股票概览
8.03
-3.02%
-0.25
8.26
开盘价
8.38
最高价
8
最低价
132,024
成交量
数据更新至: 2024-12-31
技术指标
8.19
MA5 (5日均线)
8.49
MA10 (10日均线)
9.07
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 | 8.26 | 8.38 | 8 | 8.03 | -3.02% | 132,024 | 107,751,426 |
| 2024-12-30 | 8.32 | 8.38 | 8.1 | 8.28 | -0.48% | 113,232 | 93,182,278 |
| 2024-12-27 | 8.18 | 8.46 | 8.15 | 8.32 | +1.71% | 141,551 | 118,215,421 |
| 2024-12-26 | 8.08 | 8.27 | 8.08 | 8.18 | +0.62% | 104,194 | 85,527,591 |
| 2024-12-25 | 8.44 | 8.48 | 8.03 | 8.13 | -3.79% | 152,811 | 124,684,683 |
| 2024-12-24 | 8.42 | 8.5 | 8.34 | 8.45 | +0.36% | 117,700 | 99,129,437 |
| 2024-12-23 | 8.9 | 8.95 | 8.4 | 8.42 | -6.13% | 194,999 | 167,748,464 |
| 2024-12-20 | 8.99 | 9.07 | 8.92 | 8.97 | -0.33% | 152,376 | 136,947,200 |
| 2024-12-19 | 9.04 | 9.12 | 8.82 | 9 | -1.64% | 175,191 | 157,021,314 |
| 2024-12-18 | 9.04 | 9.23 | 8.86 | 9.15 | +1.55% | 165,985 | 151,110,507 |
| 2024-12-17 | 9.48 | 9.48 | 8.96 | 9.01 | -5.46% | 271,480 | 247,537,065 |
| 2024-12-16 | 9.6 | 9.85 | 9.44 | 9.53 | -2.26% | 263,258 | 253,474,172 |
| 2024-12-13 | 10 | 10 | 9.72 | 9.75 | -3.94% | 380,646 | 374,322,521 |
| 2024-12-12 | 9.74 | 10.23 | 9.65 | 10.15 | +3.05% | 516,697 | 516,890,387 |
| 2024-12-11 | 9.42 | 9.94 | 9.36 | 9.85 | +3.58% | 448,960 | 436,154,037 |
| 2024-12-10 | 9.59 | 9.71 | 9.41 | 9.51 | +1.6% | 423,776 | 404,402,007 |
| 2024-12-09 | 9.7 | 9.8 | 9.27 | 9.36 | -3.41% | 322,637 | 305,229,546 |
| 2024-12-06 | 9.66 | 9.8 | 9.42 | 9.69 | -0.1% | 384,536 | 369,193,750 |
| 2024-12-05 | 9.7 | 9.89 | 9.61 | 9.7 | -1.82% | 464,032 | 451,976,112 |
| 2024-12-04 | 9.85 | 10.51 | 9.83 | 9.88 | -2.85% | 593,091 | 599,259,216 |
| 2024-12-03 | 10.74 | 11.11 | 10.06 | 10.17 | -1.55% | 1,018,034 | 1,077,509,882 |
| 2024-12-02 | 9.11 | 10.33 | 9.11 | 10.33 | +10.01% | 686,840 | 661,249,731 |
| 2024-11-29 | 9.95 | 10.2 | 9.34 | 9.39 | +0.54% | 957,789 | 925,955,988 |
| 2024-11-28 | 9 | 9.34 | 8.83 | 9.34 | +10.01% | 286,413 | 261,949,211 |
| 2024-11-27 | 8.4 | 8.49 | 8.21 | 8.49 | -0.12% | 203,661 | 169,771,075 |
| 2024-11-26 | 8.69 | 8.81 | 8.48 | 8.5 | -2.52% | 167,581 | 144,535,217 |
| 2024-11-25 | 8.52 | 8.75 | 8.3 | 8.72 | +2.23% | 217,387 | 185,775,981 |
| 2024-11-22 | 8.66 | 9.16 | 8.49 | 8.53 | -2.18% | 333,839 | 294,517,215 |
