股票概览
7.05
-2.35%
-0.17
7.2
开盘价
7.27
最高价
7.05
最低价
101,088
成交量
数据更新至: 2024-12-31
技术指标
7.23
MA5 (5日均线)
7.30
MA10 (10日均线)
7.54
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 | 7.2 | 7.27 | 7.05 | 7.05 | -2.35% | 101,088 | 72,012,632 |
| 2024-12-30 | 7.29 | 7.34 | 7.2 | 7.22 | -1.37% | 76,604 | 55,546,182 |
| 2024-12-27 | 7.25 | 7.38 | 7.22 | 7.32 | +0.97% | 88,731 | 64,905,186 |
| 2024-12-26 | 7.25 | 7.33 | 7.22 | 7.25 | -0.55% | 77,617 | 56,520,282 |
| 2024-12-25 | 7.4 | 7.4 | 7.19 | 7.29 | -1.09% | 91,025 | 66,027,532 |
| 2024-12-24 | 7.31 | 7.49 | 7.29 | 7.37 | +1.38% | 99,733 | 73,772,805 |
| 2024-12-23 | 7.41 | 7.49 | 7.2 | 7.27 | -2.15% | 145,184 | 106,399,650 |
| 2024-12-20 | 7.39 | 7.58 | 7.38 | 7.43 | +1.09% | 90,656 | 67,503,524 |
| 2024-12-19 | 7.37 | 7.43 | 7.29 | 7.35 | -1.08% | 135,608 | 99,785,888 |
| 2024-12-18 | 7.45 | 7.53 | 7.42 | 7.43 | -0.13% | 69,662 | 52,005,204 |
| 2024-12-17 | 7.63 | 7.67 | 7.42 | 7.44 | -2.87% | 149,489 | 112,406,715 |
| 2024-12-16 | 7.79 | 7.89 | 7.61 | 7.66 | -1.42% | 171,199 | 132,170,882 |
| 2024-12-13 | 7.87 | 7.9 | 7.75 | 7.77 | -2.02% | 177,095 | 138,276,502 |
| 2024-12-12 | 7.87 | 7.93 | 7.78 | 7.93 | +1.02% | 165,684 | 130,391,911 |
| 2024-12-11 | 7.84 | 7.9 | 7.79 | 7.85 | +0.26% | 145,316 | 114,124,058 |
| 2024-12-10 | 7.99 | 8.06 | 7.8 | 7.83 | +0.26% | 231,737 | 182,790,058 |
| 2024-12-09 | 7.88 | 7.93 | 7.78 | 7.81 | -1.39% | 171,820 | 134,873,513 |
| 2024-12-06 | 7.88 | 7.95 | 7.7 | 7.92 | +1.41% | 180,224 | 141,555,182 |
| 2024-12-05 | 7.76 | 7.84 | 7.69 | 7.81 | +0.39% | 155,435 | 120,654,548 |
| 2024-12-04 | 8.01 | 8.01 | 7.73 | 7.78 | -3.47% | 221,691 | 173,553,214 |
| 2024-12-03 | 8.13 | 8.32 | 7.99 | 8.06 | -0.86% | 200,840 | 163,241,363 |
| 2024-12-02 | 7.84 | 8.17 | 7.78 | 8.13 | +3.3% | 283,768 | 228,811,839 |
| 2024-11-29 | 7.83 | 8.01 | 7.79 | 7.87 | +0.25% | 169,696 | 134,332,995 |
| 2024-11-28 | 7.93 | 8.19 | 7.81 | 7.85 | -1.51% | 185,430 | 148,356,567 |
| 2024-11-27 | 7.69 | 7.98 | 7.59 | 7.97 | +3.37% | 191,316 | 149,112,555 |
| 2024-11-26 | 7.86 | 8.06 | 7.7 | 7.71 | -2.77% | 166,075 | 130,944,181 |
| 2024-11-25 | 7.52 | 7.95 | 7.5 | 7.93 | +5.03% | 295,252 | 229,294,694 |
| 2024-11-22 | 7.82 | 7.86 | 7.52 | 7.55 | -3.94% | 188,285 | 144,337,421 |
| 2024-11-21 | 7.86 | 7.93 | 7.74 | 7.86 | -0.13% | 122,041 | 95,804,051 |
