股票概览
8.46
-4.19%
-0.37
8.87
开盘价
8.92
最高价
8.46
最低价
364,823
成交量
数据更新至: 2024-12-31
技术指标
8.79
MA5 (5日均线)
9.13
MA10 (10日均线)
9.71
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 | 8.87 | 8.92 | 8.46 | 8.46 | -4.19% | 364,823 | 315,056,861 |
| 2024-12-30 | 8.9 | 8.99 | 8.73 | 8.83 | -1.34% | 260,644 | 230,969,873 |
| 2024-12-27 | 8.86 | 9.08 | 8.8 | 8.95 | +0.9% | 308,592 | 277,309,003 |
| 2024-12-26 | 8.86 | 9.03 | 8.85 | 8.87 | +0.45% | 298,212 | 266,339,020 |
| 2024-12-25 | 9.18 | 9.18 | 8.68 | 8.83 | -3.81% | 447,267 | 396,223,504 |
| 2024-12-24 | 9.2 | 9.27 | 8.98 | 9.18 | -0.22% | 445,081 | 405,402,622 |
| 2024-12-23 | 9.7 | 9.71 | 9.17 | 9.2 | -5.74% | 523,565 | 490,342,556 |
| 2024-12-20 | 9.68 | 9.92 | 9.59 | 9.76 | +0.93% | 464,518 | 453,785,795 |
| 2024-12-19 | 9.42 | 9.73 | 9.39 | 9.67 | +0.94% | 461,391 | 441,012,634 |
| 2024-12-18 | 9.63 | 9.73 | 9.45 | 9.58 | -0.62% | 482,439 | 463,581,504 |
| 2024-12-17 | 9.92 | 9.93 | 9.6 | 9.64 | -3.6% | 623,059 | 606,043,624 |
| 2024-12-16 | 10.84 | 10.86 | 9.86 | 10 | -5.93% | 1,165,464 | 1,192,544,255 |
| 2024-12-13 | 10.41 | 11 | 10.35 | 10.63 | +0.47% | 1,463,008 | 1,575,969,609 |
| 2024-12-12 | 10.59 | 10.76 | 10.3 | 10.58 | +0.47% | 782,740 | 825,611,718 |
| 2024-12-11 | 10.35 | 10.55 | 10.3 | 10.53 | +0.57% | 626,742 | 654,994,772 |
| 2024-12-10 | 10.84 | 10.84 | 10.44 | 10.47 | -0.19% | 974,621 | 1,033,702,596 |
| 2024-12-09 | 10.45 | 10.88 | 10.31 | 10.49 | +1.65% | 1,296,413 | 1,371,837,147 |
| 2024-12-06 | 10.4 | 10.46 | 10.02 | 10.32 | -0.96% | 1,340,968 | 1,375,504,844 |
| 2024-12-05 | 9.74 | 10.71 | 9.74 | 10.42 | +6.98% | 1,881,742 | 1,956,571,292 |
| 2024-12-04 | 9.93 | 10.05 | 9.7 | 9.74 | -2.89% | 477,475 | 469,706,424 |
| 2024-12-03 | 10.1 | 10.27 | 9.87 | 10.03 | -1.08% | 636,570 | 637,695,425 |
| 2024-12-02 | 9.7 | 10.48 | 9.63 | 10.14 | +4.43% | 870,221 | 881,333,592 |
| 2024-11-29 | 9.55 | 9.92 | 9.5 | 9.71 | +0.83% | 717,664 | 696,836,887 |
| 2024-11-28 | 9.74 | 9.9 | 9.57 | 9.63 | -0.82% | 486,743 | 472,629,295 |
| 2024-11-27 | 9.4 | 9.75 | 9.14 | 9.71 | +1.68% | 611,646 | 577,362,330 |
| 2024-11-26 | 9.85 | 10.07 | 9.53 | 9.55 | -2.95% | 614,277 | 600,391,766 |
| 2024-11-25 | 9.99 | 10.15 | 9.59 | 9.84 | -2.09% | 690,136 | 674,905,049 |
| 2024-11-22 | 10.12 | 10.65 | 9.98 | 10.05 | -2.43% | 1,024,721 | 1,058,612,631 |
