股票概览
7.2
-3.74%
-0.28
7.51
开盘价
7.56
最高价
7.19
最低价
162,632
成交量
数据更新至: 2024-12-31
技术指标
7.40
MA5 (5日均线)
7.59
MA10 (10日均线)
7.75
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 | 7.56 | 7.19 | 7.2 | -3.74% | 162,632 | 119,243,737 |
| 2024-12-30 | 7.46 | 7.58 | 7.37 | 7.48 | -0.13% | 111,413 | 83,350,387 |
| 2024-12-27 | 7.42 | 7.68 | 7.32 | 7.49 | +1.49% | 154,794 | 116,718,201 |
| 2024-12-26 | 7.41 | 7.55 | 7.36 | 7.38 | -0.67% | 117,008 | 87,234,878 |
| 2024-12-25 | 7.54 | 7.56 | 7.29 | 7.43 | -1.46% | 133,238 | 98,490,117 |
| 2024-12-24 | 7.5 | 7.58 | 7.45 | 7.54 | +0.53% | 142,671 | 107,081,042 |
| 2024-12-23 | 7.85 | 7.86 | 7.49 | 7.5 | -4.46% | 244,267 | 185,999,339 |
| 2024-12-20 | 7.94 | 8.02 | 7.81 | 7.85 | -1.51% | 193,384 | 152,397,291 |
| 2024-12-19 | 7.99 | 8.04 | 7.78 | 7.97 | -0.87% | 248,207 | 196,209,050 |
| 2024-12-18 | 7.95 | 8.19 | 7.85 | 8.04 | +2.29% | 311,677 | 251,000,030 |
| 2024-12-17 | 8.26 | 8.29 | 7.8 | 7.86 | -5.42% | 381,691 | 303,266,953 |
| 2024-12-16 | 8.37 | 8.44 | 8.09 | 8.31 | -1.07% | 524,347 | 432,227,171 |
| 2024-12-13 | 8 | 8.69 | 7.96 | 8.4 | +4.22% | 830,486 | 695,310,048 |
| 2024-12-12 | 8.06 | 8.08 | 7.91 | 8.06 | +0.5% | 229,848 | 183,849,838 |
| 2024-12-11 | 7.78 | 8.07 | 7.78 | 8.02 | +3.22% | 253,950 | 202,229,835 |
| 2024-12-10 | 7.97 | 8.03 | 7.77 | 7.77 | -0.26% | 198,202 | 155,900,774 |
| 2024-12-09 | 7.95 | 7.95 | 7.7 | 7.79 | -2.01% | 226,160 | 176,677,102 |
| 2024-12-06 | 7.62 | 7.98 | 7.58 | 7.95 | +4.74% | 320,449 | 250,748,329 |
| 2024-12-05 | 7.41 | 7.62 | 7.38 | 7.59 | +2.29% | 150,043 | 113,178,485 |
| 2024-12-04 | 7.64 | 7.64 | 7.38 | 7.42 | -3.01% | 163,624 | 122,461,393 |
| 2024-12-03 | 7.72 | 7.73 | 7.57 | 7.65 | -1.03% | 165,813 | 126,761,659 |
| 2024-12-02 | 7.6 | 7.78 | 7.56 | 7.73 | +1.71% | 174,501 | 134,410,365 |
| 2024-11-29 | 7.55 | 7.67 | 7.49 | 7.6 | +0.66% | 153,614 | 116,596,946 |
| 2024-11-28 | 7.55 | 7.73 | 7.51 | 7.55 | -0.66% | 118,278 | 89,957,982 |
| 2024-11-27 | 7.35 | 7.6 | 7.22 | 7.6 | +2.84% | 162,790 | 120,254,778 |
| 2024-11-26 | 7.46 | 7.61 | 7.37 | 7.39 | -1.07% | 132,321 | 99,068,843 |
| 2024-11-25 | 7.38 | 7.49 | 7.22 | 7.47 | +1.22% | 146,342 | 107,687,956 |
| 2024-11-22 | 7.64 | 7.8 | 7.35 | 7.38 | -3.53% | 209,938 | 159,717,098 |
