股票概览
7.96
-2.09%
-0.17
8.29
开盘价
8.38
最高价
7.81
最低价
465,591
成交量
数据更新至: 2024-12-31
技术指标
8.03
MA5 (5日均线)
7.64
MA10 (10日均线)
7.27
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 | 8.29 | 8.38 | 7.81 | 7.96 | -2.09% | 465,591 | 370,742,140 |
| 2024-12-30 | 8.45 | 8.67 | 8.09 | 8.13 | -2.17% | 843,903 | 706,844,878 |
| 2024-12-27 | 7.56 | 8.31 | 7.56 | 8.31 | +10.07% | 745,170 | 593,980,917 |
| 2024-12-26 | 7.4 | 7.94 | 7.4 | 7.55 | -8.15% | 820,279 | 617,068,702 |
| 2024-12-25 | 9.1 | 9.1 | 7.94 | 8.22 | -0.6% | 1,097,765 | 947,068,881 |
| 2024-12-24 | 7.9 | 8.27 | 7.78 | 8.27 | +9.97% | 366,994 | 297,974,895 |
| 2024-12-23 | 7.02 | 7.52 | 6.98 | 7.52 | +9.94% | 312,854 | 234,133,231 |
| 2024-12-20 | 6.76 | 6.9 | 6.72 | 6.84 | +1.79% | 69,691 | 47,581,262 |
| 2024-12-19 | 6.8 | 6.87 | 6.67 | 6.72 | -2.18% | 60,642 | 40,923,829 |
| 2024-12-18 | 6.75 | 7.03 | 6.71 | 6.87 | +1.78% | 92,710 | 63,962,909 |
| 2024-12-17 | 6.93 | 6.96 | 6.75 | 6.75 | -2.74% | 62,469 | 42,646,110 |
| 2024-12-16 | 6.92 | 7.02 | 6.89 | 6.94 | +0.43% | 52,961 | 36,837,990 |
| 2024-12-13 | 7.01 | 7.04 | 6.91 | 6.91 | -1.99% | 71,839 | 49,925,378 |
| 2024-12-12 | 7.09 | 7.12 | 6.98 | 7.05 | -0.7% | 85,830 | 60,353,291 |
| 2024-12-11 | 6.96 | 7.12 | 6.92 | 7.1 | +2.31% | 125,626 | 88,714,815 |
| 2024-12-10 | 7.05 | 7.09 | 6.92 | 6.94 | 0% | 115,991 | 80,880,649 |
| 2024-12-09 | 6.9 | 7.09 | 6.87 | 6.94 | +0.87% | 100,182 | 69,720,294 |
| 2024-12-06 | 6.76 | 6.88 | 6.75 | 6.88 | +1.62% | 52,603 | 35,942,669 |
| 2024-12-05 | 6.77 | 6.8 | 6.73 | 6.77 | 0% | 40,258 | 27,239,349 |
| 2024-12-04 | 6.91 | 6.93 | 6.74 | 6.77 | -2.45% | 66,810 | 45,601,317 |
| 2024-12-03 | 6.93 | 6.99 | 6.88 | 6.94 | -0.14% | 55,163 | 38,228,366 |
| 2024-12-02 | 6.84 | 6.99 | 6.8 | 6.95 | +1.61% | 99,705 | 68,948,069 |
| 2024-11-29 | 6.85 | 6.9 | 6.81 | 6.84 | -0.29% | 82,810 | 56,765,905 |
| 2024-11-28 | 6.75 | 6.89 | 6.74 | 6.86 | +1.48% | 115,821 | 79,292,741 |
| 2024-11-27 | 6.57 | 6.76 | 6.44 | 6.76 | +2.42% | 97,013 | 64,166,624 |
| 2024-11-26 | 6.6 | 6.66 | 6.56 | 6.6 | 0% | 50,031 | 33,108,538 |
| 2024-11-25 | 6.53 | 6.61 | 6.49 | 6.6 | +1.07% | 45,917 | 30,155,470 |
| 2024-11-22 | 6.7 | 6.74 | 6.52 | 6.53 | -2.83% | 67,184 | 44,526,811 |
