股票概览
7.77
-1.77%
-0.14
7.91
开盘价
7.96
最高价
7.74
最低价
291,647
成交量
数据更新至: 2024-12-31
技术指标
7.86
MA5 (5日均线)
7.89
MA10 (10日均线)
7.98
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 | 7.91 | 7.96 | 7.74 | 7.77 | -1.77% | 291,647 | 228,338,963 |
| 2024-12-30 | 7.89 | 8 | 7.84 | 7.91 | +0.25% | 326,082 | 258,162,651 |
| 2024-12-27 | 7.82 | 7.93 | 7.82 | 7.89 | +0.77% | 316,903 | 249,629,901 |
| 2024-12-26 | 7.88 | 7.89 | 7.76 | 7.83 | -0.76% | 260,796 | 203,872,466 |
| 2024-12-25 | 7.9 | 7.91 | 7.83 | 7.89 | 0% | 142,746 | 112,350,010 |
| 2024-12-24 | 7.85 | 7.97 | 7.85 | 7.89 | +0.25% | 212,619 | 167,800,592 |
| 2024-12-23 | 7.87 | 7.98 | 7.86 | 7.87 | 0% | 216,008 | 171,066,240 |
| 2024-12-20 | 7.95 | 7.97 | 7.87 | 7.87 | -1.13% | 188,864 | 149,344,496 |
| 2024-12-19 | 7.91 | 7.98 | 7.83 | 7.96 | -0.25% | 197,433 | 156,525,028 |
| 2024-12-18 | 8.01 | 8.13 | 7.96 | 7.98 | -0.13% | 245,282 | 197,264,510 |
| 2024-12-17 | 7.97 | 8.07 | 7.96 | 7.99 | +0.25% | 212,125 | 169,992,200 |
| 2024-12-16 | 8.02 | 8.09 | 7.93 | 7.97 | -0.87% | 235,820 | 188,620,450 |
| 2024-12-13 | 8.14 | 8.15 | 8.03 | 8.04 | -1.47% | 271,764 | 219,171,930 |
| 2024-12-12 | 8.15 | 8.17 | 8.09 | 8.16 | 0% | 246,163 | 200,279,598 |
| 2024-12-11 | 8.05 | 8.16 | 8.05 | 8.16 | +1.12% | 251,438 | 204,428,168 |
| 2024-12-10 | 8.25 | 8.28 | 8.06 | 8.07 | -0.12% | 327,846 | 267,312,608 |
| 2024-12-09 | 8.13 | 8.18 | 8.04 | 8.08 | -0.49% | 238,022 | 193,028,464 |
| 2024-12-06 | 8.01 | 8.14 | 8 | 8.12 | +1.37% | 246,404 | 199,142,274 |
| 2024-12-05 | 8.05 | 8.09 | 7.93 | 8.01 | -0.99% | 288,941 | 231,008,209 |
| 2024-12-04 | 8.2 | 8.21 | 8.05 | 8.09 | -1.82% | 282,881 | 229,864,354 |
| 2024-12-03 | 8.27 | 8.27 | 8.16 | 8.24 | -0.12% | 194,537 | 159,681,535 |
| 2024-12-02 | 8.16 | 8.29 | 8.14 | 8.25 | +1.48% | 193,756 | 159,310,432 |
| 2024-11-29 | 8.05 | 8.18 | 8.03 | 8.13 | +1.12% | 209,492 | 170,282,555 |
| 2024-11-28 | 8.16 | 8.17 | 8.03 | 8.04 | -1.47% | 231,215 | 186,813,485 |
| 2024-11-27 | 8.14 | 8.16 | 8 | 8.16 | +0.12% | 224,473 | 181,526,745 |
| 2024-11-26 | 8.25 | 8.26 | 8.12 | 8.15 | -1.57% | 204,557 | 167,160,086 |
| 2024-11-25 | 8.33 | 8.44 | 8.19 | 8.28 | -0.6% | 186,022 | 154,376,173 |
| 2024-11-22 | 8.52 | 8.55 | 8.33 | 8.33 | -2.12% | 284,626 | 240,311,090 |
