股票概览
7.23
+0.84%
+0.06
7.16
开盘价
7.38
最高价
7.14
最低价
977,067
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.11
MA10 (10日均线)
7.09
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 | 7.16 | 7.38 | 7.14 | 7.23 | +0.84% | 977,067 | 710,014,689 |
| 2024-12-30 | 7.05 | 7.18 | 7.04 | 7.17 | +1.41% | 566,919 | 405,228,156 |
| 2024-12-27 | 7.22 | 7.26 | 7.05 | 7.07 | -1.94% | 703,563 | 500,280,663 |
| 2024-12-26 | 7.21 | 7.23 | 7.13 | 7.21 | +0.28% | 378,102 | 272,057,738 |
| 2024-12-25 | 7.25 | 7.25 | 7.14 | 7.19 | -0.69% | 383,138 | 275,375,350 |
| 2024-12-24 | 7.06 | 7.25 | 7.04 | 7.24 | +2.26% | 888,574 | 637,680,001 |
| 2024-12-23 | 6.92 | 7.1 | 6.89 | 7.08 | +2.46% | 844,596 | 594,250,553 |
| 2024-12-20 | 7 | 7.04 | 6.91 | 6.91 | -1.43% | 465,481 | 322,899,304 |
| 2024-12-19 | 6.96 | 7.01 | 6.91 | 7.01 | +0.29% | 330,082 | 229,643,556 |
| 2024-12-18 | 7.01 | 7.07 | 6.98 | 6.99 | -0.29% | 324,705 | 228,169,021 |
| 2024-12-17 | 6.99 | 7.09 | 6.96 | 7.01 | +0.29% | 385,036 | 270,533,504 |
| 2024-12-16 | 7.09 | 7.12 | 6.96 | 6.99 | -1.41% | 549,014 | 386,658,209 |
| 2024-12-13 | 7.22 | 7.22 | 7.08 | 7.09 | -2.07% | 611,693 | 436,211,138 |
| 2024-12-12 | 7.19 | 7.24 | 7.13 | 7.24 | +0.84% | 483,450 | 348,096,352 |
| 2024-12-11 | 7.16 | 7.24 | 7.12 | 7.18 | +0.28% | 521,143 | 374,314,449 |
| 2024-12-10 | 7.13 | 7.29 | 7.09 | 7.16 | +2.43% | 1,295,262 | 931,443,441 |
| 2024-12-09 | 7.04 | 7.08 | 6.95 | 6.99 | -0.57% | 514,345 | 360,828,245 |
| 2024-12-06 | 7.04 | 7.1 | 7 | 7.03 | -0.42% | 640,639 | 451,099,585 |
| 2024-12-05 | 6.93 | 7.07 | 6.85 | 7.06 | +1.29% | 767,564 | 535,059,660 |
| 2024-12-04 | 6.99 | 7.01 | 6.94 | 6.97 | -0.43% | 371,205 | 258,956,081 |
| 2024-12-03 | 6.99 | 7.05 | 6.93 | 7 | +0.14% | 439,588 | 306,551,875 |
| 2024-12-02 | 6.96 | 7.02 | 6.94 | 6.99 | +0.14% | 541,224 | 377,718,111 |
| 2024-11-29 | 6.96 | 7.03 | 6.94 | 6.98 | +0.14% | 424,747 | 296,730,934 |
| 2024-11-28 | 7.05 | 7.08 | 6.96 | 6.97 | -1.55% | 407,976 | 285,762,100 |
| 2024-11-27 | 6.85 | 7.08 | 6.84 | 7.08 | +2.91% | 494,628 | 344,852,919 |
| 2024-11-26 | 6.93 | 6.96 | 6.85 | 6.88 | -1.01% | 347,113 | 239,584,060 |
| 2024-11-25 | 6.91 | 7.1 | 6.9 | 6.95 | +0.43% | 586,231 | 410,170,484 |
| 2024-11-22 | 7.06 | 7.1 | 6.92 | 6.92 | -2.4% | 482,887 | 338,820,571 |
