股票概览
7.65
-2.3%
-0.18
7.85
开盘价
7.89
最高价
7.64
最低价
67,442
成交量
数据更新至: 2024-12-31
技术指标
7.81
MA5 (5日均线)
7.87
MA10 (10日均线)
8.00
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 | 7.85 | 7.89 | 7.64 | 7.65 | -2.3% | 67,442 | 52,333,048 |
| 2024-12-30 | 7.88 | 7.91 | 7.77 | 7.83 | -0.76% | 79,902 | 62,576,097 |
| 2024-12-27 | 7.81 | 7.93 | 7.74 | 7.89 | +1.28% | 53,623 | 42,221,412 |
| 2024-12-26 | 7.84 | 7.95 | 7.77 | 7.79 | -1.02% | 62,534 | 49,039,640 |
| 2024-12-25 | 7.92 | 7.96 | 7.75 | 7.87 | -0.51% | 64,761 | 50,677,089 |
| 2024-12-24 | 7.81 | 7.96 | 7.81 | 7.91 | +1.15% | 45,919 | 36,312,364 |
| 2024-12-23 | 8 | 8 | 7.78 | 7.82 | -1.26% | 57,328 | 45,152,357 |
| 2024-12-20 | 8.01 | 8.05 | 7.91 | 7.92 | -1.25% | 43,817 | 34,858,679 |
| 2024-12-19 | 8.02 | 8.05 | 7.85 | 8.02 | -0.12% | 70,252 | 55,772,301 |
| 2024-12-18 | 8.03 | 8.22 | 8.03 | 8.03 | +0.12% | 76,368 | 62,044,622 |
| 2024-12-17 | 8.08 | 8.14 | 7.94 | 8.02 | -1.23% | 80,937 | 65,131,183 |
| 2024-12-16 | 8.01 | 8.13 | 8 | 8.12 | +1.25% | 74,194 | 59,984,448 |
| 2024-12-13 | 8.24 | 8.3 | 8.01 | 8.02 | -3.14% | 84,311 | 68,251,704 |
| 2024-12-12 | 8.19 | 8.3 | 8.1 | 8.28 | +1.35% | 70,359 | 57,949,522 |
| 2024-12-11 | 8.16 | 8.28 | 8.13 | 8.17 | +0.12% | 68,426 | 56,189,635 |
| 2024-12-10 | 8.33 | 8.46 | 8.13 | 8.16 | +0.62% | 93,847 | 77,539,362 |
| 2024-12-09 | 8.21 | 8.24 | 8.05 | 8.11 | -0.98% | 62,411 | 50,813,825 |
| 2024-12-06 | 8.09 | 8.2 | 8.03 | 8.19 | +1.61% | 62,411 | 50,935,109 |
| 2024-12-05 | 8.06 | 8.12 | 8.01 | 8.06 | -0.37% | 42,873 | 34,476,718 |
| 2024-12-04 | 8.22 | 8.22 | 8.04 | 8.09 | -1.7% | 78,986 | 64,305,818 |
| 2024-12-03 | 8.26 | 8.31 | 8.12 | 8.23 | 0% | 74,777 | 61,467,565 |
| 2024-12-02 | 8.09 | 8.3 | 8.01 | 8.23 | +2.75% | 91,823 | 75,206,859 |
| 2024-11-29 | 7.95 | 8.13 | 7.92 | 8.01 | +0.38% | 70,893 | 56,913,437 |
| 2024-11-28 | 8.05 | 8.11 | 7.96 | 7.98 | -0.75% | 72,675 | 58,304,322 |
| 2024-11-27 | 7.96 | 8.05 | 7.78 | 8.04 | +0.63% | 74,870 | 59,207,259 |
| 2024-11-26 | 8.04 | 8.09 | 7.94 | 7.99 | -0.99% | 56,935 | 45,616,472 |
| 2024-11-25 | 7.9 | 8.16 | 7.89 | 8.07 | +1.77% | 82,506 | 66,317,534 |
| 2024-11-22 | 8.2 | 8.24 | 7.91 | 7.93 | -3.17% | 63,291 | 51,126,901 |
| 2024-11-21 | 8.26 | 8.3 | 8.12 | 8.19 | -0.85% | 62,490 | 51,035,263 |