| 2024-11-21 | 8.52 | 8.65 | 8.49 | 8.51 | -0.47% | 264,974 | 226,742,840 |
| 2024-11-20 | 8.52 | 8.58 | 8.46 | 8.55 | -0.12% | 281,694 | 239,817,982 |
| 2024-11-19 | 8.6 | 8.62 | 8.42 | 8.56 | -0.81% | 332,258 | 282,668,879 |
| 2024-11-18 | 8.54 | 8.81 | 8.53 | 8.63 | +2.13% | 510,001 | 443,019,242 |
| 2024-11-15 | 8.41 | 8.56 | 8.4 | 8.45 | 0% | 252,989 | 214,760,594 |
| 2024-11-14 | 8.65 | 8.67 | 8.43 | 8.45 | -2.42% | 260,754 | 222,392,766 |
| 2024-11-13 | 8.57 | 8.72 | 8.55 | 8.66 | +0.58% | 255,013 | 220,375,238 |
| 2024-11-12 | 8.62 | 8.74 | 8.55 | 8.61 | 0% | 436,243 | 377,959,662 |
| 2024-11-11 | 8.71 | 8.71 | 8.5 | 8.61 | -1.37% | 370,324 | 318,084,182 |
| 2024-11-08 | 8.87 | 8.93 | 8.68 | 8.73 | -1.02% | 376,169 | 330,889,562 |
| 2024-11-07 | 8.61 | 8.82 | 8.57 | 8.82 | +1.61% | 400,353 | 349,485,959 |
| 2024-11-06 | 8.78 | 8.87 | 8.63 | 8.68 | -1.14% | 373,091 | 325,164,432 |
| 2024-11-05 | 8.71 | 8.83 | 8.57 | 8.78 | +1.04% | 434,606 | 379,964,386 |
| 2024-11-04 | 8.49 | 8.73 | 8.41 | 8.69 | +2% | 372,766 | 321,841,729 |
| 2024-11-01 | 8.6 | 8.72 | 8.49 | 8.52 | -1.27% | 347,989 | 298,632,207 |
| 2024-10-31 | 8.71 | 8.71 | 8.43 | 8.63 | -0.23% | 404,036 | 346,483,556 |
| 2024-10-30 | 8.46 | 8.81 | 8.45 | 8.65 | +2.37% | 526,079 | 454,556,525 |
| 2024-10-29 | 8.64 | 8.65 | 8.41 | 8.45 | -1.86% | 367,486 | 313,229,039 |
| 2024-10-28 | 8.53 | 8.62 | 8.48 | 8.61 | +1.53% | 347,829 | 297,872,134 |
| 2024-10-25 | 8.39 | 8.51 | 8.38 | 8.48 | +1.07% | 242,811 | 205,351,806 |
| 2024-10-24 | 8.45 | 8.45 | 8.28 | 8.39 | -1.06% | 212,478 | 177,527,653 |
| 2024-10-23 | 8.31 | 8.55 | 8.28 | 8.48 | +2.05% | 452,801 | 382,247,717 |
| 2024-10-22 | 8.24 | 8.39 | 8.21 | 8.31 | +0.48% | 362,188 | 299,691,292 |
| 2024-10-21 | 8.45 | 8.52 | 8.21 | 8.27 | +1.72% | 662,252 | 549,724,013 |
| 2024-10-18 | 7.89 | 8.27 | 7.86 | 8.13 | +2.52% | 412,158 | 332,445,786 |
| 2024-10-17 | 8.23 | 8.29 | 7.93 | 7.93 | -3.41% | 434,634 | 350,143,821 |
| 2024-10-16 | 8.12 | 8.33 | 8.08 | 8.21 | +0.12% | 198,436 | 163,112,776 |
| 2024-10-15 | 8.56 | 8.57 | 8.16 | 8.2 | -4.21% | 399,287 | 333,377,366 |
| 2024-10-14 | 8.51 | 8.68 | 8.45 | 8.56 | +0.59% | 344,441 | 294,385,360 |
| 2024-10-11 | 8.8 | 8.83 | 8.4 | 8.51 | -3.3% | 350,871 | 301,844,099 |
| 2024-10-10 | 8.63 | 9.1 | 8.55 | 8.8 | +2.21% | 515,604 | 454,853,221 |
