股票概览
7.31
-5.19%
-0.4
7.67
开盘价
7.7
最高价
7.3
最低价
291,039
成交量
数据更新至: 2024-12-31
技术指标
7.55
MA5 (5日均线)
7.66
MA10 (10日均线)
7.87
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 | 7.67 | 7.7 | 7.3 | 7.31 | -5.19% | 291,039 | 216,372,535 |
| 2024-12-30 | 7.68 | 7.79 | 7.51 | 7.71 | +0.52% | 168,369 | 129,477,644 |
| 2024-12-27 | 7.66 | 7.73 | 7.63 | 7.67 | +1.19% | 202,883 | 155,980,551 |
| 2024-12-26 | 7.48 | 7.65 | 7.47 | 7.58 | +1.34% | 144,189 | 109,366,069 |
| 2024-12-25 | 7.58 | 7.63 | 7.44 | 7.48 | -1.71% | 158,987 | 119,233,793 |
| 2024-12-24 | 7.55 | 7.71 | 7.51 | 7.61 | +0.26% | 158,501 | 120,535,373 |
| 2024-12-23 | 7.85 | 7.88 | 7.56 | 7.59 | -3.68% | 220,162 | 169,377,313 |
| 2024-12-20 | 7.9 | 7.93 | 7.82 | 7.88 | -0.25% | 127,870 | 100,682,260 |
| 2024-12-19 | 7.8 | 7.94 | 7.72 | 7.9 | +0.13% | 157,987 | 123,581,171 |
| 2024-12-18 | 7.75 | 7.98 | 7.7 | 7.89 | +2.33% | 222,047 | 174,768,062 |
| 2024-12-17 | 7.94 | 7.97 | 7.7 | 7.71 | -3.02% | 239,404 | 186,870,536 |
| 2024-12-16 | 8.02 | 8.07 | 7.9 | 7.95 | -1.12% | 187,756 | 149,750,747 |
| 2024-12-13 | 8.25 | 8.25 | 8.03 | 8.04 | -3.02% | 278,173 | 225,791,412 |
| 2024-12-12 | 8.23 | 8.36 | 8.18 | 8.29 | +0.61% | 225,382 | 186,382,375 |
| 2024-12-11 | 8.17 | 8.25 | 8.14 | 8.24 | +0.98% | 217,696 | 178,711,122 |
| 2024-12-10 | 8.22 | 8.32 | 8.14 | 8.16 | +1.12% | 319,454 | 262,282,684 |
| 2024-12-09 | 8.16 | 8.18 | 8 | 8.07 | -1.1% | 212,236 | 171,309,396 |
| 2024-12-06 | 8.19 | 8.2 | 8.06 | 8.16 | +0.87% | 220,441 | 179,456,513 |
| 2024-12-05 | 7.98 | 8.14 | 7.94 | 8.09 | +1.51% | 185,842 | 149,604,738 |
| 2024-12-04 | 8.07 | 8.11 | 7.94 | 7.97 | -1.48% | 226,782 | 181,888,977 |
| 2024-12-03 | 8.19 | 8.2 | 8 | 8.09 | -1.22% | 313,584 | 253,189,823 |
| 2024-12-02 | 8.12 | 8.22 | 8.1 | 8.19 | +1.24% | 258,277 | 211,180,529 |
| 2024-11-29 | 8.04 | 8.13 | 7.93 | 8.09 | +0.12% | 259,721 | 209,094,732 |
| 2024-11-28 | 8.05 | 8.31 | 8.01 | 8.08 | +0.75% | 264,932 | 215,389,289 |
| 2024-11-27 | 7.81 | 8.03 | 7.69 | 8.02 | +1.78% | 278,452 | 218,801,231 |
| 2024-11-26 | 7.96 | 8.05 | 7.83 | 7.88 | -1.01% | 214,548 | 170,090,162 |
| 2024-11-25 | 8.08 | 8.16 | 7.8 | 7.96 | -2.09% | 417,109 | 331,218,586 |
| 2024-11-22 | 8.39 | 8.52 | 8.12 | 8.13 | -3.79% | 392,393 | 326,966,098 |