| 2024-11-20 | 8.23 | 8.33 | 8.12 | 8.26 | +0.36% | 83,838 | 68,943,128 |
| 2024-11-19 | 8.22 | 8.28 | 8.09 | 8.23 | +0.37% | 82,498 | 67,508,206 |
| 2024-11-18 | 8.21 | 8.44 | 8.16 | 8.2 | +0.12% | 89,857 | 74,489,015 |
| 2024-11-15 | 8.26 | 8.42 | 8.18 | 8.19 | -1.09% | 86,593 | 71,987,072 |
| 2024-11-14 | 8.5 | 8.52 | 8.27 | 8.28 | -2.01% | 84,437 | 70,754,958 |
| 2024-11-13 | 8.43 | 8.56 | 8.34 | 8.45 | -0.47% | 76,475 | 64,456,445 |
| 2024-11-12 | 8.5 | 8.74 | 8.43 | 8.49 | -0.12% | 135,778 | 116,204,537 |
| 2024-11-11 | 8.47 | 8.56 | 8.4 | 8.5 | -0.47% | 121,219 | 102,652,757 |
| 2024-11-08 | 8.97 | 9 | 8.5 | 8.54 | -3.72% | 220,691 | 190,387,107 |
| 2024-11-07 | 8.56 | 8.96 | 8.51 | 8.87 | +2.19% | 142,571 | 125,790,078 |
| 2024-11-06 | 8.69 | 8.79 | 8.47 | 8.68 | -0.46% | 151,098 | 130,353,933 |
| 2024-11-05 | 8.57 | 8.81 | 8.54 | 8.72 | +1.51% | 146,383 | 127,359,603 |
| 2024-11-04 | 8.61 | 8.69 | 8.47 | 8.59 | -0.69% | 120,877 | 103,256,749 |
| 2024-11-01 | 8.81 | 9.04 | 8.62 | 8.65 | -2.15% | 208,551 | 182,995,457 |
| 2024-10-31 | 8.6 | 8.91 | 8.51 | 8.84 | +2.55% | 253,294 | 222,182,109 |
| 2024-10-30 | 8.25 | 8.82 | 8.25 | 8.62 | +4.99% | 287,156 | 248,274,939 |
| 2024-10-29 | 8.46 | 8.6 | 8.2 | 8.21 | -4.09% | 266,486 | 223,315,497 |
| 2024-10-28 | 8.1 | 8.68 | 8.03 | 8.56 | +5.68% | 407,443 | 343,695,554 |
| 2024-10-25 | 7.81 | 8.22 | 7.81 | 8.1 | +5.61% | 358,952 | 289,332,680 |
| 2024-10-24 | 7.76 | 7.82 | 7.64 | 7.67 | -1.92% | 127,400 | 98,060,017 |
| 2024-10-23 | 7.84 | 7.97 | 7.8 | 7.82 | -1.26% | 208,627 | 163,898,703 |
| 2024-10-22 | 8.23 | 8.25 | 7.8 | 7.92 | -3.77% | 438,107 | 347,700,726 |
| 2024-10-21 | 7.49 | 8.23 | 7.33 | 8.23 | +10.03% | 235,835 | 185,876,921 |
| 2024-10-18 | 7.36 | 7.6 | 7.27 | 7.48 | +0.54% | 151,824 | 112,366,155 |
| 2024-10-17 | 7.81 | 7.86 | 7.42 | 7.44 | -4% | 136,354 | 103,368,401 |
| 2024-10-16 | 7.45 | 7.8 | 7.4 | 7.75 | +3.89% | 156,280 | 120,409,355 |
| 2024-10-15 | 7.65 | 7.76 | 7.45 | 7.46 | -2.61% | 110,969 | 83,945,158 |
| 2024-10-14 | 7.46 | 7.71 | 7.38 | 7.66 | +4.64% | 129,545 | 97,980,175 |
| 2024-10-11 | 7.45 | 7.46 | 7.24 | 7.32 | -1.35% | 116,284 | 85,181,996 |
| 2024-10-10 | 7.4 | 7.64 | 7.21 | 7.42 | +1.23% | 152,268 | 113,324,719 |