| 2024-11-20 | 7.79 | 7.89 | 7.73 | 7.87 | +0.25% | 146,595 | 114,596,699 |
| 2024-11-19 | 7.73 | 7.85 | 7.61 | 7.85 | +2.61% | 134,570 | 104,041,547 |
| 2024-11-18 | 7.8 | 7.97 | 7.58 | 7.65 | -1.42% | 197,631 | 153,188,269 |
| 2024-11-15 | 8.01 | 8.07 | 7.74 | 7.76 | -3.48% | 244,334 | 193,455,530 |
| 2024-11-14 | 8.45 | 8.45 | 8.02 | 8.04 | -4.63% | 238,017 | 194,512,234 |
| 2024-11-13 | 8.45 | 8.58 | 8.24 | 8.43 | -0.47% | 249,080 | 209,187,834 |
| 2024-11-12 | 8.37 | 8.63 | 8.33 | 8.47 | +1.44% | 428,962 | 363,222,894 |
| 2024-11-11 | 8.14 | 8.36 | 8.1 | 8.35 | +1.95% | 241,578 | 199,327,124 |
| 2024-11-08 | 8.4 | 8.48 | 8.15 | 8.19 | -2.03% | 323,722 | 268,611,706 |
| 2024-11-07 | 8.23 | 8.36 | 8.11 | 8.36 | +0.48% | 277,714 | 229,255,092 |
| 2024-11-06 | 8.23 | 8.63 | 8.21 | 8.32 | +0.97% | 394,058 | 330,911,844 |
| 2024-11-05 | 7.93 | 8.27 | 7.89 | 8.24 | +3.78% | 311,589 | 252,484,377 |
| 2024-11-04 | 7.89 | 8.11 | 7.86 | 7.94 | +0.25% | 259,620 | 207,271,623 |
| 2024-11-01 | 8.1 | 8.23 | 7.91 | 7.92 | -4.12% | 306,316 | 245,422,511 |
| 2024-10-31 | 8.3 | 8.44 | 8.15 | 8.26 | +3.64% | 445,032 | 368,741,678 |
| 2024-10-30 | 8.18 | 8.25 | 7.83 | 7.97 | -4.21% | 472,243 | 380,232,664 |
| 2024-10-29 | 8.68 | 8.77 | 8.3 | 8.32 | -3.93% | 354,556 | 299,840,526 |
| 2024-10-28 | 8.98 | 8.98 | 8.6 | 8.66 | -3.56% | 441,246 | 384,053,212 |
| 2024-10-25 | 8.47 | 9.05 | 8.47 | 8.98 | +5.9% | 562,951 | 497,299,657 |
| 2024-10-24 | 8.88 | 8.95 | 8.44 | 8.48 | -7.02% | 534,421 | 459,294,603 |
| 2024-10-23 | 8.42 | 9.6 | 8.4 | 9.12 | +10.41% | 1,305,921 | 1,188,352,399 |
| 2024-10-22 | 7.7 | 8.4 | 7.66 | 8.26 | +6.86% | 508,180 | 413,835,483 |
| 2024-10-21 | 7.67 | 7.95 | 7.58 | 7.73 | +1.71% | 262,599 | 203,361,163 |
| 2024-10-18 | 7.35 | 7.74 | 7.33 | 7.6 | +2.98% | 223,288 | 168,508,360 |
| 2024-10-17 | 7.54 | 7.56 | 7.38 | 7.38 | -0.81% | 121,478 | 90,654,013 |
| 2024-10-16 | 7.34 | 7.65 | 7.26 | 7.44 | 0% | 154,838 | 115,086,414 |
| 2024-10-15 | 7.6 | 7.64 | 7.42 | 7.44 | -2.36% | 165,623 | 124,499,576 |
| 2024-10-14 | 7.6 | 7.69 | 7.42 | 7.62 | +2.14% | 182,490 | 137,866,150 |
| 2024-10-11 | 7.9 | 7.9 | 7.36 | 7.46 | -7.33% | 274,332 | 208,694,682 |
| 2024-10-10 | 7.9 | 8.36 | 7.9 | 8.05 | +2.55% | 385,102 | 314,904,007 |
| 2024-10-09 | 8.51 | 8.51 | 7.81 | 7.85 | -10.8% | 397,394 | 323,899,618 |
