股票概览
7.28
-4.46%
-0.34
7.63
开盘价
7.7
最高价
7.28
最低价
131,327
成交量
数据更新至: 2024-12-31
技术指标
7.59
MA5 (5日均线)
7.79
MA10 (10日均线)
8.22
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 | 7.63 | 7.7 | 7.28 | 7.28 | -4.46% | 131,327 | 97,629,043 |
| 2024-12-30 | 7.75 | 7.78 | 7.59 | 7.62 | -1.8% | 82,036 | 62,829,358 |
| 2024-12-27 | 7.63 | 7.83 | 7.63 | 7.76 | +1.57% | 89,648 | 69,460,984 |
| 2024-12-26 | 7.64 | 7.78 | 7.61 | 7.64 | 0% | 94,905 | 73,062,344 |
| 2024-12-25 | 7.95 | 7.97 | 7.5 | 7.64 | -3.54% | 147,995 | 113,274,390 |
| 2024-12-24 | 7.78 | 8.2 | 7.78 | 7.92 | +2.46% | 158,191 | 126,069,571 |
| 2024-12-23 | 8.15 | 8.18 | 7.68 | 7.73 | -5.04% | 145,292 | 114,390,235 |
| 2024-12-20 | 8.12 | 8.21 | 8.08 | 8.14 | +0.25% | 103,244 | 84,098,906 |
| 2024-12-19 | 8 | 8.17 | 7.89 | 8.12 | +0.62% | 93,052 | 75,121,593 |
| 2024-12-18 | 8.15 | 8.23 | 7.94 | 8.07 | -0.37% | 108,826 | 88,248,789 |
| 2024-12-17 | 8.55 | 8.56 | 8.08 | 8.1 | -5.26% | 155,132 | 128,074,230 |
| 2024-12-16 | 8.58 | 8.72 | 8.46 | 8.55 | -0.93% | 136,834 | 117,674,914 |
| 2024-12-13 | 8.89 | 8.9 | 8.61 | 8.63 | -3.58% | 190,090 | 165,847,512 |
| 2024-12-12 | 8.82 | 8.98 | 8.72 | 8.95 | +1.7% | 226,718 | 201,156,607 |
| 2024-12-11 | 8.75 | 8.86 | 8.56 | 8.8 | +1.38% | 165,753 | 144,484,694 |
| 2024-12-10 | 8.88 | 8.98 | 8.65 | 8.68 | +0.81% | 236,344 | 208,336,115 |
| 2024-12-09 | 8.73 | 8.81 | 8.42 | 8.61 | -1.37% | 161,305 | 138,593,559 |
| 2024-12-06 | 8.74 | 8.81 | 8.52 | 8.73 | -0.11% | 190,839 | 165,619,748 |
| 2024-12-05 | 8.66 | 8.98 | 8.6 | 8.74 | +1.16% | 224,492 | 197,385,231 |
| 2024-12-04 | 8.75 | 8.97 | 8.51 | 8.64 | -2.48% | 294,123 | 257,149,882 |
| 2024-12-03 | 8.73 | 9.3 | 8.64 | 8.86 | +1.61% | 473,818 | 426,149,727 |
| 2024-12-02 | 8.32 | 8.84 | 8.32 | 8.72 | +4.93% | 300,289 | 258,393,521 |
| 2024-11-29 | 8.3 | 8.38 | 8.1 | 8.31 | 0% | 201,066 | 166,003,046 |
| 2024-11-28 | 8.42 | 8.57 | 8.28 | 8.31 | -1.19% | 251,874 | 212,061,347 |
| 2024-11-27 | 7.97 | 8.49 | 7.93 | 8.41 | +6.05% | 336,718 | 278,838,190 |
| 2024-11-26 | 8 | 8.14 | 7.91 | 7.93 | -1.25% | 202,294 | 162,064,973 |
| 2024-11-25 | 7.6 | 8.34 | 7.48 | 8.03 | +6.36% | 304,835 | 243,875,567 |
| 2024-11-22 | 7.96 | 7.97 | 7.54 | 7.55 | -5.27% | 148,321 | 115,104,655 |
