股票概览
8.67
-6.67%
-0.62
9.3
开盘价
9.33
最高价
8.56
最低价
600,601
成交量
数据更新至: 2024-12-31
技术指标
8.81
MA5 (5日均线)
8.53
MA10 (10日均线)
8.55
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 | 9.3 | 9.33 | 8.56 | 8.67 | -6.67% | 600,601 | 532,187,931 |
| 2024-12-30 | 8.95 | 9.56 | 8.9 | 9.29 | +5.33% | 854,301 | 783,635,705 |
| 2024-12-27 | 9.05 | 9.31 | 8.77 | 8.82 | -2.54% | 867,287 | 778,910,376 |
| 2024-12-26 | 8.27 | 9.05 | 8.13 | 9.05 | +9.96% | 605,887 | 533,030,202 |
| 2024-12-25 | 8.46 | 8.65 | 8.15 | 8.23 | -4.19% | 319,238 | 265,712,061 |
| 2024-12-24 | 8.3 | 8.88 | 8.3 | 8.59 | +4.76% | 452,186 | 387,593,287 |
| 2024-12-23 | 8.3 | 8.6 | 8 | 8.2 | -0.97% | 362,578 | 302,696,519 |
| 2024-12-20 | 8.06 | 8.39 | 7.98 | 8.28 | +3.76% | 291,626 | 238,912,953 |
| 2024-12-19 | 8.05 | 8.13 | 7.84 | 7.98 | -3.04% | 258,344 | 205,884,240 |
| 2024-12-18 | 8.1 | 8.43 | 7.8 | 8.23 | +1.11% | 314,733 | 255,017,437 |
| 2024-12-17 | 8.92 | 8.93 | 8.06 | 8.14 | -8.54% | 463,598 | 391,572,718 |
| 2024-12-16 | 8.44 | 8.93 | 8.39 | 8.9 | +4.83% | 710,236 | 620,862,245 |
| 2024-12-13 | 8.32 | 8.67 | 8.22 | 8.49 | +1.07% | 481,454 | 406,243,602 |
| 2024-12-12 | 8.47 | 8.53 | 8.28 | 8.4 | -0.59% | 326,620 | 273,344,335 |
| 2024-12-11 | 8.38 | 8.52 | 8.38 | 8.45 | -1.86% | 349,662 | 295,371,623 |
| 2024-12-10 | 8.88 | 8.93 | 8.6 | 8.61 | -0.58% | 438,486 | 382,113,364 |
| 2024-12-09 | 8.52 | 8.74 | 8.44 | 8.66 | +0.58% | 433,711 | 373,197,579 |
| 2024-12-06 | 8.85 | 9.1 | 8.51 | 8.61 | -3.15% | 565,195 | 491,222,028 |
| 2024-12-05 | 8.32 | 9.25 | 8.27 | 8.89 | +3.73% | 775,985 | 664,360,545 |
| 2024-12-04 | 8.85 | 9.43 | 8.35 | 8.57 | -5.2% | 1,055,125 | 930,041,781 |
| 2024-12-03 | 8.85 | 9.7 | 8.85 | 9.04 | +2.26% | 1,318,396 | 1,219,377,185 |
| 2024-12-02 | 9.29 | 10.03 | 8.81 | 8.84 | -3.28% | 1,697,552 | 1,613,762,123 |
| 2024-11-29 | 8.32 | 9.14 | 8.18 | 9.14 | +9.99% | 1,318,526 | 1,135,721,728 |
| 2024-11-28 | 7.55 | 8.31 | 7.49 | 8.31 | +10.07% | 821,085 | 670,158,817 |
| 2024-11-27 | 7.4 | 7.58 | 7.33 | 7.55 | +1.62% | 328,292 | 245,634,848 |
| 2024-11-26 | 7.85 | 7.85 | 7.38 | 7.43 | -7.47% | 592,928 | 451,535,715 |
| 2024-11-25 | 7.39 | 8.11 | 7.15 | 8.03 | +8.96% | 901,412 | 700,470,725 |
| 2024-11-22 | 7.6 | 7.73 | 7.36 | 7.37 | -2.77% | 411,366 | 310,545,104 |