| 2024-11-21 | 10 | 10.65 | 9.95 | 10.3 | +3% | 1,015,675 | 1,041,870,515 |
| 2024-11-20 | 9.67 | 10.13 | 9.6 | 10 | +4.06% | 781,515 | 772,400,124 |
| 2024-11-19 | 9.4 | 9.63 | 9.2 | 9.61 | +2.89% | 655,604 | 616,505,444 |
| 2024-11-18 | 10.34 | 10.4 | 9.26 | 9.34 | -8.7% | 1,086,212 | 1,040,015,651 |
| 2024-11-15 | 10.31 | 10.86 | 10.2 | 10.23 | -2.29% | 891,970 | 940,330,841 |
| 2024-11-14 | 10.96 | 11.17 | 10.47 | 10.47 | -4.64% | 932,820 | 1,009,808,487 |
| 2024-11-13 | 10.71 | 11.2 | 10.55 | 10.98 | +0.37% | 1,204,109 | 1,311,768,834 |
| 2024-11-12 | 12 | 12.2 | 10.75 | 10.94 | -6.34% | 2,062,443 | 2,334,722,822 |
| 2024-11-11 | 10.54 | 11.68 | 10.43 | 11.68 | +9.98% | 1,363,451 | 1,514,586,483 |
| 2024-11-08 | 10.85 | 11.09 | 10.6 | 10.62 | -2.39% | 1,229,056 | 1,327,438,296 |
| 2024-11-07 | 10.98 | 11.18 | 10.6 | 10.88 | +1.78% | 1,502,448 | 1,627,659,839 |
| 2024-11-06 | 10.33 | 10.91 | 10.2 | 10.69 | +3.69% | 1,609,217 | 1,701,294,794 |
| 2024-11-05 | 10.11 | 10.48 | 9.99 | 10.31 | +2.28% | 1,164,151 | 1,188,892,078 |
| 2024-11-04 | 9.6 | 10.22 | 9.6 | 10.08 | -4.27% | 1,300,103 | 1,292,127,675 |
| 2024-11-01 | 11.35 | 11.4 | 10.53 | 10.53 | -10% | 1,500,867 | 1,620,895,885 |
| 2024-10-31 | 11.5 | 12.24 | 11.45 | 11.7 | +0.52% | 2,285,974 | 2,695,481,120 |
| 2024-10-30 | 11.5 | 12.03 | 11.33 | 11.64 | -2.18% | 2,235,698 | 2,594,110,159 |
| 2024-10-29 | 11.04 | 12.4 | 10.76 | 11.9 | +5.59% | 3,130,930 | 3,670,253,979 |
| 2024-10-28 | 10.85 | 11.89 | 10.84 | 11.27 | +2.83% | 2,339,159 | 2,658,599,403 |
| 2024-10-25 | 10.56 | 11.47 | 10.22 | 10.96 | +0.27% | 2,704,791 | 2,938,828,761 |
| 2024-10-24 | 12 | 12 | 10.76 | 10.93 | -8.54% | 3,723,764 | 4,138,216,870 |
| 2024-10-23 | 11.95 | 11.95 | 11.95 | 11.95 | +10.04% | 128,253 | 153,262,538 |
| 2024-10-22 | 10.41 | 10.86 | 10.25 | 10.86 | +10.03% | 1,011,106 | 1,079,693,138 |
| 2024-10-21 | 9.01 | 9.87 | 9 | 9.87 | +10.03% | 2,077,971 | 1,975,233,269 |
| 2024-10-18 | 8.98 | 9.19 | 8.58 | 8.97 | 0% | 1,965,030 | 1,744,056,496 |
| 2024-10-17 | 8.58 | 9.29 | 8.51 | 8.97 | +5.65% | 2,156,684 | 1,925,136,982 |
| 2024-10-16 | 8.25 | 8.74 | 8.19 | 8.49 | -1.16% | 1,181,744 | 999,895,416 |
| 2024-10-15 | 8.72 | 9.16 | 8.46 | 8.59 | -2.39% | 1,942,550 | 1,722,911,213 |
| 2024-10-14 | 8.22 | 8.88 | 7.76 | 8.8 | +7.19% | 1,637,770 | 1,365,772,255 |