| 2024-11-21 | 7.55 | 7.73 | 7.53 | 7.65 | +0.92% | 172,879 | 132,198,207 |
| 2024-11-20 | 7.45 | 7.66 | 7.4 | 7.58 | +1.47% | 174,032 | 131,087,797 |
| 2024-11-19 | 7.47 | 7.54 | 7.28 | 7.47 | -0.13% | 197,406 | 146,126,583 |
| 2024-11-18 | 7.52 | 7.66 | 7.3 | 7.48 | +0.54% | 234,117 | 174,983,158 |
| 2024-11-15 | 7.44 | 7.68 | 7.43 | 7.44 | -0.13% | 197,516 | 149,563,045 |
| 2024-11-14 | 7.78 | 7.8 | 7.42 | 7.45 | -4.73% | 230,428 | 174,888,960 |
| 2024-11-13 | 7.66 | 7.86 | 7.66 | 7.82 | +1.3% | 223,537 | 173,481,599 |
| 2024-11-12 | 8.09 | 8.1 | 7.63 | 7.72 | -2.15% | 369,944 | 291,099,340 |
| 2024-11-11 | 7.59 | 7.98 | 7.55 | 7.89 | +4.09% | 332,060 | 258,739,852 |
| 2024-11-08 | 7.69 | 7.77 | 7.54 | 7.58 | -1.3% | 199,929 | 152,976,654 |
| 2024-11-07 | 7.44 | 7.69 | 7.43 | 7.68 | +2.26% | 195,755 | 148,783,251 |
| 2024-11-06 | 7.43 | 7.64 | 7.4 | 7.51 | +1.21% | 225,828 | 170,256,401 |
| 2024-11-05 | 7.26 | 7.42 | 7.22 | 7.42 | +2.06% | 150,218 | 110,446,629 |
| 2024-11-04 | 7.17 | 7.28 | 7.14 | 7.27 | +1.25% | 124,801 | 90,129,110 |
| 2024-11-01 | 7.41 | 7.48 | 7.16 | 7.18 | -3.62% | 186,031 | 134,824,286 |
| 2024-10-31 | 7.4 | 7.52 | 7.26 | 7.45 | +1.5% | 169,542 | 125,610,842 |
| 2024-10-30 | 7.24 | 7.37 | 7.2 | 7.34 | +1.1% | 130,307 | 94,867,311 |
| 2024-10-29 | 7.5 | 7.61 | 7.23 | 7.26 | -2.94% | 182,437 | 134,338,559 |
| 2024-10-28 | 7.27 | 7.52 | 7.25 | 7.48 | +3.31% | 180,637 | 134,053,505 |
| 2024-10-25 | 7.07 | 7.28 | 7.07 | 7.24 | +2.26% | 175,665 | 126,630,595 |
| 2024-10-24 | 7.07 | 7.1 | 6.93 | 7.08 | -0.28% | 115,832 | 81,419,090 |
| 2024-10-23 | 7.18 | 7.19 | 7.08 | 7.1 | -1.25% | 143,951 | 102,699,704 |
| 2024-10-22 | 7.06 | 7.32 | 7.05 | 7.19 | +1.7% | 191,612 | 137,423,318 |
| 2024-10-21 | 7.05 | 7.14 | 7 | 7.07 | +0.28% | 148,888 | 105,347,991 |
| 2024-10-18 | 6.88 | 7.19 | 6.81 | 7.05 | +2.77% | 167,495 | 116,787,672 |
| 2024-10-17 | 6.98 | 7.07 | 6.86 | 6.86 | -1.58% | 109,785 | 76,443,579 |
| 2024-10-16 | 6.86 | 7.08 | 6.8 | 6.97 | +1.16% | 101,847 | 70,892,549 |
| 2024-10-15 | 6.95 | 7.11 | 6.88 | 6.89 | -1.57% | 124,536 | 87,012,603 |
| 2024-10-14 | 6.9 | 7.04 | 6.79 | 7 | +1.45% | 149,497 | 103,616,573 |
| 2024-10-11 | 7.13 | 7.14 | 6.82 | 6.9 | -2.95% | 167,222 | 116,396,064 |