| 2024-11-21 | 7.06 | 7.12 | 7.03 | 7.09 | +0.14% | 340,015 | 240,295,206 |
| 2024-11-20 | 7.06 | 7.15 | 7 | 7.08 | +0.43% | 534,514 | 377,897,768 |
| 2024-11-19 | 6.98 | 7.06 | 6.93 | 7.05 | +1% | 430,244 | 301,555,947 |
| 2024-11-18 | 7.03 | 7.13 | 6.95 | 6.98 | -0.43% | 611,691 | 430,766,281 |
| 2024-11-15 | 7.14 | 7.19 | 7 | 7.01 | -2.23% | 594,455 | 420,860,241 |
| 2024-11-14 | 7.31 | 7.33 | 7.15 | 7.17 | -1.78% | 461,512 | 334,113,743 |
| 2024-11-13 | 7.24 | 7.33 | 7.22 | 7.3 | +0.27% | 468,476 | 340,573,121 |
| 2024-11-12 | 7.4 | 7.49 | 7.25 | 7.28 | -1.49% | 673,758 | 496,379,363 |
| 2024-11-11 | 7.44 | 7.48 | 7.27 | 7.39 | -0.54% | 841,947 | 619,223,190 |
| 2024-11-08 | 7.59 | 7.62 | 7.4 | 7.43 | -1.59% | 844,777 | 630,154,614 |
| 2024-11-07 | 7.33 | 7.55 | 7.3 | 7.55 | +2.3% | 805,525 | 602,780,226 |
| 2024-11-06 | 7.4 | 7.5 | 7.32 | 7.38 | -0.14% | 1,037,639 | 768,944,573 |
| 2024-11-05 | 7.21 | 7.4 | 7.14 | 7.39 | +2.5% | 1,165,146 | 848,257,980 |
| 2024-11-04 | 7.22 | 7.25 | 7.04 | 7.21 | +1.12% | 969,992 | 694,984,372 |
| 2024-11-01 | 6.96 | 7.23 | 6.91 | 7.13 | +2.59% | 1,221,863 | 868,761,832 |
| 2024-10-31 | 6.84 | 7.08 | 6.8 | 6.95 | +2.06% | 1,196,548 | 836,337,571 |
| 2024-10-30 | 6.72 | 6.92 | 6.71 | 6.81 | +1.04% | 642,847 | 439,326,538 |
| 2024-10-29 | 6.94 | 6.96 | 6.72 | 6.74 | -2.74% | 851,617 | 580,103,387 |
| 2024-10-28 | 6.87 | 6.93 | 6.79 | 6.93 | +1.02% | 612,053 | 421,541,888 |
| 2024-10-25 | 6.89 | 6.93 | 6.84 | 6.86 | -0.44% | 670,416 | 460,937,662 |
| 2024-10-24 | 6.9 | 7.02 | 6.86 | 6.89 | -0.58% | 726,459 | 502,644,237 |
| 2024-10-23 | 6.86 | 6.97 | 6.81 | 6.93 | +1.17% | 756,873 | 522,203,649 |
| 2024-10-22 | 6.84 | 6.91 | 6.8 | 6.85 | +0.15% | 561,398 | 384,630,445 |
| 2024-10-21 | 6.95 | 6.99 | 6.8 | 6.84 | -1.3% | 750,684 | 514,602,594 |
| 2024-10-18 | 6.75 | 7.03 | 6.73 | 6.93 | +3.13% | 944,510 | 651,782,031 |
| 2024-10-17 | 6.82 | 6.9 | 6.71 | 6.72 | -1.47% | 524,342 | 356,816,507 |
| 2024-10-16 | 6.84 | 6.93 | 6.77 | 6.82 | -1.02% | 500,853 | 342,420,579 |
| 2024-10-15 | 7.11 | 7.12 | 6.88 | 6.89 | -2.96% | 706,818 | 492,224,507 |
| 2024-10-14 | 6.97 | 7.13 | 6.94 | 7.1 | +2.45% | 774,720 | 547,148,556 |
| 2024-10-11 | 7.13 | 7.13 | 6.87 | 6.93 | -2.81% | 704,305 | 491,785,570 |
| 2024-10-10 | 6.91 | 7.33 | 6.89 | 7.13 | +3.48% | 1,282,371 | 914,627,475 |