| 2024-11-21 | 8.43 | 8.67 | 8.33 | 8.45 | -0.35% | 447,863 | 380,573,910 |
| 2024-11-20 | 8.28 | 8.55 | 8.07 | 8.48 | -1.97% | 885,042 | 737,373,187 |
| 2024-11-19 | 8.43 | 8.98 | 8.36 | 8.65 | +6% | 1,252,490 | 1,088,889,676 |
| 2024-11-18 | 8.24 | 8.35 | 7.99 | 8.16 | -0.85% | 456,297 | 372,351,127 |
| 2024-11-15 | 8.46 | 8.56 | 8.22 | 8.23 | -2.95% | 420,282 | 353,916,335 |
| 2024-11-14 | 8.83 | 8.84 | 8.47 | 8.48 | -3.96% | 396,540 | 341,426,974 |
| 2024-11-13 | 8.82 | 9.1 | 8.72 | 8.83 | +0.11% | 425,565 | 377,663,613 |
| 2024-11-12 | 9.12 | 9.17 | 8.74 | 8.82 | -3.08% | 622,694 | 554,663,004 |
| 2024-11-11 | 9.13 | 9.19 | 8.93 | 9.1 | +0.66% | 579,137 | 523,758,815 |
| 2024-11-08 | 8.99 | 9.24 | 8.97 | 9.04 | +1.01% | 729,098 | 664,095,812 |
| 2024-11-07 | 9 | 9.1 | 8.71 | 8.95 | -1% | 809,290 | 720,204,793 |
| 2024-11-06 | 8.8 | 9.36 | 8.59 | 9.04 | +4.99% | 1,252,398 | 1,123,325,296 |
| 2024-11-05 | 8.23 | 8.68 | 8.21 | 8.61 | +4.87% | 739,896 | 631,975,733 |
| 2024-11-04 | 7.95 | 8.35 | 7.95 | 8.21 | +3.27% | 371,850 | 303,333,701 |
| 2024-11-01 | 8.41 | 8.43 | 7.92 | 7.95 | -5.58% | 571,745 | 462,778,463 |
| 2024-10-31 | 8.14 | 8.58 | 8.14 | 8.42 | +2.18% | 644,834 | 539,004,857 |
| 2024-10-30 | 8.32 | 8.4 | 8.13 | 8.24 | -0.36% | 508,996 | 420,602,339 |
| 2024-10-29 | 8.3 | 8.59 | 8.21 | 8.27 | +0.61% | 721,432 | 602,811,142 |
| 2024-10-28 | 7.99 | 8.27 | 7.98 | 8.22 | +3.66% | 539,757 | 440,317,305 |
| 2024-10-25 | 7.9 | 8.03 | 7.89 | 7.93 | -0.25% | 361,639 | 287,299,457 |
| 2024-10-24 | 8.09 | 8.12 | 7.88 | 7.95 | -1.73% | 316,392 | 251,443,173 |
| 2024-10-23 | 7.94 | 8.25 | 7.88 | 8.09 | +1.89% | 635,464 | 516,748,467 |
| 2024-10-22 | 8.11 | 8.15 | 7.87 | 7.94 | -1.73% | 435,011 | 346,008,250 |
| 2024-10-21 | 7.72 | 8.15 | 7.72 | 8.08 | +6.32% | 695,244 | 555,983,911 |
| 2024-10-18 | 7.42 | 7.74 | 7.35 | 7.6 | +2.01% | 412,408 | 312,134,300 |
| 2024-10-17 | 7.44 | 7.62 | 7.44 | 7.45 | +0.54% | 314,842 | 236,893,056 |
| 2024-10-16 | 7.45 | 7.53 | 7.33 | 7.41 | -1.59% | 276,894 | 205,973,403 |
| 2024-10-15 | 7.54 | 7.74 | 7.43 | 7.53 | -0.79% | 363,817 | 276,251,690 |
| 2024-10-14 | 7.43 | 7.64 | 7.33 | 7.59 | +4.12% | 416,988 | 313,046,042 |
| 2024-10-11 | 7.7 | 7.71 | 7.22 | 7.29 | -5.81% | 374,047 | 276,759,002 |
| 2024-10-10 | 7.7 | 8.02 | 7.56 | 7.74 | 0% | 474,960 | 370,351,714 |