| 2024-11-21 | 8.68 | 8.83 | 8.58 | 8.72 | +0.23% | 204,390 | 177,775,424 |
| 2024-11-20 | 8.48 | 8.76 | 8.42 | 8.7 | +1.64% | 227,066 | 196,487,234 |
| 2024-11-19 | 8.47 | 8.6 | 8.23 | 8.56 | -0.12% | 305,072 | 256,465,470 |
| 2024-11-18 | 8.85 | 9.09 | 8.49 | 8.57 | +0.82% | 364,440 | 318,129,107 |
| 2024-11-15 | 9.01 | 9.08 | 8.47 | 8.5 | -5.76% | 306,518 | 268,692,016 |
| 2024-11-14 | 9.55 | 9.59 | 8.98 | 9.02 | -6.63% | 347,964 | 320,956,884 |
| 2024-11-13 | 9.74 | 9.89 | 9.38 | 9.66 | -0.92% | 366,229 | 352,560,612 |
| 2024-11-12 | 9.44 | 9.99 | 9.33 | 9.75 | +3.5% | 570,831 | 550,645,142 |
| 2024-11-11 | 9.29 | 9.44 | 9.1 | 9.42 | +1.18% | 335,694 | 312,404,288 |
| 2024-11-08 | 9.49 | 9.74 | 9.29 | 9.31 | -2.21% | 485,512 | 460,831,337 |
| 2024-11-07 | 9.25 | 9.74 | 9.14 | 9.52 | +0.74% | 555,778 | 528,338,866 |
| 2024-11-06 | 8.99 | 9.49 | 8.96 | 9.45 | +4.65% | 711,890 | 658,071,831 |
| 2024-11-05 | 8.9 | 9.16 | 8.81 | 9.03 | +1.35% | 696,271 | 624,881,249 |
| 2024-11-04 | 8.91 | 9.35 | 8.91 | 8.91 | -10% | 645,175 | 579,417,456 |
| 2024-11-01 | 10.55 | 10.78 | 9.9 | 9.9 | -10% | 479,391 | 483,252,981 |
| 2024-10-31 | 10.8 | 11.83 | 10.38 | 11 | +1.85% | 1,364,939 | 1,514,124,069 |
| 2024-10-30 | 9.5 | 10.8 | 8.98 | 10.8 | +9.98% | 1,383,960 | 1,386,736,611 |
| 2024-10-29 | 9.82 | 9.82 | 9.45 | 9.82 | +9.97% | 886,448 | 865,378,585 |
| 2024-10-28 | 8.93 | 8.93 | 8.93 | 8.93 | +9.98% | 126,431 | 112,903,053 |
| 2024-10-25 | 8.12 | 8.12 | 8.12 | 8.12 | +10.03% | 108,370 | 87,996,180 |
| 2024-10-24 | 7.22 | 7.51 | 7.16 | 7.38 | +1.51% | 293,889 | 217,422,279 |
| 2024-10-23 | 7.35 | 7.4 | 7.18 | 7.27 | -0.27% | 227,004 | 165,911,628 |
| 2024-10-22 | 7.11 | 7.36 | 7.06 | 7.29 | +2.1% | 276,649 | 200,127,244 |
| 2024-10-21 | 7.02 | 7.19 | 7 | 7.14 | +2% | 225,720 | 160,099,827 |
| 2024-10-18 | 6.77 | 7.1 | 6.74 | 7 | +2.49% | 238,151 | 165,396,270 |
| 2024-10-17 | 6.98 | 7.05 | 6.82 | 6.83 | -1.73% | 196,819 | 136,559,815 |
| 2024-10-16 | 6.79 | 7.02 | 6.78 | 6.95 | +0.72% | 173,698 | 120,466,333 |
| 2024-10-15 | 6.94 | 7.14 | 6.81 | 6.9 | -1.15% | 231,111 | 161,944,645 |
| 2024-10-14 | 6.77 | 7.01 | 6.66 | 6.98 | +3.87% | 218,889 | 149,930,648 |
| 2024-10-11 | 6.89 | 7.09 | 6.61 | 6.72 | -2.89% | 253,887 | 174,268,199 |