| 2024-11-21 | 7.63 | 7.69 | 7.45 | 7.58 | -1.43% | 474,753 | 357,448,988 |
| 2024-11-20 | 7.11 | 7.71 | 7.11 | 7.69 | +6.66% | 694,887 | 515,174,722 |
| 2024-11-19 | 6.85 | 7.4 | 6.85 | 7.21 | +7.13% | 525,891 | 378,719,183 |
| 2024-11-18 | 6.95 | 7.01 | 6.65 | 6.73 | -2.75% | 164,872 | 111,759,736 |
| 2024-11-15 | 7.09 | 7.22 | 6.91 | 6.92 | -2.26% | 158,422 | 112,016,554 |
| 2024-11-14 | 7.24 | 7.48 | 7.07 | 7.08 | -3.15% | 215,269 | 155,455,565 |
| 2024-11-13 | 7.24 | 7.4 | 7.13 | 7.31 | +0.14% | 163,345 | 118,559,294 |
| 2024-11-12 | 7.46 | 7.55 | 7.23 | 7.3 | -2.01% | 307,171 | 226,302,939 |
| 2024-11-11 | 7.14 | 7.53 | 7.13 | 7.45 | +4.34% | 356,417 | 263,363,800 |
| 2024-11-08 | 7.24 | 7.3 | 7.12 | 7.14 | -0.97% | 217,250 | 156,552,694 |
| 2024-11-07 | 7.08 | 7.26 | 7.08 | 7.21 | -0.28% | 226,143 | 162,365,180 |
| 2024-11-06 | 7.29 | 7.49 | 7.15 | 7.23 | +1.12% | 376,055 | 274,938,626 |
| 2024-11-05 | 7 | 7.19 | 6.91 | 7.15 | +2.44% | 277,240 | 195,423,332 |
| 2024-11-04 | 6.63 | 7.15 | 6.63 | 6.98 | +4.65% | 242,651 | 167,216,244 |
| 2024-11-01 | 7.01 | 7.02 | 6.65 | 6.67 | -4.99% | 229,806 | 155,213,855 |
| 2024-10-31 | 7 | 7.07 | 6.92 | 7.02 | +1.01% | 211,656 | 148,385,233 |
| 2024-10-30 | 6.81 | 6.99 | 6.8 | 6.95 | +1.91% | 180,291 | 124,517,535 |
| 2024-10-29 | 7.03 | 7.08 | 6.82 | 6.82 | -3.67% | 283,083 | 196,100,442 |
| 2024-10-28 | 6.96 | 7.15 | 6.9 | 7.08 | +1.58% | 279,063 | 196,913,582 |
| 2024-10-25 | 6.86 | 7.06 | 6.85 | 6.97 | +1.16% | 310,027 | 215,166,113 |
| 2024-10-24 | 6.68 | 7.05 | 6.63 | 6.89 | +2.99% | 348,693 | 239,479,894 |
| 2024-10-23 | 6.84 | 6.84 | 6.67 | 6.69 | -2.19% | 275,372 | 185,409,242 |
| 2024-10-22 | 6.5 | 7.04 | 6.42 | 6.84 | +5.88% | 513,269 | 347,393,617 |
| 2024-10-21 | 6.33 | 6.53 | 6.33 | 6.46 | +2.38% | 196,038 | 126,276,930 |
| 2024-10-18 | 6.13 | 6.4 | 6.12 | 6.31 | +2.6% | 176,760 | 111,075,639 |
| 2024-10-17 | 6.27 | 6.35 | 6.14 | 6.15 | -0.81% | 126,010 | 78,804,207 |
| 2024-10-16 | 6.12 | 6.26 | 6.1 | 6.2 | +0.16% | 96,734 | 59,885,876 |
| 2024-10-15 | 6.31 | 6.38 | 6.18 | 6.19 | -1.9% | 131,500 | 82,660,683 |
| 2024-10-14 | 6.18 | 6.31 | 6.11 | 6.31 | +2.27% | 134,568 | 83,837,817 |
| 2024-10-11 | 6.46 | 6.46 | 6.1 | 6.17 | -4.78% | 190,135 | 118,679,963 |