| 2024-10-11 | 7.78 | 8.34 | 7.65 | 8.21 | +1.36% | 1,249,303 | 994,298,490 |
| 2024-10-10 | 8.97 | 8.98 | 8.1 | 8.1 | -10% | 1,908,953 | 1,591,514,517 |
| 2024-10-09 | 9.4 | 9.47 | 8.68 | 9 | +4.53% | 3,106,388 | 2,856,519,662 |
| 2024-10-08 | 8.61 | 8.61 | 8.61 | 8.61 | +9.96% | 295,968 | 254,828,405 |
| 2024-09-30 | 7.5 | 7.83 | 7.2 | 7.83 | +9.97% | 2,130,856 | 1,616,541,390 |
| 2024-09-27 | 6.86 | 7.28 | 6.76 | 7.12 | +2.3% | 2,058,123 | 1,436,546,565 |
| 2024-09-26 | 6.79 | 7.18 | 6.69 | 6.96 | +2.5% | 2,247,595 | 1,561,034,228 |
| 2024-09-25 | 6.32 | 6.99 | 6.32 | 6.79 | +6.93% | 2,215,855 | 1,494,652,195 |
| 2024-09-24 | 6.22 | 6.37 | 6.13 | 6.35 | +0.16% | 1,094,174 | 686,822,288 |
| 2024-09-23 | 6.36 | 6.51 | 6.3 | 6.34 | +0.96% | 1,280,794 | 818,631,107 |
| 2024-09-20 | 6.24 | 6.48 | 6.2 | 6.28 | +0.8% | 1,858,709 | 1,179,501,590 |
| 2024-09-19 | 5.8 | 6.23 | 5.8 | 6.23 | +10.07% | 1,437,247 | 870,480,647 |
| 2024-09-18 | 5.57 | 5.72 | 5.45 | 5.66 | +1.8% | 324,021 | 180,869,690 |
| 2024-09-13 | 5.75 | 5.76 | 5.55 | 5.56 | -3.47% | 304,715 | 171,574,343 |
| 2024-09-12 | 5.73 | 5.83 | 5.71 | 5.76 | +0.88% | 299,705 | 173,226,076 |
| 2024-09-11 | 5.77 | 5.8 | 5.66 | 5.71 | -2.39% | 290,432 | 165,616,417 |
| 2024-09-10 | 5.75 | 5.86 | 5.58 | 5.85 | +1.92% | 402,175 | 230,897,211 |
| 2024-09-09 | 5.81 | 5.85 | 5.68 | 5.74 | -1.54% | 261,068 | 150,326,808 |
| 2024-09-06 | 5.93 | 5.98 | 5.79 | 5.83 | -2.35% | 390,468 | 228,904,446 |
| 2024-09-05 | 5.89 | 6.03 | 5.84 | 5.97 | +3.47% | 597,516 | 354,598,288 |
| 2024-09-04 | 5.83 | 5.91 | 5.73 | 5.77 | -3.19% | 582,151 | 338,492,680 |
| 2024-09-03 | 5.99 | 6.12 | 5.89 | 5.96 | +1.36% | 798,908 | 479,796,261 |
| 2024-09-02 | 5.91 | 6.13 | 5.83 | 5.88 | -0.34% | 717,631 | 425,625,222 |
| 2024-08-30 | 5.81 | 6.03 | 5.78 | 5.9 | +2.08% | 812,072 | 483,397,099 |
| 2024-08-29 | 5.6 | 5.88 | 5.55 | 5.78 | +2.66% | 634,594 | 366,201,848 |
| 2024-08-28 | 5.6 | 5.69 | 5.48 | 5.63 | -0.71% | 390,858 | 218,448,212 |
| 2024-08-27 | 5.55 | 5.95 | 5.5 | 5.67 | +1.43% | 651,616 | 372,845,684 |
| 2024-08-26 | 5.5 | 5.68 | 5.39 | 5.59 | +0.72% | 459,656 | 255,004,791 |
| 2024-08-23 | 5.38 | 5.72 | 5.38 | 5.55 | +4.32% | 581,847 | 322,592,621 |
| 2024-08-22 | 5.46 | 5.55 | 5.3 | 5.32 | -2.74% | 285,386 | 153,952,465 |
| 2024-08-21 | 5.53 | 5.62 | 5.45 | 5.47 | -1.62% | 200,652 | 110,978,124 |