| 2024-10-10 | 6.85 | 7.12 | 6.71 | 6.92 | -0.86% | 287,328 | 199,577,274 |
| 2024-10-09 | 7.46 | 7.48 | 6.98 | 6.98 | -10.05% | 373,837 | 268,997,045 |
| 2024-10-08 | 8.12 | 8.12 | 7.08 | 7.76 | +5.15% | 589,321 | 451,881,055 |
| 2024-09-30 | 6.99 | 7.42 | 6.86 | 7.38 | +9.17% | 532,475 | 381,916,409 |
| 2024-09-27 | 6.62 | 6.88 | 6.58 | 6.76 | +5.3% | 489,440 | 327,651,624 |
| 2024-09-26 | 6.26 | 6.43 | 6.21 | 6.42 | +2.23% | 323,225 | 204,357,538 |
| 2024-09-25 | 6.26 | 6.43 | 6.24 | 6.28 | +0.16% | 395,642 | 251,014,878 |
| 2024-09-24 | 6.15 | 6.29 | 6.04 | 6.27 | +1.46% | 388,691 | 240,590,051 |
| 2024-09-23 | 6.18 | 6.32 | 6.03 | 6.18 | +0.98% | 341,149 | 211,463,332 |
| 2024-09-20 | 6.13 | 6.28 | 6.07 | 6.12 | +0.33% | 318,149 | 195,510,783 |
| 2024-09-19 | 5.93 | 6.17 | 5.88 | 6.1 | +3.21% | 343,505 | 208,303,776 |
| 2024-09-18 | 5.97 | 6.09 | 5.88 | 5.91 | -1.17% | 274,666 | 163,645,437 |
| 2024-09-13 | 6.25 | 6.27 | 5.97 | 5.98 | -4.17% | 469,821 | 286,173,431 |
| 2024-09-12 | 6.35 | 6.52 | 6.23 | 6.24 | -5.74% | 613,877 | 389,277,849 |
| 2024-09-11 | 6.62 | 6.89 | 6.62 | 6.62 | -9.93% | 742,032 | 494,459,559 |
| 2024-09-10 | 8.17 | 8.96 | 7.35 | 7.35 | -10.04% | 1,309,918 | 1,074,969,230 |
| 2024-09-09 | 7.3 | 8.17 | 7.1 | 8.17 | +9.96% | 754,953 | 603,990,701 |
| 2024-09-06 | 6.75 | 7.85 | 6.43 | 7.43 | +4.06% | 1,160,414 | 839,593,671 |
| 2024-09-05 | 7.54 | 7.8 | 6.81 | 7.14 | -0.14% | 1,020,777 | 744,296,015 |
| 2024-09-04 | 7.01 | 7.15 | 6.68 | 7.15 | +10% | 298,109 | 209,855,697 |
| 2024-09-03 | 5.94 | 6.5 | 5.84 | 6.5 | +9.98% | 330,145 | 209,844,929 |
| 2024-09-02 | 6.06 | 6.1 | 5.87 | 5.91 | -3.9% | 255,206 | 151,936,820 |
| 2024-08-30 | 5.89 | 6.23 | 5.83 | 6.15 | +3.54% | 422,175 | 256,274,179 |
| 2024-08-29 | 5.84 | 6.03 | 5.74 | 5.94 | -1.82% | 366,308 | 215,616,686 |
| 2024-08-28 | 5.99 | 6.18 | 5.75 | 6.05 | +4.31% | 468,604 | 279,424,574 |
| 2024-08-27 | 5.76 | 6.02 | 5.73 | 5.8 | -1.02% | 331,637 | 193,272,998 |
| 2024-08-26 | 5.8 | 6.1 | 5.69 | 5.86 | +0.51% | 605,673 | 356,817,212 |
| 2024-08-23 | 5.26 | 5.83 | 5.26 | 5.83 | +10% | 353,868 | 204,046,007 |
| 2024-08-22 | 5.53 | 5.58 | 5.26 | 5.3 | -5.69% | 277,738 | 149,294,469 |
| 2024-08-21 | 5.27 | 5.85 | 5.27 | 5.62 | +5.64% | 325,267 | 183,693,572 |