| 2024-11-21 | 6.68 | 6.75 | 6.65 | 6.72 | +0.3% | 43,657 | 29,231,298 |
| 2024-11-20 | 6.62 | 6.72 | 6.59 | 6.7 | +0.75% | 63,937 | 42,582,481 |
| 2024-11-19 | 6.53 | 6.65 | 6.5 | 6.65 | +1.99% | 52,374 | 34,419,351 |
| 2024-11-18 | 6.53 | 6.66 | 6.51 | 6.52 | -0.61% | 67,245 | 44,210,200 |
| 2024-11-15 | 6.63 | 6.73 | 6.55 | 6.56 | -1.65% | 72,480 | 48,160,492 |
| 2024-11-14 | 6.8 | 6.9 | 6.66 | 6.67 | -1.62% | 110,089 | 74,640,833 |
| 2024-11-13 | 6.73 | 6.82 | 6.68 | 6.78 | 0% | 75,229 | 50,772,319 |
| 2024-11-12 | 6.8 | 6.88 | 6.74 | 6.78 | -0.15% | 105,164 | 71,653,236 |
| 2024-11-11 | 6.71 | 6.79 | 6.71 | 6.79 | +0.59% | 85,016 | 57,410,498 |
| 2024-11-08 | 6.81 | 6.84 | 6.71 | 6.75 | -0.44% | 102,161 | 69,197,119 |
| 2024-11-07 | 6.64 | 6.79 | 6.57 | 6.78 | +2.26% | 128,957 | 86,659,566 |
| 2024-11-06 | 6.64 | 6.69 | 6.57 | 6.63 | -0.15% | 93,575 | 62,020,106 |
| 2024-11-05 | 6.61 | 6.64 | 6.52 | 6.64 | +0.76% | 88,221 | 58,248,417 |
| 2024-11-04 | 6.49 | 6.59 | 6.49 | 6.59 | +0.46% | 60,173 | 39,401,919 |
| 2024-11-01 | 6.63 | 6.71 | 6.47 | 6.56 | -1.8% | 113,716 | 74,917,535 |
| 2024-10-31 | 6.8 | 6.9 | 6.61 | 6.68 | +3.41% | 191,043 | 128,624,833 |
| 2024-10-30 | 6.46 | 6.55 | 6.4 | 6.46 | -0.62% | 66,872 | 43,246,798 |
| 2024-10-29 | 6.76 | 6.81 | 6.49 | 6.5 | -4.13% | 140,933 | 92,905,024 |
| 2024-10-28 | 6.74 | 6.79 | 6.7 | 6.78 | +0.44% | 89,610 | 60,477,890 |
| 2024-10-25 | 6.64 | 6.79 | 6.58 | 6.75 | +2.58% | 104,710 | 70,333,360 |
| 2024-10-24 | 6.68 | 6.68 | 6.53 | 6.58 | -1.2% | 74,463 | 48,981,988 |
| 2024-10-23 | 6.47 | 6.68 | 6.44 | 6.66 | +3.58% | 150,585 | 99,165,910 |
| 2024-10-22 | 6.37 | 6.43 | 6.36 | 6.43 | +1.1% | 67,693 | 43,333,192 |
| 2024-10-21 | 6.41 | 6.45 | 6.34 | 6.36 | -0.31% | 87,615 | 55,859,640 |
| 2024-10-18 | 6.29 | 6.45 | 6.23 | 6.38 | +1.43% | 77,337 | 49,029,263 |
| 2024-10-17 | 6.42 | 6.5 | 6.28 | 6.29 | -1.41% | 58,838 | 37,555,832 |
| 2024-10-16 | 6.27 | 6.41 | 6.23 | 6.38 | +1.59% | 58,235 | 36,994,483 |
| 2024-10-15 | 6.38 | 6.42 | 6.28 | 6.28 | -2.18% | 61,177 | 38,862,805 |
| 2024-10-14 | 6.33 | 6.45 | 6.26 | 6.42 | +2.07% | 63,427 | 40,446,144 |
| 2024-10-11 | 6.49 | 6.54 | 6.21 | 6.29 | -3.68% | 82,784 | 52,786,168 |
| 2024-10-10 | 6.5 | 6.7 | 6.45 | 6.53 | +0.46% | 102,171 | 67,178,587 |