| 2024-10-09 | 7.92 | 7.92 | 7.32 | 7.33 | -8.94% | 197,676 | 149,154,712 |
| 2024-10-08 | 8.77 | 8.77 | 7.73 | 8.05 | +1% | 307,727 | 252,561,941 |
| 2024-09-30 | 7.69 | 7.98 | 7.55 | 7.97 | +9.78% | 251,423 | 195,917,642 |
| 2024-09-27 | 7.15 | 7.4 | 7.02 | 7.26 | +4.76% | 204,581 | 147,152,843 |
| 2024-09-26 | 6.52 | 6.94 | 6.52 | 6.93 | +5.8% | 147,496 | 99,424,610 |
| 2024-09-25 | 6.46 | 6.77 | 6.46 | 6.55 | +2.83% | 161,189 | 106,932,616 |
| 2024-09-24 | 6.16 | 6.37 | 6.15 | 6.37 | +4.26% | 77,656 | 48,745,860 |
| 2024-09-23 | 6.13 | 6.16 | 6.08 | 6.11 | 0% | 18,902 | 11,558,756 |
| 2024-09-20 | 6.16 | 6.16 | 6.06 | 6.11 | -0.33% | 26,230 | 15,981,710 |
| 2024-09-19 | 6.06 | 6.23 | 6.03 | 6.13 | +1.83% | 41,204 | 25,284,068 |
| 2024-09-18 | 6.06 | 6.08 | 5.94 | 6.02 | -0.5% | 24,831 | 14,883,368 |
| 2024-09-13 | 6.06 | 6.12 | 6.05 | 6.05 | -0.33% | 18,293 | 11,124,321 |
| 2024-09-12 | 6.09 | 6.18 | 6.06 | 6.07 | -0.33% | 27,376 | 16,734,759 |
| 2024-09-11 | 6.04 | 6.1 | 6.03 | 6.09 | +0.16% | 17,896 | 10,854,159 |
| 2024-09-10 | 6.13 | 6.16 | 5.99 | 6.08 | -0.82% | 40,178 | 24,312,476 |
| 2024-09-09 | 6.22 | 6.25 | 6.11 | 6.13 | -2.23% | 32,710 | 20,183,898 |
| 2024-09-06 | 6.33 | 6.33 | 6.25 | 6.27 | -0.63% | 27,227 | 17,093,660 |
| 2024-09-05 | 6.28 | 6.34 | 6.27 | 6.31 | +0.16% | 29,861 | 18,817,233 |
| 2024-09-04 | 6.28 | 6.36 | 6.25 | 6.3 | -0.16% | 26,292 | 16,585,143 |
| 2024-09-03 | 6.38 | 6.38 | 6.26 | 6.31 | -0.79% | 46,497 | 29,366,198 |
| 2024-09-02 | 6.43 | 6.44 | 6.36 | 6.36 | -1.09% | 46,856 | 29,945,255 |
| 2024-08-30 | 6.47 | 6.59 | 6.3 | 6.43 | -0.77% | 94,974 | 61,270,903 |
| 2024-08-29 | 6.33 | 6.5 | 6.3 | 6.48 | +1.89% | 50,861 | 32,709,100 |
| 2024-08-28 | 6.42 | 6.43 | 6.31 | 6.36 | -1.09% | 45,658 | 29,058,353 |
| 2024-08-27 | 6.52 | 6.61 | 6.39 | 6.43 | -2.58% | 74,021 | 47,914,309 |
| 2024-08-26 | 6.62 | 6.73 | 6.51 | 6.6 | +2.01% | 150,392 | 99,681,728 |
| 2024-08-23 | 6.24 | 6.54 | 6.24 | 6.47 | +3.19% | 83,837 | 53,837,985 |
| 2024-08-22 | 6.33 | 6.37 | 6.24 | 6.27 | -0.79% | 45,001 | 28,297,192 |
| 2024-08-21 | 6.29 | 6.39 | 6.22 | 6.32 | -0.47% | 65,133 | 41,032,434 |
| 2024-08-20 | 6.4 | 6.55 | 6.32 | 6.35 | -1.55% | 80,629 | 51,537,681 |