| 2024-08-20 | 5.47 | 5.48 | 5.3 | 5.32 | -2.03% | 43,304 | 23,193,713 |
| 2024-08-19 | 5.48 | 5.5 | 5.36 | 5.43 | +0.37% | 37,762 | 20,517,312 |
| 2024-08-16 | 5.5 | 5.52 | 5.41 | 5.41 | -1.46% | 35,167 | 19,185,023 |
| 2024-08-15 | 5.35 | 5.51 | 5.32 | 5.49 | +2.43% | 55,193 | 30,019,318 |
| 2024-08-14 | 5.4 | 5.44 | 5.36 | 5.36 | -1.11% | 35,596 | 19,201,301 |
| 2024-08-13 | 5.4 | 5.43 | 5.32 | 5.42 | +0.37% | 39,690 | 21,371,362 |
| 2024-08-12 | 5.5 | 5.58 | 5.38 | 5.4 | -2.35% | 69,604 | 37,832,367 |
| 2024-08-09 | 5.55 | 5.67 | 5.51 | 5.53 | -0.18% | 65,220 | 36,466,925 |
| 2024-08-08 | 5.47 | 5.6 | 5.45 | 5.54 | +0.36% | 52,774 | 29,181,434 |
| 2024-08-07 | 5.52 | 5.55 | 5.45 | 5.52 | -0.18% | 42,122 | 23,210,629 |
| 2024-08-06 | 5.51 | 5.55 | 5.44 | 5.53 | +1.84% | 65,320 | 35,950,414 |
| 2024-08-05 | 5.51 | 5.64 | 5.41 | 5.43 | -2.34% | 87,206 | 48,107,617 |
| 2024-08-02 | 5.52 | 5.68 | 5.5 | 5.56 | 0% | 78,300 | 43,720,425 |
| 2024-08-01 | 5.57 | 5.65 | 5.5 | 5.56 | -0.36% | 82,422 | 45,914,842 |
| 2024-07-31 | 5.35 | 5.59 | 5.35 | 5.58 | +4.49% | 93,223 | 51,299,053 |
| 2024-07-30 | 5.24 | 5.35 | 5.22 | 5.34 | +1.52% | 53,575 | 28,418,345 |
| 2024-07-29 | 5.29 | 5.29 | 5.17 | 5.26 | +0.19% | 33,842 | 17,725,597 |
| 2024-07-26 | 5.14 | 5.26 | 5.12 | 5.25 | +2.14% | 44,552 | 23,215,593 |
| 2024-07-25 | 5.07 | 5.2 | 5.03 | 5.14 | +0.98% | 43,669 | 22,403,326 |
| 2024-07-24 | 5.17 | 5.22 | 5.07 | 5.09 | -2.49% | 60,524 | 31,101,617 |
| 2024-07-23 | 5.28 | 5.42 | 5.19 | 5.22 | -1.51% | 71,750 | 38,033,053 |
| 2024-07-22 | 5.24 | 5.32 | 5.17 | 5.3 | +1.15% | 59,196 | 31,175,033 |
| 2024-07-19 | 5.21 | 5.28 | 5.14 | 5.24 | -0.76% | 57,248 | 29,858,473 |
| 2024-07-18 | 5.2 | 5.31 | 5.12 | 5.28 | 0% | 83,834 | 43,615,759 |
| 2024-07-17 | 5.2 | 5.53 | 5.19 | 5.28 | +1.54% | 118,113 | 63,109,041 |
| 2024-07-16 | 5.25 | 5.29 | 5.18 | 5.2 | -1.33% | 34,236 | 17,872,055 |
| 2024-07-15 | 5.47 | 5.47 | 5.26 | 5.27 | -2.23% | 42,052 | 22,326,387 |
| 2024-07-12 | 5.32 | 5.43 | 5.32 | 5.39 | +0.75% | 41,895 | 22,562,238 |
| 2024-07-11 | 5.26 | 5.36 | 5.21 | 5.35 | +3.88% | 58,316 | 30,958,944 |
| 2024-07-10 | 5.18 | 5.23 | 5.09 | 5.15 | -0.77% | 38,248 | 19,760,667 |
| 2024-07-09 | 5.12 | 5.23 | 4.99 | 5.19 | +0.78% | 65,381 | 33,500,907 |
| 2024-07-08 | 5.37 | 5.37 | 5.15 | 5.15 | -4.45% | 66,844 | 34,868,766 |