| 2024-10-09 | 6.97 | 6.97 | 6.46 | 6.5 | -7.01% | 164,392 | 109,421,779 |
| 2024-10-08 | 7.39 | 7.41 | 6.73 | 6.99 | +3.71% | 286,238 | 201,593,023 |
| 2024-09-30 | 6.44 | 6.8 | 6.31 | 6.74 | +7.84% | 224,132 | 147,851,847 |
| 2024-09-27 | 6.13 | 6.32 | 6.1 | 6.25 | +3.48% | 127,788 | 79,255,237 |
| 2024-09-26 | 5.93 | 6.04 | 5.9 | 6.04 | +2.03% | 61,470 | 36,713,663 |
| 2024-09-25 | 5.95 | 6.03 | 5.9 | 5.92 | +0.68% | 73,298 | 43,834,347 |
| 2024-09-24 | 5.77 | 5.88 | 5.75 | 5.88 | +2.44% | 46,819 | 27,325,262 |
| 2024-09-23 | 5.74 | 5.77 | 5.71 | 5.74 | 0% | 19,175 | 11,009,470 |
| 2024-09-20 | 5.81 | 5.85 | 5.71 | 5.74 | -1.37% | 24,359 | 14,019,440 |
| 2024-09-19 | 5.68 | 5.83 | 5.67 | 5.82 | +2.83% | 40,864 | 23,563,321 |
| 2024-09-18 | 5.7 | 5.73 | 5.61 | 5.66 | -0.88% | 23,014 | 13,027,334 |
| 2024-09-13 | 5.79 | 5.79 | 5.71 | 5.71 | -1.38% | 20,051 | 11,521,043 |
| 2024-09-12 | 5.75 | 5.83 | 5.71 | 5.79 | +0.7% | 23,419 | 13,574,922 |
| 2024-09-11 | 5.77 | 5.77 | 5.69 | 5.75 | -0.35% | 20,771 | 11,911,452 |
| 2024-09-10 | 5.75 | 5.77 | 5.64 | 5.77 | +1.05% | 27,540 | 15,748,924 |
| 2024-09-09 | 5.64 | 5.72 | 5.61 | 5.71 | +0.53% | 22,293 | 12,663,589 |
| 2024-09-06 | 5.82 | 5.82 | 5.68 | 5.68 | -2.07% | 23,845 | 13,656,839 |
| 2024-09-05 | 5.77 | 5.82 | 5.75 | 5.8 | +0.52% | 21,249 | 12,303,877 |
| 2024-09-04 | 5.8 | 5.82 | 5.72 | 5.77 | 0% | 24,332 | 14,060,403 |
| 2024-09-03 | 5.81 | 5.83 | 5.71 | 5.77 | -0.17% | 31,114 | 17,930,631 |
| 2024-09-02 | 5.86 | 5.9 | 5.78 | 5.78 | -1.7% | 33,198 | 19,413,598 |
| 2024-08-30 | 5.84 | 5.93 | 5.8 | 5.88 | +0.86% | 38,402 | 22,583,798 |
| 2024-08-29 | 5.78 | 5.85 | 5.75 | 5.83 | +0.69% | 32,458 | 18,897,436 |
| 2024-08-28 | 5.63 | 5.83 | 5.63 | 5.79 | +1.94% | 40,134 | 23,135,884 |
| 2024-08-27 | 5.78 | 5.87 | 5.67 | 5.68 | -2.91% | 47,761 | 27,451,327 |
| 2024-08-26 | 5.78 | 5.9 | 5.72 | 5.85 | +3.91% | 63,732 | 37,061,811 |
| 2024-08-23 | 5.62 | 5.66 | 5.53 | 5.63 | -0.18% | 24,090 | 13,495,580 |
| 2024-08-22 | 5.7 | 5.74 | 5.63 | 5.64 | -0.88% | 26,187 | 14,865,238 |
| 2024-08-21 | 5.81 | 5.82 | 5.68 | 5.69 | -2.07% | 42,196 | 24,204,525 |
| 2024-08-20 | 6.02 | 6.02 | 5.8 | 5.81 | -2.84% | 49,115 | 28,804,260 |