| 2024-08-20 | 5.65 | 5.68 | 5.54 | 5.56 | -1.94% | 215,345 | 120,169,324 |
| 2024-08-19 | 5.55 | 5.71 | 5.53 | 5.67 | +1.61% | 280,877 | 159,140,185 |
| 2024-08-16 | 5.55 | 5.63 | 5.55 | 5.58 | +0.36% | 214,017 | 119,655,039 |
| 2024-08-15 | 5.42 | 5.64 | 5.39 | 5.56 | +2.21% | 331,393 | 183,883,571 |
| 2024-08-14 | 5.41 | 5.49 | 5.38 | 5.44 | +0.55% | 200,901 | 109,323,534 |
| 2024-08-13 | 5.39 | 5.43 | 5.33 | 5.41 | +0.56% | 155,991 | 83,909,553 |
| 2024-08-12 | 5.48 | 5.49 | 5.36 | 5.38 | -3.24% | 266,019 | 143,979,277 |
| 2024-08-09 | 5.52 | 5.68 | 5.44 | 5.56 | +1.09% | 378,198 | 210,182,800 |
| 2024-08-08 | 5.53 | 5.57 | 5.41 | 5.5 | -0.9% | 202,139 | 110,846,518 |
| 2024-08-07 | 5.53 | 5.6 | 5.5 | 5.55 | +0.36% | 156,644 | 87,015,233 |
| 2024-08-06 | 5.5 | 5.55 | 5.46 | 5.53 | +2.03% | 196,497 | 108,159,582 |
| 2024-08-05 | 5.58 | 5.71 | 5.41 | 5.42 | -3.73% | 351,519 | 194,999,443 |
| 2024-08-02 | 5.71 | 5.81 | 5.63 | 5.63 | -2.6% | 256,091 | 146,374,383 |
| 2024-08-01 | 5.81 | 5.87 | 5.76 | 5.78 | -1.03% | 307,780 | 178,773,979 |
| 2024-07-31 | 5.67 | 5.85 | 5.67 | 5.84 | +2.46% | 401,049 | 232,475,985 |
| 2024-07-30 | 5.66 | 5.81 | 5.65 | 5.7 | -0.7% | 337,388 | 193,186,452 |
| 2024-07-29 | 5.7 | 5.88 | 5.64 | 5.74 | +0.88% | 553,332 | 319,626,245 |
| 2024-07-26 | 5.51 | 5.74 | 5.46 | 5.69 | +1.97% | 443,108 | 249,027,781 |
| 2024-07-25 | 5.64 | 5.78 | 5.56 | 5.58 | +1.64% | 438,440 | 247,014,759 |
| 2024-07-24 | 5.4 | 5.6 | 5.4 | 5.49 | +0.92% | 301,313 | 166,049,380 |
| 2024-07-23 | 5.55 | 5.6 | 5.41 | 5.44 | -2.68% | 242,079 | 133,696,827 |
| 2024-07-22 | 5.41 | 5.65 | 5.37 | 5.59 | +3.14% | 376,966 | 209,266,080 |
| 2024-07-19 | 5.36 | 5.45 | 5.34 | 5.42 | +0.18% | 197,487 | 106,858,232 |
| 2024-07-18 | 5.44 | 5.45 | 5.31 | 5.41 | -1.81% | 263,753 | 141,590,874 |
| 2024-07-17 | 5.53 | 5.62 | 5.51 | 5.51 | -0.9% | 206,454 | 114,625,695 |
| 2024-07-16 | 5.52 | 5.59 | 5.47 | 5.56 | +0.54% | 173,684 | 96,298,685 |
| 2024-07-15 | 5.62 | 5.64 | 5.51 | 5.53 | -1.78% | 189,293 | 105,083,569 |
| 2024-07-12 | 5.7 | 5.74 | 5.61 | 5.63 | -1.4% | 227,797 | 128,833,450 |
| 2024-07-11 | 5.61 | 5.73 | 5.58 | 5.71 | +3.82% | 359,187 | 203,278,758 |
| 2024-07-10 | 5.53 | 5.61 | 5.48 | 5.5 | -1.79% | 269,579 | 149,259,838 |
| 2024-07-09 | 5.5 | 5.64 | 5.34 | 5.6 | +1.27% | 389,603 | 214,278,692 |