| 2024-07-05 | 5.43 | 5.43 | 5.3 | 5.39 | +0.56% | 34,027 | 18,287,160 |
| 2024-07-04 | 5.59 | 5.6 | 5.33 | 5.36 | -4.11% | 59,106 | 32,178,686 |
| 2024-07-03 | 5.51 | 5.69 | 5.49 | 5.59 | +1.27% | 56,199 | 31,557,903 |
| 2024-07-02 | 5.49 | 5.59 | 5.46 | 5.52 | +0.55% | 50,037 | 27,696,986 |
| 2024-07-01 | 5.39 | 5.49 | 5.35 | 5.49 | +2.23% | 45,938 | 24,996,860 |
| 2024-06-28 | 5.43 | 5.5 | 5.36 | 5.37 | -1.29% | 52,548 | 28,591,490 |
| 2024-06-27 | 5.55 | 5.63 | 5.43 | 5.44 | -2.33% | 43,535 | 23,978,505 |
| 2024-06-26 | 5.37 | 5.58 | 5.31 | 5.57 | +3.92% | 54,093 | 29,572,596 |
| 2024-06-25 | 5.3 | 5.42 | 5.23 | 5.36 | +1.13% | 49,559 | 26,524,271 |
| 2024-06-24 | 5.52 | 5.53 | 5.29 | 5.3 | -4.5% | 62,833 | 33,759,158 |
| 2024-06-21 | 5.54 | 5.68 | 5.52 | 5.55 | 0% | 42,102 | 23,585,523 |
| 2024-06-20 | 5.7 | 5.73 | 5.55 | 5.55 | -2.63% | 50,664 | 28,436,001 |
| 2024-06-19 | 5.74 | 5.77 | 5.69 | 5.7 | -0.7% | 45,833 | 26,232,400 |
| 2024-06-18 | 5.68 | 5.78 | 5.63 | 5.74 | +0.88% | 52,181 | 29,892,059 |
| 2024-06-17 | 5.69 | 5.75 | 5.64 | 5.69 | +0.18% | 35,033 | 19,968,685 |
| 2024-06-14 | 5.6 | 5.71 | 5.55 | 5.68 | +1.25% | 47,507 | 26,800,733 |
| 2024-06-13 | 5.75 | 5.75 | 5.58 | 5.61 | -2.09% | 51,935 | 29,238,578 |
| 2024-06-12 | 5.68 | 5.77 | 5.65 | 5.73 | +0.88% | 43,426 | 24,864,599 |
| 2024-06-11 | 5.69 | 5.71 | 5.54 | 5.68 | -0.18% | 57,972 | 32,609,135 |
| 2024-06-07 | 5.55 | 5.71 | 5.53 | 5.69 | +3.27% | 72,522 | 40,912,713 |
| 2024-06-06 | 5.7 | 5.77 | 5.46 | 5.51 | -3.84% | 103,337 | 57,498,545 |
| 2024-06-05 | 5.88 | 5.88 | 5.72 | 5.73 | -2.72% | 58,459 | 33,891,105 |
| 2024-06-04 | 5.87 | 5.91 | 5.77 | 5.89 | +0.34% | 50,949 | 29,775,358 |
| 2024-06-03 | 6.09 | 6.1 | 5.82 | 5.87 | -3.14% | 74,595 | 44,050,722 |
| 2024-05-31 | 5.99 | 6.09 | 5.97 | 6.06 | +1.85% | 58,084 | 35,112,653 |
| 2024-05-30 | 6.02 | 6.03 | 5.94 | 5.95 | -1.49% | 61,335 | 36,631,762 |
| 2024-05-29 | 6.05 | 6.14 | 6 | 6.04 | +0.5% | 49,586 | 30,096,497 |
| 2024-05-28 | 6.14 | 6.14 | 5.99 | 6.01 | -1.8% | 57,509 | 34,789,745 |
| 2024-05-27 | 6.18 | 6.2 | 5.93 | 6.12 | -0.16% | 86,371 | 52,196,372 |
| 2024-05-24 | 6.33 | 6.37 | 6.13 | 6.13 | -3.01% | 62,738 | 39,057,953 |
| 2024-05-23 | 6.48 | 6.48 | 6.29 | 6.32 | -2.62% | 72,023 | 45,824,833 |