| 2024-11-21 | 8.02 | 8.06 | 7.82 | 7.97 | -0.75% | 132,394 | 105,300,316 |
| 2024-11-20 | 7.85 | 8.05 | 7.81 | 8.03 | +1.52% | 135,568 | 107,917,974 |
| 2024-11-19 | 7.7 | 7.91 | 7.65 | 7.91 | +2.73% | 127,022 | 98,573,980 |
| 2024-11-18 | 8.08 | 8.21 | 7.64 | 7.7 | -4.7% | 167,345 | 130,683,417 |
| 2024-11-15 | 8.23 | 8.5 | 8.08 | 8.08 | -2.18% | 181,958 | 150,911,314 |
| 2024-11-14 | 8.59 | 8.69 | 8.22 | 8.26 | -4.29% | 184,248 | 154,430,239 |
| 2024-11-13 | 8.65 | 8.79 | 8.4 | 8.63 | -0.12% | 203,810 | 175,253,826 |
| 2024-11-12 | 8.61 | 8.85 | 8.45 | 8.64 | +0.35% | 331,273 | 286,526,373 |
| 2024-11-11 | 8.46 | 8.62 | 8.4 | 8.61 | +2.38% | 199,795 | 170,242,052 |
| 2024-11-08 | 8.55 | 8.74 | 8.37 | 8.41 | -0.47% | 256,132 | 218,887,412 |
| 2024-11-07 | 8.2 | 8.46 | 8.12 | 8.45 | +2.05% | 236,191 | 197,474,214 |
| 2024-11-06 | 8.11 | 8.36 | 8.05 | 8.28 | +2.48% | 312,088 | 255,910,191 |
| 2024-11-05 | 7.7 | 8.09 | 7.7 | 8.08 | +4.53% | 242,620 | 192,613,285 |
| 2024-11-04 | 7.55 | 7.77 | 7.53 | 7.73 | +1.31% | 160,660 | 123,408,001 |
| 2024-11-01 | 8.22 | 8.23 | 7.54 | 7.63 | -7.29% | 345,798 | 269,281,978 |
| 2024-10-31 | 8.2 | 8.4 | 8.14 | 8.23 | +0.61% | 262,213 | 216,272,591 |
| 2024-10-30 | 8.25 | 8.37 | 8.07 | 8.18 | -1.56% | 257,630 | 211,159,837 |
| 2024-10-29 | 8.7 | 8.89 | 8.3 | 8.31 | -3.37% | 297,010 | 254,129,591 |
| 2024-10-28 | 8.27 | 8.6 | 8.27 | 8.6 | +4.88% | 287,335 | 243,074,717 |
| 2024-10-25 | 8.25 | 8.5 | 8.16 | 8.2 | 0% | 277,475 | 229,265,608 |
| 2024-10-24 | 8.61 | 8.61 | 8.12 | 8.2 | -9.29% | 387,649 | 320,979,237 |
| 2024-10-23 | 8.63 | 9.19 | 8.57 | 9.04 | +4.75% | 502,247 | 450,969,754 |
| 2024-10-22 | 8.55 | 8.72 | 8.4 | 8.63 | -0.12% | 281,074 | 241,397,868 |
| 2024-10-21 | 8.5 | 8.81 | 8.47 | 8.64 | +1.53% | 356,509 | 309,067,032 |
| 2024-10-18 | 8.13 | 8.68 | 7.96 | 8.51 | +4.03% | 386,571 | 319,483,863 |
| 2024-10-17 | 8.48 | 8.62 | 8.13 | 8.18 | -3.2% | 333,948 | 278,945,665 |
| 2024-10-16 | 8.4 | 8.75 | 8.32 | 8.45 | -2.31% | 310,369 | 264,067,427 |
| 2024-10-15 | 8.9 | 9.13 | 8.61 | 8.65 | -3.89% | 424,557 | 376,809,705 |
| 2024-10-14 | 8.62 | 9.13 | 8.5 | 9 | +4.9% | 450,983 | 401,040,032 |
| 2024-10-11 | 9.1 | 9.16 | 8.41 | 8.58 | -11.09% | 581,020 | 507,063,444 |
| 2024-10-10 | 8.26 | 9.82 | 8.23 | 9.65 | +17.97% | 913,520 | 840,261,525 |