| 2024-07-08 | 5.75 | 5.79 | 5.5 | 5.53 | -4.66% | 327,314 | 183,634,273 |
| 2024-07-05 | 5.7 | 5.83 | 5.58 | 5.8 | +1.22% | 358,102 | 206,156,100 |
| 2024-07-04 | 6.02 | 6.05 | 5.73 | 5.73 | -5.76% | 534,144 | 313,026,869 |
| 2024-07-03 | 6.18 | 6.26 | 6.06 | 6.08 | -1.3% | 430,908 | 265,632,472 |
| 2024-07-02 | 6.06 | 6.22 | 6.05 | 6.16 | +1.32% | 506,668 | 312,312,202 |
| 2024-07-01 | 6.04 | 6.09 | 5.9 | 6.08 | +0.16% | 367,970 | 220,875,203 |
| 2024-06-28 | 5.98 | 6.23 | 5.95 | 6.07 | +0.33% | 482,033 | 295,108,141 |
| 2024-06-27 | 6.18 | 6.24 | 6.03 | 6.05 | -3.82% | 533,506 | 327,285,631 |
| 2024-06-26 | 5.99 | 6.3 | 5.86 | 6.29 | +4.31% | 808,092 | 498,910,760 |
| 2024-06-25 | 5.99 | 6.23 | 5.86 | 6.03 | 0% | 685,406 | 411,975,481 |
| 2024-06-24 | 6.22 | 6.34 | 5.94 | 6.03 | -4.13% | 640,390 | 391,071,610 |
| 2024-06-21 | 6.3 | 6.57 | 6.25 | 6.29 | -1.56% | 795,800 | 508,423,564 |
| 2024-06-20 | 6.31 | 6.52 | 6.13 | 6.39 | +0.31% | 1,085,064 | 682,997,436 |
| 2024-06-19 | 6.5 | 6.6 | 6.32 | 6.37 | 0% | 1,449,669 | 935,132,379 |
| 2024-06-18 | 5.76 | 6.37 | 5.73 | 6.37 | +10.02% | 620,133 | 377,976,166 |
| 2024-06-17 | 5.78 | 5.84 | 5.74 | 5.79 | -0.52% | 158,234 | 91,644,032 |
| 2024-06-14 | 5.79 | 5.84 | 5.73 | 5.82 | +0.69% | 171,392 | 99,197,490 |
| 2024-06-13 | 5.88 | 5.9 | 5.76 | 5.78 | -0.86% | 182,146 | 106,145,039 |
| 2024-06-12 | 5.73 | 5.89 | 5.7 | 5.83 | +1.75% | 227,569 | 132,609,130 |
| 2024-06-11 | 5.61 | 5.78 | 5.53 | 5.73 | +1.42% | 208,869 | 118,546,350 |
| 2024-06-07 | 5.6 | 5.68 | 5.55 | 5.65 | +1.99% | 221,174 | 124,473,371 |
| 2024-06-06 | 5.8 | 5.83 | 5.48 | 5.54 | -4.15% | 366,117 | 205,177,181 |
| 2024-06-05 | 5.83 | 5.87 | 5.78 | 5.78 | -1.7% | 179,065 | 104,360,816 |
| 2024-06-04 | 5.92 | 5.94 | 5.76 | 5.88 | -0.51% | 225,952 | 131,767,913 |
| 2024-06-03 | 6.11 | 6.12 | 5.86 | 5.91 | -2.8% | 321,977 | 191,943,787 |
| 2024-05-31 | 5.99 | 6.14 | 5.98 | 6.08 | +1.33% | 278,943 | 169,272,248 |
| 2024-05-30 | 5.98 | 6.03 | 5.88 | 6 | +0.33% | 167,523 | 100,045,497 |
| 2024-05-29 | 5.98 | 6.06 | 5.95 | 5.98 | 0% | 176,532 | 105,980,094 |
| 2024-05-28 | 6.08 | 6.11 | 5.97 | 5.98 | -2.61% | 218,671 | 131,809,537 |
| 2024-05-27 | 6.05 | 6.14 | 5.96 | 6.14 | +1.32% | 225,784 | 136,104,255 |
| 2024-05-24 | 6.16 | 6.23 | 6.06 | 6.06 | -2.1% | 212,743 | 130,266,092 |
