024-07-24 | 2.92 | 3.14 | 2.86 | 3.05 | +4.1% | 163,614 | 49,698,720 |
| 2024-07-23 | 2.93 | 2.98 | 2.91 | 2.93 | 0% | 59,350 | 17,531,842 |
| 2024-07-22 | 2.86 | 2.95 | 2.86 | 2.93 | +2.45% | 40,768 | 11,890,035 |
| 2024-07-19 | 2.84 | 2.87 | 2.8 | 2.86 | +0.7% | 25,935 | 7,348,401 |
| 2024-07-18 | 2.83 | 2.86 | 2.77 | 2.84 | 0% | 47,636 | 13,465,534 |
| 2024-07-17 | 2.86 | 2.89 | 2.83 | 2.84 | +0.35% | 27,911 | 7,943,484 |
| 2024-07-16 | 2.84 | 2.86 | 2.82 | 2.83 | -0.7% | 17,919 | 5,084,781 |
| 2024-07-15 | 2.93 | 2.93 | 2.83 | 2.85 | -2.73% | 29,933 | 8,561,770 |
| 2024-07-12 | 2.9 | 2.97 | 2.9 | 2.93 | +0.34% | 24,944 | 7,339,368 |
| 2024-07-11 | 2.86 | 2.94 | 2.85 | 2.92 | +3.55% | 36,579 | 10,656,031 |
| 2024-07-10 | 2.88 | 2.89 | 2.81 | 2.82 | -2.08% | 25,867 | 7,357,285 |
| 2024-07-09 | 2.85 | 2.88 | 2.79 | 2.88 | +1.77% | 33,123 | 9,392,148 |
| 2024-07-08 | 2.9 | 2.91 | 2.83 | 2.83 | -2.41% | 26,561 | 7,591,316 |
| 2024-07-05 | 2.86 | 2.92 | 2.83 | 2.9 | +1.05% | 32,641 | 9,428,751 |
| 2024-07-04 | 2.93 | 2.97 | 2.86 | 2.87 | -3.04% | 41,849 | 12,132,852 |
| 2024-07-03 | 2.94 | 3.01 | 2.92 | 2.96 | +0.34% | 44,725 | 13,285,074 |
| 2024-07-02 | 2.91 | 2.96 | 2.86 | 2.95 | +1.72% | 56,078 | 16,407,234 |
| 2024-07-01 | 2.9 | 2.93 | 2.86 | 2.9 | +0.69% | 36,478 | 10,535,443 |
| 2024-06-28 | 2.87 | 2.93 | 2.85 | 2.88 | +0.35% | 29,636 | 8,595,477 |
| 2024-06-27 | 2.9 | 2.93 | 2.86 | 2.87 | -1.37% | 38,624 | 11,154,102 |
| 2024-06-26 | 2.83 | 2.92 | 2.77 | 2.91 | +3.56% | 50,647 | 14,408,705 |
| 2024-06-25 | 2.81 | 2.85 | 2.79 | 2.81 | +0.72% | 36,156 | 10,152,999 |
| 2024-06-24 | 2.92 | 2.92 | 2.79 | 2.79 | -5.1% | 86,911 | 24,638,486 |
| 2024-06-21 | 2.95 | 2.96 | 2.91 | 2.94 | 0% | 48,960 | 14,344,438 |
| 2024-06-20 | 2.96 | 2.99 | 2.93 | 2.94 | -0.68% | 55,201 | 16,337,171 |
| 2024-06-19 | 3.01 | 3.01 | 2.94 | 2.96 | -1.66% | 69,898 | 20,714,032 |
| 2024-06-18 | 3.05 | 3.05 | 2.98 | 3.01 | -0.66% | 73,369 | 22,042,250 |
| 2024-06-17 | 3.1 | 3.1 | 3.01 | 3.03 | -2.88% | 82,345 | 25,082,659 |
| 2024-06-14 | 3.12 | 3.17 | 3.04 | 3.12 | -0.64% | 133,084 | 41,515,904 |
| 2024-06-13 | 3.03 | 3.24 | 2.98 | 3.14 | +3.29% | 125,310 | 39,038,262 |
| 2024-06-12 | 3.03 | 3.08 | 3.01 | 3.04 | +0.33% | 61,734 | 18,805,477 |
| 2024-06-11 | 2.99 | 3.05 | 2.94 | 3.03 | +0.33% | 51,454 | 15,428,716 |
| 2024-06-07 | 2.96 | 3.07 | 2.96 | 3.02 | +2.37% | 66,854 | 20,062,111 |
| 2024-06-06 | 3.12 | 3.18 | 2.93 | 2.95 | -6.05% | 132,555 | 39,828,449 |