| 2024-10-10 | 7.23 | 7.4 | 7.03 | 7.11 | -0.14% | 205,303 | 147,784,182 |
| 2024-10-09 | 7.7 | 7.7 | 7.07 | 7.12 | -9.41% | 309,013 | 227,659,554 |
| 2024-10-08 | 8.2 | 8.2 | 7.48 | 7.86 | +5.22% | 377,737 | 295,624,298 |
| 2024-09-30 | 6.98 | 7.47 | 6.98 | 7.47 | +10.01% | 326,802 | 238,062,738 |
| 2024-09-27 | 6.69 | 6.89 | 6.67 | 6.79 | +2.41% | 207,785 | 140,639,950 |
| 2024-09-26 | 6.39 | 6.63 | 6.39 | 6.63 | +3.76% | 132,750 | 86,598,203 |
| 2024-09-25 | 6.42 | 6.57 | 6.38 | 6.39 | +0.47% | 149,243 | 96,778,056 |
| 2024-09-24 | 6.14 | 6.37 | 6.14 | 6.36 | +3.75% | 102,752 | 64,495,614 |
| 2024-09-23 | 6.08 | 6.16 | 6.05 | 6.13 | +0.82% | 64,768 | 39,609,211 |
| 2024-09-20 | 6.17 | 6.22 | 6.04 | 6.08 | -1.78% | 76,861 | 46,965,275 |
| 2024-09-19 | 6.08 | 6.2 | 5.99 | 6.19 | +2.31% | 65,366 | 40,070,695 |
| 2024-09-18 | 6.16 | 6.16 | 5.96 | 6.05 | -1.47% | 65,084 | 39,304,437 |
| 2024-09-13 | 6.15 | 6.22 | 6.12 | 6.14 | -0.49% | 46,935 | 28,948,934 |
| 2024-09-12 | 6.17 | 6.26 | 6.15 | 6.17 | -0.16% | 34,955 | 21,663,865 |
| 2024-09-11 | 6.25 | 6.27 | 6.14 | 6.18 | -1.59% | 38,847 | 24,048,792 |
| 2024-09-10 | 6.2 | 6.3 | 6.02 | 6.28 | +1.29% | 75,984 | 46,820,937 |
| 2024-09-09 | 6.18 | 6.26 | 6.14 | 6.2 | +0.16% | 51,900 | 32,214,764 |
| 2024-09-06 | 6.29 | 6.3 | 6.19 | 6.19 | -1.59% | 51,181 | 31,885,374 |
| 2024-09-05 | 6.18 | 6.3 | 6.14 | 6.29 | +1.62% | 44,405 | 27,787,347 |
| 2024-09-04 | 6.17 | 6.24 | 6.14 | 6.19 | -0.48% | 51,537 | 31,942,458 |
| 2024-09-03 | 6.12 | 6.22 | 6.11 | 6.22 | +1.97% | 59,094 | 36,513,606 |
| 2024-09-02 | 6.27 | 6.3 | 6.08 | 6.1 | -3.02% | 95,058 | 58,761,748 |
| 2024-08-30 | 6.15 | 6.37 | 6.13 | 6.29 | +2.11% | 94,780 | 59,569,809 |
| 2024-08-29 | 6.15 | 6.22 | 6.1 | 6.16 | -0.16% | 43,722 | 26,936,491 |
| 2024-08-28 | 6.05 | 6.21 | 5.94 | 6.17 | +2.49% | 64,561 | 39,476,310 |
| 2024-08-27 | 6.09 | 6.17 | 6.01 | 6.02 | -1.47% | 54,380 | 32,978,013 |
| 2024-08-26 | 6.08 | 6.16 | 5.98 | 6.11 | -3.02% | 67,413 | 41,051,463 |
| 2024-08-23 | 6.25 | 6.32 | 6.19 | 6.3 | +0.48% | 57,305 | 35,884,047 |
| 2024-08-22 | 6.39 | 6.43 | 6.24 | 6.27 | -2.03% | 77,844 | 49,246,193 |
| 2024-08-21 | 6.55 | 6.59 | 6.38 | 6.4 | -1.99% | 74,190 | 48,011,022 |
| 2024-08-20 | 6.63 | 6.67 | 6.49 | 6.53 | -1.36% | 95,411 | 62,571,277 |