| 2024-10-09 | 8.4 | 8.4 | 7.72 | 7.74 | -9.47% | 734,077 | 589,686,444 |
| 2024-10-08 | 8.59 | 8.59 | 7.82 | 8.55 | +9.48% | 1,144,525 | 956,315,812 |
| 2024-09-30 | 7.41 | 7.82 | 7.23 | 7.81 | +9.85% | 846,231 | 644,122,542 |
| 2024-09-27 | 6.76 | 7.24 | 6.76 | 7.11 | +6.12% | 534,694 | 373,944,296 |
| 2024-09-26 | 6.53 | 6.7 | 6.46 | 6.7 | +2.45% | 306,956 | 202,634,839 |
| 2024-09-25 | 6.45 | 6.62 | 6.44 | 6.54 | +2.19% | 358,679 | 234,318,245 |
| 2024-09-24 | 6.32 | 6.41 | 6.24 | 6.4 | +2.24% | 250,153 | 158,604,256 |
| 2024-09-23 | 6.25 | 6.35 | 6.24 | 6.26 | +0.16% | 162,879 | 102,321,635 |
| 2024-09-20 | 6.26 | 6.31 | 6.22 | 6.25 | -0.16% | 110,229 | 69,048,294 |
| 2024-09-19 | 6.14 | 6.28 | 6.09 | 6.26 | +2.12% | 160,844 | 100,001,027 |
| 2024-09-18 | 6.14 | 6.18 | 6.03 | 6.13 | -0.16% | 96,530 | 58,798,292 |
| 2024-09-13 | 6.19 | 6.25 | 6.11 | 6.14 | -0.65% | 95,227 | 58,774,238 |
| 2024-09-12 | 6.15 | 6.26 | 6.15 | 6.18 | +0.65% | 130,506 | 81,033,053 |
| 2024-09-11 | 6.23 | 6.28 | 6.09 | 6.14 | -2.23% | 157,796 | 97,015,434 |
| 2024-09-10 | 6.18 | 6.3 | 6.08 | 6.28 | +2.28% | 198,871 | 123,155,677 |
| 2024-09-09 | 6.09 | 6.19 | 6.06 | 6.14 | +0.49% | 102,567 | 62,823,645 |
| 2024-09-06 | 6.21 | 6.23 | 6.11 | 6.11 | -1.61% | 115,509 | 71,222,860 |
| 2024-09-05 | 6.1 | 6.22 | 6.09 | 6.21 | +1.97% | 156,633 | 96,823,638 |
| 2024-09-04 | 6.13 | 6.18 | 6.08 | 6.09 | -0.65% | 126,427 | 77,445,456 |
| 2024-09-03 | 6.07 | 6.14 | 6.05 | 6.13 | +1.66% | 121,007 | 73,812,570 |
| 2024-09-02 | 6.15 | 6.18 | 6.03 | 6.03 | -2.43% | 155,267 | 94,500,255 |
| 2024-08-30 | 6.12 | 6.26 | 6.11 | 6.18 | +0.65% | 228,945 | 142,285,105 |
| 2024-08-29 | 6 | 6.19 | 5.99 | 6.14 | +1.15% | 151,891 | 93,004,748 |
| 2024-08-28 | 6.08 | 6.14 | 6.06 | 6.07 | -0.49% | 113,389 | 69,067,040 |
| 2024-08-27 | 6.22 | 6.28 | 6.08 | 6.1 | -3.02% | 175,956 | 107,923,489 |
| 2024-08-26 | 6.32 | 6.35 | 6.25 | 6.29 | -0.32% | 145,979 | 91,876,234 |
| 2024-08-23 | 6.42 | 6.45 | 6.28 | 6.31 | -2.47% | 237,750 | 150,840,041 |
| 2024-08-22 | 6.46 | 6.66 | 6.42 | 6.47 | +0.15% | 285,056 | 186,050,279 |
| 2024-08-21 | 6.55 | 6.6 | 6.45 | 6.46 | -1.67% | 212,067 | 138,226,152 |
| 2024-08-20 | 6.72 | 6.75 | 6.53 | 6.57 | -3.1% | 337,796 | 223,602,963 |