| 2024-10-10 | 6.52 | 6.7 | 6.4 | 6.48 | +0.78% | 213,397 | 140,212,439 |
| 2024-10-09 | 6.9 | 6.9 | 6.43 | 6.43 | -8.92% | 307,645 | 205,773,016 |
| 2024-10-08 | 7.25 | 7.25 | 6.6 | 7.06 | +7.13% | 472,477 | 329,202,990 |
| 2024-09-30 | 6.25 | 6.6 | 6.13 | 6.59 | +9.11% | 369,574 | 236,207,972 |
| 2024-09-27 | 5.9 | 6.16 | 5.85 | 6.04 | +4.14% | 224,448 | 134,516,161 |
| 2024-09-26 | 5.66 | 5.8 | 5.65 | 5.8 | +2.11% | 142,761 | 81,734,907 |
| 2024-09-25 | 5.73 | 5.83 | 5.67 | 5.68 | +0.53% | 154,560 | 88,890,830 |
| 2024-09-24 | 5.55 | 5.66 | 5.5 | 5.65 | +1.8% | 114,562 | 64,151,156 |
| 2024-09-23 | 5.5 | 5.68 | 5.44 | 5.55 | +1.28% | 133,351 | 74,283,388 |
| 2024-09-20 | 5.38 | 5.49 | 5.38 | 5.48 | +1.48% | 68,977 | 37,554,947 |
| 2024-09-19 | 5.33 | 5.41 | 5.29 | 5.4 | +2.08% | 74,939 | 40,214,461 |
| 2024-09-18 | 5.33 | 5.39 | 5.25 | 5.29 | -0.75% | 58,562 | 31,039,749 |
| 2024-09-13 | 5.44 | 5.48 | 5.32 | 5.33 | -2.38% | 68,044 | 36,517,338 |
| 2024-09-12 | 5.52 | 5.58 | 5.46 | 5.46 | -1.44% | 61,047 | 33,727,815 |
| 2024-09-11 | 5.55 | 5.6 | 5.48 | 5.54 | -0.89% | 48,012 | 26,548,285 |
| 2024-09-10 | 5.5 | 5.6 | 5.39 | 5.59 | +2.01% | 79,932 | 43,947,337 |
| 2024-09-09 | 5.56 | 5.57 | 5.42 | 5.48 | -1.44% | 64,107 | 35,198,169 |
| 2024-09-06 | 5.6 | 5.66 | 5.5 | 5.56 | -1.07% | 65,694 | 36,573,124 |
| 2024-09-05 | 5.55 | 5.72 | 5.51 | 5.62 | +1.63% | 94,361 | 52,961,032 |
| 2024-09-04 | 5.43 | 5.62 | 5.4 | 5.53 | +0.73% | 106,546 | 58,762,254 |
| 2024-09-03 | 5.35 | 5.5 | 5.34 | 5.49 | +1.1% | 85,141 | 46,282,244 |
| 2024-09-02 | 5.48 | 5.64 | 5.43 | 5.43 | -0.91% | 120,279 | 66,599,388 |
| 2024-08-30 | 5.39 | 5.56 | 5.39 | 5.48 | +1.86% | 108,438 | 59,594,530 |
| 2024-08-29 | 5.3 | 5.43 | 5.25 | 5.38 | +0.56% | 76,598 | 41,076,434 |
| 2024-08-28 | 5.49 | 5.49 | 5.32 | 5.35 | +0.19% | 88,961 | 47,906,129 |
| 2024-08-27 | 5.52 | 5.52 | 5.32 | 5.34 | -3.09% | 78,739 | 42,461,706 |
| 2024-08-26 | 5.51 | 5.56 | 5.44 | 5.51 | 0% | 44,675 | 24,612,041 |
| 2024-08-23 | 5.5 | 5.54 | 5.43 | 5.51 | +0.36% | 41,885 | 22,972,866 |
| 2024-08-22 | 5.6 | 5.6 | 5.47 | 5.49 | -1.44% | 58,269 | 32,220,689 |
| 2024-08-21 | 5.58 | 5.69 | 5.56 | 5.57 | -0.36% | 72,542 | 40,806,253 |
| 2024-08-20 | 5.75 | 5.75 | 5.55 | 5.59 | -2.95% | 92,240 | 51,714,828 |
| 2024-08-19 | 5.75 | 5.84 | 5.73 | 5.76 | -0.35% | 69,575 | 40,249,150 |