| 2024-10-09 | 7.45 | 7.47 | 6.89 | 6.89 | -10.05% | 1,732,009 | 1,233,826,112 |
| 2024-10-08 | 8.33 | 8.33 | 7.36 | 7.66 | +1.06% | 2,157,995 | 1,676,343,981 |
| 2024-09-30 | 7.37 | 7.64 | 7.1 | 7.58 | +6.31% | 1,881,813 | 1,396,412,890 |
| 2024-09-27 | 6.9 | 7.3 | 6.9 | 7.13 | +4.39% | 1,160,428 | 820,647,394 |
| 2024-09-26 | 6.51 | 6.83 | 6.47 | 6.83 | +4.92% | 726,261 | 484,039,739 |
| 2024-09-25 | 6.52 | 6.76 | 6.48 | 6.51 | +1.88% | 952,172 | 627,592,596 |
| 2024-09-24 | 6.12 | 6.4 | 6.09 | 6.39 | +4.75% | 837,213 | 524,241,461 |
| 2024-09-23 | 5.99 | 6.12 | 5.97 | 6.1 | +2.18% | 514,630 | 312,357,014 |
| 2024-09-20 | 6.01 | 6.01 | 5.86 | 5.97 | -1% | 484,642 | 287,749,746 |
| 2024-09-19 | 5.97 | 6.1 | 5.9 | 6.03 | +1.86% | 601,999 | 362,536,606 |
| 2024-09-18 | 5.76 | 5.95 | 5.72 | 5.92 | +2.96% | 390,328 | 228,514,522 |
| 2024-09-13 | 5.85 | 5.88 | 5.75 | 5.75 | -2.04% | 349,447 | 202,791,206 |
| 2024-09-12 | 6 | 6.1 | 5.86 | 5.87 | -2% | 373,004 | 222,352,354 |
| 2024-09-11 | 5.86 | 6 | 5.83 | 5.99 | +1.53% | 392,992 | 233,764,688 |
| 2024-09-10 | 5.85 | 5.92 | 5.76 | 5.9 | +1.2% | 391,040 | 228,397,867 |
| 2024-09-09 | 5.93 | 5.94 | 5.78 | 5.83 | -2.02% | 434,900 | 253,839,464 |
| 2024-09-06 | 6.01 | 6.05 | 5.94 | 5.95 | -1.16% | 292,715 | 175,291,703 |
| 2024-09-05 | 6.04 | 6.1 | 5.99 | 6.02 | -0.17% | 372,393 | 224,280,836 |
| 2024-09-04 | 6.08 | 6.09 | 5.99 | 6.03 | -1.47% | 462,219 | 278,380,033 |
| 2024-09-03 | 6.14 | 6.17 | 6.04 | 6.12 | -0.33% | 523,899 | 319,020,160 |
| 2024-09-02 | 6.31 | 6.34 | 6.14 | 6.14 | -2.85% | 581,622 | 361,748,871 |
| 2024-08-30 | 6.28 | 6.42 | 6.08 | 6.32 | +0.96% | 790,477 | 496,871,719 |
| 2024-08-29 | 6.31 | 6.36 | 6.26 | 6.26 | -1.42% | 375,433 | 236,542,344 |
| 2024-08-28 | 6.33 | 6.41 | 6.3 | 6.35 | -0.16% | 320,126 | 202,707,006 |
| 2024-08-27 | 6.46 | 6.49 | 6.33 | 6.36 | -1.55% | 253,959 | 162,050,588 |
| 2024-08-26 | 6.5 | 6.56 | 6.37 | 6.46 | -0.62% | 306,453 | 198,814,293 |
| 2024-08-23 | 6.39 | 6.55 | 6.36 | 6.5 | +1.88% | 300,637 | 194,536,637 |
| 2024-08-22 | 6.45 | 6.51 | 6.36 | 6.38 | -1.39% | 264,382 | 169,999,452 |
| 2024-08-21 | 6.6 | 6.67 | 6.43 | 6.47 | -2.71% | 374,405 | 244,467,837 |
| 2024-08-20 | 6.76 | 6.78 | 6.6 | 6.65 | -1.19% | 349,166 | 232,600,892 |