| 2024-08-19 | 6.57 | 6.83 | 6.32 | 6.45 | +3.37% | 161,299 | 105,522,735 |
| 2024-08-16 | 6.35 | 6.36 | 6.21 | 6.24 | -1.42% | 70,609 | 44,343,992 |
| 2024-08-15 | 6.32 | 6.42 | 6.28 | 6.33 | -0.31% | 32,305 | 20,494,124 |
| 2024-08-14 | 6.43 | 6.49 | 6.33 | 6.35 | -0.63% | 28,768 | 18,392,773 |
| 2024-08-13 | 6.34 | 6.4 | 6.29 | 6.39 | +0.95% | 27,052 | 17,192,746 |
| 2024-08-12 | 6.41 | 6.41 | 6.32 | 6.33 | -1.25% | 24,478 | 15,536,205 |
| 2024-08-09 | 6.46 | 6.5 | 6.4 | 6.41 | -0.16% | 33,060 | 21,349,632 |
| 2024-08-08 | 6.33 | 6.44 | 6.31 | 6.42 | +1.42% | 35,103 | 22,441,596 |
| 2024-08-07 | 6.37 | 6.38 | 6.31 | 6.33 | -0.63% | 21,019 | 13,331,456 |
| 2024-08-06 | 6.38 | 6.44 | 6.3 | 6.37 | +0.47% | 25,189 | 16,004,861 |
| 2024-08-05 | 6.35 | 6.48 | 6.33 | 6.34 | -0.31% | 45,122 | 28,911,275 |
| 2024-08-02 | 6.39 | 6.45 | 6.34 | 6.36 | -0.47% | 28,179 | 18,016,960 |
| 2024-08-01 | 6.44 | 6.49 | 6.37 | 6.39 | -0.93% | 26,119 | 16,740,127 |
| 2024-07-31 | 6.35 | 6.45 | 6.32 | 6.45 | +1.9% | 40,161 | 25,728,213 |
| 2024-07-30 | 6.22 | 6.33 | 6.22 | 6.33 | +1.12% | 28,671 | 18,045,568 |
| 2024-07-29 | 6.22 | 6.29 | 6.15 | 6.26 | +0.64% | 28,512 | 17,773,681 |
| 2024-07-26 | 6.23 | 6.28 | 6.2 | 6.22 | 0% | 19,209 | 11,968,121 |
| 2024-07-25 | 6.14 | 6.26 | 6.14 | 6.22 | +0.81% | 28,405 | 17,661,587 |
| 2024-07-24 | 6.16 | 6.19 | 6.01 | 6.17 | +0.16% | 44,885 | 27,467,330 |
| 2024-07-23 | 6.18 | 6.24 | 6.16 | 6.16 | -0.65% | 26,965 | 16,698,599 |
| 2024-07-22 | 6.27 | 6.28 | 6.16 | 6.2 | -1.12% | 35,682 | 22,104,521 |
| 2024-07-19 | 6.36 | 6.38 | 6.25 | 6.27 | -1.42% | 32,453 | 20,397,465 |
| 2024-07-18 | 6.4 | 6.41 | 6.3 | 6.36 | -0.78% | 37,904 | 24,040,750 |
| 2024-07-17 | 6.42 | 6.47 | 6.4 | 6.41 | -0.47% | 28,437 | 18,286,710 |
| 2024-07-16 | 6.46 | 6.48 | 6.4 | 6.44 | -0.46% | 44,265 | 28,484,120 |
| 2024-07-15 | 6.45 | 6.52 | 6.4 | 6.47 | 0% | 44,991 | 29,095,676 |
| 2024-07-12 | 6.4 | 6.48 | 6.4 | 6.47 | +1.09% | 46,162 | 29,761,294 |
| 2024-07-11 | 6.32 | 6.42 | 6.31 | 6.4 | +2.07% | 69,761 | 44,409,079 |
| 2024-07-10 | 6.21 | 6.28 | 6.15 | 6.27 | +1.29% | 53,617 | 33,361,647 |
| 2024-07-09 | 6.15 | 6.26 | 6.05 | 6.19 | +0.65% | 49,906 | 30,761,711 |
| 2024-07-08 | 6.23 | 6.28 | 6.14 | 6.15 | -1.6% | 32,776 | 20,274,555 |