| 2024-08-19 | 5.99 | 6.05 | 5.97 | 5.98 | -0.33% | 19,467 | 11,685,956 |
| 2024-08-16 | 6.12 | 6.12 | 6 | 6 | -1.32% | 29,607 | 17,846,533 |
| 2024-08-15 | 6.03 | 6.11 | 5.98 | 6.08 | +0.66% | 40,487 | 24,551,282 |
| 2024-08-14 | 6.08 | 6.09 | 6.02 | 6.04 | -0.33% | 25,160 | 15,242,963 |
| 2024-08-13 | 5.98 | 6.08 | 5.93 | 6.06 | +1.17% | 36,715 | 22,075,026 |
| 2024-08-12 | 6.1 | 6.14 | 5.97 | 5.99 | -0.17% | 44,551 | 26,889,311 |
| 2024-08-09 | 6.06 | 6.09 | 6 | 6 | -0.99% | 31,064 | 18,758,741 |
| 2024-08-08 | 6.05 | 6.07 | 5.97 | 6.06 | -0.16% | 37,698 | 22,716,716 |
| 2024-08-07 | 6.09 | 6.11 | 5.99 | 6.07 | +0.33% | 44,136 | 26,749,184 |
| 2024-08-06 | 5.98 | 6.08 | 5.93 | 6.05 | +2.37% | 50,074 | 30,124,385 |
| 2024-08-05 | 6.08 | 6.15 | 5.91 | 5.91 | -3.11% | 68,831 | 41,529,946 |
| 2024-08-02 | 6.15 | 6.2 | 6.08 | 6.1 | -1.29% | 43,998 | 27,020,211 |
| 2024-08-01 | 6.23 | 6.26 | 6.15 | 6.18 | -0.8% | 53,031 | 32,874,037 |
| 2024-07-31 | 6.07 | 6.23 | 6.01 | 6.23 | +2.98% | 74,443 | 45,864,825 |
| 2024-07-30 | 6.08 | 6.09 | 5.97 | 6.05 | -0.33% | 43,873 | 26,436,143 |
| 2024-07-29 | 6.14 | 6.15 | 6.04 | 6.07 | -1.3% | 38,363 | 23,310,618 |
| 2024-07-26 | 6.12 | 6.17 | 6.09 | 6.15 | +1.15% | 47,015 | 28,852,831 |
| 2024-07-25 | 6 | 6.13 | 5.97 | 6.08 | +0.83% | 44,207 | 26,789,688 |
| 2024-07-24 | 6 | 6.11 | 5.99 | 6.03 | -0.33% | 51,136 | 30,990,659 |
| 2024-07-23 | 6.22 | 6.24 | 6.05 | 6.05 | -2.42% | 53,795 | 33,105,028 |
| 2024-07-22 | 6.29 | 6.34 | 6.16 | 6.2 | -1.27% | 56,681 | 35,140,936 |
| 2024-07-19 | 6.35 | 6.37 | 6.25 | 6.28 | -2.03% | 62,904 | 39,702,035 |
| 2024-07-18 | 6.28 | 6.41 | 6.09 | 6.41 | +1.1% | 88,642 | 55,591,107 |
| 2024-07-17 | 6.27 | 6.36 | 6.23 | 6.34 | +0.63% | 74,471 | 46,861,048 |
| 2024-07-16 | 6.35 | 6.42 | 6.25 | 6.3 | -0.79% | 72,336 | 45,518,302 |
| 2024-07-15 | 6.41 | 6.42 | 6.26 | 6.35 | -0.94% | 76,172 | 48,180,418 |
| 2024-07-12 | 6.61 | 6.74 | 6.38 | 6.41 | -4.33% | 180,886 | 117,838,794 |
| 2024-07-11 | 6.7 | 6.74 | 6.52 | 6.7 | +1.36% | 156,188 | 103,741,286 |
| 2024-07-10 | 6.82 | 6.92 | 6.59 | 6.61 | -4.34% | 163,877 | 110,456,141 |
| 2024-07-09 | 6.87 | 6.99 | 6.56 | 6.91 | -0.43% | 215,187 | 145,646,945 |
| 2024-07-08 | 6.84 | 7.09 | 6.69 | 6.94 | +1.31% | 179,914 | 123,925,307 |