| 2024-08-19 | 6.72 | 6.94 | 6.62 | 6.78 | -0.73% | 424,143 | 287,281,223 |
| 2024-08-16 | 7.28 | 7.4 | 6.78 | 6.83 | +0.74% | 675,694 | 471,512,196 |
| 2024-08-15 | 6.76 | 6.82 | 6.61 | 6.78 | -0.44% | 370,986 | 249,401,732 |
| 2024-08-14 | 6.83 | 6.92 | 6.8 | 6.81 | -0.29% | 340,030 | 233,061,689 |
| 2024-08-13 | 6.76 | 6.9 | 6.7 | 6.83 | +1.64% | 440,641 | 299,149,243 |
| 2024-08-12 | 6.9 | 6.94 | 6.69 | 6.72 | -4.27% | 635,726 | 429,649,796 |
| 2024-08-09 | 7.3 | 7.44 | 7.02 | 7.02 | -10% | 1,271,135 | 916,298,884 |
| 2024-08-08 | 8.15 | 8.57 | 7.65 | 7.8 | -1.02% | 2,099,543 | 1,711,320,228 |
| 2024-08-07 | 6.99 | 7.88 | 6.89 | 7.88 | +10.06% | 1,194,452 | 899,123,825 |
| 2024-08-06 | 6.91 | 7.31 | 6.63 | 7.16 | +3.62% | 955,550 | 669,401,922 |
| 2024-08-05 | 7 | 7.5 | 6.91 | 6.91 | -2.54% | 912,108 | 652,958,080 |
| 2024-08-02 | 7.2 | 7.68 | 7.05 | 7.09 | -1.39% | 1,451,565 | 1,076,930,802 |
| 2024-08-01 | 6.55 | 7.19 | 6.55 | 7.19 | +9.94% | 282,432 | 199,715,545 |
| 2024-07-31 | 6.45 | 6.55 | 6.35 | 6.54 | +1.55% | 317,424 | 205,230,203 |
| 2024-07-30 | 6.31 | 6.44 | 6.26 | 6.44 | +1.58% | 261,113 | 166,465,106 |
| 2024-07-29 | 6.25 | 6.42 | 6.25 | 6.34 | +2.09% | 245,086 | 155,559,570 |
| 2024-07-26 | 5.93 | 6.22 | 5.92 | 6.21 | +4.9% | 272,736 | 166,697,680 |
| 2024-07-25 | 5.91 | 5.97 | 5.85 | 5.92 | -0.34% | 84,555 | 49,875,580 |
| 2024-07-24 | 5.9 | 6.03 | 5.85 | 5.94 | +0.68% | 116,224 | 69,014,558 |
| 2024-07-23 | 6.02 | 6.02 | 5.9 | 5.9 | -1.99% | 111,742 | 66,593,579 |
| 2024-07-22 | 5.96 | 6.06 | 5.96 | 6.02 | +1.18% | 121,590 | 73,163,152 |
| 2024-07-19 | 5.86 | 5.98 | 5.82 | 5.95 | +1.19% | 121,885 | 72,263,046 |
| 2024-07-18 | 5.85 | 5.89 | 5.74 | 5.88 | -0.17% | 107,599 | 62,495,965 |
| 2024-07-17 | 5.86 | 5.95 | 5.84 | 5.89 | +0.17% | 89,393 | 52,735,208 |
| 2024-07-16 | 5.83 | 5.88 | 5.78 | 5.88 | +1.2% | 70,578 | 41,143,268 |
| 2024-07-15 | 5.85 | 5.9 | 5.79 | 5.81 | -1.02% | 91,007 | 52,973,579 |
| 2024-07-12 | 5.9 | 5.92 | 5.84 | 5.87 | -0.34% | 75,535 | 44,344,465 |
| 2024-07-11 | 5.75 | 5.91 | 5.75 | 5.89 | +3.88% | 151,156 | 88,340,582 |
| 2024-07-10 | 5.65 | 5.75 | 5.62 | 5.67 | -1.05% | 96,674 | 54,982,629 |
| 2024-07-09 | 5.68 | 5.75 | 5.52 | 5.73 | +0.88% | 138,314 | 78,031,627 |
| 2024-07-08 | 5.85 | 5.89 | 5.67 | 5.68 | -3.73% | 126,464 | 72,498,669 |