| 2024-06-05 | 3.22 | 3.25 | 3.14 | 3.14 | -2.79% | 53,380 | 17,005,575 |
| 2024-06-04 | 3.25 | 3.25 | 3.17 | 3.23 | -0.92% | 75,142 | 24,059,777 |
| 2024-06-03 | 3.41 | 3.41 | 3.21 | 3.26 | -3.26% | 94,238 | 30,832,074 |
| 2024-05-31 | 3.38 | 3.41 | 3.35 | 3.37 | +0.3% | 49,667 | 16,767,135 |
| 2024-05-30 | 3.38 | 3.43 | 3.34 | 3.36 | -1.18% | 51,541 | 17,377,656 |
| 2024-05-29 | 3.34 | 3.48 | 3.34 | 3.4 | 0% | 50,621 | 17,344,965 |
| 2024-05-28 | 3.41 | 3.45 | 3.36 | 3.4 | +0.29% | 46,345 | 15,820,937 |
| 2024-05-27 | 3.45 | 3.46 | 3.35 | 3.39 | -0.59% | 60,572 | 20,517,569 |
| 2024-05-24 | 3.39 | 3.49 | 3.39 | 3.41 | -0.29% | 52,384 | 18,072,312 |
| 2024-05-23 | 3.57 | 3.57 | 3.4 | 3.42 | -3.66% | 72,135 | 24,880,112 |
| 2024-05-22 | 3.48 | 3.56 | 3.46 | 3.55 | +2.01% | 49,503 | 17,380,140 |
| 2024-05-21 | 3.55 | 3.55 | 3.44 | 3.48 | -1.69% | 56,219 | 19,581,441 |
| 2024-05-20 | 3.54 | 3.62 | 3.51 | 3.54 | 0% | 64,922 | 23,122,679 |
| 2024-05-17 | 3.45 | 3.54 | 3.42 | 3.54 | +2.91% | 63,908 | 22,329,936 |
| 2024-05-16 | 3.44 | 3.49 | 3.42 | 3.44 | +0.29% | 45,673 | 15,782,980 |
| 2024-05-15 | 3.47 | 3.5 | 3.42 | 3.43 | -1.15% | 39,467 | 13,638,573 |
| 2024-05-14 | 3.43 | 3.52 | 3.43 | 3.47 | +0.29% | 41,265 | 14,367,019 |
| 2024-05-13 | 3.53 | 3.54 | 3.43 | 3.46 | -2.81% | 73,777 | 25,665,069 |
| 2024-05-10 | 3.6 | 3.62 | 3.52 | 3.56 | -1.39% | 58,966 | 20,987,339 |
| 2024-05-09 | 3.5 | 3.64 | 3.5 | 3.61 | +2.56% | 53,782 | 19,396,353 |
| 2024-05-08 | 3.57 | 3.62 | 3.52 | 3.52 | -2.22% | 50,866 | 18,116,588 |
| 2024-05-07 | 3.61 | 3.63 | 3.57 | 3.6 | -1.1% | 48,975 | 17,600,898 |
| 2024-05-06 | 3.63 | 3.65 | 3.54 | 3.64 | +2.54% | 77,438 | 27,999,672 |
| 2024-04-30 | 3.51 | 3.63 | 3.5 | 3.55 | -3.27% | 85,490 | 30,453,274 |
| 2024-04-29 | 3.4 | 3.68 | 3.4 | 3.67 | +6.38% | 96,262 | 34,771,211 |
| 2024-04-26 | 3.31 | 3.46 | 3.3 | 3.45 | +3.6% | 69,072 | 23,401,701 |
| 2024-04-25 | 3.29 | 3.38 | 3.25 | 3.33 | +1.22% | 51,361 | 17,112,963 |
| 2024-04-24 | 3.26 | 3.32 | 3.24 | 3.29 | +0.61% | 39,514 | 12,980,948 |
| 2024-04-23 | 3.29 | 3.35 | 3.23 | 3.27 | +0.31% | 55,292 | 18,121,944 |
| 2024-04-22 | 3.25 | 3.33 | 3.16 | 3.26 | 0% | 69,352 | 22,546,408 |
| 2024-04-19 | 3.29 | 3.37 | 3.23 | 3.26 | -2.69% | 69,460 | 22,769,218 |
| 2024-04-18 | 3.44 | 3.48 | 3.34 | 3.35 | -2.62% | 74,181 | 25,116,794 |
| 2024-04-17 | 3.28 | 3.45 | 3.26 | 3.44 | +6.83% | 87,059 | 29,338,075 |
| 2024-04-16 | 3.44 | 3.44 | 3.2 | 3.22 | -6.4% | 99,328 | 32,498,394 |