| 2024-10-09 | 9.22 | 9.3 | 8.13 | 8.18 | -15.41% | 624,949 | 546,928,183 |
| 2024-10-08 | 9.62 | 9.67 | 8.59 | 9.67 | +19.98% | 804,995 | 739,593,264 |
| 2024-09-30 | 7.2 | 8.25 | 7 | 8.06 | +15.97% | 640,381 | 486,458,108 |
| 2024-09-27 | 6.76 | 7.17 | 6.62 | 6.95 | +3.42% | 485,938 | 333,857,866 |
| 2024-09-26 | 6.34 | 6.75 | 6.34 | 6.72 | +5.16% | 347,812 | 227,951,869 |
| 2024-09-25 | 6.4 | 6.69 | 6.35 | 6.39 | -0.47% | 364,702 | 237,061,380 |
| 2024-09-24 | 6.09 | 6.42 | 6.05 | 6.42 | +4.9% | 288,268 | 180,521,218 |
| 2024-09-23 | 6.2 | 6.2 | 6.02 | 6.12 | -2.24% | 213,016 | 129,794,316 |
| 2024-09-20 | 6.25 | 6.41 | 6.17 | 6.26 | -1.42% | 254,625 | 159,049,635 |
| 2024-09-19 | 6.42 | 6.77 | 6.31 | 6.35 | -2.31% | 412,564 | 268,155,615 |
| 2024-09-18 | 6.21 | 6.53 | 6.09 | 6.5 | +2.36% | 403,157 | 256,458,667 |
| 2024-09-13 | 5.99 | 6.5 | 5.92 | 6.35 | +4.44% | 452,678 | 281,202,801 |
| 2024-09-12 | 6.05 | 6.66 | 6.05 | 6.08 | -0.49% | 417,654 | 263,407,629 |
| 2024-09-11 | 6 | 6.16 | 5.93 | 6.11 | +1.16% | 193,067 | 117,127,018 |
| 2024-09-10 | 5.99 | 6.11 | 5.93 | 6.04 | +0.33% | 204,778 | 123,131,035 |
| 2024-09-09 | 5.71 | 6.2 | 5.65 | 6.02 | +4.51% | 282,424 | 168,423,321 |
| 2024-09-06 | 5.81 | 5.91 | 5.7 | 5.76 | -0.86% | 131,987 | 76,519,570 |
| 2024-09-05 | 5.65 | 5.94 | 5.64 | 5.81 | +2.83% | 149,339 | 86,222,847 |
| 2024-09-04 | 5.77 | 5.85 | 5.64 | 5.65 | -3.42% | 143,676 | 82,462,370 |
| 2024-09-03 | 5.82 | 5.93 | 5.73 | 5.85 | +0.34% | 162,691 | 94,635,135 |
| 2024-09-02 | 6.07 | 6.16 | 5.8 | 5.83 | -4.11% | 244,865 | 146,178,906 |
| 2024-08-30 | 5.84 | 6.46 | 5.81 | 6.08 | +3.23% | 413,367 | 252,461,979 |
| 2024-08-29 | 5.79 | 5.97 | 5.77 | 5.89 | -0.51% | 180,078 | 105,522,184 |
| 2024-08-28 | 5.76 | 6.07 | 5.71 | 5.92 | +0.68% | 214,574 | 127,072,339 |
| 2024-08-27 | 5.9 | 6.08 | 5.64 | 5.88 | -0.17% | 246,506 | 144,516,537 |
| 2024-08-26 | 5.75 | 5.9 | 5.7 | 5.89 | +1.2% | 203,484 | 118,199,594 |
| 2024-08-23 | 5.6 | 5.82 | 5.54 | 5.82 | +3.01% | 250,084 | 142,991,537 |
| 2024-08-22 | 5.82 | 5.82 | 5.63 | 5.65 | -4.24% | 259,145 | 148,043,342 |
| 2024-08-21 | 5.81 | 5.99 | 5.65 | 5.9 | +0.85% | 425,665 | 247,706,455 |
| 2024-08-20 | 6.2 | 6.21 | 5.8 | 5.85 | -9.44% | 693,575 | 409,921,132 |