| 2024-08-16 | 5.87 | 5.89 | 5.75 | 5.78 | -0.86% | 81,930 | 47,492,108 |
| 2024-08-15 | 5.74 | 5.87 | 5.68 | 5.83 | +0.87% | 97,385 | 56,404,615 |
| 2024-08-14 | 5.73 | 5.88 | 5.69 | 5.78 | +1.05% | 100,656 | 58,231,681 |
| 2024-08-13 | 5.69 | 5.74 | 5.62 | 5.72 | +0.53% | 62,860 | 35,690,705 |
| 2024-08-12 | 5.82 | 5.82 | 5.64 | 5.69 | -2.74% | 100,827 | 57,636,541 |
| 2024-08-09 | 5.89 | 6.01 | 5.84 | 5.85 | -0.34% | 105,065 | 62,304,129 |
| 2024-08-08 | 5.86 | 5.95 | 5.7 | 5.87 | +0.34% | 124,943 | 72,778,694 |
| 2024-08-07 | 5.87 | 5.94 | 5.83 | 5.85 | -0.34% | 90,995 | 53,520,593 |
| 2024-08-06 | 5.89 | 5.94 | 5.75 | 5.87 | +1.21% | 136,356 | 79,703,119 |
| 2024-08-05 | 6.01 | 6.11 | 5.8 | 5.8 | -3.49% | 158,232 | 94,384,170 |
| 2024-08-02 | 6.14 | 6.16 | 5.96 | 6.01 | -3.06% | 195,714 | 118,747,920 |
| 2024-08-01 | 6.08 | 6.34 | 6.07 | 6.2 | +1.97% | 264,477 | 164,888,027 |
| 2024-07-31 | 6.02 | 6.11 | 5.92 | 6.08 | +1.33% | 204,072 | 123,698,006 |
| 2024-07-30 | 5.9 | 6.11 | 5.84 | 6 | +1.01% | 183,348 | 109,595,446 |
| 2024-07-29 | 5.8 | 6.02 | 5.78 | 5.94 | +2.06% | 184,875 | 109,743,366 |
| 2024-07-26 | 5.65 | 5.83 | 5.65 | 5.82 | +3.74% | 162,343 | 93,364,364 |
| 2024-07-25 | 5.58 | 5.7 | 5.54 | 5.61 | -0.88% | 128,948 | 72,404,334 |
| 2024-07-24 | 5.8 | 5.95 | 5.64 | 5.66 | -4.07% | 191,573 | 110,611,961 |
| 2024-07-23 | 5.75 | 6.13 | 5.73 | 5.9 | +1.72% | 299,269 | 178,411,801 |
| 2024-07-22 | 5.9 | 5.93 | 5.78 | 5.8 | -1.69% | 195,857 | 114,203,132 |
| 2024-07-19 | 5.6 | 5.95 | 5.54 | 5.9 | +9.06% | 340,907 | 197,050,058 |
| 2024-07-18 | 5.4 | 5.42 | 5.25 | 5.41 | -0.18% | 117,910 | 62,876,595 |
| 2024-07-17 | 5.67 | 5.71 | 5.41 | 5.42 | -4.91% | 175,233 | 96,617,378 |
| 2024-07-16 | 5.64 | 5.74 | 5.61 | 5.7 | +0.53% | 83,345 | 47,416,331 |
| 2024-07-15 | 5.83 | 5.85 | 5.63 | 5.67 | -2.58% | 115,344 | 65,908,312 |
| 2024-07-12 | 5.9 | 5.97 | 5.81 | 5.82 | -4.9% | 169,584 | 99,699,417 |
| 2024-07-11 | 6.17 | 6.17 | 6.06 | 6.12 | +1.83% | 116,854 | 71,311,435 |
| 2024-07-10 | 6.03 | 6.12 | 5.96 | 6.01 | -0.83% | 89,122 | 53,839,236 |
| 2024-07-09 | 6 | 6.06 | 5.8 | 6.06 | +2.19% | 112,464 | 67,054,165 |
| 2024-07-08 | 6.12 | 6.12 | 5.9 | 5.93 | -2.95% | 85,004 | 50,965,801 |