| 2024-04-15 | 3.63 | 3.67 | 3.4 | 3.44 | -5.23% | 104,931 | 36,604,862 |
| 2024-04-12 | 3.76 | 3.79 | 3.63 | 3.63 | -2.68% | 58,032 | 21,490,068 |
| 2024-04-11 | 3.69 | 3.79 | 3.65 | 3.73 | +0.27% | 48,265 | 18,026,546 |
| 2024-04-10 | 3.8 | 3.82 | 3.68 | 3.72 | -2.62% | 59,287 | 22,180,689 |
| 2024-04-09 | 3.7 | 3.83 | 3.68 | 3.82 | +3.24% | 74,576 | 28,217,018 |
| 2024-04-08 | 3.88 | 3.88 | 3.7 | 3.7 | -4.15% | 84,633 | 31,891,142 |
| 2024-04-03 | 4.03 | 4.04 | 3.86 | 3.86 | -4.46% | 122,851 | 48,032,833 |
| 2024-04-02 | 4.05 | 4.15 | 3.98 | 4.04 | +4.12% | 165,378 | 67,078,486 |
| 2024-04-01 | 3.78 | 3.88 | 3.77 | 3.88 | +3.19% | 54,029 | 20,762,907 |
| 2024-03-29 | 3.76 | 3.81 | 3.72 | 3.76 | 0% | 43,216 | 16,246,373 |
| 2024-03-28 | 3.68 | 3.81 | 3.67 | 3.76 | +2.17% | 52,109 | 19,520,204 |
| 2024-03-27 | 3.88 | 3.88 | 3.67 | 3.68 | -4.42% | 62,448 | 23,603,627 |
| 2024-03-26 | 3.83 | 3.91 | 3.78 | 3.85 | +0.26% | 52,319 | 20,049,603 |
| 2024-03-25 | 3.98 | 3.99 | 3.83 | 3.84 | -3.27% | 62,418 | 24,426,716 |
| 2024-03-22 | 4.08 | 4.1 | 3.94 | 3.97 | -2.7% | 77,588 | 31,014,720 |
| 2024-03-21 | 4.06 | 4.12 | 4.04 | 4.08 | +0.25% | 56,418 | 22,978,417 |
| 2024-03-20 | 4.04 | 4.09 | 4.03 | 4.07 | +0.74% | 53,290 | 21,636,330 |
| 2024-03-19 | 4.07 | 4.08 | 4.03 | 4.04 | -0.74% | 44,759 | 18,138,497 |
| 2024-03-18 | 4.03 | 4.09 | 4.02 | 4.07 | +0.74% | 69,413 | 28,166,838 |
| 2024-03-15 | 3.98 | 4.04 | 3.94 | 4.04 | +1.51% | 59,580 | 23,770,179 |
| 2024-03-14 | 4.03 | 4.05 | 3.92 | 3.98 | -1% | 50,049 | 19,966,280 |
| 2024-03-13 | 4.05 | 4.05 | 3.99 | 4.02 | -0.5% | 54,261 | 21,805,804 |
| 2024-03-12 | 4.06 | 4.09 | 3.99 | 4.04 | -0.25% | 73,539 | 29,648,031 |
| 2024-03-11 | 3.96 | 4.05 | 3.96 | 4.05 | +2.02% | 87,855 | 35,255,121 |
| 2024-03-08 | 3.9 | 3.99 | 3.86 | 3.97 | +2.06% | 71,463 | 28,068,508 |
| 2024-03-07 | 4 | 4.04 | 3.88 | 3.89 | -2.75% | 76,725 | 30,428,143 |
| 2024-03-06 | 3.84 | 4.05 | 3.81 | 4 | +4.17% | 97,836 | 38,545,668 |
| 2024-03-05 | 3.94 | 3.94 | 3.83 | 3.84 | -2.54% | 68,572 | 26,568,106 |
| 2024-03-04 | 3.98 | 4.09 | 3.9 | 3.94 | -1.01% | 66,415 | 26,217,366 |
| 2024-03-01 | 3.99 | 4.04 | 3.93 | 3.98 | 0% | 62,841 | 24,963,882 |
| 2024-02-29 | 3.81 | 3.99 | 3.81 | 3.98 | +3.38% | 92,734 | 36,459,393 |
| 2024-02-28 | 4.11 | 4.23 | 3.85 | 3.85 | -5.87% | 127,503 | 51,653,275 |
| 2024-02-27 | 3.96 | 4.1 | 3.92 | 4.09 | +3.28% | 70,646 | 28,569,176 |
| 2024-02-26 | 3.87 | 4.06 | 3.79 | 3.96 | +2.86% | 103,018 | 40,681,871 |