| 2024-07-05 | 6.19 | 6.32 | 6.18 | 6.25 | +0.16% | 34,360 | 21,520,131 |
| 2024-07-04 | 6.3 | 6.3 | 6.14 | 6.24 | 0% | 49,122 | 30,481,090 |
| 2024-07-03 | 6.24 | 6.3 | 6.22 | 6.24 | -0.16% | 23,866 | 14,956,093 |
| 2024-07-02 | 6.2 | 6.28 | 6.14 | 6.25 | +1.13% | 39,126 | 24,275,671 |
| 2024-07-01 | 6.12 | 6.2 | 6.1 | 6.18 | +0.98% | 33,785 | 20,799,785 |
| 2024-06-28 | 6.12 | 6.22 | 6.08 | 6.12 | 0% | 30,806 | 18,964,434 |
| 2024-06-27 | 6.25 | 6.26 | 6.1 | 6.12 | -2.39% | 47,889 | 29,479,227 |
| 2024-06-26 | 6.28 | 6.29 | 6.19 | 6.27 | +0.64% | 32,572 | 20,331,001 |
| 2024-06-25 | 6.21 | 6.31 | 6.14 | 6.23 | +0.32% | 40,469 | 25,231,690 |
| 2024-06-24 | 6.3 | 6.36 | 6.11 | 6.21 | -2.05% | 80,265 | 50,037,131 |
| 2024-06-21 | 6.35 | 6.42 | 6.3 | 6.34 | -0.63% | 77,233 | 49,108,638 |
| 2024-06-20 | 6.17 | 6.4 | 6.1 | 6.38 | +3.24% | 114,037 | 71,608,910 |
| 2024-06-19 | 6.16 | 6.25 | 6.16 | 6.18 | +0.32% | 42,743 | 26,470,177 |
| 2024-06-18 | 6.16 | 6.21 | 6.11 | 6.16 | +1.82% | 53,503 | 32,951,893 |
| 2024-06-17 | 6.06 | 6.08 | 6.02 | 6.05 | -0.49% | 30,309 | 18,324,406 |
| 2024-06-14 | 6.02 | 6.12 | 5.98 | 6.08 | +0.83% | 42,125 | 25,578,625 |
| 2024-06-13 | 6.16 | 6.2 | 6 | 6.03 | -2.11% | 59,352 | 36,063,828 |
| 2024-06-12 | 6.14 | 6.26 | 6.1 | 6.16 | -0.32% | 54,781 | 33,918,344 |
| 2024-06-11 | 6.13 | 6.2 | 5.95 | 6.18 | +0.32% | 105,282 | 63,761,548 |
| 2024-06-07 | 6.2 | 6.26 | 6.07 | 6.16 | -6.95% | 88,029 | 54,093,805 |
| 2024-06-06 | 6.73 | 6.74 | 6.55 | 6.62 | -1.19% | 88,403 | 58,468,773 |
| 2024-06-05 | 6.77 | 6.77 | 6.67 | 6.7 | -0.89% | 54,765 | 36,743,926 |
| 2024-06-04 | 6.72 | 6.78 | 6.61 | 6.76 | +0.75% | 56,964 | 38,188,711 |
| 2024-06-03 | 6.95 | 6.96 | 6.69 | 6.71 | -3.03% | 112,389 | 76,279,714 |
| 2024-05-31 | 7.01 | 7.04 | 6.91 | 6.92 | -1% | 68,522 | 47,615,439 |
| 2024-05-30 | 7.02 | 7.06 | 6.97 | 6.99 | -0.71% | 41,147 | 28,831,699 |
| 2024-05-29 | 7.04 | 7.11 | 7 | 7.04 | +0.57% | 48,641 | 34,348,965 |
| 2024-05-28 | 7.1 | 7.13 | 6.98 | 7 | -1.41% | 60,648 | 42,577,636 |
| 2024-05-27 | 7.19 | 7.23 | 7.01 | 7.1 | -0.98% | 58,941 | 41,666,317 |
| 2024-05-24 | 7.27 | 7.3 | 7.16 | 7.17 | -1.51% | 54,288 | 39,284,435 |
| 2024-05-23 | 7.46 | 7.47 | 7.26 | 7.28 | -2.28% | 71,274 | 52,187,735 |