| 2024-07-05 | 6.02 | 6.17 | 5.95 | 6.11 | +0.49% | 87,392 | 53,019,578 |
| 2024-07-04 | 6.27 | 6.32 | 6.06 | 6.08 | -2.41% | 114,972 | 70,772,489 |
| 2024-07-03 | 6.36 | 6.37 | 6.22 | 6.23 | -1.89% | 106,165 | 66,582,116 |
| 2024-07-02 | 6.39 | 6.45 | 6.32 | 6.35 | -0.78% | 115,156 | 73,508,208 |
| 2024-07-01 | 6.58 | 6.6 | 6.3 | 6.4 | -2.74% | 211,346 | 135,160,510 |
| 2024-06-28 | 6.29 | 6.84 | 6.28 | 6.58 | +5.79% | 344,634 | 226,877,147 |
| 2024-06-27 | 6.3 | 6.45 | 6.16 | 6.22 | -1.27% | 160,243 | 100,416,435 |
| 2024-06-26 | 6.12 | 6.32 | 6.1 | 6.3 | +4.3% | 168,470 | 104,745,257 |
| 2024-06-25 | 6.19 | 6.28 | 6 | 6.04 | -1.79% | 129,759 | 79,283,531 |
| 2024-06-24 | 6.45 | 6.48 | 6.13 | 6.15 | -5.96% | 190,263 | 119,205,324 |
| 2024-06-21 | 6.75 | 6.8 | 6.52 | 6.54 | +1.4% | 182,124 | 120,335,694 |
| 2024-06-20 | 6.75 | 6.77 | 6.44 | 6.45 | -4.73% | 173,106 | 113,985,235 |
| 2024-06-19 | 6.64 | 6.87 | 6.62 | 6.77 | +1.2% | 220,595 | 149,277,730 |
| 2024-06-18 | 6.46 | 6.74 | 6.46 | 6.69 | +4.04% | 224,940 | 149,561,546 |
| 2024-06-17 | 6.44 | 6.52 | 6.4 | 6.43 | +0.16% | 90,836 | 58,557,487 |
| 2024-06-14 | 6.35 | 6.48 | 6.29 | 6.42 | +0.94% | 110,625 | 70,584,831 |
| 2024-06-13 | 6.4 | 6.46 | 6.33 | 6.36 | -0.47% | 111,999 | 71,584,826 |
| 2024-06-12 | 6.3 | 6.47 | 6.3 | 6.39 | +0.63% | 107,320 | 68,584,955 |
| 2024-06-11 | 6.19 | 6.39 | 6.02 | 6.35 | +2.58% | 117,708 | 73,187,180 |
| 2024-06-07 | 6.15 | 6.22 | 6.05 | 6.19 | +2.65% | 119,527 | 73,545,840 |
| 2024-06-06 | 6.33 | 6.4 | 5.99 | 6.03 | -3.67% | 178,075 | 109,382,019 |
| 2024-06-05 | 6.48 | 6.5 | 6.25 | 6.26 | -3.4% | 109,412 | 69,595,222 |
| 2024-06-04 | 6.68 | 6.68 | 6.31 | 6.48 | -2.26% | 174,126 | 112,189,746 |
| 2024-06-03 | 6.78 | 6.91 | 6.58 | 6.63 | -1.19% | 137,490 | 92,645,239 |
| 2024-05-31 | 6.65 | 6.78 | 6.59 | 6.71 | 0% | 137,176 | 91,812,795 |
| 2024-05-30 | 6.63 | 6.9 | 6.5 | 6.71 | +1.21% | 216,463 | 144,671,414 |
| 2024-05-29 | 6.79 | 6.82 | 6.62 | 6.63 | -2.07% | 109,869 | 73,719,395 |
| 2024-05-28 | 6.81 | 6.88 | 6.67 | 6.77 | -0.15% | 112,764 | 76,410,800 |
| 2024-05-27 | 6.78 | 6.85 | 6.57 | 6.78 | +1.19% | 135,208 | 90,648,164 |
| 2024-05-24 | 6.91 | 6.95 | 6.68 | 6.7 | -3.04% | 158,202 | 107,564,863 |
| 2024-05-23 | 7.1 | 7.15 | 6.88 | 6.91 | -3.63% | 204,009 | 142,399,893 |