| 2024-08-19 | 6.48 | 6.73 | 6.46 | 6.73 | +3.86% | 506,952 | 338,226,878 |
| 2024-08-16 | 6.49 | 6.59 | 6.46 | 6.48 | -0.15% | 386,743 | 252,131,842 |
| 2024-08-15 | 6.29 | 6.5 | 6.26 | 6.49 | +2.85% | 465,357 | 299,568,575 |
| 2024-08-14 | 6.44 | 6.45 | 6.3 | 6.31 | -2.02% | 255,225 | 161,860,819 |
| 2024-08-13 | 6.46 | 6.52 | 6.31 | 6.44 | -0.46% | 405,962 | 259,169,723 |
| 2024-08-12 | 6.47 | 6.52 | 6.41 | 6.47 | 0% | 260,801 | 168,789,792 |
| 2024-08-09 | 6.51 | 6.68 | 6.45 | 6.47 | -0.31% | 448,922 | 295,620,638 |
| 2024-08-08 | 6.52 | 6.57 | 6.45 | 6.49 | -0.76% | 255,693 | 165,887,821 |
| 2024-08-07 | 6.49 | 6.62 | 6.49 | 6.54 | +0.31% | 274,356 | 180,229,137 |
| 2024-08-06 | 6.51 | 6.57 | 6.45 | 6.52 | +0.62% | 300,170 | 194,957,645 |
| 2024-08-05 | 6.56 | 6.65 | 6.47 | 6.48 | -1.52% | 360,507 | 236,119,736 |
| 2024-08-02 | 6.67 | 6.69 | 6.56 | 6.58 | -1.94% | 266,829 | 176,394,063 |
| 2024-08-01 | 6.75 | 6.82 | 6.69 | 6.71 | -0.3% | 353,542 | 238,343,802 |
| 2024-07-31 | 6.6 | 6.78 | 6.52 | 6.73 | +2.28% | 399,460 | 267,410,189 |
| 2024-07-30 | 6.63 | 6.65 | 6.48 | 6.58 | -1.35% | 293,566 | 192,171,790 |
| 2024-07-29 | 6.73 | 6.75 | 6.65 | 6.67 | -1.19% | 285,160 | 190,601,094 |
| 2024-07-26 | 6.51 | 6.78 | 6.5 | 6.75 | -0.88% | 538,183 | 359,497,987 |
| 2024-07-25 | 6.95 | 6.97 | 6.74 | 6.81 | -2.44% | 633,781 | 432,110,309 |
| 2024-07-24 | 7 | 7.07 | 6.95 | 6.98 | -0.43% | 418,843 | 292,862,520 |
| 2024-07-23 | 7.15 | 7.21 | 7.01 | 7.01 | -2.09% | 292,298 | 207,433,690 |
| 2024-07-22 | 7.29 | 7.31 | 7.12 | 7.16 | -1.92% | 347,108 | 249,283,614 |
| 2024-07-19 | 7.17 | 7.31 | 7.11 | 7.3 | +1.81% | 369,073 | 267,724,865 |
| 2024-07-18 | 7.14 | 7.23 | 7.09 | 7.17 | +0.14% | 293,687 | 210,533,497 |
| 2024-07-17 | 7.27 | 7.29 | 7.08 | 7.16 | -1.38% | 405,304 | 289,456,520 |
| 2024-07-16 | 7.38 | 7.39 | 7.24 | 7.26 | -1.63% | 306,014 | 222,820,868 |
| 2024-07-15 | 7.4 | 7.48 | 7.34 | 7.38 | -0.81% | 263,849 | 195,113,058 |
| 2024-07-12 | 7.55 | 7.6 | 7.43 | 7.44 | -2.23% | 316,455 | 236,763,395 |
| 2024-07-11 | 7.37 | 7.7 | 7.37 | 7.61 | +3.96% | 521,251 | 393,537,974 |
| 2024-07-10 | 7.38 | 7.41 | 7.29 | 7.32 | -1.35% | 379,024 | 277,938,402 |
| 2024-07-09 | 7.25 | 7.46 | 7.18 | 7.42 | +2.06% | 489,955 | 359,479,028 |
| 2024-07-08 | 7.37 | 7.38 | 7.25 | 7.27 | -1.62% | 336,941 | 246,188,801 |