| 2024-08-19 | 6.48 | 6.7 | 6.43 | 6.62 | +2.64% | 139,042 | 91,787,543 |
| 2024-08-16 | 6.42 | 6.47 | 6.38 | 6.45 | +0.31% | 65,204 | 41,967,463 |
| 2024-08-15 | 6.3 | 6.48 | 6.29 | 6.43 | +1.58% | 71,100 | 45,509,952 |
| 2024-08-14 | 6.29 | 6.37 | 6.28 | 6.33 | +0.48% | 55,447 | 35,118,599 |
| 2024-08-13 | 6.24 | 6.33 | 6.22 | 6.3 | +0.8% | 52,057 | 32,682,745 |
| 2024-08-12 | 6.24 | 6.31 | 6.19 | 6.25 | +0.32% | 54,578 | 34,159,055 |
| 2024-08-09 | 6.35 | 6.36 | 6.23 | 6.23 | -1.42% | 53,693 | 33,784,954 |
| 2024-08-08 | 6.23 | 6.33 | 6.17 | 6.32 | +1.12% | 68,275 | 42,750,720 |
| 2024-08-07 | 6.23 | 6.29 | 6.22 | 6.25 | -0.16% | 47,847 | 29,951,354 |
| 2024-08-06 | 6.24 | 6.31 | 6.16 | 6.26 | +1.29% | 61,208 | 38,179,216 |
| 2024-08-05 | 6.18 | 6.35 | 6.18 | 6.18 | -0.64% | 98,955 | 62,034,387 |
| 2024-08-02 | 6.24 | 6.32 | 6.2 | 6.22 | -1.11% | 68,102 | 42,686,102 |
| 2024-08-01 | 6.3 | 6.38 | 6.26 | 6.29 | -0.32% | 91,823 | 57,851,140 |
| 2024-07-31 | 6.16 | 6.33 | 6.13 | 6.31 | +1.77% | 166,663 | 104,364,725 |
| 2024-07-30 | 6.09 | 6.44 | 6.04 | 6.2 | +1.81% | 185,090 | 115,247,751 |
| 2024-07-29 | 6.03 | 6.12 | 5.97 | 6.09 | +1.33% | 73,279 | 44,440,837 |
| 2024-07-26 | 5.95 | 6.04 | 5.93 | 6.01 | +1.01% | 60,461 | 36,196,682 |
| 2024-07-25 | 5.79 | 5.99 | 5.76 | 5.95 | +2.59% | 77,509 | 45,805,049 |
| 2024-07-24 | 5.85 | 5.92 | 5.8 | 5.8 | -1.36% | 65,356 | 38,218,603 |
| 2024-07-23 | 5.97 | 6.03 | 5.88 | 5.88 | -2% | 51,333 | 30,634,608 |
| 2024-07-22 | 6.03 | 6.06 | 5.91 | 6 | -0.83% | 79,002 | 47,182,334 |
| 2024-07-19 | 5.96 | 6.12 | 5.94 | 6.05 | +1% | 76,308 | 46,068,689 |
| 2024-07-18 | 5.96 | 5.99 | 5.83 | 5.99 | +0.34% | 72,625 | 42,876,605 |
| 2024-07-17 | 5.98 | 6.06 | 5.96 | 5.97 | -0.17% | 64,473 | 38,678,764 |
| 2024-07-16 | 5.97 | 6.04 | 5.93 | 5.98 | +0.17% | 64,568 | 38,618,007 |
| 2024-07-15 | 6.05 | 6.05 | 5.95 | 5.97 | -1.32% | 81,777 | 49,000,512 |
| 2024-07-12 | 6.18 | 6.24 | 6.02 | 6.05 | -2.73% | 114,570 | 69,911,700 |
| 2024-07-11 | 6.16 | 6.23 | 6.08 | 6.22 | +2.98% | 89,020 | 54,969,050 |
| 2024-07-10 | 6.18 | 6.24 | 6.03 | 6.04 | -2.27% | 75,174 | 45,923,596 |
| 2024-07-09 | 6.11 | 6.21 | 6.02 | 6.18 | +1.31% | 73,626 | 45,181,812 |
| 2024-07-08 | 6.22 | 6.23 | 6.07 | 6.1 | -1.93% | 76,388 | 46,745,927 |