| 2024-05-22 | 7.37 | 7.55 | 7.37 | 7.45 | +0.54% | 91,986 | 68,735,663 |
| 2024-05-21 | 7.37 | 7.49 | 7.34 | 7.41 | 0% | 70,718 | 52,386,881 |
| 2024-05-20 | 7.51 | 7.56 | 7.37 | 7.41 | -1.85% | 113,235 | 84,117,629 |
| 2024-05-17 | 7.38 | 7.56 | 7.25 | 7.55 | +2.17% | 154,289 | 114,031,902 |
| 2024-05-16 | 7.21 | 7.48 | 7.21 | 7.39 | +2.21% | 128,543 | 94,718,013 |
| 2024-05-15 | 7.09 | 7.33 | 7.06 | 7.23 | +1.83% | 131,043 | 94,845,315 |
| 2024-05-14 | 7.04 | 7.13 | 7.01 | 7.1 | +1.14% | 64,009 | 45,369,968 |
| 2024-05-13 | 7.06 | 7.06 | 6.91 | 7.02 | -0.57% | 59,105 | 41,338,349 |
| 2024-05-10 | 7.04 | 7.09 | 6.96 | 7.06 | +0.43% | 63,571 | 44,696,843 |
| 2024-05-09 | 6.9 | 7.07 | 6.9 | 7.03 | +2.03% | 86,375 | 60,544,747 |
| 2024-05-08 | 7.04 | 7.04 | 6.87 | 6.89 | -2.13% | 99,353 | 68,925,273 |
| 2024-05-07 | 7.05 | 7.11 | 6.99 | 7.04 | -0.42% | 79,205 | 55,684,036 |
| 2024-05-06 | 7.02 | 7.15 | 7 | 7.07 | +1.58% | 131,291 | 93,140,877 |
| 2024-04-30 | 7.2 | 7.24 | 6.94 | 6.96 | -5.31% | 166,637 | 116,702,881 |
| 2024-04-29 | 7.01 | 7.35 | 6.98 | 7.35 | +4.26% | 135,194 | 97,715,942 |
| 2024-04-26 | 6.97 | 7.06 | 6.85 | 7.05 | +0.57% | 117,390 | 81,531,848 |
| 2024-04-25 | 7.09 | 7.12 | 6.86 | 7.01 | -1.82% | 91,168 | 63,933,623 |
| 2024-04-24 | 7.16 | 7.23 | 7.07 | 7.14 | -1.11% | 56,883 | 40,483,181 |
| 2024-04-23 | 7.25 | 7.31 | 7.18 | 7.22 | -0.96% | 61,110 | 44,180,181 |
| 2024-04-22 | 7.27 | 7.41 | 7.26 | 7.29 | -0.14% | 49,276 | 36,000,422 |
| 2024-04-19 | 7.25 | 7.34 | 7.15 | 7.3 | +0.83% | 53,268 | 38,720,587 |
| 2024-04-18 | 7.26 | 7.32 | 7.2 | 7.24 | -0.28% | 50,486 | 36,652,932 |
| 2024-04-17 | 7.01 | 7.27 | 7.01 | 7.26 | +3.42% | 66,130 | 47,499,662 |
| 2024-04-16 | 7.17 | 7.3 | 6.99 | 7.02 | -3.31% | 88,314 | 62,758,261 |
| 2024-04-15 | 7.39 | 7.45 | 7.14 | 7.26 | -1.89% | 81,644 | 59,385,076 |
| 2024-04-12 | 7.55 | 7.64 | 7.38 | 7.4 | -2.89% | 67,820 | 50,668,114 |
| 2024-04-11 | 7.47 | 7.66 | 7.42 | 7.62 | +1.87% | 78,731 | 59,710,670 |
| 2024-04-10 | 7.6 | 7.62 | 7.41 | 7.48 | -1.58% | 41,409 | 31,059,688 |
| 2024-04-09 | 7.46 | 7.63 | 7.45 | 7.6 | +2.15% | 53,939 | 40,751,256 |
| 2024-04-08 | 7.62 | 7.63 | 7.44 | 7.44 | -1.98% | 53,661 | 40,355,006 |