| 2024-10-08 | 9.5 | 9.5 | 8.21 | 8.8 | +8.24% | 583,737 | 511,926,273 |
| 2024-09-30 | 7.45 | 8.25 | 7.35 | 8.13 | +12.45% | 519,205 | 405,142,037 |
| 2024-09-27 | 6.94 | 7.35 | 6.92 | 7.23 | +5.7% | 252,752 | 180,265,324 |
| 2024-09-26 | 6.68 | 6.84 | 6.59 | 6.84 | +2.55% | 119,037 | 80,083,607 |
| 2024-09-25 | 6.7 | 6.84 | 6.65 | 6.67 | +0.15% | 135,561 | 91,536,743 |
| 2024-09-24 | 6.44 | 6.66 | 6.42 | 6.66 | +4.72% | 155,667 | 102,354,599 |
| 2024-09-23 | 6.45 | 6.52 | 6.33 | 6.36 | -1.85% | 73,073 | 46,879,082 |
| 2024-09-20 | 6.63 | 6.63 | 6.45 | 6.48 | -2.26% | 66,048 | 43,035,175 |
| 2024-09-19 | 6.57 | 6.66 | 6.47 | 6.63 | +1.69% | 73,099 | 48,112,113 |
| 2024-09-18 | 6.52 | 6.58 | 6.4 | 6.52 | -0.46% | 75,833 | 49,268,744 |
| 2024-09-13 | 6.63 | 6.75 | 6.48 | 6.55 | -0.61% | 84,729 | 55,843,332 |
| 2024-09-12 | 6.48 | 6.74 | 6.47 | 6.59 | +1.38% | 94,634 | 62,801,176 |
| 2024-09-11 | 6.38 | 6.56 | 6.37 | 6.5 | +1.25% | 64,859 | 42,058,453 |
| 2024-09-10 | 6.42 | 6.44 | 6.32 | 6.42 | +0.47% | 50,861 | 32,455,075 |
| 2024-09-09 | 6.51 | 6.51 | 6.36 | 6.39 | -1.39% | 52,660 | 33,869,492 |
| 2024-09-06 | 6.71 | 6.71 | 6.45 | 6.48 | -3.28% | 98,589 | 64,488,529 |
| 2024-09-05 | 6.72 | 6.79 | 6.65 | 6.7 | -0.3% | 60,288 | 40,459,811 |
| 2024-09-04 | 6.67 | 6.8 | 6.65 | 6.72 | +0.3% | 70,420 | 47,446,453 |
| 2024-09-03 | 6.62 | 6.72 | 6.6 | 6.7 | +1.06% | 60,572 | 40,415,660 |
| 2024-09-02 | 6.75 | 6.79 | 6.62 | 6.63 | -1.63% | 93,245 | 62,387,679 |
| 2024-08-30 | 6.68 | 6.84 | 6.62 | 6.74 | -0.15% | 163,245 | 110,225,935 |
| 2024-08-29 | 6.57 | 6.84 | 6.55 | 6.75 | +2.27% | 153,452 | 103,210,280 |
| 2024-08-28 | 6.49 | 6.65 | 6.4 | 6.6 | +0.92% | 96,849 | 63,426,565 |
| 2024-08-27 | 6.49 | 6.64 | 6.36 | 6.54 | +0.15% | 134,978 | 87,506,490 |
| 2024-08-26 | 6.47 | 6.73 | 6.41 | 6.53 | +5.15% | 230,616 | 151,878,438 |
| 2024-08-23 | 6.29 | 6.36 | 6.15 | 6.21 | -1.43% | 83,216 | 51,828,242 |
| 2024-08-22 | 6.41 | 6.53 | 6.3 | 6.3 | -0.63% | 76,561 | 48,882,623 |
| 2024-08-21 | 6.4 | 6.4 | 6.3 | 6.34 | -0.31% | 39,052 | 24,770,762 |
| 2024-08-20 | 6.47 | 6.48 | 6.28 | 6.36 | -1.4% | 58,090 | 36,944,647 |
| 2024-08-19 | 6.52 | 6.58 | 6.42 | 6.45 | -1.23% | 66,576 | 43,137,290 |
| 2024-08-16 | 6.67 | 6.69 | 6.52 | 6.53 | -2.25% | 61,578 | 40,563,479 |