| 2024-07-05 | 5.75 | 5.91 | 5.67 | 5.9 | +2.25% | 117,947 | 68,466,478 |
| 2024-07-04 | 5.91 | 5.93 | 5.71 | 5.77 | -2.53% | 159,243 | 92,601,699 |
| 2024-07-03 | 5.9 | 6.06 | 5.85 | 5.92 | +0.68% | 230,102 | 136,735,215 |
| 2024-07-02 | 5.85 | 5.96 | 5.83 | 5.88 | 0% | 108,973 | 64,302,540 |
| 2024-07-01 | 5.8 | 5.89 | 5.71 | 5.88 | +0.34% | 145,870 | 84,516,427 |
| 2024-06-28 | 5.8 | 5.99 | 5.78 | 5.86 | +0.86% | 130,671 | 77,144,211 |
| 2024-06-27 | 5.92 | 5.96 | 5.8 | 5.81 | -2.02% | 113,849 | 66,817,971 |
| 2024-06-26 | 5.78 | 5.93 | 5.71 | 5.93 | +2.24% | 123,120 | 71,773,472 |
| 2024-06-25 | 5.84 | 5.91 | 5.75 | 5.8 | -0.68% | 141,877 | 82,631,694 |
| 2024-06-24 | 6.08 | 6.09 | 5.83 | 5.84 | -4.11% | 178,381 | 105,753,231 |
| 2024-06-21 | 6.11 | 6.16 | 6.02 | 6.09 | -0.49% | 107,364 | 65,585,277 |
| 2024-06-20 | 6.31 | 6.34 | 6.11 | 6.12 | -3.47% | 196,018 | 121,420,587 |
| 2024-06-19 | 6.35 | 6.4 | 6.27 | 6.34 | 0% | 148,455 | 94,057,263 |
| 2024-06-18 | 6.28 | 6.4 | 6.26 | 6.34 | +1.12% | 194,163 | 123,328,952 |
| 2024-06-17 | 6.36 | 6.42 | 6.23 | 6.27 | -2.03% | 251,421 | 158,029,616 |
| 2024-06-14 | 6.5 | 6.5 | 6.35 | 6.4 | -1.69% | 284,161 | 182,132,719 |
| 2024-06-13 | 6.65 | 6.67 | 6.49 | 6.51 | -2.4% | 160,066 | 104,712,143 |
| 2024-06-12 | 6.59 | 6.76 | 6.54 | 6.67 | +1.21% | 147,706 | 98,755,772 |
| 2024-06-11 | 6.43 | 6.61 | 6.34 | 6.59 | +1.85% | 158,103 | 102,791,891 |
| 2024-06-07 | 6.41 | 6.5 | 6.37 | 6.47 | +1.09% | 179,498 | 115,836,737 |
| 2024-06-06 | 6.73 | 6.74 | 6.37 | 6.4 | -4.9% | 306,208 | 197,782,383 |
| 2024-06-05 | 6.65 | 6.87 | 6.63 | 6.73 | +1.05% | 230,057 | 156,134,295 |
| 2024-06-04 | 6.7 | 6.74 | 6.51 | 6.66 | -1.77% | 258,127 | 170,493,766 |
| 2024-06-03 | 7.06 | 7.07 | 6.72 | 6.78 | -4.1% | 301,569 | 207,523,028 |
| 2024-05-31 | 6.88 | 7.15 | 6.81 | 7.07 | +3.21% | 349,687 | 244,666,045 |
| 2024-05-30 | 6.68 | 6.93 | 6.58 | 6.85 | +0.59% | 236,036 | 161,082,176 |
| 2024-05-29 | 7 | 7.12 | 6.76 | 6.81 | -0.29% | 223,340 | 154,372,756 |
| 2024-05-28 | 6.78 | 6.88 | 6.69 | 6.83 | +0.59% | 138,897 | 94,556,702 |
| 2024-05-27 | 6.83 | 6.83 | 6.63 | 6.79 | +0.15% | 134,180 | 90,114,153 |
| 2024-05-24 | 6.9 | 6.92 | 6.77 | 6.78 | -2.31% | 174,131 | 118,895,685 |
| 2024-05-23 | 6.98 | 7.05 | 6.93 | 6.94 | -0.86% | 159,731 | 111,361,198 |