| 2024-08-19 | 5.6 | 6.46 | 5.56 | 6.46 | +20.07% | 802,556 | 505,394,303 |
| 2024-08-16 | 5.43 | 5.47 | 5.37 | 5.38 | -1.28% | 91,458 | 49,589,094 |
| 2024-08-15 | 5.26 | 5.45 | 5.2 | 5.45 | +2.83% | 134,586 | 72,145,595 |
| 2024-08-14 | 5.23 | 5.45 | 5.22 | 5.3 | +0.95% | 113,652 | 60,742,522 |
| 2024-08-13 | 5.2 | 5.26 | 5.14 | 5.25 | +1.16% | 73,128 | 38,061,046 |
| 2024-08-12 | 5.27 | 5.31 | 5.15 | 5.19 | -1.89% | 90,223 | 47,131,055 |
| 2024-08-09 | 5.34 | 5.41 | 5.28 | 5.29 | -0.56% | 91,076 | 48,602,125 |
| 2024-08-08 | 5.51 | 5.51 | 5.31 | 5.32 | -5.17% | 165,703 | 89,358,734 |
| 2024-08-07 | 5.56 | 5.76 | 5.45 | 5.61 | +1.08% | 180,881 | 101,294,925 |
| 2024-08-06 | 5.52 | 5.61 | 5.43 | 5.55 | +1.65% | 159,759 | 88,151,476 |
| 2024-08-05 | 5.63 | 5.68 | 5.39 | 5.46 | -4.21% | 216,242 | 119,270,408 |
| 2024-08-02 | 5.85 | 5.95 | 5.65 | 5.7 | -3.88% | 307,630 | 177,657,724 |
| 2024-08-01 | 5.68 | 6.14 | 5.59 | 5.93 | +5.33% | 471,344 | 279,637,328 |
| 2024-07-31 | 5.41 | 5.66 | 5.36 | 5.63 | +4.07% | 279,920 | 154,832,075 |
| 2024-07-30 | 5.55 | 5.58 | 5.35 | 5.41 | -3.22% | 246,786 | 133,871,628 |
| 2024-07-29 | 5.48 | 5.83 | 5.48 | 5.59 | +0.9% | 349,789 | 198,373,847 |
| 2024-07-26 | 5.24 | 5.7 | 5.24 | 5.54 | +4.33% | 329,976 | 181,906,307 |
| 2024-07-25 | 5.18 | 5.49 | 5.07 | 5.31 | +1.53% | 264,132 | 141,220,257 |
| 2024-07-24 | 5.31 | 5.55 | 5.2 | 5.23 | -5.94% | 299,078 | 159,684,150 |
| 2024-07-23 | 5.39 | 5.98 | 5.35 | 5.56 | +1.83% | 458,372 | 257,040,142 |
| 2024-07-22 | 5.51 | 5.59 | 5.37 | 5.46 | -4.88% | 379,944 | 207,662,333 |
| 2024-07-19 | 5.05 | 5.87 | 5.02 | 5.74 | +11.67% | 482,780 | 261,472,812 |
| 2024-07-18 | 4.76 | 5.5 | 4.67 | 5.14 | +7.76% | 245,424 | 124,952,501 |
| 2024-07-17 | 4.85 | 4.91 | 4.77 | 4.77 | -3.05% | 52,474 | 25,284,739 |
| 2024-07-16 | 4.88 | 4.93 | 4.8 | 4.92 | +0.61% | 52,197 | 25,368,626 |
| 2024-07-15 | 5 | 5 | 4.86 | 4.89 | -2.2% | 42,925 | 21,032,942 |
| 2024-07-12 | 4.99 | 5.07 | 4.96 | 5 | 0% | 39,486 | 19,774,280 |
| 2024-07-11 | 4.91 | 5 | 4.87 | 5 | +4.17% | 60,204 | 29,813,023 |
| 2024-07-10 | 4.91 | 4.93 | 4.77 | 4.8 | -2.04% | 45,153 | 21,859,974 |
| 2024-07-09 | 4.74 | 4.91 | 4.7 | 4.9 | +3.16% | 54,502 | 26,241,318 |