| 2024-08-15 | 6.67 | 6.77 | 6.58 | 6.68 | +0.15% | 75,000 | 50,111,835 |
| 2024-08-14 | 6.85 | 6.86 | 6.66 | 6.67 | -2.49% | 60,617 | 40,837,134 |
| 2024-08-13 | 6.8 | 6.86 | 6.65 | 6.84 | +1.18% | 75,472 | 51,106,284 |
| 2024-08-12 | 6.96 | 7.07 | 6.73 | 6.76 | +0.6% | 110,373 | 75,595,109 |
| 2024-08-09 | 6.81 | 6.89 | 6.71 | 6.72 | -1.47% | 51,270 | 34,761,552 |
| 2024-08-08 | 6.8 | 6.87 | 6.74 | 6.82 | -0.58% | 65,362 | 44,423,617 |
| 2024-08-07 | 6.96 | 6.99 | 6.82 | 6.86 | -1.44% | 85,641 | 58,980,792 |
| 2024-08-06 | 6.78 | 7.1 | 6.75 | 6.96 | +4.04% | 140,277 | 97,287,071 |
| 2024-08-05 | 6.88 | 7.01 | 6.67 | 6.69 | -3.74% | 101,075 | 69,028,791 |
| 2024-08-02 | 6.9 | 7.1 | 6.81 | 6.95 | +0.29% | 121,477 | 84,938,651 |
| 2024-08-01 | 7.06 | 7.08 | 6.88 | 6.93 | -1.7% | 128,962 | 89,958,267 |
| 2024-07-31 | 6.96 | 7.07 | 6.87 | 7.05 | +1% | 178,291 | 124,828,498 |
| 2024-07-30 | 6.94 | 7.01 | 6.85 | 6.98 | +0.58% | 120,356 | 83,441,127 |
| 2024-07-29 | 7.25 | 7.27 | 6.9 | 6.94 | -4.01% | 207,887 | 145,754,972 |
| 2024-07-26 | 7.1 | 7.4 | 7.01 | 7.23 | +1.4% | 357,388 | 258,133,401 |
| 2024-07-25 | 6.48 | 7.35 | 6.43 | 7.13 | +10.03% | 525,084 | 364,153,353 |
| 2024-07-24 | 6.23 | 6.7 | 6.18 | 6.48 | +3.02% | 226,302 | 146,359,293 |
| 2024-07-23 | 6.32 | 6.41 | 6.24 | 6.29 | -1.87% | 125,649 | 79,236,037 |
| 2024-07-22 | 6.13 | 6.43 | 6.13 | 6.41 | +4.74% | 195,565 | 123,707,684 |
| 2024-07-19 | 6.06 | 6.15 | 6.06 | 6.12 | +0.49% | 58,612 | 35,812,080 |
| 2024-07-18 | 6.19 | 6.21 | 6.03 | 6.09 | -1.46% | 103,742 | 63,428,693 |
| 2024-07-17 | 6.22 | 6.28 | 6.15 | 6.18 | -1.28% | 57,184 | 35,414,056 |
| 2024-07-16 | 6.31 | 6.32 | 6.19 | 6.26 | -0.63% | 48,823 | 30,473,133 |
| 2024-07-15 | 6.38 | 6.41 | 6.26 | 6.3 | -1.72% | 53,338 | 33,644,519 |
| 2024-07-12 | 6.41 | 6.47 | 6.37 | 6.41 | +0.47% | 61,362 | 39,414,859 |
| 2024-07-11 | 6.28 | 6.48 | 6.28 | 6.38 | +2.9% | 106,222 | 67,682,629 |
| 2024-07-10 | 6.43 | 6.45 | 6.18 | 6.2 | -4.47% | 134,782 | 84,342,810 |
| 2024-07-09 | 6.41 | 6.54 | 6.3 | 6.49 | +1.09% | 66,426 | 42,756,184 |
| 2024-07-08 | 6.57 | 6.59 | 6.38 | 6.42 | -2.28% | 51,755 | 33,348,875 |
| 2024-07-05 | 6.48 | 6.6 | 6.4 | 6.57 | +1.08% | 74,559 | 48,698,695 |
| 2024-07-04 | 6.81 | 6.89 | 6.49 | 6.5 | -4.55% | 120,234 | 79,910,818 |