| 2024-05-22 | 7.1 | 7.22 | 6.95 | 7.17 | +1.13% | 261,478 | 185,482,238 |
| 2024-05-21 | 7.18 | 7.26 | 6.98 | 7.09 | -1.39% | 266,673 | 189,340,540 |
| 2024-05-20 | 7.3 | 7.42 | 7.13 | 7.19 | +1.27% | 410,521 | 298,193,753 |
| 2024-05-17 | 6.79 | 7.16 | 6.74 | 7.1 | +4.72% | 341,613 | 238,096,524 |
| 2024-05-16 | 6.76 | 6.85 | 6.68 | 6.78 | 0% | 192,173 | 130,002,727 |
| 2024-05-15 | 6.96 | 7.01 | 6.76 | 6.78 | -2.16% | 258,714 | 177,386,952 |
| 2024-05-14 | 6.93 | 7.14 | 6.89 | 6.93 | -0.29% | 406,128 | 284,020,471 |
| 2024-05-13 | 6.59 | 7.29 | 6.44 | 6.95 | +4.83% | 633,978 | 446,060,515 |
| 2024-05-10 | 6.52 | 6.86 | 6.52 | 6.63 | +1.84% | 244,737 | 163,883,615 |
| 2024-05-09 | 6.49 | 6.59 | 6.45 | 6.51 | +1.24% | 108,397 | 70,941,072 |
| 2024-05-08 | 6.62 | 6.62 | 6.42 | 6.43 | -3.31% | 142,698 | 92,627,446 |
| 2024-05-07 | 6.67 | 6.74 | 6.6 | 6.65 | -0.89% | 171,330 | 114,059,001 |
| 2024-05-06 | 6.76 | 6.97 | 6.65 | 6.71 | +1.21% | 266,831 | 180,833,266 |
| 2024-04-30 | 6.87 | 7 | 6.53 | 6.63 | -6.75% | 354,760 | 236,834,340 |
| 2024-04-29 | 6.76 | 7.12 | 6.72 | 7.11 | +7.4% | 230,136 | 160,970,982 |
| 2024-04-26 | 6.52 | 6.7 | 6.47 | 6.62 | +2% | 137,506 | 90,829,550 |
| 2024-04-25 | 6.47 | 6.54 | 6.42 | 6.49 | +0.15% | 100,713 | 65,343,859 |
| 2024-04-24 | 6.31 | 6.48 | 6.29 | 6.48 | +2.69% | 135,391 | 86,683,260 |
| 2024-04-23 | 6.36 | 6.42 | 6.24 | 6.31 | -0.94% | 144,524 | 91,380,869 |
| 2024-04-22 | 6.45 | 6.72 | 6.33 | 6.37 | +0.63% | 226,111 | 146,443,351 |
| 2024-04-19 | 6.29 | 6.44 | 6.21 | 6.33 | +0.48% | 132,564 | 83,612,258 |
| 2024-04-18 | 6.33 | 6.44 | 6.14 | 6.3 | -0.63% | 147,392 | 92,872,449 |
| 2024-04-17 | 5.86 | 6.35 | 5.86 | 6.34 | +9.88% | 191,839 | 118,778,320 |
| 2024-04-16 | 6.17 | 6.34 | 5.74 | 5.77 | -9.13% | 218,036 | 129,577,937 |
| 2024-04-15 | 6.81 | 6.86 | 6.26 | 6.35 | -6.62% | 217,971 | 140,566,298 |
| 2024-04-12 | 6.92 | 7 | 6.78 | 6.8 | -1.16% | 99,440 | 68,372,765 |
| 2024-04-11 | 6.82 | 7.01 | 6.76 | 6.88 | +0.73% | 95,761 | 66,072,677 |
| 2024-04-10 | 7.11 | 7.15 | 6.77 | 6.83 | -4.21% | 135,470 | 93,383,694 |
| 2024-04-09 | 7.06 | 7.14 | 6.98 | 7.13 | +1.13% | 92,837 | 65,685,107 |
| 2024-04-08 | 7.28 | 7.28 | 7.05 | 7.05 | -3.42% | 112,375 | 80,211,919 |
| 2024-04-03 | 7.51 | 7.51 | 7.21 | 7.3 | -2.93% | 118,226 | 86,634,183 |