| 2024-10-09 | 9 | 9 | 8.5 | 8.61 | -4.44% | 628,704 | 548,219,124 |
| 2024-10-08 | 9.87 | 9.89 | 8.7 | 9.01 | +0.22% | 916,325 | 845,777,573 |
| 2024-09-30 | 8.65 | 9.06 | 8.5 | 8.99 | +8.44% | 684,318 | 604,183,549 |
| 2024-09-27 | 8.08 | 8.42 | 8.02 | 8.29 | +4.54% | 396,169 | 324,679,663 |
| 2024-09-26 | 7.7 | 7.93 | 7.57 | 7.93 | +3.66% | 272,129 | 211,736,612 |
| 2024-09-25 | 7.63 | 7.85 | 7.62 | 7.65 | +1.73% | 332,395 | 256,909,904 |
| 2024-09-24 | 7.13 | 7.52 | 7.1 | 7.52 | +6.21% | 296,461 | 217,567,448 |
| 2024-09-23 | 7.03 | 7.17 | 7 | 7.08 | +1.14% | 166,563 | 118,321,606 |
| 2024-09-20 | 7.05 | 7.06 | 6.93 | 7 | -0.57% | 132,930 | 92,888,309 |
| 2024-09-19 | 7.03 | 7.1 | 6.95 | 7.04 | +0.86% | 192,878 | 135,589,262 |
| 2024-09-18 | 6.86 | 7.01 | 6.83 | 6.98 | +1.75% | 148,844 | 102,987,711 |
| 2024-09-13 | 6.92 | 6.98 | 6.85 | 6.86 | -1.01% | 156,527 | 107,722,871 |
| 2024-09-12 | 6.92 | 7.04 | 6.9 | 6.93 | +0.29% | 152,235 | 105,874,860 |
| 2024-09-11 | 7.01 | 7.02 | 6.87 | 6.91 | -1.99% | 165,948 | 114,944,940 |
| 2024-09-10 | 6.98 | 7.1 | 6.85 | 7.05 | +0.86% | 219,283 | 152,452,164 |
| 2024-09-09 | 7.18 | 7.19 | 6.92 | 6.99 | -2.92% | 267,722 | 187,266,307 |
| 2024-09-06 | 7.23 | 7.32 | 7.19 | 7.2 | -0.41% | 160,439 | 116,187,728 |
| 2024-09-05 | 7.35 | 7.4 | 7.2 | 7.23 | -1.77% | 207,932 | 151,157,477 |
| 2024-09-04 | 7.39 | 7.39 | 7.28 | 7.36 | -0.81% | 157,373 | 115,450,967 |
| 2024-09-03 | 7.32 | 7.49 | 7.31 | 7.42 | +0.41% | 188,658 | 139,800,691 |
| 2024-09-02 | 7.51 | 7.6 | 7.39 | 7.39 | -1.6% | 245,459 | 183,430,264 |
| 2024-08-30 | 7.55 | 7.64 | 7.39 | 7.51 | -0.53% | 296,369 | 223,237,298 |
| 2024-08-29 | 7.42 | 7.61 | 7.37 | 7.55 | +3.14% | 297,770 | 223,760,554 |
| 2024-08-28 | 7.18 | 7.36 | 7.18 | 7.32 | +1.1% | 277,763 | 202,659,460 |
| 2024-08-27 | 7.32 | 7.37 | 7.2 | 7.24 | -1.5% | 167,524 | 121,590,400 |
| 2024-08-26 | 7.32 | 7.38 | 7.23 | 7.35 | +0.27% | 125,222 | 91,713,330 |
| 2024-08-23 | 7.25 | 7.45 | 7.25 | 7.33 | +0.55% | 170,106 | 124,569,963 |
| 2024-08-22 | 7.37 | 7.38 | 7.27 | 7.29 | -1.22% | 149,270 | 109,190,351 |
| 2024-08-21 | 7.29 | 7.42 | 7.29 | 7.38 | +0.68% | 140,437 | 103,524,424 |
| 2024-08-20 | 7.48 | 7.49 | 7.26 | 7.33 | -1.74% | 178,994 | 131,121,081 |
| 2024-08-19 | 7.36 | 7.52 | 7.33 | 7.46 | +1.91% | 168,379 | 125,317,802 |