| 2024-07-08 | 4.85 | 4.92 | 4.72 | 4.75 | -3.85% | 62,598 | 30,026,268 |
| 2024-07-05 | 4.88 | 4.99 | 4.77 | 4.94 | +1.02% | 40,269 | 19,743,842 |
| 2024-07-04 | 5.07 | 5.12 | 4.86 | 4.89 | -3.36% | 53,588 | 26,573,038 |
| 2024-07-03 | 5.11 | 5.15 | 5.01 | 5.06 | -0.98% | 49,760 | 25,290,599 |
| 2024-07-02 | 5 | 5.18 | 4.99 | 5.11 | +2% | 68,408 | 34,918,229 |
| 2024-07-01 | 4.98 | 5.06 | 4.9 | 5.01 | +0.4% | 46,627 | 23,185,626 |
| 2024-06-28 | 4.96 | 5.07 | 4.89 | 4.99 | +0.81% | 60,662 | 30,446,923 |
| 2024-06-27 | 5 | 5.09 | 4.94 | 4.95 | -1.2% | 75,590 | 37,899,140 |
| 2024-06-26 | 4.85 | 5.04 | 4.74 | 5.01 | +3.94% | 50,517 | 24,743,675 |
| 2024-06-25 | 4.78 | 4.93 | 4.76 | 4.82 | +1.47% | 72,942 | 35,364,835 |
| 2024-06-24 | 5 | 5 | 4.7 | 4.75 | -5.19% | 87,920 | 42,199,338 |
| 2024-06-21 | 5.14 | 5.14 | 4.96 | 5.01 | -1.38% | 52,101 | 26,293,833 |
| 2024-06-20 | 5.24 | 5.32 | 5.07 | 5.08 | -3.05% | 68,964 | 35,687,885 |
| 2024-06-19 | 5.24 | 5.32 | 5.22 | 5.24 | +0.19% | 58,022 | 30,570,066 |
| 2024-06-18 | 5.14 | 5.25 | 5.07 | 5.23 | +3.16% | 64,097 | 33,177,576 |
| 2024-06-17 | 5.12 | 5.17 | 5.05 | 5.07 | -0.78% | 45,426 | 23,234,843 |
| 2024-06-14 | 5.07 | 5.13 | 4.99 | 5.11 | +0.59% | 49,254 | 25,112,222 |
| 2024-06-13 | 5.11 | 5.17 | 5.05 | 5.08 | -0.39% | 48,490 | 24,711,828 |
| 2024-06-12 | 5 | 5.11 | 4.92 | 5.1 | +2.2% | 51,895 | 26,325,209 |
| 2024-06-11 | 4.96 | 5.01 | 4.82 | 4.99 | +0.2% | 76,787 | 37,723,521 |
| 2024-06-07 | 4.94 | 5 | 4.85 | 4.98 | +3.53% | 97,379 | 48,049,695 |
| 2024-06-06 | 5.15 | 5.16 | 4.75 | 4.81 | -5.69% | 121,186 | 59,308,436 |
| 2024-06-05 | 5.23 | 5.24 | 5.08 | 5.1 | -3.23% | 67,461 | 34,829,297 |
| 2024-06-04 | 5.36 | 5.37 | 5.16 | 5.27 | -1.68% | 86,685 | 45,274,880 |
| 2024-06-03 | 5.65 | 5.66 | 5.3 | 5.36 | -4.96% | 100,610 | 54,843,113 |
| 2024-05-31 | 5.53 | 5.67 | 5.52 | 5.64 | +1.99% | 51,436 | 28,773,332 |
| 2024-05-30 | 5.62 | 5.64 | 5.52 | 5.53 | -1.43% | 46,463 | 25,876,139 |
| 2024-05-29 | 5.5 | 5.64 | 5.5 | 5.61 | +1.26% | 54,048 | 30,252,466 |
| 2024-05-28 | 5.54 | 5.61 | 5.5 | 5.54 | -0.18% | 45,345 | 25,202,744 |
| 2024-05-27 | 5.56 | 5.59 | 5.44 | 5.55 | +0.36% | 48,594 | 26,803,354 |
| 2024-05-24 | 5.58 | 5.64 | 5.44 | 5.53 | -0.18% | 45,737 | 25,449,249 |
| 2024-05-23 | 5.72 | 5.72 | 5.53 | 5.54 | -2.81% | 53,362 | 29,825,235 |