| 2024-04-02 | 7.63 | 7.67 | 7.46 | 7.52 | -1.57% | 127,786 | 96,373,328 |
| 2024-04-01 | 7.39 | 7.66 | 7.39 | 7.64 | +3.66% | 139,741 | 105,229,587 |
| 2024-03-29 | 7.22 | 7.37 | 7.15 | 7.37 | +2.08% | 134,658 | 97,925,008 |
| 2024-03-28 | 6.99 | 7.29 | 6.91 | 7.22 | +4.03% | 165,878 | 118,948,482 |
| 2024-03-27 | 7.3 | 7.33 | 6.93 | 6.94 | -5.19% | 166,616 | 118,198,512 |
| 2024-03-26 | 7.38 | 7.47 | 7.2 | 7.32 | -1.35% | 155,863 | 114,078,561 |
| 2024-03-25 | 7.7 | 7.8 | 7.4 | 7.42 | -3.64% | 171,074 | 129,976,206 |
| 2024-03-22 | 7.84 | 7.87 | 7.61 | 7.7 | -2.16% | 197,084 | 152,079,491 |
| 2024-03-21 | 7.85 | 7.96 | 7.77 | 7.87 | +0.25% | 175,003 | 137,665,593 |
| 2024-03-20 | 7.72 | 7.87 | 7.68 | 7.85 | +1.68% | 152,173 | 118,627,507 |
| 2024-03-19 | 7.72 | 7.87 | 7.67 | 7.72 | -0.13% | 160,801 | 124,956,664 |
| 2024-03-18 | 7.62 | 7.74 | 7.57 | 7.73 | +1.58% | 198,552 | 152,266,412 |
| 2024-03-15 | 7.51 | 7.61 | 7.44 | 7.61 | +1.74% | 186,800 | 140,841,079 |
| 2024-03-14 | 7.55 | 7.62 | 7.35 | 7.48 | -1.32% | 169,546 | 127,072,022 |
| 2024-03-13 | 7.58 | 7.63 | 7.48 | 7.58 | 0% | 191,130 | 144,525,988 |
| 2024-03-12 | 7.66 | 7.67 | 7.45 | 7.58 | -1.04% | 262,692 | 198,482,609 |
| 2024-03-11 | 7.38 | 7.94 | 7.35 | 7.66 | +3.51% | 373,498 | 284,866,375 |
| 2024-03-08 | 7.25 | 7.4 | 7.16 | 7.4 | +2.21% | 179,919 | 131,241,932 |
| 2024-03-07 | 7.37 | 7.53 | 7.23 | 7.24 | -0.82% | 279,698 | 206,760,550 |
| 2024-03-06 | 7.2 | 7.36 | 7.12 | 7.3 | +0.83% | 198,299 | 143,804,135 |
| 2024-03-05 | 7.2 | 7.61 | 7.09 | 7.24 | -0.55% | 322,266 | 236,316,773 |
| 2024-03-04 | 7.34 | 7.39 | 7.14 | 7.28 | -0.14% | 181,544 | 131,720,456 |
| 2024-03-01 | 7.15 | 7.31 | 7.11 | 7.29 | +1.96% | 182,895 | 131,909,015 |
| 2024-02-29 | 6.79 | 7.15 | 6.78 | 7.15 | +4.69% | 230,975 | 162,075,533 |
| 2024-02-28 | 7.44 | 7.65 | 6.83 | 6.83 | -8.69% | 317,038 | 230,197,266 |
| 2024-02-27 | 7.06 | 7.48 | 7.03 | 7.48 | +4.91% | 231,453 | 169,133,911 |
| 2024-02-26 | 7.12 | 7.28 | 6.99 | 7.13 | +0.56% | 224,589 | 160,249,388 |
| 2024-02-23 | 6.86 | 7.11 | 6.85 | 7.09 | +3.35% | 237,579 | 165,976,584 |
| 2024-02-22 | 6.6 | 7 | 6.6 | 6.86 | +5.05% | 268,981 | 183,003,372 |
| 2024-02-21 | 6.4 | 6.74 | 6.34 | 6.53 | +1.4% | 245,231 | 161,235,628 |