| 2024-07-05 | 7.34 | 7.41 | 7.27 | 7.39 | +0.68% | 274,560 | 201,739,445 |
| 2024-07-04 | 7.38 | 7.42 | 7.28 | 7.34 | -0.27% | 392,175 | 287,943,408 |
| 2024-07-03 | 7.57 | 7.6 | 7.34 | 7.36 | -3.54% | 539,335 | 400,755,319 |
| 2024-07-02 | 7.84 | 7.88 | 7.43 | 7.63 | -2.18% | 710,826 | 540,296,942 |
| 2024-07-01 | 7.71 | 7.82 | 7.64 | 7.8 | +1.56% | 404,476 | 313,817,054 |
| 2024-06-28 | 7.52 | 7.77 | 7.52 | 7.68 | +1.86% | 553,547 | 425,981,515 |
| 2024-06-27 | 7.79 | 7.79 | 7.53 | 7.54 | -3.33% | 631,085 | 479,709,913 |
| 2024-06-26 | 7.79 | 7.84 | 7.69 | 7.8 | -0.38% | 317,469 | 246,535,137 |
| 2024-06-25 | 7.78 | 7.95 | 7.76 | 7.83 | +0.51% | 430,504 | 338,016,762 |
| 2024-06-24 | 7.9 | 8 | 7.76 | 7.79 | -1.27% | 436,402 | 341,676,308 |
| 2024-06-21 | 7.78 | 7.94 | 7.77 | 7.89 | +1.41% | 412,750 | 325,186,393 |
| 2024-06-20 | 7.81 | 7.92 | 7.74 | 7.78 | -0.77% | 276,298 | 215,451,845 |
| 2024-06-19 | 7.93 | 7.95 | 7.78 | 7.84 | -1.13% | 283,707 | 222,749,427 |
| 2024-06-18 | 7.79 | 7.99 | 7.63 | 7.93 | +1.8% | 588,671 | 459,494,213 |
| 2024-06-17 | 7.99 | 8.04 | 7.76 | 7.79 | -2.38% | 430,785 | 338,166,009 |
| 2024-06-14 | 7.88 | 8.07 | 7.88 | 7.98 | +0.88% | 329,326 | 262,483,143 |
| 2024-06-13 | 8.06 | 8.09 | 7.88 | 7.91 | -1.98% | 288,119 | 229,234,575 |
| 2024-06-12 | 7.93 | 8.13 | 7.88 | 8.07 | +1.25% | 336,480 | 270,220,540 |
| 2024-06-11 | 8.09 | 8.14 | 7.84 | 7.97 | -1.73% | 477,264 | 378,179,658 |
| 2024-06-07 | 7.97 | 8.2 | 7.95 | 8.11 | +1.5% | 466,559 | 377,823,093 |
| 2024-06-06 | 7.91 | 8.05 | 7.85 | 7.99 | +0.76% | 510,578 | 405,921,516 |
| 2024-06-05 | 8.21 | 8.24 | 7.91 | 7.93 | -3.53% | 487,934 | 391,018,657 |
| 2024-06-04 | 8.05 | 8.24 | 7.98 | 8.22 | +1.73% | 423,996 | 345,245,286 |
| 2024-06-03 | 8 | 8.15 | 7.98 | 8.08 | +0.62% | 470,984 | 380,787,448 |
| 2024-05-31 | 7.9 | 8.05 | 7.89 | 8.03 | +2.03% | 499,631 | 400,229,132 |
| 2024-05-30 | 8.02 | 8.04 | 7.85 | 7.87 | -1.99% | 568,128 | 450,022,510 |
| 2024-05-29 | 8.13 | 8.16 | 8.01 | 8.03 | -1.59% | 371,109 | 299,228,674 |
| 2024-05-28 | 8.31 | 8.36 | 8.13 | 8.16 | -1.69% | 336,643 | 276,084,636 |
| 2024-05-27 | 8.2 | 8.33 | 8.18 | 8.3 | +0.61% | 341,352 | 282,119,374 |
| 2024-05-24 | 8.15 | 8.35 | 8.11 | 8.25 | +1.35% | 462,252 | 381,582,017 |