| 2024-02-23 | 3.83 | 3.87 | 3.76 | 3.85 | +1.32% | 67,421 | 25,713,415 |
| 2024-02-22 | 3.78 | 3.85 | 3.73 | 3.8 | +1.06% | 79,819 | 30,259,232 |
| 2024-02-21 | 3.65 | 3.88 | 3.59 | 3.76 | +2.73% | 125,702 | 47,439,011 |
| 2024-02-20 | 3.69 | 3.72 | 3.59 | 3.66 | -1.61% | 82,180 | 29,889,242 |
| 2024-02-19 | 3.91 | 3.92 | 3.62 | 3.72 | -3.38% | 170,357 | 63,577,366 |
| 2024-02-08 | 3.38 | 3.93 | 3.38 | 3.85 | +14.24% | 196,913 | 73,581,324 |
| 2024-02-07 | 3.31 | 3.43 | 3.29 | 3.37 | +1.51% | 140,814 | 47,261,471 |
| 2024-02-06 | 3.13 | 3.43 | 2.98 | 3.32 | +5.06% | 173,347 | 54,891,849 |
| 2024-02-05 | 3.66 | 3.66 | 3.1 | 3.16 | -13.9% | 219,982 | 71,873,368 |
| 2024-02-02 | 3.89 | 3.97 | 3.54 | 3.67 | -4.92% | 86,413 | 32,376,477 |
| 2024-02-01 | 3.93 | 3.98 | 3.81 | 3.86 | -2.28% | 76,803 | 29,907,982 |
| 2024-01-31 | 4.21 | 4.29 | 3.93 | 3.95 | -9.2% | 134,482 | 54,434,605 |
| 2024-01-30 | 4.51 | 4.51 | 4.34 | 4.35 | -3.55% | 43,549 | 19,265,748 |
| 2024-01-29 | 4.63 | 4.68 | 4.48 | 4.51 | -2.38% | 52,893 | 24,144,047 |
| 2024-01-26 | 4.65 | 4.68 | 4.58 | 4.62 | -0.22% | 53,430 | 24,762,353 |
| 2024-01-25 | 4.45 | 4.63 | 4.41 | 4.63 | +4.51% | 57,387 | 26,054,145 |
| 2024-01-24 | 4.37 | 4.45 | 4.24 | 4.43 | +2.31% | 48,425 | 21,093,281 |
| 2024-01-23 | 4.37 | 4.38 | 4.2 | 4.33 | +0.23% | 57,920 | 24,966,932 |
| 2024-01-22 | 4.62 | 4.63 | 4.3 | 4.32 | -6.49% | 62,319 | 27,779,128 |
| 2024-01-19 | 4.7 | 4.75 | 4.61 | 4.62 | -1.7% | 40,600 | 18,920,530 |
| 2024-01-18 | 4.75 | 4.78 | 4.58 | 4.7 | -1.26% | 70,167 | 32,792,800 |
| 2024-01-17 | 4.9 | 4.91 | 4.75 | 4.76 | -2.86% | 42,923 | 20,703,219 |
| 2024-01-16 | 4.87 | 4.95 | 4.82 | 4.9 | +0.2% | 37,718 | 18,365,434 |
| 2024-01-15 | 4.95 | 4.97 | 4.87 | 4.89 | -1.41% | 34,147 | 16,748,157 |
| 2024-01-12 | 4.94 | 5.06 | 4.92 | 4.96 | +0.81% | 53,819 | 26,888,741 |
| 2024-01-11 | 4.85 | 4.96 | 4.81 | 4.92 | +1.65% | 31,394 | 15,359,599 |
| 2024-01-10 | 4.87 | 4.94 | 4.79 | 4.84 | -0.82% | 32,162 | 15,642,435 |
| 2024-01-09 | 4.89 | 4.98 | 4.84 | 4.88 | 0% | 36,202 | 17,722,468 |
| 2024-01-08 | 4.95 | 4.99 | 4.88 | 4.88 | -2.01% | 37,814 | 18,626,468 |
| 2024-01-05 | 5.06 | 5.11 | 4.92 | 4.98 | -1.58% | 45,281 | 22,702,184 |
| 2024-01-04 | 5.07 | 5.13 | 5.04 | 5.06 | -0.98% | 35,476 | 17,994,122 |
| 2024-01-03 | 5.12 | 5.13 | 5.06 | 5.11 | 0% | 44,156 | 22,520,098 |
| 2024-01-02 | 5.13 | 5.15 | 5.09 | 5.11 | -0.58% | 60,503 | 31,004,781 |
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：