| 2024-05-22 | 6.49 | 6.58 | 6.47 | 6.49 | -0.15% | 57,172 | 37,290,416 |
| 2024-05-21 | 6.5 | 6.57 | 6.46 | 6.5 | 0% | 67,277 | 43,789,947 |
| 2024-05-20 | 6.58 | 6.59 | 6.46 | 6.5 | -1.22% | 106,013 | 69,080,878 |
| 2024-05-17 | 6.38 | 6.59 | 6.36 | 6.58 | +2.81% | 104,743 | 68,026,725 |
| 2024-05-16 | 6.32 | 6.48 | 6.3 | 6.4 | +1.27% | 88,277 | 56,729,695 |
| 2024-05-15 | 6.25 | 6.37 | 6.16 | 6.32 | +1.12% | 62,026 | 39,142,816 |
| 2024-05-14 | 6.22 | 6.31 | 6.21 | 6.25 | +0.64% | 51,200 | 32,047,835 |
| 2024-05-13 | 6.3 | 6.34 | 6.16 | 6.21 | -1.43% | 63,063 | 39,332,240 |
| 2024-05-10 | 6.38 | 6.42 | 6.23 | 6.3 | -1.25% | 76,287 | 48,052,098 |
| 2024-05-09 | 6.3 | 6.42 | 6.3 | 6.38 | +0.63% | 51,421 | 32,843,156 |
| 2024-05-08 | 6.44 | 6.45 | 6.32 | 6.34 | -1.71% | 61,794 | 39,300,704 |
| 2024-05-07 | 6.41 | 6.49 | 6.37 | 6.45 | +0.62% | 63,944 | 41,098,590 |
| 2024-05-06 | 6.46 | 6.52 | 6.38 | 6.41 | +0.79% | 83,580 | 53,879,421 |
| 2024-04-30 | 6.46 | 6.47 | 6.28 | 6.36 | -0.47% | 76,202 | 48,367,073 |
| 2024-04-29 | 6.22 | 6.42 | 6.22 | 6.39 | +3.06% | 101,195 | 64,290,900 |
| 2024-04-26 | 6 | 6.22 | 5.97 | 6.2 | +2.99% | 95,516 | 58,520,302 |
| 2024-04-25 | 6 | 6.09 | 5.96 | 6.02 | -0.17% | 63,799 | 38,508,800 |
| 2024-04-24 | 5.98 | 6.06 | 5.94 | 6.03 | +0.67% | 87,893 | 52,676,459 |
| 2024-04-23 | 5.91 | 6.06 | 5.9 | 5.99 | +1.7% | 70,674 | 42,241,007 |
| 2024-04-22 | 5.92 | 5.99 | 5.8 | 5.89 | -0.51% | 65,749 | 38,743,339 |
| 2024-04-19 | 6.02 | 6.11 | 5.87 | 5.92 | -2.47% | 105,955 | 63,227,307 |
| 2024-04-18 | 6.19 | 6.2 | 6.05 | 6.07 | -1.3% | 84,594 | 51,828,352 |
| 2024-04-17 | 5.81 | 6.15 | 5.81 | 6.15 | +7.52% | 110,189 | 66,607,290 |
| 2024-04-16 | 6.11 | 6.13 | 5.72 | 5.72 | -6.38% | 116,740 | 68,480,136 |
| 2024-04-15 | 6.29 | 6.34 | 5.94 | 6.11 | -3.02% | 108,590 | 66,317,048 |
| 2024-04-12 | 6.38 | 6.43 | 6.28 | 6.3 | -1.41% | 66,264 | 42,031,214 |
| 2024-04-11 | 6.32 | 6.5 | 6.31 | 6.39 | 0% | 65,660 | 42,199,381 |
| 2024-04-10 | 6.61 | 6.63 | 6.31 | 6.39 | -3.33% | 111,408 | 71,549,411 |
| 2024-04-09 | 6.55 | 6.64 | 6.53 | 6.61 | +0.15% | 72,267 | 47,579,770 |
| 2024-04-08 | 6.78 | 6.78 | 6.59 | 6.6 | -2.65% | 88,689 | 59,076,081 |
| 2024-04-03 | 6.86 | 6.9 | 6.71 | 6.78 | -1.6% | 91,833 | 62,362,859 |