| 2024-02-20 | 6.33 | 6.48 | 6.2 | 6.44 | +0.78% | 246,070 | 156,433,988 |
| 2024-02-19 | 6.1 | 6.52 | 6.06 | 6.39 | +7.58% | 378,846 | 240,355,999 |
| 2024-02-08 | 5.49 | 5.94 | 5.35 | 5.94 | +10% | 301,779 | 170,813,107 |
| 2024-02-07 | 5.79 | 5.87 | 5.31 | 5.4 | -5.1% | 305,483 | 170,437,271 |
| 2024-02-06 | 5.49 | 5.94 | 5.23 | 5.69 | -0.35% | 267,084 | 148,313,227 |
| 2024-02-05 | 6.28 | 6.33 | 5.71 | 5.71 | -9.94% | 232,853 | 135,176,174 |
| 2024-02-02 | 6.66 | 6.84 | 6.03 | 6.34 | -4.95% | 216,046 | 138,708,129 |
| 2024-02-01 | 6.84 | 6.85 | 6.57 | 6.67 | -2.63% | 162,585 | 109,102,946 |
| 2024-01-31 | 7.2 | 7.38 | 6.85 | 6.85 | -4.99% | 203,540 | 143,095,505 |
| 2024-01-30 | 7.38 | 7.52 | 7.18 | 7.21 | -2.96% | 125,075 | 91,795,744 |
| 2024-01-29 | 7.73 | 7.78 | 7.4 | 7.43 | -3.26% | 134,519 | 101,338,431 |
| 2024-01-26 | 7.68 | 7.82 | 7.6 | 7.68 | +0.13% | 141,288 | 109,215,010 |
| 2024-01-25 | 7.41 | 7.67 | 7.29 | 7.67 | +3.51% | 189,380 | 142,644,955 |
| 2024-01-24 | 7.28 | 7.44 | 7.12 | 7.41 | +2.07% | 192,456 | 140,584,383 |
| 2024-01-23 | 7.3 | 7.53 | 7.16 | 7.26 | +2.11% | 209,496 | 152,543,797 |
| 2024-01-22 | 7.61 | 7.61 | 7.06 | 7.11 | -6.2% | 187,142 | 137,433,741 |
| 2024-01-19 | 7.74 | 7.82 | 7.56 | 7.58 | -2.45% | 104,122 | 79,873,210 |
| 2024-01-18 | 7.73 | 7.85 | 7.52 | 7.77 | -0.51% | 156,408 | 119,916,376 |
| 2024-01-17 | 8.02 | 8.03 | 7.8 | 7.81 | -2.86% | 119,504 | 94,699,032 |
| 2024-01-16 | 8.27 | 8.3 | 7.95 | 8.04 | -2.78% | 198,869 | 160,071,592 |
| 2024-01-15 | 8.26 | 8.45 | 8.2 | 8.27 | -0.84% | 148,964 | 123,754,182 |
| 2024-01-12 | 8.36 | 8.74 | 8.32 | 8.34 | -0.24% | 240,176 | 203,956,466 |
| 2024-01-11 | 8.04 | 8.36 | 8.04 | 8.36 | +3.59% | 174,084 | 143,362,737 |
| 2024-01-10 | 8.2 | 8.32 | 8.05 | 8.07 | -2.18% | 146,911 | 119,661,792 |
| 2024-01-09 | 8.31 | 8.41 | 8.14 | 8.25 | 0% | 185,699 | 153,737,250 |
| 2024-01-08 | 8.4 | 8.49 | 8.24 | 8.25 | -3.4% | 240,809 | 201,001,365 |
| 2024-01-05 | 8.92 | 8.99 | 8.49 | 8.54 | -4.04% | 382,487 | 332,922,458 |
| 2024-01-04 | 9.11 | 9.16 | 8.89 | 8.9 | +0.23% | 607,005 | 547,540,220 |
| 2024-01-03 | 8.53 | 8.94 | 8.44 | 8.88 | +3.62% | 501,556 | 438,035,145 |
| 2024-01-02 | 8.65 | 8.7 | 8.56 | 8.57 | -1.04% | 133,578 | 115,269,136 |
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：