| 2024-07-05 | 6.99 | 6.99 | 6.76 | 6.85 | -2.14% | 150,162 | 102,497,730 |
| 2024-07-04 | 7.08 | 7.12 | 6.93 | 7 | -1.69% | 174,831 | 122,680,146 |
| 2024-07-03 | 7.28 | 7.28 | 7.1 | 7.12 | -3.52% | 198,697 | 142,274,490 |
| 2024-07-02 | 7.04 | 7.4 | 6.98 | 7.38 | +4.53% | 387,994 | 279,278,390 |
| 2024-07-01 | 6.94 | 7.15 | 6.94 | 7.06 | +1.88% | 256,990 | 181,561,907 |
| 2024-06-28 | 6.99 | 7.22 | 6.86 | 6.93 | -4.02% | 391,950 | 274,577,979 |
| 2024-06-27 | 7 | 7.48 | 6.83 | 7.22 | +6.18% | 526,366 | 373,684,075 |
| 2024-06-26 | 6.18 | 6.8 | 6.16 | 6.8 | +10.03% | 89,049 | 60,104,315 |
| 2024-06-25 | 6.42 | 6.45 | 6.15 | 6.18 | -4.92% | 143,380 | 89,791,892 |
| 2024-06-24 | 6.58 | 6.78 | 6.44 | 6.5 | -2.55% | 156,924 | 103,509,868 |
| 2024-06-21 | 6.45 | 6.93 | 6.45 | 6.67 | +3.73% | 217,964 | 145,958,897 |
| 2024-06-20 | 6.58 | 6.7 | 6.41 | 6.43 | -3.02% | 148,897 | 96,822,282 |
| 2024-06-19 | 6.7 | 6.98 | 6.59 | 6.63 | -1.04% | 252,331 | 170,348,709 |
| 2024-06-18 | 6.61 | 6.83 | 6.55 | 6.7 | +1.52% | 345,849 | 231,191,535 |
| 2024-06-17 | 6.08 | 6.6 | 6.02 | 6.6 | +10% | 268,868 | 173,909,045 |
| 2024-06-14 | 5.97 | 6.1 | 5.92 | 6 | -0.66% | 60,321 | 36,292,670 |
| 2024-06-13 | 6.26 | 6.39 | 6.02 | 6.04 | -0.98% | 107,146 | 66,015,749 |
| 2024-06-12 | 6.1 | 6.13 | 5.98 | 6.1 | 0% | 35,792 | 21,797,544 |
| 2024-06-11 | 6.11 | 6.24 | 6.01 | 6.1 | +0.49% | 55,103 | 33,583,304 |
| 2024-06-07 | 5.9 | 6.1 | 5.9 | 6.07 | +3.58% | 54,086 | 32,427,879 |
| 2024-06-06 | 6.11 | 6.16 | 5.83 | 5.86 | -4.4% | 63,247 | 37,710,819 |
| 2024-06-05 | 6.28 | 6.28 | 6.13 | 6.13 | -2.39% | 38,363 | 23,773,730 |
| 2024-06-04 | 6.29 | 6.3 | 6.13 | 6.28 | +0.32% | 46,746 | 29,050,254 |
| 2024-06-03 | 6.5 | 6.52 | 6.18 | 6.26 | -4.28% | 83,127 | 52,503,132 |
| 2024-05-31 | 6.6 | 6.65 | 6.5 | 6.54 | -0.76% | 58,088 | 38,127,652 |
| 2024-05-30 | 6.81 | 6.87 | 6.55 | 6.59 | -3.23% | 88,780 | 59,155,366 |
| 2024-05-29 | 6.82 | 6.88 | 6.6 | 6.81 | -0.87% | 89,748 | 60,856,082 |
| 2024-05-28 | 6.64 | 6.99 | 6.64 | 6.87 | +2.23% | 135,467 | 92,574,145 |
| 2024-05-27 | 6.66 | 6.79 | 6.65 | 6.72 | +1.05% | 62,428 | 41,840,246 |
| 2024-05-24 | 6.5 | 6.75 | 6.49 | 6.65 | +2.31% | 70,984 | 47,346,685 |
| 2024-05-23 | 6.71 | 6.71 | 6.49 | 6.5 | -3.27% | 48,771 | 32,033,644 |