| 2024-05-23 | 6.37 | 6.39 | 6.18 | 6.19 | -3.43% | 317,905 | 198,733,390 |
| 2024-05-22 | 6.33 | 6.43 | 6.28 | 6.41 | +0.79% | 276,274 | 175,977,655 |
| 2024-05-21 | 6.36 | 6.55 | 6.34 | 6.36 | +0.16% | 446,350 | 287,004,875 |
| 2024-05-20 | 6.42 | 6.47 | 6.29 | 6.35 | -0.78% | 314,637 | 200,678,069 |
| 2024-05-17 | 6.4 | 6.44 | 6.29 | 6.4 | 0% | 305,704 | 194,343,483 |
| 2024-05-16 | 6.35 | 6.49 | 6.32 | 6.4 | +1.43% | 323,325 | 207,445,352 |
| 2024-05-15 | 6.39 | 6.46 | 6.3 | 6.31 | -0.94% | 256,085 | 163,419,016 |
| 2024-05-14 | 6.33 | 6.45 | 6.28 | 6.37 | +1.59% | 322,630 | 205,450,996 |
| 2024-05-13 | 6.39 | 6.4 | 6.2 | 6.27 | -2.79% | 340,805 | 214,331,711 |
| 2024-05-10 | 6.58 | 6.67 | 6.43 | 6.45 | -1.83% | 311,495 | 202,219,310 |
| 2024-05-09 | 6.52 | 6.62 | 6.51 | 6.57 | +0.61% | 275,954 | 181,204,023 |
| 2024-05-08 | 6.7 | 6.73 | 6.51 | 6.53 | -3.55% | 397,380 | 261,960,790 |
| 2024-05-07 | 6.8 | 6.95 | 6.72 | 6.77 | -0.73% | 436,632 | 297,416,420 |
| 2024-05-06 | 6.79 | 6.85 | 6.68 | 6.82 | +2.1% | 479,925 | 324,705,060 |
| 2024-04-30 | 6.76 | 6.8 | 6.56 | 6.68 | -1.04% | 426,632 | 284,861,610 |
| 2024-04-29 | 6.61 | 6.8 | 6.61 | 6.75 | +2.58% | 474,749 | 319,310,123 |
| 2024-04-26 | 6.32 | 6.63 | 6.31 | 6.58 | +3.79% | 515,777 | 335,808,588 |
| 2024-04-25 | 6.23 | 6.4 | 6.21 | 6.34 | +0.79% | 419,759 | 265,200,673 |
| 2024-04-24 | 6.17 | 6.29 | 6.13 | 6.29 | +1.45% | 509,456 | 317,513,119 |
| 2024-04-23 | 6.07 | 6.28 | 6.06 | 6.2 | +3.68% | 566,573 | 350,856,845 |
| 2024-04-22 | 5.9 | 6.04 | 5.79 | 5.98 | +0.17% | 351,644 | 209,184,602 |
| 2024-04-19 | 6.08 | 6.13 | 5.89 | 5.97 | -2.45% | 489,330 | 293,625,729 |
| 2024-04-18 | 6.18 | 6.25 | 6.05 | 6.12 | -2.39% | 529,388 | 325,749,747 |
| 2024-04-17 | 6.08 | 6.32 | 6.08 | 6.27 | +4.85% | 718,460 | 447,805,718 |
| 2024-04-16 | 6.42 | 6.48 | 5.93 | 5.98 | -8.56% | 600,333 | 368,192,684 |
| 2024-04-15 | 6.7 | 6.79 | 6.33 | 6.54 | -4.8% | 545,418 | 356,075,532 |
| 2024-04-12 | 6.94 | 6.95 | 6.73 | 6.87 | -1.29% | 580,844 | 395,998,574 |
| 2024-04-11 | 6.62 | 7.05 | 6.6 | 6.96 | +3.88% | 695,106 | 477,416,789 |
| 2024-04-10 | 6.95 | 6.98 | 6.65 | 6.7 | -4.69% | 539,253 | 365,234,231 |
| 2024-04-09 | 6.83 | 7.13 | 6.77 | 7.03 | +2.93% | 572,104 | 399,078,281 |
| 2024-04-08 | 6.97 | 6.99 | 6.75 | 6.83 | -1.87% | 349,515 | 239,917,865 |