| 2024-07-05 | 6.17 | 6.31 | 6.11 | 6.22 | +0.65% | 71,866 | 44,733,018 |
| 2024-07-04 | 6.36 | 6.39 | 6.16 | 6.18 | -2.83% | 59,365 | 37,000,681 |
| 2024-07-03 | 6.39 | 6.45 | 6.33 | 6.36 | -0.31% | 53,365 | 34,181,927 |
| 2024-07-02 | 6.37 | 6.47 | 6.35 | 6.38 | +0.47% | 65,007 | 41,661,788 |
| 2024-07-01 | 6.26 | 6.38 | 6.18 | 6.35 | +1.11% | 74,370 | 46,803,474 |
| 2024-06-28 | 6.28 | 6.42 | 6.26 | 6.28 | -0.95% | 76,668 | 48,652,292 |
| 2024-06-27 | 6.38 | 6.43 | 6.33 | 6.34 | -0.63% | 93,331 | 59,537,364 |
| 2024-06-26 | 6.07 | 6.4 | 6.04 | 6.38 | +4.93% | 101,349 | 63,296,615 |
| 2024-06-25 | 6.1 | 6.18 | 6.01 | 6.08 | -0.49% | 73,940 | 45,051,213 |
| 2024-06-24 | 6.25 | 6.25 | 6.06 | 6.11 | -2.24% | 91,582 | 56,225,246 |
| 2024-06-21 | 6.2 | 6.32 | 6.15 | 6.25 | +0.97% | 74,168 | 46,431,472 |
| 2024-06-20 | 6.34 | 6.38 | 6.19 | 6.19 | -2.98% | 109,415 | 68,436,464 |
| 2024-06-19 | 6.48 | 6.51 | 6.36 | 6.38 | -1.54% | 69,121 | 44,354,257 |
| 2024-06-18 | 6.47 | 6.6 | 6.46 | 6.48 | +0.15% | 72,240 | 47,088,171 |
| 2024-06-17 | 6.54 | 6.62 | 6.47 | 6.47 | -1.97% | 72,638 | 47,432,252 |
| 2024-06-14 | 6.59 | 6.64 | 6.52 | 6.6 | 0% | 77,524 | 51,054,031 |
| 2024-06-13 | 6.68 | 6.68 | 6.55 | 6.6 | -1.2% | 61,183 | 40,368,202 |
| 2024-06-12 | 6.54 | 6.68 | 6.5 | 6.68 | +2.3% | 76,395 | 50,538,911 |
| 2024-06-11 | 6.55 | 6.58 | 6.43 | 6.53 | -0.61% | 66,279 | 43,151,393 |
| 2024-06-07 | 6.48 | 6.6 | 6.42 | 6.57 | +1.86% | 98,009 | 63,888,079 |
| 2024-06-06 | 6.58 | 6.6 | 6.39 | 6.45 | -1.68% | 115,390 | 74,495,470 |
| 2024-06-05 | 6.65 | 6.7 | 6.55 | 6.56 | -1.5% | 92,029 | 60,936,736 |
| 2024-06-04 | 6.72 | 6.77 | 6.57 | 6.66 | -1.33% | 148,830 | 98,982,482 |
| 2024-06-03 | 6.83 | 6.95 | 6.65 | 6.75 | -0.88% | 141,345 | 95,916,416 |
| 2024-05-31 | 6.79 | 6.85 | 6.77 | 6.81 | +0.59% | 70,887 | 48,273,835 |
| 2024-05-30 | 6.7 | 6.82 | 6.65 | 6.77 | +0.59% | 95,161 | 64,282,029 |
| 2024-05-29 | 6.75 | 6.84 | 6.69 | 6.73 | -0.44% | 105,321 | 71,041,141 |
| 2024-05-28 | 6.88 | 6.93 | 6.73 | 6.76 | -2.59% | 107,230 | 73,069,219 |
| 2024-05-27 | 7.02 | 7.1 | 6.8 | 6.94 | -1.56% | 136,505 | 94,370,022 |
| 2024-05-24 | 7.12 | 7.17 | 7.03 | 7.05 | -0.98% | 63,009 | 44,748,563 |
| 2024-05-23 | 7.35 | 7.36 | 7.09 | 7.12 | -3.26% | 118,825 | 85,403,295 |