| 2024-05-22 | 6.67 | 6.75 | 6.66 | 6.72 | +0.9% | 36,318 | 24,387,489 |
| 2024-05-21 | 6.75 | 6.79 | 6.64 | 6.66 | -1.77% | 33,426 | 22,322,856 |
| 2024-05-20 | 6.73 | 6.83 | 6.72 | 6.78 | +0.59% | 48,239 | 32,699,523 |
| 2024-05-17 | 6.66 | 6.76 | 6.64 | 6.74 | +1.2% | 39,779 | 26,704,061 |
| 2024-05-16 | 6.72 | 6.77 | 6.66 | 6.66 | -1.04% | 46,713 | 31,336,018 |
| 2024-05-15 | 6.81 | 6.88 | 6.7 | 6.73 | -2.04% | 60,123 | 40,709,379 |
| 2024-05-14 | 6.74 | 6.93 | 6.71 | 6.87 | +0.59% | 93,067 | 63,761,500 |
| 2024-05-13 | 6.85 | 6.91 | 6.73 | 6.83 | +0.15% | 106,184 | 72,403,524 |
| 2024-05-10 | 6.75 | 7.03 | 6.68 | 6.82 | +1.19% | 126,537 | 86,453,145 |
| 2024-05-09 | 6.69 | 6.79 | 6.65 | 6.74 | +1.66% | 72,172 | 48,694,341 |
| 2024-05-08 | 6.66 | 6.77 | 6.62 | 6.63 | -0.6% | 52,467 | 35,060,362 |
| 2024-05-07 | 6.7 | 6.79 | 6.62 | 6.67 | 0% | 44,427 | 29,656,276 |
| 2024-05-06 | 6.49 | 6.68 | 6.49 | 6.67 | +3.57% | 79,624 | 52,757,290 |
| 2024-04-30 | 6.43 | 6.49 | 6.36 | 6.44 | -0.62% | 49,569 | 31,834,901 |
| 2024-04-29 | 6.29 | 6.54 | 6.22 | 6.48 | +2.21% | 82,437 | 52,714,216 |
| 2024-04-26 | 6.22 | 6.34 | 6.22 | 6.34 | +1.28% | 50,164 | 31,547,279 |
| 2024-04-25 | 6.25 | 6.32 | 6.19 | 6.26 | -0.48% | 38,769 | 24,236,921 |
| 2024-04-24 | 6.36 | 6.44 | 6.26 | 6.29 | +1.13% | 51,438 | 32,563,014 |
| 2024-04-23 | 6.24 | 6.27 | 6.18 | 6.22 | -0.16% | 28,758 | 17,878,780 |
| 2024-04-22 | 6.16 | 6.27 | 6.09 | 6.23 | +0.48% | 37,254 | 23,126,369 |
| 2024-04-19 | 6.26 | 6.33 | 6.15 | 6.2 | -1.27% | 46,697 | 29,040,751 |
| 2024-04-18 | 6.5 | 6.53 | 6.26 | 6.28 | -2.94% | 79,961 | 50,668,705 |
| 2024-04-17 | 6.12 | 6.47 | 6.12 | 6.47 | +6.59% | 81,433 | 51,860,675 |
| 2024-04-16 | 6.41 | 6.51 | 6.05 | 6.07 | -6.18% | 79,882 | 49,646,131 |
| 2024-04-15 | 6.66 | 6.7 | 6.4 | 6.47 | -4.15% | 120,823 | 79,013,155 |
| 2024-04-12 | 7.03 | 7.1 | 6.72 | 6.75 | -5.2% | 140,270 | 96,073,142 |
| 2024-04-11 | 7 | 7.19 | 6.83 | 7.12 | 0% | 170,397 | 120,526,424 |
| 2024-04-10 | 6.86 | 7.19 | 6.8 | 7.12 | +3.34% | 220,652 | 155,163,386 |
| 2024-04-09 | 6.84 | 6.93 | 6.77 | 6.89 | +0.44% | 53,277 | 36,607,191 |
| 2024-04-08 | 6.83 | 6.94 | 6.78 | 6.86 | +0.59% | 50,770 | 34,780,230 |