| 2024-05-22 | 5.68 | 5.78 | 5.64 | 5.7 | +0.18% | 63,039 | 36,139,963 |
| 2024-05-21 | 5.81 | 5.86 | 5.66 | 5.69 | -2.9% | 82,986 | 47,497,143 |
| 2024-05-20 | 5.8 | 5.86 | 5.77 | 5.86 | +1.03% | 65,776 | 38,301,832 |
| 2024-05-17 | 5.78 | 5.83 | 5.7 | 5.8 | +0.35% | 59,224 | 34,125,957 |
| 2024-05-16 | 5.8 | 5.85 | 5.75 | 5.78 | +0.52% | 59,328 | 34,442,531 |
| 2024-05-15 | 5.79 | 5.91 | 5.73 | 5.75 | -0.86% | 82,394 | 47,943,611 |
| 2024-05-14 | 5.74 | 5.83 | 5.72 | 5.8 | +1.22% | 83,072 | 48,019,431 |
| 2024-05-13 | 5.79 | 6.03 | 5.62 | 5.73 | -1.38% | 126,992 | 74,164,768 |
| 2024-05-10 | 5.95 | 5.96 | 5.77 | 5.81 | -1.69% | 69,102 | 40,279,790 |
| 2024-05-09 | 5.84 | 5.98 | 5.81 | 5.91 | +1.2% | 76,476 | 45,295,743 |
| 2024-05-08 | 6 | 6 | 5.84 | 5.84 | -2.34% | 67,914 | 40,030,388 |
| 2024-05-07 | 5.99 | 6.05 | 5.91 | 5.98 | -0.33% | 92,793 | 55,387,569 |
| 2024-05-06 | 6.02 | 6.15 | 5.94 | 6 | +1.69% | 96,866 | 58,454,516 |
| 2024-04-30 | 5.97 | 5.99 | 5.8 | 5.9 | -0.84% | 95,893 | 56,475,018 |
| 2024-04-29 | 5.83 | 5.99 | 5.78 | 5.95 | +3.3% | 107,929 | 63,572,040 |
| 2024-04-26 | 5.66 | 5.81 | 5.58 | 5.76 | +1.77% | 88,599 | 50,774,643 |
| 2024-04-25 | 5.64 | 5.72 | 5.61 | 5.66 | 0% | 67,651 | 38,343,963 |
| 2024-04-24 | 5.5 | 5.67 | 5.5 | 5.66 | +2.72% | 82,563 | 46,391,641 |
| 2024-04-23 | 5.48 | 5.58 | 5.45 | 5.51 | +0.73% | 87,242 | 48,113,317 |
| 2024-04-22 | 5.38 | 5.52 | 5.18 | 5.47 | +0.37% | 118,716 | 63,887,340 |
| 2024-04-19 | 5.48 | 5.79 | 5.42 | 5.45 | 0% | 115,211 | 63,903,233 |
| 2024-04-18 | 5.51 | 5.62 | 5.4 | 5.45 | -1.45% | 93,458 | 51,293,608 |
| 2024-04-17 | 5.12 | 5.54 | 5.1 | 5.53 | +11.04% | 132,987 | 71,444,062 |
| 2024-04-16 | 5.5 | 5.5 | 4.98 | 4.98 | -9.95% | 168,402 | 86,299,386 |
| 2024-04-15 | 5.87 | 5.9 | 5.4 | 5.53 | -5.95% | 141,649 | 79,285,648 |
| 2024-04-12 | 5.93 | 6.05 | 5.83 | 5.88 | -0.68% | 72,166 | 42,949,411 |
| 2024-04-11 | 5.92 | 6.01 | 5.83 | 5.92 | -0.34% | 68,359 | 40,580,437 |
| 2024-04-10 | 6.12 | 6.12 | 5.83 | 5.94 | -1.98% | 104,029 | 61,686,047 |
| 2024-04-09 | 5.99 | 6.13 | 5.96 | 6.06 | +0.66% | 84,133 | 50,837,746 |
| 2024-04-08 | 6.23 | 6.24 | 6 | 6.02 | -3.83% | 141,051 | 85,790,503 |
| 2024-04-03 | 6.73 | 6.73 | 6.17 | 6.26 | -6.71% | 267,428 | 168,926,639 |