| 2024-05-22 | 7.31 | 7.39 | 7.27 | 7.36 | +0.41% | 74,171 | 54,492,349 |
| 2024-05-21 | 7.4 | 7.51 | 7.31 | 7.33 | -0.54% | 92,422 | 68,448,223 |
| 2024-05-20 | 7.32 | 7.44 | 7.26 | 7.37 | +0.55% | 94,329 | 69,575,554 |
| 2024-05-17 | 7.3 | 7.34 | 7.21 | 7.33 | +0.55% | 71,316 | 51,831,219 |
| 2024-05-16 | 7.14 | 7.4 | 7.14 | 7.29 | +2.1% | 121,662 | 88,655,820 |
| 2024-05-15 | 7.2 | 7.25 | 7.13 | 7.14 | -0.83% | 77,451 | 55,620,616 |
| 2024-05-14 | 7.16 | 7.26 | 7.1 | 7.2 | +0.98% | 87,290 | 62,665,555 |
| 2024-05-13 | 7.21 | 7.23 | 7.08 | 7.13 | -1.93% | 111,930 | 80,006,311 |
| 2024-05-10 | 7.39 | 7.47 | 7.24 | 7.27 | -1.49% | 95,174 | 69,438,632 |
| 2024-05-09 | 7.36 | 7.43 | 7.34 | 7.38 | +0.54% | 124,393 | 91,848,877 |
| 2024-05-08 | 7.52 | 7.53 | 7.33 | 7.34 | -3.04% | 124,483 | 92,064,553 |
| 2024-05-07 | 7.59 | 7.74 | 7.54 | 7.57 | 0% | 109,293 | 83,301,315 |
| 2024-05-06 | 7.55 | 7.65 | 7.53 | 7.57 | +0.66% | 136,293 | 103,334,834 |
| 2024-04-30 | 7.53 | 7.57 | 7.34 | 7.52 | -0.66% | 152,782 | 113,925,457 |
| 2024-04-29 | 7.28 | 7.62 | 7.28 | 7.57 | +3.27% | 187,320 | 141,059,439 |
| 2024-04-26 | 7.07 | 7.36 | 7.07 | 7.33 | +3.09% | 167,674 | 121,851,381 |
| 2024-04-25 | 7.1 | 7.18 | 7.05 | 7.11 | -0.7% | 89,091 | 63,254,371 |
| 2024-04-24 | 7.11 | 7.17 | 6.98 | 7.16 | +1.13% | 92,798 | 65,923,582 |
| 2024-04-23 | 7.03 | 7.2 | 7.01 | 7.08 | +1% | 139,018 | 98,927,323 |
| 2024-04-22 | 7.3 | 7.3 | 7 | 7.01 | -4.23% | 175,133 | 124,664,802 |
| 2024-04-19 | 7.24 | 7.44 | 7.24 | 7.32 | +0.41% | 183,758 | 134,890,502 |
| 2024-04-18 | 7.25 | 7.38 | 7.15 | 7.29 | +0.55% | 169,996 | 123,583,727 |
| 2024-04-17 | 7.03 | 7.32 | 7.03 | 7.25 | +4.32% | 212,431 | 152,982,010 |
| 2024-04-16 | 7.13 | 7.31 | 6.93 | 6.95 | -3.61% | 212,077 | 150,332,986 |
| 2024-04-15 | 7.07 | 7.34 | 6.98 | 7.21 | +1.69% | 234,733 | 168,660,861 |
| 2024-04-12 | 7.41 | 7.47 | 7.06 | 7.09 | -4.96% | 289,383 | 208,517,313 |
| 2024-04-11 | 7.14 | 7.69 | 7.11 | 7.46 | +3.9% | 311,711 | 231,985,015 |
| 2024-04-10 | 7.42 | 7.43 | 7.13 | 7.18 | -3.36% | 222,471 | 161,252,865 |
| 2024-04-09 | 7.56 | 7.6 | 7.34 | 7.43 | -1.33% | 254,898 | 189,732,320 |
| 2024-04-08 | 7.67 | 7.74 | 7.51 | 7.53 | -2.33% | 231,421 | 176,476,771 |
| 2024-04-03 | 7.92 | 7.96 | 7.62 | 7.71 | -3.5% | 328,707 | 254,802,377 |