| 2024-04-03 | 6.91 | 6.93 | 6.8 | 6.82 | -1.3% | 35,714 | 24,427,126 |
| 2024-04-02 | 6.88 | 7 | 6.88 | 6.91 | +0.73% | 71,526 | 49,666,899 |
| 2024-04-01 | 6.75 | 6.87 | 6.72 | 6.86 | +2.24% | 40,689 | 27,683,163 |
| 2024-03-29 | 6.63 | 6.71 | 6.63 | 6.71 | +1.21% | 37,236 | 24,864,905 |
| 2024-03-28 | 6.59 | 6.74 | 6.56 | 6.63 | +0.91% | 37,812 | 25,130,668 |
| 2024-03-27 | 6.8 | 6.84 | 6.57 | 6.57 | -3.52% | 41,581 | 27,845,975 |
| 2024-03-26 | 6.8 | 6.83 | 6.68 | 6.81 | +0.29% | 41,540 | 28,099,022 |
| 2024-03-25 | 6.8 | 6.93 | 6.77 | 6.79 | -1.02% | 45,290 | 30,965,449 |
| 2024-03-22 | 6.97 | 7 | 6.83 | 6.86 | -1.86% | 57,316 | 39,476,075 |
| 2024-03-21 | 7.05 | 7.06 | 6.95 | 6.99 | -0.71% | 56,335 | 39,370,780 |
| 2024-03-20 | 7.06 | 7.07 | 7 | 7.04 | +0.14% | 51,575 | 36,239,034 |
| 2024-03-19 | 7.09 | 7.13 | 7.03 | 7.03 | -1.13% | 84,262 | 59,590,908 |
| 2024-03-18 | 7.24 | 7.25 | 6.99 | 7.11 | -1.8% | 174,189 | 122,865,540 |
| 2024-03-15 | 7.09 | 7.25 | 7.07 | 7.24 | +1.69% | 68,912 | 49,407,393 |
| 2024-03-14 | 7.1 | 7.16 | 7.03 | 7.12 | +0.14% | 60,278 | 42,877,632 |
| 2024-03-13 | 7.04 | 7.14 | 6.98 | 7.11 | +0.99% | 63,722 | 45,049,257 |
| 2024-03-12 | 7.09 | 7.12 | 6.98 | 7.04 | -0.56% | 57,630 | 40,510,710 |
| 2024-03-11 | 6.86 | 7.08 | 6.86 | 7.08 | +2.91% | 82,316 | 57,859,205 |
| 2024-03-08 | 6.8 | 6.93 | 6.78 | 6.88 | +0.88% | 40,872 | 28,049,848 |
| 2024-03-07 | 6.86 | 6.92 | 6.8 | 6.82 | -0.73% | 47,010 | 32,264,073 |
| 2024-03-06 | 6.74 | 6.94 | 6.68 | 6.87 | +1.93% | 54,103 | 36,988,449 |
| 2024-03-05 | 6.81 | 6.81 | 6.68 | 6.74 | -1.75% | 45,109 | 30,410,649 |
| 2024-03-04 | 6.89 | 6.98 | 6.75 | 6.86 | 0% | 44,035 | 30,050,001 |
| 2024-03-01 | 6.87 | 6.92 | 6.78 | 6.86 | +0.88% | 45,280 | 31,020,957 |
| 2024-02-29 | 6.57 | 6.8 | 6.53 | 6.8 | +2.56% | 61,903 | 41,615,228 |
| 2024-02-28 | 6.9 | 7.11 | 6.63 | 6.63 | -3.91% | 90,993 | 62,836,115 |
| 2024-02-27 | 6.82 | 6.9 | 6.74 | 6.9 | +1.17% | 43,573 | 29,838,748 |
| 2024-02-26 | 6.83 | 6.9 | 6.76 | 6.82 | -0.15% | 59,303 | 40,546,566 |
| 2024-02-23 | 6.79 | 6.86 | 6.74 | 6.83 | +1.04% | 61,544 | 41,847,484 |
| 2024-02-22 | 6.66 | 6.8 | 6.66 | 6.76 | +0.45% | 45,868 | 30,890,215 |
| 2024-02-21 | 6.54 | 6.88 | 6.54 | 6.73 | +1.51% | 61,590 | 41,605,517 |