| 2024-04-02 | 6.67 | 6.77 | 6.58 | 6.71 | +0.6% | 109,231 | 73,259,284 |
| 2024-04-01 | 6.54 | 6.73 | 6.54 | 6.67 | +1.52% | 97,094 | 64,708,756 |
| 2024-03-29 | 6.39 | 6.58 | 6.34 | 6.57 | +2.82% | 87,506 | 56,778,621 |
| 2024-03-28 | 6.14 | 6.47 | 6.14 | 6.39 | +3.06% | 100,725 | 64,163,001 |
| 2024-03-27 | 6.48 | 6.53 | 6.17 | 6.2 | -4.91% | 105,467 | 66,846,813 |
| 2024-03-26 | 6.46 | 6.57 | 6.36 | 6.52 | +0.77% | 101,848 | 65,983,233 |
| 2024-03-25 | 6.73 | 6.74 | 6.44 | 6.47 | -4.01% | 121,232 | 79,976,846 |
| 2024-03-22 | 6.85 | 6.87 | 6.65 | 6.74 | -1.61% | 130,253 | 87,769,889 |
| 2024-03-21 | 6.9 | 7 | 6.78 | 6.85 | -1.44% | 190,211 | 130,237,605 |
| 2024-03-20 | 6.66 | 7.35 | 6.59 | 6.95 | +4.04% | 307,649 | 214,879,459 |
| 2024-03-19 | 6.69 | 6.86 | 6.56 | 6.68 | +0.15% | 190,533 | 127,362,469 |
| 2024-03-18 | 6.42 | 6.71 | 6.42 | 6.67 | +3.89% | 203,417 | 134,764,370 |
| 2024-03-15 | 6.3 | 6.43 | 6.23 | 6.42 | +1.1% | 113,736 | 72,167,061 |
| 2024-03-14 | 6.45 | 6.55 | 6.26 | 6.35 | -2.61% | 174,064 | 111,398,636 |
| 2024-03-13 | 6.43 | 6.59 | 6.28 | 6.52 | -0.15% | 254,989 | 163,410,700 |
| 2024-03-12 | 6.34 | 6.6 | 6.18 | 6.53 | +2.03% | 274,782 | 174,744,386 |
| 2024-03-11 | 6.58 | 6.58 | 6.26 | 6.4 | +1.11% | 220,149 | 140,611,900 |
| 2024-03-08 | 6.42 | 6.6 | 6.14 | 6.33 | -2.76% | 300,034 | 189,635,473 |
| 2024-03-07 | 6.21 | 7.06 | 6.18 | 6.51 | +7.78% | 388,412 | 257,145,174 |
| 2024-03-06 | 5.9 | 6.1 | 5.86 | 6.04 | +2.37% | 81,965 | 49,042,159 |
| 2024-03-05 | 6.09 | 6.1 | 5.89 | 5.9 | -3.91% | 96,022 | 57,298,666 |
| 2024-03-04 | 6.09 | 6.2 | 5.95 | 6.14 | +1.66% | 120,060 | 72,923,105 |
| 2024-03-01 | 5.86 | 6.07 | 5.85 | 6.04 | +3.07% | 98,567 | 58,810,137 |
| 2024-02-29 | 5.57 | 5.87 | 5.54 | 5.86 | +4.27% | 111,213 | 64,153,432 |
| 2024-02-28 | 6.27 | 6.39 | 5.6 | 5.62 | -10.08% | 242,018 | 145,738,070 |
| 2024-02-27 | 5.96 | 6.25 | 5.95 | 6.25 | +3.31% | 115,243 | 70,676,374 |
| 2024-02-26 | 5.96 | 6.29 | 5.91 | 6.05 | +2.37% | 152,399 | 92,839,567 |
| 2024-02-23 | 5.72 | 5.94 | 5.71 | 5.91 | +3.32% | 104,856 | 61,082,754 |
| 2024-02-22 | 5.46 | 5.73 | 5.46 | 5.72 | +4.19% | 95,124 | 53,467,888 |
| 2024-02-21 | 5.35 | 5.65 | 5.29 | 5.49 | +2.23% | 108,305 | 59,861,925 |