| 2024-04-03 | 7.51 | 7.66 | 7.51 | 7.59 | +0.66% | 57,886 | 43,959,285 |
| 2024-04-02 | 7.46 | 7.57 | 7.44 | 7.54 | +1.07% | 79,011 | 59,447,200 |
| 2024-04-01 | 7.27 | 7.46 | 7.25 | 7.46 | +2.75% | 103,631 | 76,241,398 |
| 2024-03-29 | 7.14 | 7.27 | 7.13 | 7.26 | +1.97% | 47,457 | 34,183,589 |
| 2024-03-28 | 7.18 | 7.24 | 7.1 | 7.12 | -1.11% | 57,588 | 41,351,455 |
| 2024-03-27 | 7.36 | 7.42 | 7.18 | 7.2 | -2.04% | 54,941 | 40,179,700 |
| 2024-03-26 | 7.33 | 7.4 | 7.23 | 7.35 | +0.14% | 46,122 | 33,721,634 |
| 2024-03-25 | 7.38 | 7.51 | 7.28 | 7.34 | -0.68% | 56,632 | 41,900,986 |
| 2024-03-22 | 7.56 | 7.59 | 7.35 | 7.39 | -2.38% | 53,015 | 39,388,103 |
| 2024-03-21 | 7.6 | 7.63 | 7.54 | 7.57 | -0.39% | 38,361 | 29,080,112 |
| 2024-03-20 | 7.56 | 7.64 | 7.54 | 7.6 | +0.13% | 36,716 | 27,858,049 |
| 2024-03-19 | 7.65 | 7.67 | 7.58 | 7.59 | -0.78% | 38,151 | 29,049,029 |
| 2024-03-18 | 7.61 | 7.65 | 7.55 | 7.65 | +0.66% | 47,960 | 36,508,792 |
| 2024-03-15 | 7.54 | 7.61 | 7.48 | 7.6 | +0.93% | 44,648 | 33,718,793 |
| 2024-03-14 | 7.5 | 7.63 | 7.49 | 7.53 | +0.13% | 46,972 | 35,563,418 |
| 2024-03-13 | 7.64 | 7.65 | 7.46 | 7.52 | -1.31% | 57,298 | 43,156,442 |
| 2024-03-12 | 7.46 | 7.64 | 7.43 | 7.62 | +2.14% | 86,667 | 65,402,471 |
| 2024-03-11 | 7.4 | 7.47 | 7.35 | 7.46 | +1.36% | 55,396 | 41,082,738 |
| 2024-03-08 | 7.41 | 7.46 | 7.31 | 7.36 | -1.08% | 50,735 | 37,381,974 |
| 2024-03-07 | 7.43 | 7.61 | 7.4 | 7.44 | +0.27% | 75,095 | 56,323,685 |
| 2024-03-06 | 7.43 | 7.5 | 7.35 | 7.42 | -0.4% | 54,918 | 40,783,437 |
| 2024-03-05 | 7.48 | 7.48 | 7.38 | 7.45 | -0.93% | 66,623 | 49,477,745 |
| 2024-03-04 | 7.61 | 7.65 | 7.45 | 7.52 | -1.44% | 78,105 | 58,617,992 |
| 2024-03-01 | 7.64 | 7.72 | 7.58 | 7.63 | -0.26% | 67,283 | 51,386,165 |
| 2024-02-29 | 7.42 | 7.66 | 7.41 | 7.65 | +1.73% | 72,132 | 54,700,397 |
| 2024-02-28 | 7.66 | 7.85 | 7.51 | 7.52 | -2.34% | 109,769 | 84,439,917 |
| 2024-02-27 | 7.6 | 7.7 | 7.54 | 7.7 | +1.32% | 53,286 | 40,731,513 |
| 2024-02-26 | 7.67 | 7.7 | 7.54 | 7.6 | -0.91% | 71,158 | 54,282,118 |
| 2024-02-23 | 7.71 | 7.72 | 7.57 | 7.67 | -0.39% | 64,332 | 49,122,761 |
| 2024-02-22 | 7.74 | 7.76 | 7.61 | 7.7 | 0% | 46,230 | 35,473,431 |
| 2024-02-21 | 7.63 | 7.89 | 7.52 | 7.7 | +1.18% | 77,191 | 59,720,874 |