| 2024-02-20 | 6.68 | 6.68 | 6.54 | 6.63 | -0.9% | 47,990 | 31,620,331 |
| 2024-02-19 | 6.77 | 6.84 | 6.55 | 6.69 | -0.74% | 88,555 | 59,027,865 |
| 2024-02-08 | 6.2 | 6.83 | 6.16 | 6.74 | +7.84% | 114,603 | 76,227,577 |
| 2024-02-07 | 6 | 6.38 | 5.92 | 6.25 | +3.82% | 92,524 | 57,607,472 |
| 2024-02-06 | 5.65 | 6.15 | 5.5 | 6.02 | +5.99% | 80,542 | 46,595,788 |
| 2024-02-05 | 6.14 | 6.14 | 5.54 | 5.68 | -7.64% | 80,127 | 46,087,050 |
| 2024-02-02 | 6.44 | 6.57 | 5.93 | 6.15 | -4.21% | 58,246 | 36,363,201 |
| 2024-02-01 | 6.58 | 6.61 | 6.37 | 6.42 | -3.17% | 48,461 | 31,483,478 |
| 2024-01-31 | 6.98 | 7.03 | 6.62 | 6.63 | -4.88% | 53,267 | 36,175,790 |
| 2024-01-30 | 6.98 | 7.14 | 6.86 | 6.97 | -0.57% | 41,443 | 29,010,369 |
| 2024-01-29 | 7.13 | 7.2 | 6.99 | 7.01 | -1.54% | 39,294 | 27,766,714 |
| 2024-01-26 | 7.1 | 7.2 | 7.04 | 7.12 | +0.56% | 43,302 | 30,920,646 |
| 2024-01-25 | 6.82 | 7.08 | 6.79 | 7.08 | +3.66% | 58,376 | 40,744,392 |
| 2024-01-24 | 6.76 | 6.84 | 6.59 | 6.83 | +1.64% | 47,404 | 31,958,026 |
| 2024-01-23 | 6.65 | 6.76 | 6.53 | 6.72 | +0.9% | 37,618 | 25,132,607 |
| 2024-01-22 | 7.08 | 7.1 | 6.6 | 6.66 | -5.93% | 50,443 | 34,505,805 |
| 2024-01-19 | 7.2 | 7.22 | 7.08 | 7.08 | -1.53% | 27,964 | 19,947,699 |
| 2024-01-18 | 7.27 | 7.32 | 7.02 | 7.19 | -1.24% | 50,460 | 36,093,265 |
| 2024-01-17 | 7.48 | 7.48 | 7.28 | 7.28 | -2.93% | 48,482 | 35,813,986 |
| 2024-01-16 | 7.58 | 7.6 | 7.36 | 7.5 | -1.45% | 60,020 | 44,750,477 |
| 2024-01-15 | 7.68 | 7.77 | 7.58 | 7.61 | -0.78% | 45,361 | 34,701,679 |
| 2024-01-12 | 7.56 | 7.87 | 7.56 | 7.67 | +1.19% | 76,290 | 59,026,636 |
| 2024-01-11 | 7.46 | 7.61 | 7.43 | 7.58 | +0.93% | 43,719 | 33,019,369 |
| 2024-01-10 | 7.52 | 7.59 | 7.37 | 7.51 | -0.53% | 48,931 | 36,645,500 |
| 2024-01-09 | 7.61 | 7.72 | 7.51 | 7.55 | -1.69% | 63,450 | 48,208,879 |
| 2024-01-08 | 7.65 | 7.77 | 7.64 | 7.68 | +0.39% | 61,828 | 47,571,428 |
| 2024-01-05 | 7.9 | 7.96 | 7.62 | 7.65 | -3.53% | 94,473 | 73,604,046 |
| 2024-01-04 | 8.06 | 8.07 | 7.93 | 7.93 | -1.73% | 67,056 | 53,437,414 |
| 2024-01-03 | 8.04 | 8.08 | 7.96 | 8.07 | -0.25% | 95,904 | 76,859,114 |
| 2024-01-02 | 8.08 | 8.17 | 8.03 | 8.09 | +0.12% | 130,545 | 105,744,033 |
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：