| 2024-08-16 | 7.35 | 7.45 | 7.3 | 7.32 | -1.08% | 139,188 | 102,334,188 |
| 2024-08-15 | 7.29 | 7.41 | 7.25 | 7.4 | +1.51% | 165,170 | 121,585,943 |
| 2024-08-14 | 7.4 | 7.42 | 7.28 | 7.29 | -1.49% | 142,205 | 104,289,964 |
| 2024-08-13 | 7.41 | 7.48 | 7.3 | 7.4 | -0.13% | 128,199 | 94,554,866 |
| 2024-08-12 | 7.37 | 7.49 | 7.3 | 7.41 | +0.82% | 178,275 | 132,169,626 |
| 2024-08-09 | 7.35 | 7.45 | 7.3 | 7.35 | +0.82% | 233,728 | 172,745,310 |
| 2024-08-08 | 7.43 | 7.48 | 7.22 | 7.29 | -1.75% | 317,887 | 232,183,985 |
| 2024-08-07 | 7.42 | 7.5 | 7.32 | 7.42 | 0% | 196,730 | 146,242,392 |
| 2024-08-06 | 7.46 | 7.54 | 7.28 | 7.42 | -0.13% | 236,631 | 175,208,615 |
| 2024-08-05 | 7.65 | 7.75 | 7.4 | 7.43 | -3% | 305,533 | 231,455,735 |
| 2024-08-02 | 7.86 | 7.9 | 7.62 | 7.66 | -2.17% | 201,561 | 155,967,133 |
| 2024-08-01 | 7.91 | 8.18 | 7.8 | 7.83 | -1.26% | 295,403 | 234,978,668 |
| 2024-07-31 | 7.55 | 7.93 | 7.49 | 7.93 | +5.31% | 237,552 | 184,855,229 |
| 2024-07-30 | 7.7 | 7.75 | 7.5 | 7.53 | -2.08% | 196,372 | 148,291,879 |
| 2024-07-29 | 7.8 | 7.81 | 7.63 | 7.69 | -1.16% | 181,855 | 140,301,316 |
| 2024-07-26 | 7.55 | 7.82 | 7.53 | 7.78 | +2.91% | 219,527 | 169,372,568 |
| 2024-07-25 | 7.81 | 7.82 | 7.49 | 7.56 | -3.32% | 358,776 | 272,379,772 |
| 2024-07-24 | 7.88 | 7.94 | 7.72 | 7.82 | -1.14% | 235,444 | 184,268,785 |
| 2024-07-23 | 8.12 | 8.17 | 7.9 | 7.91 | -2.59% | 153,352 | 123,167,408 |
| 2024-07-22 | 8.22 | 8.23 | 8.08 | 8.12 | -1.34% | 178,280 | 145,111,414 |
| 2024-07-19 | 8.33 | 8.39 | 8.16 | 8.23 | -1.2% | 192,187 | 158,544,657 |
| 2024-07-18 | 8.24 | 8.33 | 8.18 | 8.33 | +0.85% | 191,683 | 158,468,831 |
| 2024-07-17 | 8.34 | 8.36 | 8.21 | 8.26 | -0.84% | 195,821 | 162,155,327 |
| 2024-07-16 | 8.57 | 8.61 | 8.18 | 8.33 | -2% | 320,600 | 266,967,772 |
| 2024-07-15 | 8.61 | 8.66 | 8.43 | 8.5 | +2.16% | 349,520 | 298,547,545 |
| 2024-07-12 | 8.49 | 8.53 | 8.32 | 8.32 | -2.12% | 159,462 | 133,928,673 |
| 2024-07-11 | 8.42 | 8.61 | 8.37 | 8.5 | +2.04% | 213,837 | 181,652,302 |
| 2024-07-10 | 8.38 | 8.43 | 8.27 | 8.33 | -0.83% | 168,814 | 140,706,310 |
| 2024-07-09 | 8.33 | 8.51 | 8.18 | 8.4 | +0.12% | 278,159 | 232,402,381 |
| 2024-07-08 | 8.52 | 8.7 | 8.34 | 8.39 | -2.78% | 305,877 | 257,556,179 |