| 2024-04-02 | 8.34 | 8.34 | 7.9 | 7.99 | -4.43% | 442,275 | 354,830,739 |
| 2024-04-01 | 8.46 | 8.47 | 8.16 | 8.36 | -0.83% | 452,608 | 375,766,749 |
| 2024-03-29 | 8.54 | 8.64 | 8.23 | 8.43 | -2.54% | 533,448 | 447,832,771 |
| 2024-03-28 | 8.03 | 8.83 | 7.89 | 8.65 | +7.72% | 825,061 | 696,878,080 |
| 2024-03-27 | 8.4 | 8.6 | 7.8 | 8.03 | -6.63% | 741,169 | 601,776,158 |
| 2024-03-26 | 8.48 | 9.08 | 8.41 | 8.6 | +4.24% | 893,404 | 782,797,073 |
| 2024-03-25 | 9.34 | 9.34 | 8.25 | 8.25 | -2.83% | 1,222,693 | 1,100,827,826 |
| 2024-03-22 | 7.65 | 8.49 | 7.59 | 8.49 | +9.97% | 526,954 | 428,491,584 |
| 2024-03-21 | 7.71 | 7.82 | 7.65 | 7.72 | +1.05% | 157,494 | 121,698,933 |
| 2024-03-20 | 7.41 | 7.82 | 7.41 | 7.64 | +2.96% | 174,030 | 132,584,621 |
| 2024-03-19 | 7.42 | 7.55 | 7.4 | 7.42 | -0.27% | 96,287 | 71,926,419 |
| 2024-03-18 | 7.32 | 7.44 | 7.27 | 7.44 | +1.5% | 89,060 | 65,534,583 |
| 2024-03-15 | 7.27 | 7.44 | 7.23 | 7.33 | +0.83% | 93,568 | 68,282,001 |
| 2024-03-14 | 7.41 | 7.43 | 7.21 | 7.27 | -2.15% | 78,395 | 57,351,657 |
| 2024-03-13 | 7.3 | 7.54 | 7.23 | 7.43 | +2.06% | 116,834 | 86,394,608 |
| 2024-03-12 | 7.37 | 7.43 | 7.22 | 7.28 | -1.22% | 109,195 | 79,755,411 |
| 2024-03-11 | 7.23 | 7.37 | 7.21 | 7.37 | +1.66% | 72,607 | 52,828,659 |
| 2024-03-08 | 7.18 | 7.29 | 7.12 | 7.25 | +0.69% | 73,296 | 52,697,496 |
| 2024-03-07 | 7.43 | 7.57 | 7.2 | 7.2 | -2.04% | 90,659 | 66,512,143 |
| 2024-03-06 | 7.43 | 7.48 | 7.31 | 7.35 | -1.21% | 75,033 | 55,508,785 |
| 2024-03-05 | 7.45 | 7.54 | 7.35 | 7.44 | -0.27% | 96,865 | 72,111,885 |
| 2024-03-04 | 7.44 | 7.48 | 7.32 | 7.46 | +0.13% | 101,550 | 75,350,470 |
| 2024-03-01 | 7.36 | 7.5 | 7.32 | 7.45 | +1.09% | 103,439 | 76,823,708 |
| 2024-02-29 | 7.09 | 7.42 | 7.08 | 7.37 | +3.22% | 106,786 | 78,061,460 |
| 2024-02-28 | 7.4 | 7.54 | 7.13 | 7.14 | -3.51% | 146,927 | 108,324,374 |
| 2024-02-27 | 7.18 | 7.4 | 7.11 | 7.4 | +3.06% | 92,042 | 66,990,153 |
| 2024-02-26 | 7.25 | 7.29 | 7.11 | 7.18 | -1.1% | 99,299 | 71,436,924 |
| 2024-02-23 | 7.15 | 7.27 | 7.07 | 7.26 | +1.54% | 90,284 | 64,810,061 |
| 2024-02-22 | 7.09 | 7.21 | 7.07 | 7.15 | +0.7% | 74,556 | 53,134,335 |
| 2024-02-21 | 7.03 | 7.33 | 6.98 | 7.1 | -0.28% | 121,665 | 87,075,776 |