| 2024-04-02 | 6.91 | 7.02 | 6.81 | 6.89 | -0.14% | 115,971 | 80,015,380 |
| 2024-04-01 | 6.77 | 6.91 | 6.77 | 6.9 | +2.07% | 123,586 | 84,603,686 |
| 2024-03-29 | 6.86 | 6.9 | 6.63 | 6.76 | -1.02% | 127,835 | 86,091,571 |
| 2024-03-28 | 6.6 | 6.9 | 6.5 | 6.83 | +3.64% | 175,580 | 119,275,135 |
| 2024-03-27 | 6.92 | 6.92 | 6.58 | 6.59 | -4.63% | 169,212 | 113,711,735 |
| 2024-03-26 | 6.86 | 6.99 | 6.8 | 6.91 | -0.72% | 169,758 | 116,927,585 |
| 2024-03-25 | 7.06 | 7.27 | 6.94 | 6.96 | -1.83% | 223,371 | 158,328,094 |
| 2024-03-22 | 7 | 7.14 | 6.95 | 7.09 | +1.29% | 253,364 | 179,098,942 |
| 2024-03-21 | 7.01 | 7.06 | 6.94 | 7 | -0.43% | 114,847 | 80,359,040 |
| 2024-03-20 | 6.9 | 7.05 | 6.88 | 7.03 | +1.74% | 146,795 | 102,731,689 |
| 2024-03-19 | 6.97 | 7.01 | 6.91 | 6.91 | -1.29% | 100,773 | 70,055,224 |
| 2024-03-18 | 6.88 | 7.02 | 6.87 | 7 | +1.6% | 135,029 | 93,849,454 |
| 2024-03-15 | 6.77 | 6.89 | 6.73 | 6.89 | +1.32% | 101,640 | 69,575,729 |
| 2024-03-14 | 6.83 | 6.87 | 6.71 | 6.8 | -0.58% | 101,515 | 69,114,061 |
| 2024-03-13 | 6.88 | 6.89 | 6.79 | 6.84 | -0.87% | 119,079 | 81,327,368 |
| 2024-03-12 | 6.79 | 6.93 | 6.72 | 6.9 | +1.47% | 177,831 | 121,503,569 |
| 2024-03-11 | 6.63 | 6.82 | 6.61 | 6.8 | +2.26% | 191,327 | 128,751,445 |
| 2024-03-08 | 6.53 | 6.83 | 6.48 | 6.65 | +1.99% | 197,580 | 131,138,088 |
| 2024-03-07 | 6.63 | 6.71 | 6.52 | 6.52 | -1.51% | 116,444 | 77,104,436 |
| 2024-03-06 | 6.6 | 6.75 | 6.51 | 6.62 | +0.15% | 108,586 | 71,875,635 |
| 2024-03-05 | 6.68 | 6.71 | 6.57 | 6.61 | -1.64% | 116,720 | 77,496,225 |
| 2024-03-04 | 6.77 | 6.81 | 6.57 | 6.72 | -0.88% | 147,641 | 98,644,537 |
| 2024-03-01 | 6.65 | 6.81 | 6.61 | 6.78 | +2.26% | 178,866 | 120,337,219 |
| 2024-02-29 | 6.3 | 6.63 | 6.28 | 6.63 | +4.08% | 193,267 | 125,896,391 |
| 2024-02-28 | 6.81 | 6.95 | 6.35 | 6.37 | -6.46% | 274,118 | 183,397,584 |
| 2024-02-27 | 6.57 | 6.81 | 6.55 | 6.81 | +3.18% | 188,985 | 126,516,751 |
| 2024-02-26 | 6.65 | 6.7 | 6.52 | 6.6 | +0.3% | 208,726 | 138,032,615 |
| 2024-02-23 | 6.52 | 6.59 | 6.41 | 6.58 | +1.23% | 219,449 | 142,749,342 |
| 2024-02-22 | 6.32 | 6.51 | 6.3 | 6.5 | +2.2% | 219,420 | 141,076,376 |
| 2024-02-21 | 6.23 | 6.5 | 6.18 | 6.36 | +1.76% | 249,753 | 158,903,998 |