| 2024-02-20 | 5.28 | 5.39 | 5.18 | 5.37 | +1.7% | 88,275 | 47,009,208 |
| 2024-02-19 | 5.12 | 5.42 | 5.12 | 5.28 | +3.73% | 141,256 | 74,467,073 |
| 2024-02-08 | 4.57 | 5.14 | 4.49 | 5.09 | +11.87% | 170,909 | 81,764,688 |
| 2024-02-07 | 4.83 | 4.98 | 4.48 | 4.55 | -5.6% | 149,360 | 70,481,773 |
| 2024-02-06 | 4.8 | 5.08 | 4.32 | 4.82 | +0.42% | 187,214 | 86,613,914 |
| 2024-02-05 | 5.38 | 5.45 | 4.68 | 4.8 | -11.93% | 179,411 | 88,311,815 |
| 2024-02-02 | 5.77 | 5.88 | 5.2 | 5.45 | -5.71% | 130,521 | 72,365,076 |
| 2024-02-01 | 5.92 | 5.92 | 5.61 | 5.78 | -2.36% | 94,901 | 54,788,043 |
| 2024-01-31 | 6.39 | 6.39 | 5.91 | 5.92 | -6.48% | 109,688 | 66,780,761 |
| 2024-01-30 | 6.54 | 6.66 | 6.32 | 6.33 | -3.21% | 76,777 | 49,800,793 |
| 2024-01-29 | 6.75 | 6.79 | 6.51 | 6.54 | -2.39% | 71,704 | 47,402,620 |
| 2024-01-26 | 6.76 | 6.92 | 6.69 | 6.7 | -1.03% | 85,188 | 57,999,586 |
| 2024-01-25 | 6.44 | 6.78 | 6.38 | 6.77 | +4.96% | 91,085 | 60,337,013 |
| 2024-01-24 | 6.39 | 6.54 | 6.14 | 6.45 | +2.38% | 99,387 | 63,002,193 |
| 2024-01-23 | 6.34 | 6.45 | 6.13 | 6.3 | -0.47% | 112,825 | 70,755,084 |
| 2024-01-22 | 7.05 | 7.05 | 6.23 | 6.33 | -9.83% | 129,622 | 85,590,291 |
| 2024-01-19 | 7.15 | 7.18 | 6.98 | 7.02 | -1.82% | 58,910 | 41,558,275 |
| 2024-01-18 | 7.31 | 7.38 | 6.88 | 7.15 | -2.72% | 109,219 | 77,249,974 |
| 2024-01-17 | 7.55 | 7.55 | 7.35 | 7.35 | -2.26% | 44,616 | 33,198,384 |
| 2024-01-16 | 7.58 | 7.63 | 7.41 | 7.52 | -0.79% | 73,146 | 54,771,789 |
| 2024-01-15 | 7.54 | 7.63 | 7.47 | 7.58 | +0.26% | 68,495 | 51,778,151 |
| 2024-01-12 | 7.69 | 7.8 | 7.51 | 7.56 | -2.07% | 81,844 | 62,654,064 |
| 2024-01-11 | 7.51 | 7.76 | 7.51 | 7.72 | +2.52% | 78,354 | 59,922,842 |
| 2024-01-10 | 7.67 | 7.74 | 7.5 | 7.53 | -1.83% | 77,662 | 58,917,797 |
| 2024-01-09 | 7.67 | 7.82 | 7.61 | 7.67 | 0% | 65,630 | 50,553,247 |
| 2024-01-08 | 7.81 | 7.87 | 7.65 | 7.67 | -2.42% | 77,633 | 60,179,205 |
| 2024-01-05 | 7.98 | 8.13 | 7.82 | 7.86 | -1.63% | 103,619 | 82,537,963 |
| 2024-01-04 | 8.02 | 8.08 | 7.95 | 7.99 | -0.62% | 58,318 | 46,676,822 |
| 2024-01-03 | 8.02 | 8.14 | 7.9 | 8.04 | -0.12% | 96,415 | 77,022,450 |
| 2024-01-02 | 8.02 | 8.13 | 7.93 | 8.05 | +0.88% | 134,778 | 108,285,319 |
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：