| 2024-04-03 | 7.14 | 7.17 | 6.9 | 6.96 | -3.33% | 486,891 | 340,396,523 |
| 2024-04-02 | 7.43 | 7.43 | 7.12 | 7.2 | -2.96% | 482,476 | 347,905,063 |
| 2024-04-01 | 7.23 | 7.46 | 7.23 | 7.42 | +3.49% | 516,937 | 380,798,620 |
| 2024-03-29 | 7.2 | 7.23 | 7.04 | 7.17 | -0.42% | 449,828 | 320,987,506 |
| 2024-03-28 | 6.98 | 7.31 | 6.9 | 7.2 | +3.75% | 569,551 | 408,137,492 |
| 2024-03-27 | 7.41 | 7.43 | 6.93 | 6.94 | -6.22% | 595,617 | 423,957,721 |
| 2024-03-26 | 7.6 | 7.67 | 7.29 | 7.4 | -3.65% | 664,995 | 497,122,285 |
| 2024-03-25 | 7.88 | 8.05 | 7.66 | 7.68 | -2.78% | 812,664 | 641,589,360 |
| 2024-03-22 | 8.03 | 8.03 | 7.7 | 7.9 | -1.37% | 866,991 | 681,262,168 |
| 2024-03-21 | 7.99 | 8.07 | 7.86 | 8.01 | +1.14% | 1,063,065 | 847,136,894 |
| 2024-03-20 | 7.63 | 7.96 | 7.61 | 7.92 | +3.26% | 1,022,199 | 802,460,227 |
| 2024-03-19 | 7.73 | 7.87 | 7.65 | 7.67 | -1.67% | 645,533 | 500,602,469 |
| 2024-03-18 | 7.63 | 7.8 | 7.56 | 7.8 | +2.36% | 670,204 | 516,026,571 |
| 2024-03-15 | 7.51 | 7.62 | 7.4 | 7.62 | +0.66% | 514,317 | 386,193,526 |
| 2024-03-14 | 7.79 | 7.79 | 7.44 | 7.57 | -2.7% | 709,215 | 539,266,725 |
| 2024-03-13 | 7.7 | 7.92 | 7.67 | 7.78 | +0.91% | 946,031 | 738,685,896 |
| 2024-03-12 | 7.67 | 7.81 | 7.62 | 7.71 | +1.85% | 1,077,863 | 830,136,690 |
| 2024-03-11 | 7.33 | 7.58 | 7.26 | 7.57 | +3.84% | 887,892 | 664,151,997 |
| 2024-03-08 | 7.21 | 7.33 | 7.13 | 7.29 | +1.53% | 509,680 | 368,528,923 |
| 2024-03-07 | 7.44 | 7.53 | 7.17 | 7.18 | -4.39% | 941,638 | 690,161,225 |
| 2024-03-06 | 7.5 | 7.63 | 7.34 | 7.51 | -3.1% | 1,104,418 | 825,668,656 |
| 2024-03-05 | 7.56 | 7.89 | 7.48 | 7.75 | +4.03% | 1,732,456 | 1,328,934,179 |
| 2024-03-04 | 7.52 | 7.57 | 7.23 | 7.45 | +0.4% | 917,785 | 679,597,558 |
| 2024-03-01 | 7.34 | 7.45 | 7.26 | 7.42 | -0.4% | 1,363,934 | 1,003,628,610 |
| 2024-02-29 | 7.53 | 7.67 | 7.26 | 7.45 | +6.89% | 1,820,403 | 1,367,081,375 |
| 2024-02-28 | 7.59 | 7.7 | 6.93 | 6.97 | -7.93% | 1,404,654 | 1,038,098,476 |
| 2024-02-27 | 7.22 | 7.62 | 7.16 | 7.57 | +4.27% | 1,195,109 | 893,986,117 |
| 2024-02-26 | 7.23 | 7.39 | 7.12 | 7.26 | 0% | 954,114 | 693,024,353 |
| 2024-02-23 | 7.17 | 7.32 | 7.11 | 7.26 | +1.11% | 1,131,449 | 817,201,104 |
| 2024-02-22 | 7.1 | 7.26 | 7 | 7.18 | +0.14% | 1,106,876 | 789,308,540 |
| 2024-02-21 | 6.66 | 7.31 | 6.62 | 7.17 | +5.75% | 1,349,855 | 944,910,840 |