| 2024-07-05 | 8.67 | 8.73 | 8.43 | 8.63 | -0.35% | 199,243 | 170,645,952 |
| 2024-07-04 | 8.59 | 8.78 | 8.58 | 8.66 | +0.58% | 274,042 | 238,442,590 |
| 2024-07-03 | 9.09 | 9.11 | 8.39 | 8.61 | -5.8% | 631,894 | 546,718,068 |
| 2024-07-02 | 9.58 | 9.65 | 8.95 | 9.14 | -4.59% | 400,651 | 367,976,542 |
| 2024-07-01 | 9.3 | 9.61 | 9.26 | 9.58 | +3.46% | 235,887 | 223,756,766 |
| 2024-06-28 | 9.15 | 9.35 | 9.12 | 9.26 | +0.65% | 234,467 | 216,860,127 |
| 2024-06-27 | 9.33 | 9.52 | 9.13 | 9.2 | -1.39% | 236,930 | 219,162,579 |
| 2024-06-26 | 9.48 | 9.52 | 9.18 | 9.33 | -1.79% | 314,416 | 291,882,258 |
| 2024-06-25 | 9.49 | 9.68 | 9.42 | 9.5 | +0.11% | 192,775 | 183,508,259 |
| 2024-06-24 | 9.58 | 9.7 | 9.43 | 9.49 | -1.25% | 250,026 | 238,408,506 |
| 2024-06-21 | 9.64 | 9.77 | 9.54 | 9.61 | 0% | 247,189 | 238,446,147 |
| 2024-06-20 | 9.82 | 10 | 9.57 | 9.61 | -1.84% | 213,598 | 208,034,423 |
| 2024-06-19 | 9.94 | 10.1 | 9.75 | 9.79 | -1.51% | 186,014 | 184,229,738 |
| 2024-06-18 | 9.53 | 9.97 | 9.49 | 9.94 | +4.3% | 346,517 | 339,974,762 |
| 2024-06-17 | 9.54 | 9.69 | 9.45 | 9.53 | -0.31% | 252,684 | 241,290,863 |
| 2024-06-14 | 9.77 | 9.86 | 9.53 | 9.56 | -2.45% | 248,031 | 240,399,987 |
| 2024-06-13 | 9.78 | 9.86 | 9.71 | 9.8 | -0.2% | 233,757 | 228,638,373 |
| 2024-06-12 | 9.71 | 9.86 | 9.57 | 9.82 | +1.03% | 321,871 | 312,781,483 |
| 2024-06-11 | 10.37 | 10.41 | 9.47 | 9.72 | -7.16% | 730,224 | 716,714,552 |
| 2024-06-07 | 10.49 | 10.58 | 10.35 | 10.47 | +0.29% | 256,301 | 267,998,498 |
| 2024-06-06 | 10.39 | 10.61 | 10.27 | 10.44 | +0.97% | 532,152 | 556,256,841 |
| 2024-06-05 | 10.4 | 10.79 | 10.23 | 10.34 | -0.58% | 598,092 | 622,681,283 |
| 2024-06-04 | 9.8 | 10.42 | 9.78 | 10.4 | +6.12% | 677,089 | 688,279,380 |
| 2024-06-03 | 9.66 | 9.94 | 9.63 | 9.8 | +2.3% | 437,752 | 429,840,268 |
| 2024-05-31 | 9.57 | 9.62 | 9.47 | 9.58 | +0.31% | 187,211 | 178,799,110 |
| 2024-05-30 | 9.38 | 9.6 | 9.35 | 9.55 | +1.49% | 231,637 | 220,419,584 |
| 2024-05-29 | 9.46 | 9.6 | 9.35 | 9.41 | -0.74% | 181,774 | 171,929,251 |
| 2024-05-28 | 9.52 | 9.6 | 9.4 | 9.48 | -0.42% | 215,353 | 204,033,822 |
| 2024-05-27 | 9.28 | 9.55 | 9.28 | 9.52 | +3.14% | 262,037 | 248,395,852 |
| 2024-05-24 | 9.11 | 9.35 | 9.11 | 9.23 | +1.32% | 172,702 | 160,188,781 |
| 2024-05-23 | 9.2 | 9.29 | 9.05 | 9.11 | -1.3% | 176,307 | 161,745,420 |