| 2024-05-22 | 7.04 | 7.1 | 6.97 | 7 | -0.57% | 131,411 | 91,953,737 |
| 2024-05-21 | 7.14 | 7.14 | 7.02 | 7.04 | -1.81% | 151,403 | 106,915,494 |
| 2024-05-20 | 7.09 | 7.29 | 7.08 | 7.17 | +0.14% | 197,810 | 142,349,249 |
| 2024-05-17 | 6.95 | 7.17 | 6.92 | 7.16 | +3.02% | 211,124 | 149,529,993 |
| 2024-05-16 | 7.01 | 7.08 | 6.92 | 6.95 | -0.86% | 152,935 | 106,953,691 |
| 2024-05-15 | 7.06 | 7.11 | 6.98 | 7.01 | -0.71% | 111,278 | 78,307,035 |
| 2024-05-14 | 7.07 | 7.18 | 7.03 | 7.06 | -0.14% | 134,627 | 95,304,491 |
| 2024-05-13 | 7.12 | 7.14 | 7.01 | 7.07 | -1.67% | 164,910 | 116,639,857 |
| 2024-05-10 | 7.3 | 7.4 | 7.17 | 7.19 | -1.51% | 167,413 | 120,956,787 |
| 2024-05-09 | 7.2 | 7.34 | 7.17 | 7.3 | +1.53% | 189,233 | 137,493,834 |
| 2024-05-08 | 7.3 | 7.32 | 7.17 | 7.19 | -1.91% | 178,983 | 129,290,865 |
| 2024-05-07 | 7.18 | 7.39 | 7.13 | 7.33 | +2.37% | 292,880 | 213,595,412 |
| 2024-05-06 | 7.2 | 7.27 | 7.12 | 7.16 | 0% | 234,042 | 167,942,532 |
| 2024-04-30 | 7.16 | 7.29 | 7.08 | 7.16 | -1.38% | 215,224 | 154,111,808 |
| 2024-04-29 | 7.16 | 7.27 | 7.11 | 7.26 | +1.11% | 265,278 | 191,223,949 |
| 2024-04-26 | 6.96 | 7.23 | 6.95 | 7.18 | +2.57% | 274,578 | 196,304,454 |
| 2024-04-25 | 7.15 | 7.15 | 6.98 | 7 | -2.78% | 241,659 | 170,256,724 |
| 2024-04-24 | 6.87 | 7.25 | 6.85 | 7.2 | +4.96% | 358,499 | 254,573,724 |
| 2024-04-23 | 6.82 | 7.01 | 6.75 | 6.86 | -0.15% | 233,315 | 160,885,919 |
| 2024-04-22 | 7.02 | 7.06 | 6.75 | 6.87 | +1.93% | 307,160 | 211,831,364 |
| 2024-04-19 | 6.82 | 6.87 | 6.71 | 6.74 | -1.46% | 165,539 | 112,005,979 |
| 2024-04-18 | 6.68 | 6.93 | 6.61 | 6.84 | +2.4% | 195,809 | 133,276,035 |
| 2024-04-17 | 6.45 | 6.69 | 6.41 | 6.68 | +5.03% | 202,223 | 133,829,372 |
| 2024-04-16 | 6.71 | 6.78 | 6.35 | 6.36 | -5.64% | 239,955 | 156,076,042 |
| 2024-04-15 | 6.75 | 6.9 | 6.6 | 6.74 | -1.03% | 166,277 | 112,612,567 |
| 2024-04-12 | 6.9 | 7 | 6.8 | 6.81 | -1.87% | 130,734 | 89,927,195 |
| 2024-04-11 | 6.92 | 7.05 | 6.89 | 6.94 | -0.43% | 119,244 | 83,354,955 |
| 2024-04-10 | 7.12 | 7.15 | 6.86 | 6.97 | -2.65% | 196,529 | 136,899,683 |
| 2024-04-09 | 7.08 | 7.18 | 7.05 | 7.16 | +1.27% | 118,005 | 84,150,229 |
| 2024-04-08 | 7.22 | 7.25 | 7.07 | 7.07 | -2.62% | 165,921 | 118,718,220 |
| 2024-04-03 | 7.42 | 7.42 | 7.18 | 7.26 | -2.29% | 167,625 | 121,793,543 |