| 2024-05-23 | 8.27 | 8.33 | 8.09 | 8.14 | -2.05% | 542,277 | 443,535,573 |
| 2024-05-22 | 8.44 | 8.46 | 8.28 | 8.31 | -1.66% | 371,285 | 310,226,406 |
| 2024-05-21 | 8.4 | 8.51 | 8.32 | 8.45 | +0.12% | 316,676 | 267,106,810 |
| 2024-05-20 | 8.38 | 8.5 | 8.25 | 8.44 | +0.72% | 571,830 | 479,020,005 |
| 2024-05-17 | 8.59 | 8.64 | 8.27 | 8.38 | -2.67% | 665,424 | 556,781,660 |
| 2024-05-16 | 8.67 | 8.74 | 8.58 | 8.61 | -0.81% | 345,170 | 298,492,041 |
| 2024-05-15 | 8.66 | 8.82 | 8.65 | 8.68 | -0.46% | 360,965 | 314,803,992 |
| 2024-05-14 | 8.92 | 9.03 | 8.7 | 8.72 | -2.46% | 556,910 | 489,887,894 |
| 2024-05-13 | 8.92 | 9.05 | 8.81 | 8.94 | -0.56% | 509,226 | 455,062,725 |
| 2024-05-10 | 9.06 | 9.08 | 8.86 | 8.99 | -0.99% | 496,338 | 444,641,463 |
| 2024-05-09 | 8.59 | 9.2 | 8.58 | 9.08 | +5.58% | 974,695 | 875,995,884 |
| 2024-05-08 | 8.69 | 8.69 | 8.57 | 8.6 | -1.15% | 342,242 | 294,590,944 |
| 2024-05-07 | 8.7 | 8.82 | 8.58 | 8.7 | -0.91% | 663,791 | 578,244,826 |
| 2024-05-06 | 8.52 | 8.84 | 8.29 | 8.78 | +3.17% | 1,128,195 | 972,898,884 |
| 2024-04-30 | 8.52 | 8.55 | 8.28 | 8.51 | +0.12% | 808,212 | 680,262,001 |
| 2024-04-29 | 8.62 | 8.73 | 8.49 | 8.5 | -1.39% | 591,425 | 505,739,013 |
| 2024-04-26 | 8.51 | 8.64 | 8.41 | 8.62 | +0.94% | 636,906 | 544,554,413 |
| 2024-04-25 | 8.54 | 8.66 | 8.5 | 8.54 | -0.58% | 398,201 | 341,050,595 |
| 2024-04-24 | 8.6 | 8.64 | 8.45 | 8.59 | +0.23% | 604,778 | 516,705,531 |
| 2024-04-23 | 8.82 | 8.85 | 8.51 | 8.57 | -2.83% | 675,013 | 581,825,161 |
| 2024-04-22 | 9.18 | 9.25 | 8.76 | 8.82 | -4.23% | 913,477 | 816,695,652 |
| 2024-04-19 | 9.12 | 9.29 | 9.1 | 9.21 | -0.11% | 407,727 | 375,161,210 |
| 2024-04-18 | 9.3 | 9.53 | 9.16 | 9.22 | -1.39% | 663,958 | 617,557,782 |
| 2024-04-17 | 9.05 | 9.37 | 8.91 | 9.35 | +3.09% | 850,275 | 778,952,857 |
| 2024-04-16 | 9.18 | 9.23 | 8.95 | 9.07 | -1.95% | 623,199 | 565,915,233 |
| 2024-04-15 | 9.04 | 9.3 | 8.99 | 9.25 | +2.21% | 841,671 | 773,984,874 |
| 2024-04-12 | 9.12 | 9.18 | 8.99 | 9.05 | -0.77% | 478,095 | 433,952,898 |
| 2024-04-11 | 8.74 | 9.28 | 8.69 | 9.12 | +3.75% | 1,065,546 | 966,615,250 |
| 2024-04-10 | 8.54 | 8.92 | 8.54 | 8.79 | +3.05% | 756,662 | 666,229,043 |
| 2024-04-09 | 8.63 | 8.78 | 8.5 | 8.53 | -1.5% | 405,832 | 347,819,426 |
| 2024-04-08 | 8.36 | 8.74 | 8.36 | 8.66 | +2.12% | 651,206 | 561,346,520 |