| 2024-05-22 | 9.37 | 9.45 | 9.2 | 9.23 | -1.6% | 200,096 | 186,053,355 |
| 2024-05-21 | 9.45 | 9.68 | 9.34 | 9.38 | -0.74% | 191,597 | 181,571,635 |
| 2024-05-20 | 9.39 | 9.51 | 9.25 | 9.45 | +0.53% | 207,433 | 195,105,499 |
| 2024-05-17 | 9.39 | 9.42 | 9.27 | 9.4 | +0.53% | 205,287 | 191,783,853 |
| 2024-05-16 | 9.53 | 9.61 | 9.32 | 9.35 | -2.2% | 268,955 | 253,416,303 |
| 2024-05-15 | 9.6 | 9.8 | 9.5 | 9.56 | -0.31% | 221,104 | 213,460,478 |
| 2024-05-14 | 9.66 | 9.72 | 9.48 | 9.59 | -0.52% | 184,885 | 177,066,571 |
| 2024-05-13 | 9.53 | 9.74 | 9.41 | 9.64 | +0.94% | 223,878 | 215,278,211 |
| 2024-05-10 | 9.67 | 9.74 | 9.52 | 9.55 | -1.14% | 196,324 | 188,036,110 |
| 2024-05-09 | 9.26 | 9.67 | 9.25 | 9.66 | +3.65% | 276,682 | 264,087,039 |
| 2024-05-08 | 9.39 | 9.44 | 9.25 | 9.32 | -1.17% | 171,968 | 160,694,220 |
| 2024-05-07 | 9.32 | 9.44 | 9.14 | 9.43 | +1.62% | 348,802 | 325,226,398 |
| 2024-05-06 | 9.07 | 9.32 | 8.71 | 9.28 | +2.32% | 508,976 | 461,328,552 |
| 2024-04-30 | 9.03 | 9.24 | 8.91 | 9.07 | +0.33% | 432,866 | 391,106,194 |
| 2024-04-29 | 9.03 | 9.17 | 8.95 | 9.04 | -0.33% | 307,395 | 278,182,019 |
| 2024-04-26 | 9.2 | 9.27 | 8.87 | 9.07 | -1.63% | 479,308 | 432,012,679 |
| 2024-04-25 | 9.09 | 9.24 | 9 | 9.22 | +1.54% | 251,880 | 230,310,529 |
| 2024-04-24 | 9.15 | 9.21 | 8.97 | 9.08 | -0.44% | 255,156 | 231,031,726 |
| 2024-04-23 | 9.16 | 9.26 | 9.05 | 9.12 | -1.08% | 264,413 | 242,218,908 |
| 2024-04-22 | 9.78 | 9.78 | 9.16 | 9.22 | -5.73% | 469,632 | 440,268,693 |
| 2024-04-19 | 9.58 | 9.92 | 9.56 | 9.78 | +1.66% | 342,475 | 335,130,203 |
| 2024-04-18 | 9.7 | 9.77 | 9.56 | 9.62 | -1.23% | 260,717 | 251,615,482 |
| 2024-04-17 | 9.65 | 9.78 | 9.55 | 9.74 | +0.83% | 336,296 | 325,881,926 |
| 2024-04-16 | 9.71 | 9.86 | 9.61 | 9.66 | -1.23% | 344,637 | 335,002,690 |
| 2024-04-15 | 9.5 | 9.88 | 9.45 | 9.78 | +2.95% | 357,587 | 348,378,883 |
| 2024-04-12 | 9.55 | 9.64 | 9.46 | 9.5 | -0.63% | 226,854 | 216,453,795 |
| 2024-04-11 | 9.19 | 9.66 | 9.14 | 9.56 | +3.58% | 380,526 | 362,794,853 |
| 2024-04-10 | 9.16 | 9.35 | 9.13 | 9.23 | +0.33% | 230,318 | 212,855,624 |
| 2024-04-09 | 9.51 | 9.54 | 9.08 | 9.2 | -3.16% | 341,933 | 316,155,050 |
| 2024-04-08 | 9.54 | 9.72 | 9.49 | 9.5 | -1.14% | 309,817 | 296,973,270 |