| 2024-04-02 | 7.56 | 7.59 | 7.38 | 7.43 | -1.98% | 164,190 | 122,377,637 |
| 2024-04-01 | 7.53 | 7.63 | 7.52 | 7.58 | +0.93% | 177,080 | 133,993,072 |
| 2024-03-29 | 7.5 | 7.53 | 7.3 | 7.51 | +0.27% | 195,564 | 144,947,833 |
| 2024-03-28 | 7.11 | 7.57 | 7.06 | 7.49 | +6.85% | 349,194 | 257,936,829 |
| 2024-03-27 | 7.3 | 7.35 | 7 | 7.01 | -4.23% | 208,114 | 148,334,903 |
| 2024-03-26 | 7.47 | 7.52 | 7.24 | 7.32 | -2.14% | 162,186 | 119,589,835 |
| 2024-03-25 | 7.71 | 7.74 | 7.47 | 7.48 | -3.36% | 163,199 | 124,244,608 |
| 2024-03-22 | 7.9 | 7.91 | 7.67 | 7.74 | -1.9% | 176,094 | 136,713,749 |
| 2024-03-21 | 7.86 | 7.95 | 7.74 | 7.89 | +0.38% | 197,362 | 154,910,624 |
| 2024-03-20 | 7.81 | 7.98 | 7.81 | 7.86 | +0.38% | 170,541 | 134,223,215 |
| 2024-03-19 | 7.88 | 7.92 | 7.8 | 7.83 | -1.14% | 204,295 | 160,533,948 |
| 2024-03-18 | 7.74 | 7.93 | 7.7 | 7.92 | +2.33% | 240,120 | 188,290,646 |
| 2024-03-15 | 7.64 | 7.78 | 7.62 | 7.74 | +0.91% | 177,016 | 136,125,529 |
| 2024-03-14 | 7.94 | 7.95 | 7.58 | 7.67 | -3.52% | 343,872 | 265,841,858 |
| 2024-03-13 | 7.84 | 8.18 | 7.76 | 7.95 | +3.25% | 509,026 | 404,409,317 |
| 2024-03-12 | 7.58 | 7.74 | 7.54 | 7.7 | +1.72% | 300,791 | 230,337,722 |
| 2024-03-11 | 7.27 | 7.65 | 7.23 | 7.57 | +3.98% | 256,665 | 191,637,413 |
| 2024-03-08 | 7.23 | 7.3 | 7.14 | 7.28 | +1.11% | 123,986 | 89,589,288 |
| 2024-03-07 | 7.37 | 7.4 | 7.2 | 7.2 | -2.04% | 153,990 | 112,482,484 |
| 2024-03-06 | 7.34 | 7.46 | 7.25 | 7.35 | -0.27% | 164,440 | 120,811,978 |
| 2024-03-05 | 7.34 | 7.48 | 7.33 | 7.37 | -0.27% | 187,662 | 139,198,794 |
| 2024-03-04 | 7.47 | 7.52 | 7.33 | 7.39 | -1.07% | 183,963 | 136,310,796 |
| 2024-03-01 | 7.37 | 7.52 | 7.36 | 7.47 | +0.95% | 196,853 | 146,548,289 |
| 2024-02-29 | 7.07 | 7.42 | 7.04 | 7.4 | +4.08% | 245,605 | 179,814,986 |
| 2024-02-28 | 7.5 | 7.67 | 7.1 | 7.11 | -5.2% | 348,967 | 258,158,442 |
| 2024-02-27 | 7.32 | 7.51 | 7.28 | 7.5 | +2.46% | 228,552 | 169,719,476 |
| 2024-02-26 | 7.22 | 7.46 | 7.14 | 7.32 | +2.09% | 264,726 | 193,358,603 |
| 2024-02-23 | 7.05 | 7.17 | 6.96 | 7.17 | +1.99% | 206,828 | 146,183,892 |
| 2024-02-22 | 6.94 | 7.06 | 6.91 | 7.03 | +1.44% | 181,463 | 126,930,143 |
| 2024-02-21 | 6.84 | 7.11 | 6.78 | 6.93 | +0.73% | 232,682 | 162,255,771 |