| 2024-02-20 | 6.61 | 6.82 | 6.55 | 6.78 | +0.15% | 843,242 | 565,166,659 |
| 2024-02-19 | 6.6 | 6.88 | 6.46 | 6.77 | +5.95% | 998,146 | 663,598,370 |
| 2024-02-08 | 6.19 | 6.46 | 6.19 | 6.39 | +4.07% | 775,430 | 490,734,422 |
| 2024-02-07 | 5.86 | 6.43 | 5.85 | 6.14 | +4.07% | 962,765 | 594,980,709 |
| 2024-02-06 | 5.45 | 6.05 | 5.25 | 5.9 | +3.33% | 892,518 | 507,038,777 |
| 2024-02-05 | 6.27 | 6.31 | 5.71 | 5.71 | -9.94% | 849,977 | 494,664,544 |
| 2024-02-02 | 6.49 | 6.77 | 6.12 | 6.34 | -2.76% | 892,137 | 576,909,870 |
| 2024-02-01 | 6.65 | 6.83 | 6.32 | 6.52 | -6.32% | 1,235,313 | 812,022,866 |
| 2024-01-31 | 6.73 | 7.15 | 6.71 | 6.96 | +7.08% | 1,504,355 | 1,061,200,010 |
| 2024-01-30 | 6.78 | 6.82 | 6.47 | 6.5 | -3.7% | 569,752 | 377,504,961 |
| 2024-01-29 | 7.3 | 7.36 | 6.74 | 6.75 | -8.54% | 917,426 | 637,578,847 |
| 2024-01-26 | 7.58 | 7.65 | 7.35 | 7.38 | -3.78% | 852,848 | 638,720,461 |
| 2024-01-25 | 7.32 | 7.74 | 7.18 | 7.67 | +3.23% | 1,005,022 | 757,103,703 |
| 2024-01-24 | 7.34 | 7.45 | 7 | 7.43 | +0.54% | 918,811 | 667,916,037 |
| 2024-01-23 | 7.25 | 7.46 | 6.99 | 7.39 | +1.79% | 903,927 | 659,551,799 |
| 2024-01-22 | 7.6 | 7.95 | 7.14 | 7.26 | -4.47% | 1,011,159 | 760,824,181 |
| 2024-01-19 | 7.99 | 8.15 | 7.58 | 7.6 | -4.76% | 927,876 | 722,806,383 |
| 2024-01-18 | 8.05 | 8.1 | 7.64 | 7.98 | -1.6% | 1,133,762 | 891,775,150 |
| 2024-01-17 | 8.55 | 8.57 | 8.09 | 8.11 | -5.37% | 1,316,389 | 1,091,843,233 |
| 2024-01-16 | 8.51 | 8.93 | 8.34 | 8.57 | +0.23% | 1,973,998 | 1,691,916,403 |
| 2024-01-15 | 8.8 | 8.93 | 8.41 | 8.55 | -1.27% | 2,260,966 | 1,947,950,249 |
| 2024-01-12 | 8.29 | 8.66 | 8.16 | 8.66 | +10.04% | 2,718,659 | 2,311,985,347 |
| 2024-01-11 | 7.48 | 7.87 | 7.48 | 7.87 | +10.07% | 385,939 | 299,869,697 |
| 2024-01-10 | 7.62 | 7.64 | 7.11 | 7.15 | -6.17% | 722,434 | 523,463,044 |
| 2024-01-09 | 7.87 | 8.03 | 7.5 | 7.62 | -2.31% | 768,459 | 593,583,664 |
| 2024-01-08 | 8.16 | 8.21 | 7.78 | 7.8 | -5.8% | 735,819 | 584,040,932 |
| 2024-01-05 | 8.69 | 8.75 | 8.15 | 8.28 | -6.12% | 1,293,616 | 1,088,298,625 |
| 2024-01-04 | 8.58 | 9.1 | 8.49 | 8.82 | +3.4% | 1,833,509 | 1,615,256,568 |
| 2024-01-03 | 8.53 | 8.7 | 8.35 | 8.53 | -0.7% | 739,969 | 629,154,126 |
| 2024-01-02 | 8.87 | 8.91 | 8.53 | 8.59 | -1.6% | 992,836 | 859,154,913 |
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：