| 2024-04-03 | 9.64 | 9.8 | 9.38 | 9.61 | +0.21% | 519,455 | 495,189,612 |
| 2024-04-02 | 9.5 | 9.65 | 9.46 | 9.59 | +1.16% | 283,405 | 270,587,421 |
| 2024-04-01 | 9.58 | 9.67 | 9.45 | 9.48 | -0.94% | 318,522 | 304,298,379 |
| 2024-03-29 | 9.16 | 9.58 | 9.12 | 9.57 | +4.93% | 468,783 | 442,021,525 |
| 2024-03-28 | 8.95 | 9.18 | 8.82 | 9.12 | +1.79% | 286,341 | 258,617,082 |
| 2024-03-27 | 8.98 | 9.11 | 8.95 | 8.96 | -0.67% | 179,802 | 162,403,657 |
| 2024-03-26 | 9.07 | 9.12 | 8.97 | 9.02 | -0.77% | 134,510 | 121,506,897 |
| 2024-03-25 | 8.91 | 9.27 | 8.85 | 9.09 | +1.91% | 282,328 | 257,343,579 |
| 2024-03-22 | 9.14 | 9.14 | 8.88 | 8.92 | -2.3% | 268,242 | 240,860,402 |
| 2024-03-21 | 9.12 | 9.24 | 9.09 | 9.13 | +0.33% | 226,961 | 207,819,147 |
| 2024-03-20 | 8.9 | 9.18 | 8.86 | 9.1 | +2.13% | 349,407 | 316,490,519 |
| 2024-03-19 | 8.9 | 9.05 | 8.83 | 8.91 | 0% | 330,410 | 295,590,650 |
| 2024-03-18 | 8.74 | 8.94 | 8.52 | 8.91 | +1.95% | 381,094 | 335,089,989 |
| 2024-03-15 | 8.66 | 8.78 | 8.58 | 8.74 | +0.81% | 295,720 | 257,030,943 |
| 2024-03-14 | 8.46 | 8.76 | 8.38 | 8.67 | +1.88% | 459,525 | 397,232,278 |
| 2024-03-13 | 8.59 | 8.59 | 8.16 | 8.51 | -0.82% | 731,505 | 614,725,206 |
| 2024-03-12 | 9.13 | 9.18 | 8.47 | 8.58 | -6.23% | 759,957 | 663,106,949 |
| 2024-03-11 | 9.53 | 9.72 | 9 | 9.15 | -3.07% | 520,426 | 480,844,354 |
| 2024-03-08 | 9.21 | 9.46 | 9.17 | 9.44 | +2.72% | 346,590 | 323,623,959 |
| 2024-03-07 | 9.33 | 9.51 | 9.14 | 9.19 | -1.61% | 439,547 | 409,906,524 |
| 2024-03-06 | 9.3 | 9.45 | 9.27 | 9.34 | +0.32% | 388,142 | 364,037,364 |
| 2024-03-05 | 9.3 | 9.45 | 9.17 | 9.31 | -0.32% | 470,142 | 437,281,467 |
| 2024-03-04 | 9.36 | 9.57 | 9.26 | 9.34 | -1.06% | 403,635 | 379,127,620 |
| 2024-03-01 | 8.97 | 9.5 | 8.86 | 9.44 | +5.47% | 764,844 | 709,961,975 |
| 2024-02-29 | 8.55 | 8.98 | 8.53 | 8.95 | +3.83% | 433,572 | 382,698,934 |
| 2024-02-28 | 8.57 | 8.88 | 8.46 | 8.62 | +0.23% | 402,209 | 347,392,464 |
| 2024-02-27 | 8.52 | 8.69 | 8.5 | 8.6 | +0.58% | 243,256 | 208,923,919 |
| 2024-02-26 | 8.79 | 8.82 | 8.49 | 8.55 | -3.17% | 301,929 | 260,309,926 |
| 2024-02-23 | 8.76 | 8.87 | 8.53 | 8.83 | +0.91% | 310,012 | 270,419,143 |
| 2024-02-22 | 8.7 | 8.83 | 8.6 | 8.75 | -0.11% | 206,165 | 180,029,454 |
| 2024-02-21 | 8.87 | 8.99 | 8.73 | 8.76 | -1.35% | 245,227 | 217,539,754 |