| 2024-02-20 | 7.1 | 7.14 | 6.92 | 7.12 | +0.42% | 112,636 | 79,381,489 |
| 2024-02-19 | 7.36 | 7.36 | 6.95 | 7.09 | -0.7% | 159,783 | 112,948,218 |
| 2024-02-08 | 7.01 | 7.51 | 6.95 | 7.14 | +3.33% | 240,570 | 174,452,019 |
| 2024-02-07 | 6.36 | 6.92 | 6.26 | 6.91 | +9.86% | 243,295 | 163,608,717 |
| 2024-02-06 | 5.78 | 6.42 | 5.67 | 6.29 | +6.43% | 202,313 | 122,106,759 |
| 2024-02-05 | 6.42 | 6.42 | 5.79 | 5.91 | -8.09% | 215,301 | 129,044,294 |
| 2024-02-02 | 6.56 | 6.8 | 6.22 | 6.43 | -1.98% | 132,330 | 86,363,319 |
| 2024-02-01 | 6.68 | 6.76 | 6.46 | 6.56 | -2.09% | 105,176 | 69,445,212 |
| 2024-01-31 | 6.82 | 7.03 | 6.67 | 6.7 | -1.9% | 114,321 | 78,348,155 |
| 2024-01-30 | 7.06 | 7.07 | 6.8 | 6.83 | -3.67% | 84,201 | 58,564,035 |
| 2024-01-29 | 7.21 | 7.26 | 7.07 | 7.09 | -1.8% | 78,595 | 56,071,527 |
| 2024-01-26 | 7.17 | 7.31 | 7.11 | 7.22 | +0.7% | 96,053 | 69,325,717 |
| 2024-01-25 | 6.81 | 7.18 | 6.75 | 7.17 | +5.91% | 107,116 | 75,038,767 |
| 2024-01-24 | 6.62 | 6.78 | 6.47 | 6.77 | +2.42% | 108,842 | 72,202,924 |
| 2024-01-23 | 6.49 | 6.66 | 6.41 | 6.61 | +2.01% | 107,452 | 70,187,035 |
| 2024-01-22 | 6.93 | 6.95 | 6.42 | 6.48 | -6.9% | 115,575 | 77,190,349 |
| 2024-01-19 | 6.92 | 7.08 | 6.88 | 6.96 | +1.02% | 91,975 | 64,308,628 |
| 2024-01-18 | 6.96 | 7.02 | 6.7 | 6.89 | -1.71% | 94,584 | 64,631,480 |
| 2024-01-17 | 7.13 | 7.24 | 7 | 7.01 | -2.23% | 59,429 | 42,234,692 |
| 2024-01-16 | 7.26 | 7.31 | 7.08 | 7.17 | -1.78% | 69,747 | 49,898,049 |
| 2024-01-15 | 7.18 | 7.38 | 7.17 | 7.3 | +0.69% | 65,147 | 47,486,065 |
| 2024-01-12 | 7.35 | 7.39 | 7.24 | 7.25 | -1.36% | 50,869 | 37,203,712 |
| 2024-01-11 | 7.18 | 7.36 | 7.15 | 7.35 | +2.51% | 57,118 | 41,651,391 |
| 2024-01-10 | 7.32 | 7.34 | 7.16 | 7.17 | -2.45% | 50,333 | 36,377,407 |
| 2024-01-09 | 7.36 | 7.41 | 7.29 | 7.35 | 0% | 68,455 | 50,261,846 |
| 2024-01-08 | 7.42 | 7.5 | 7.34 | 7.35 | -1.87% | 71,473 | 53,105,290 |
| 2024-01-05 | 7.6 | 7.66 | 7.44 | 7.49 | -1.71% | 79,784 | 60,306,675 |
| 2024-01-04 | 7.55 | 7.63 | 7.42 | 7.62 | +0.66% | 105,409 | 79,547,406 |
| 2024-01-03 | 7.42 | 7.68 | 7.41 | 7.57 | +1.47% | 135,680 | 102,884,426 |
| 2024-01-02 | 7.41 | 7.51 | 7.38 | 7.46 | +1.22% | 136,409 | 101,853,047 |
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：