| 2024-04-03 | 8.49 | 8.5 | 8.4 | 8.48 | -0.12% | 328,990 | 278,199,956 |
| 2024-04-02 | 8.52 | 8.61 | 8.4 | 8.49 | -0.24% | 421,682 | 357,868,013 |
| 2024-04-01 | 8.25 | 8.58 | 8.25 | 8.51 | +3.65% | 825,115 | 699,057,393 |
| 2024-03-29 | 8.08 | 8.21 | 7.98 | 8.21 | +2.24% | 625,411 | 509,333,856 |
| 2024-03-28 | 7.92 | 8.09 | 7.84 | 8.03 | +1.39% | 367,443 | 293,198,193 |
| 2024-03-27 | 8.06 | 8.13 | 7.92 | 7.92 | -1.74% | 380,848 | 305,055,530 |
| 2024-03-26 | 7.92 | 8.09 | 7.9 | 8.06 | +1.38% | 567,728 | 455,771,051 |
| 2024-03-25 | 7.75 | 8.1 | 7.73 | 7.95 | +2.98% | 757,728 | 603,815,541 |
| 2024-03-22 | 7.69 | 7.83 | 7.68 | 7.72 | 0% | 502,054 | 388,697,485 |
| 2024-03-21 | 7.79 | 7.81 | 7.69 | 7.72 | -0.64% | 329,295 | 254,327,725 |
| 2024-03-20 | 7.83 | 7.89 | 7.72 | 7.77 | -1.02% | 365,178 | 283,736,046 |
| 2024-03-19 | 7.94 | 8.01 | 7.85 | 7.85 | -1.63% | 341,600 | 270,546,605 |
| 2024-03-18 | 7.8 | 8.04 | 7.78 | 7.98 | +2.44% | 590,540 | 469,893,731 |
| 2024-03-15 | 7.87 | 7.94 | 7.75 | 7.79 | -1.14% | 451,633 | 353,301,552 |
| 2024-03-14 | 7.66 | 7.94 | 7.65 | 7.88 | +3.14% | 785,649 | 616,209,019 |
| 2024-03-13 | 7.78 | 7.84 | 7.63 | 7.64 | -1.93% | 633,909 | 488,763,862 |
| 2024-03-12 | 7.92 | 7.93 | 7.7 | 7.79 | -2.01% | 558,497 | 435,506,146 |
| 2024-03-11 | 8.1 | 8.18 | 7.85 | 7.95 | -1.97% | 611,986 | 487,410,771 |
| 2024-03-08 | 8.23 | 8.28 | 8.05 | 8.11 | -1.46% | 600,498 | 486,505,774 |
| 2024-03-07 | 8.27 | 8.39 | 8.22 | 8.23 | -0.36% | 475,415 | 394,575,151 |
| 2024-03-06 | 8.04 | 8.34 | 8.01 | 8.26 | +2.86% | 799,733 | 659,331,604 |
| 2024-03-05 | 7.99 | 8.05 | 7.93 | 8.03 | +0.38% | 353,730 | 283,081,959 |
| 2024-03-04 | 7.96 | 8.09 | 7.95 | 8 | 0% | 407,297 | 326,530,242 |
| 2024-03-01 | 8.02 | 8.15 | 7.95 | 8 | 0% | 500,584 | 401,701,732 |
| 2024-02-29 | 7.76 | 8.03 | 7.75 | 8 | +2.7% | 571,480 | 454,516,405 |
| 2024-02-28 | 7.99 | 8 | 7.75 | 7.79 | -2.75% | 751,205 | 589,418,003 |
| 2024-02-27 | 8 | 8.09 | 7.93 | 8.01 | 0% | 487,974 | 390,177,540 |
| 2024-02-26 | 8.01 | 8.1 | 7.95 | 8.01 | +0.5% | 522,281 | 418,939,232 |
| 2024-02-23 | 8.13 | 8.2 | 7.86 | 7.97 | -2.09% | 729,432 | 581,860,235 |
| 2024-02-22 | 8.01 | 8.14 | 7.98 | 8.14 | +1.24% | 478,341 | 385,964,908 |
| 2024-02-21 | 8.1 | 8.25 | 8.03 | 8.04 | -1.35% | 651,990 | 529,296,550 |