| 2024-02-20 | 6.9 | 6.91 | 6.74 | 6.88 | -1.01% | 199,894 | 136,495,053 |
| 2024-02-19 | 7.04 | 7.1 | 6.81 | 6.95 | -1.14% | 317,938 | 219,377,011 |
| 2024-02-08 | 6.84 | 7.37 | 6.74 | 7.03 | +4.46% | 509,459 | 363,799,919 |
| 2024-02-07 | 6.27 | 6.73 | 6.2 | 6.73 | +9.97% | 479,702 | 318,021,186 |
| 2024-02-06 | 5.55 | 6.12 | 5.48 | 6.12 | +10.07% | 336,859 | 198,331,350 |
| 2024-02-05 | 6.05 | 6.11 | 5.51 | 5.56 | -9.15% | 372,308 | 212,182,465 |
| 2024-02-02 | 6.39 | 6.5 | 5.85 | 6.12 | -4.23% | 281,258 | 173,328,584 |
| 2024-02-01 | 6.37 | 6.51 | 6.22 | 6.39 | +0.31% | 233,660 | 149,017,817 |
| 2024-01-31 | 6.71 | 6.81 | 6.37 | 6.37 | -10.03% | 414,719 | 269,278,159 |
| 2024-01-30 | 7.25 | 7.32 | 7.06 | 7.08 | -2.61% | 100,730 | 72,546,904 |
| 2024-01-29 | 7.49 | 7.56 | 7.26 | 7.27 | -2.68% | 124,076 | 91,504,575 |
| 2024-01-26 | 7.48 | 7.54 | 7.44 | 7.47 | -0.27% | 137,942 | 103,270,577 |
| 2024-01-25 | 7.12 | 7.5 | 7.11 | 7.49 | +5.34% | 214,124 | 157,297,701 |
| 2024-01-24 | 6.99 | 7.14 | 6.79 | 7.11 | +2.45% | 137,817 | 95,907,058 |
| 2024-01-23 | 6.8 | 6.98 | 6.73 | 6.94 | +1.91% | 147,867 | 101,673,224 |
| 2024-01-22 | 7.29 | 7.29 | 6.74 | 6.81 | -6.33% | 185,340 | 130,095,746 |
| 2024-01-19 | 7.33 | 7.35 | 7.25 | 7.27 | -0.55% | 92,946 | 67,900,422 |
| 2024-01-18 | 7.29 | 7.33 | 7.09 | 7.31 | -0.54% | 185,341 | 133,493,485 |
| 2024-01-17 | 7.56 | 7.6 | 7.34 | 7.35 | -3.42% | 135,902 | 101,256,903 |
| 2024-01-16 | 7.66 | 7.7 | 7.48 | 7.61 | -0.78% | 129,655 | 98,208,554 |
| 2024-01-15 | 7.79 | 7.79 | 7.66 | 7.67 | -2.04% | 125,376 | 96,625,225 |
| 2024-01-12 | 7.77 | 7.85 | 7.75 | 7.83 | +0.77% | 114,912 | 89,726,383 |
| 2024-01-11 | 7.65 | 7.82 | 7.65 | 7.77 | +1.3% | 110,234 | 85,339,571 |
| 2024-01-10 | 7.69 | 7.77 | 7.56 | 7.67 | -0.9% | 94,448 | 72,357,239 |
| 2024-01-09 | 7.71 | 7.84 | 7.68 | 7.74 | +0.39% | 152,045 | 117,890,308 |
| 2024-01-08 | 8.05 | 8.05 | 7.7 | 7.71 | -3.99% | 268,780 | 208,796,023 |
| 2024-01-05 | 8.24 | 8.25 | 8 | 8.03 | -2.67% | 162,067 | 131,285,603 |
| 2024-01-04 | 8.26 | 8.36 | 8.22 | 8.25 | -0.6% | 111,642 | 92,369,260 |
| 2024-01-03 | 8.36 | 8.37 | 8.25 | 8.3 | -1.19% | 134,770 | 111,942,468 |
| 2024-01-02 | 8.42 | 8.51 | 8.37 | 8.4 | +0.36% | 139,815 | 118,083,383 |
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：