| 2024-02-20 | 6.31 | 6.31 | 6.14 | 6.25 | -1.11% | 177,484 | 110,291,732 |
| 2024-02-19 | 6.29 | 6.42 | 6.16 | 6.32 | +1.77% | 236,424 | 148,537,963 |
| 2024-02-08 | 5.96 | 6.25 | 5.96 | 6.21 | +4.72% | 210,367 | 129,628,765 |
| 2024-02-07 | 5.74 | 6.11 | 5.74 | 5.93 | +1.89% | 237,712 | 141,990,130 |
| 2024-02-06 | 5.3 | 5.95 | 5.24 | 5.82 | +4.49% | 253,461 | 142,579,102 |
| 2024-02-05 | 6.03 | 6.06 | 5.57 | 5.57 | -10.02% | 282,318 | 161,272,627 |
| 2024-02-02 | 6.46 | 6.65 | 5.92 | 6.19 | -4.03% | 302,105 | 190,335,980 |
| 2024-02-01 | 6.45 | 6.63 | 6.21 | 6.45 | -5.98% | 314,104 | 201,876,519 |
| 2024-01-31 | 7.44 | 7.5 | 6.86 | 6.86 | -9.97% | 438,537 | 310,124,152 |
| 2024-01-30 | 8.09 | 8.19 | 7.51 | 7.62 | -8.63% | 539,248 | 422,097,652 |
| 2024-01-29 | 8.11 | 8.67 | 8.09 | 8.34 | +1.34% | 517,933 | 434,351,902 |
| 2024-01-26 | 8.5 | 8.76 | 8.17 | 8.23 | -4.97% | 617,632 | 522,116,269 |
| 2024-01-25 | 8.2 | 8.83 | 8.16 | 8.66 | +4.34% | 780,726 | 668,116,357 |
| 2024-01-24 | 7.98 | 8.48 | 7.98 | 8.3 | +0.73% | 734,526 | 606,471,789 |
| 2024-01-23 | 7.6 | 8.58 | 7.2 | 8.24 | +5.64% | 913,856 | 735,881,063 |
| 2024-01-22 | 7.75 | 8.05 | 7.55 | 7.8 | -3.58% | 637,092 | 499,819,156 |
| 2024-01-19 | 7.62 | 8.44 | 7.52 | 8.09 | +5.48% | 962,555 | 795,671,639 |
| 2024-01-18 | 7.65 | 7.72 | 7.15 | 7.67 | -2.79% | 349,026 | 261,044,426 |
| 2024-01-17 | 7.83 | 8.02 | 7.62 | 7.89 | +1.02% | 450,307 | 352,645,858 |
| 2024-01-16 | 7.88 | 7.96 | 7.69 | 7.81 | -2.86% | 411,138 | 320,503,729 |
| 2024-01-15 | 7.63 | 8.32 | 7.53 | 8.04 | +6.35% | 705,770 | 563,053,009 |
| 2024-01-12 | 7.15 | 7.9 | 7.13 | 7.56 | +4.85% | 498,772 | 373,565,858 |
| 2024-01-11 | 7.16 | 7.21 | 7.03 | 7.21 | +0.56% | 172,020 | 122,418,510 |
| 2024-01-10 | 7.42 | 7.47 | 7.1 | 7.17 | -2.05% | 252,073 | 181,851,122 |
| 2024-01-09 | 6.94 | 7.37 | 6.88 | 7.32 | +6.09% | 272,386 | 195,121,838 |
| 2024-01-08 | 7.01 | 7.04 | 6.89 | 6.9 | -1.71% | 56,964 | 39,523,411 |
| 2024-01-05 | 7.16 | 7.16 | 6.98 | 7.02 | -1.96% | 62,766 | 44,403,621 |
| 2024-01-04 | 7.16 | 7.16 | 7.09 | 7.16 | -0.28% | 58,986 | 42,012,115 |
| 2024-01-03 | 7.18 | 7.23 | 7.11 | 7.18 | -0.28% | 62,403 | 44,771,214 |
| 2024-01-02 | 7.17 | 7.26 | 7.12 | 7.2 | +0.42% | 78,380 | 56,540,616 |
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：