| 2024-02-20 | 8.7 | 9.04 | 8.59 | 8.88 | +2.3% | 391,067 | 347,782,098 |
| 2024-02-19 | 8.8 | 8.83 | 8.4 | 8.68 | -1.14% | 432,893 | 374,677,983 |
| 2024-02-08 | 8.69 | 9.02 | 8.68 | 8.78 | +0.92% | 531,322 | 472,872,884 |
| 2024-02-07 | 8.55 | 8.72 | 8.55 | 8.7 | +0.69% | 473,539 | 409,852,378 |
| 2024-02-06 | 8.19 | 8.68 | 8.15 | 8.64 | +4.47% | 484,061 | 411,599,529 |
| 2024-02-05 | 8.12 | 8.41 | 7.94 | 8.27 | +1.35% | 430,254 | 350,631,450 |
| 2024-02-02 | 7.93 | 8.2 | 7.77 | 8.16 | +2.77% | 348,276 | 281,339,310 |
| 2024-02-01 | 7.96 | 8.1 | 7.9 | 7.94 | -0.63% | 229,770 | 183,391,561 |
| 2024-01-31 | 7.86 | 8.13 | 7.84 | 7.99 | -0.62% | 357,365 | 285,675,117 |
| 2024-01-30 | 8.23 | 8.28 | 8 | 8.04 | -2.66% | 233,679 | 190,335,517 |
| 2024-01-29 | 8.38 | 8.4 | 8.19 | 8.26 | -1.2% | 271,131 | 224,705,541 |
| 2024-01-26 | 8.59 | 8.65 | 8.32 | 8.36 | -1.99% | 486,100 | 410,196,356 |
| 2024-01-25 | 8.17 | 8.55 | 8.13 | 8.53 | +4.41% | 548,548 | 461,768,787 |
| 2024-01-24 | 7.88 | 8.2 | 7.88 | 8.17 | +3.81% | 324,507 | 261,332,848 |
| 2024-01-23 | 7.76 | 7.96 | 7.72 | 7.87 | +0.9% | 240,881 | 189,581,763 |
| 2024-01-22 | 8.04 | 8.06 | 7.8 | 7.8 | -2.99% | 255,184 | 202,234,925 |
| 2024-01-19 | 8.1 | 8.14 | 8 | 8.04 | -0.62% | 133,596 | 107,649,369 |
| 2024-01-18 | 8.1 | 8.13 | 7.86 | 8.09 | -0.74% | 287,074 | 229,232,238 |
| 2024-01-17 | 8.27 | 8.31 | 8.15 | 8.15 | -1.45% | 286,715 | 236,112,861 |
| 2024-01-16 | 8.33 | 8.38 | 8.2 | 8.27 | -1.08% | 285,498 | 236,500,316 |
| 2024-01-15 | 8.34 | 8.44 | 8.26 | 8.36 | +0.12% | 267,078 | 222,780,344 |
| 2024-01-12 | 8.28 | 8.5 | 8.25 | 8.35 | +0.72% | 368,302 | 308,413,185 |
| 2024-01-11 | 8.04 | 8.42 | 8.03 | 8.29 | +2.73% | 624,872 | 516,466,604 |
| 2024-01-10 | 8.02 | 8.12 | 7.97 | 8.07 | +0.25% | 296,444 | 239,179,478 |
| 2024-01-09 | 7.75 | 8.08 | 7.74 | 8.05 | +3.07% | 295,973 | 235,536,518 |
| 2024-01-08 | 7.96 | 8.08 | 7.78 | 7.81 | -1.76% | 283,221 | 223,616,781 |
| 2024-01-05 | 7.9 | 8.32 | 7.87 | 7.95 | +0.76% | 432,107 | 351,132,031 |
| 2024-01-04 | 7.9 | 7.94 | 7.8 | 7.89 | -0.25% | 154,119 | 121,168,713 |
| 2024-01-03 | 7.79 | 7.97 | 7.76 | 7.91 | +1.02% | 187,261 | 147,583,055 |
| 2024-01-02 | 7.65 | 7.93 | 7.64 | 7.83 | +2.35% | 234,005 | 182,813,470 |
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：