| 2024-02-20 | 7.56 | 7.65 | 7.52 | 7.61 | -0.13% | 61,905 | 47,025,926 |
| 2024-02-19 | 7.77 | 7.86 | 7.55 | 7.62 | -1.93% | 104,524 | 80,205,958 |
| 2024-02-08 | 7.41 | 7.89 | 7.39 | 7.77 | +5% | 119,950 | 92,982,053 |
| 2024-02-07 | 7.1 | 7.44 | 7.02 | 7.4 | +5.11% | 108,041 | 79,238,014 |
| 2024-02-06 | 6.5 | 7.16 | 6.48 | 7.04 | +6.34% | 100,985 | 68,920,989 |
| 2024-02-05 | 7 | 7 | 6.39 | 6.62 | -5.83% | 103,099 | 68,577,032 |
| 2024-02-02 | 7.31 | 7.41 | 6.84 | 7.03 | -3.3% | 78,077 | 55,401,034 |
| 2024-02-01 | 7.39 | 7.5 | 7.26 | 7.27 | -2.15% | 58,177 | 42,783,028 |
| 2024-01-31 | 7.6 | 7.68 | 7.4 | 7.43 | -2.37% | 51,514 | 38,740,622 |
| 2024-01-30 | 7.78 | 7.87 | 7.6 | 7.61 | -2.69% | 46,559 | 36,094,236 |
| 2024-01-29 | 7.96 | 8.06 | 7.81 | 7.82 | -1.64% | 55,783 | 44,212,744 |
| 2024-01-26 | 7.83 | 8.02 | 7.82 | 7.95 | +1.66% | 61,365 | 48,844,645 |
| 2024-01-25 | 7.52 | 7.84 | 7.49 | 7.82 | +4.27% | 67,827 | 52,184,409 |
| 2024-01-24 | 7.36 | 7.53 | 7.18 | 7.5 | +2.88% | 63,124 | 46,516,518 |
| 2024-01-23 | 7.19 | 7.34 | 7.09 | 7.29 | +0.83% | 44,630 | 32,174,828 |
| 2024-01-22 | 7.63 | 7.64 | 7.2 | 7.23 | -5.74% | 61,762 | 45,848,793 |
| 2024-01-19 | 7.73 | 7.77 | 7.64 | 7.67 | -1.16% | 34,576 | 26,660,579 |
| 2024-01-18 | 7.88 | 7.89 | 7.51 | 7.76 | -2.02% | 81,828 | 62,795,645 |
| 2024-01-17 | 8.1 | 8.11 | 7.92 | 7.92 | -2.22% | 29,787 | 23,859,590 |
| 2024-01-16 | 8.14 | 8.16 | 7.98 | 8.1 | -0.25% | 42,044 | 33,952,635 |
| 2024-01-15 | 8.08 | 8.15 | 8.01 | 8.12 | +0.37% | 38,025 | 30,764,347 |
| 2024-01-12 | 7.96 | 8.16 | 7.94 | 8.09 | +1.51% | 56,075 | 45,360,926 |
| 2024-01-11 | 7.95 | 8.01 | 7.88 | 7.97 | +0.5% | 35,969 | 28,586,686 |
| 2024-01-10 | 7.92 | 8.01 | 7.86 | 7.93 | -0.5% | 31,159 | 24,726,372 |
| 2024-01-09 | 7.91 | 8.04 | 7.86 | 7.97 | +0.89% | 30,863 | 24,554,091 |
| 2024-01-08 | 8.01 | 8.1 | 7.9 | 7.9 | -1.74% | 38,460 | 30,770,860 |
| 2024-01-05 | 8.01 | 8.16 | 7.97 | 8.04 | -0.12% | 53,333 | 43,122,636 |
| 2024-01-04 | 8.09 | 8.09 | 7.98 | 8.05 | -0.62% | 27,998 | 22,478,791 |
| 2024-01-03 | 8.08 | 8.12 | 8.04 | 8.1 | +0.25% | 37,907 | 30,613,103 |
| 2024-01-02 | 8.05 | 8.1 | 7.98 | 8.08 | +0.25% | 42,085 | 33,909,650 |
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：