| 2024-02-20 | 7.91 | 8.18 | 7.83 | 8.15 | +2.9% | 658,197 | 532,309,505 |
| 2024-02-19 | 7.76 | 7.92 | 7.65 | 7.92 | +2.33% | 758,363 | 594,545,441 |
| 2024-02-08 | 7.69 | 7.84 | 7.62 | 7.74 | +0.26% | 737,737 | 570,091,619 |
| 2024-02-07 | 7.8 | 7.83 | 7.6 | 7.72 | -0.9% | 950,106 | 731,215,121 |
| 2024-02-06 | 7.39 | 7.79 | 7.34 | 7.79 | +4.7% | 1,042,615 | 797,123,883 |
| 2024-02-05 | 7.35 | 7.53 | 7.3 | 7.44 | +1.22% | 850,882 | 631,836,496 |
| 2024-02-02 | 7.22 | 7.45 | 7.17 | 7.35 | +2.08% | 802,017 | 590,414,637 |
| 2024-02-01 | 7.16 | 7.27 | 7.11 | 7.2 | 0% | 542,089 | 389,939,668 |
| 2024-01-31 | 7.34 | 7.37 | 7.16 | 7.2 | -2.31% | 578,036 | 418,714,086 |
| 2024-01-30 | 7.34 | 7.48 | 7.29 | 7.37 | 0% | 674,612 | 499,931,528 |
| 2024-01-29 | 7.3 | 7.45 | 7.29 | 7.37 | +1.1% | 692,287 | 512,164,951 |
| 2024-01-26 | 7.25 | 7.35 | 7.22 | 7.29 | +0.55% | 568,564 | 414,753,546 |
| 2024-01-25 | 7.19 | 7.27 | 7.13 | 7.25 | +0.55% | 650,721 | 468,735,373 |
| 2024-01-24 | 7.03 | 7.29 | 7.02 | 7.21 | +2.41% | 675,271 | 484,780,191 |
| 2024-01-23 | 6.91 | 7.1 | 6.83 | 7.04 | +1.59% | 616,542 | 430,010,643 |
| 2024-01-22 | 7.08 | 7.13 | 6.88 | 6.93 | -2.26% | 600,054 | 421,191,191 |
| 2024-01-19 | 7.09 | 7.22 | 7.01 | 7.09 | 0% | 645,970 | 459,019,932 |
| 2024-01-18 | 6.99 | 7.11 | 6.93 | 7.09 | +0.71% | 830,609 | 582,253,668 |
| 2024-01-17 | 6.88 | 7.2 | 6.87 | 7.04 | +2.33% | 1,070,318 | 758,961,649 |
| 2024-01-16 | 6.65 | 6.88 | 6.63 | 6.88 | +3.3% | 640,807 | 437,506,780 |
| 2024-01-15 | 6.57 | 6.68 | 6.54 | 6.66 | +1.06% | 264,687 | 175,737,471 |
| 2024-01-12 | 6.56 | 6.67 | 6.55 | 6.59 | -0.15% | 245,693 | 162,725,733 |
| 2024-01-11 | 6.6 | 6.65 | 6.5 | 6.6 | +0.15% | 255,440 | 168,434,390 |
| 2024-01-10 | 6.57 | 6.65 | 6.55 | 6.59 | -0.15% | 257,981 | 170,719,735 |
| 2024-01-09 | 6.56 | 6.62 | 6.5 | 6.6 | +0.46% | 296,244 | 194,851,761 |
| 2024-01-08 | 6.6 | 6.64 | 6.56 | 6.57 | -0.76% | 229,329 | 151,246,827 |
| 2024-01-05 | 6.65 | 6.71 | 6.59 | 6.62 | -0.6% | 227,565 | 151,568,198 |
| 2024-01-04 | 6.67 | 6.68 | 6.6 | 6.66 | -0.15% | 216,022 | 143,381,975 |
| 2024-01-03 | 6.62 | 6.68 | 6.6 | 6.67 | +0.6% | 224,629 | 149,287,508 |
| 2024-01-02 | 6.55 | 6.67 | 6.49 | 6.63 | +1.53% | 369,054 | 244,294,646 |
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：