| 2024-07-03 | 6.95 | 6.95 | 6.78 | 6.81 | -1.59% | 52,394 | 35,779,213 |
| 2024-07-02 | 6.91 | 6.98 | 6.86 | 6.92 | 0% | 39,970 | 27,649,454 |
| 2024-07-01 | 6.84 | 6.93 | 6.78 | 6.92 | +1.47% | 50,420 | 34,636,874 |
| 2024-06-28 | 6.88 | 6.98 | 6.81 | 6.82 | -0.87% | 57,164 | 39,500,675 |
| 2024-06-27 | 7.01 | 7.02 | 6.88 | 6.88 | -2.13% | 46,932 | 32,581,377 |
| 2024-06-26 | 6.8 | 7.06 | 6.74 | 7.03 | +3.69% | 102,952 | 71,292,359 |
| 2024-06-25 | 6.81 | 6.87 | 6.75 | 6.78 | -0.44% | 49,256 | 33,573,129 |
| 2024-06-24 | 7.01 | 7.01 | 6.79 | 6.81 | -4.08% | 88,538 | 61,029,311 |
| 2024-06-21 | 7.12 | 7.17 | 7.06 | 7.1 | -0.28% | 32,888 | 23,373,443 |
| 2024-06-20 | 7.27 | 7.29 | 7.07 | 7.12 | -2.33% | 78,538 | 56,146,225 |
| 2024-06-19 | 7.47 | 7.48 | 7.28 | 7.29 | -2.41% | 76,252 | 55,928,571 |
| 2024-06-18 | 7.4 | 7.48 | 7.39 | 7.47 | +0.4% | 53,018 | 39,464,931 |
| 2024-06-17 | 7.4 | 7.58 | 7.3 | 7.44 | +0.27% | 84,378 | 63,010,936 |
| 2024-06-14 | 7.29 | 7.45 | 7.24 | 7.42 | +1.78% | 123,209 | 91,055,033 |
| 2024-06-13 | 7.35 | 7.38 | 7.29 | 7.29 | -0.95% | 60,178 | 44,165,062 |
| 2024-06-12 | 7.34 | 7.37 | 7.28 | 7.36 | +0.27% | 48,334 | 35,479,685 |
| 2024-06-11 | 7.3 | 7.36 | 7.19 | 7.34 | +0.27% | 46,362 | 33,827,491 |
| 2024-06-07 | 7.34 | 7.38 | 7.16 | 7.32 | 0% | 89,472 | 65,173,255 |
| 2024-06-06 | 7.64 | 7.66 | 7.26 | 7.32 | -3.94% | 181,435 | 134,096,683 |
| 2024-06-05 | 7.73 | 7.76 | 7.62 | 7.62 | -2.06% | 105,781 | 81,333,344 |
| 2024-06-04 | 7.7 | 7.78 | 7.63 | 7.78 | +1.43% | 114,700 | 88,544,556 |
| 2024-06-03 | 7.86 | 7.89 | 7.62 | 7.67 | -2.79% | 196,271 | 151,953,055 |
| 2024-05-31 | 7.72 | 8.04 | 7.58 | 7.89 | +1.68% | 302,863 | 237,023,063 |
| 2024-05-30 | 7.72 | 7.86 | 7.64 | 7.76 | +1.7% | 185,609 | 143,794,625 |
| 2024-05-29 | 7.58 | 7.74 | 7.57 | 7.63 | -1.17% | 132,750 | 101,491,104 |
| 2024-05-28 | 7.56 | 8.08 | 7.53 | 7.72 | +2.52% | 250,074 | 195,362,539 |
| 2024-05-27 | 7.45 | 7.53 | 7.36 | 7.53 | +0.8% | 68,328 | 51,077,443 |
| 2024-05-24 | 7.5 | 7.6 | 7.46 | 7.47 | -0.4% | 62,312 | 46,828,306 |
| 2024-05-23 | 7.67 | 7.68 | 7.44 | 7.5 | -2.72% | 110,240 | 83,153,575 |
| 2024-05-22 | 7.61 | 7.73 | 7.56 | 7.71 | +1.58% | 89,945 | 68,880,028 |
| 2024-05-21 | 7.73 | 7.74 | 7.55 | 7.59 | -1.81% | 77,256 | 58,974,494 |
| 2024-05-20 | 7.62 | 7.79 | 7.58 | 7.73 | +1.58% | 153,990 | 118,823,234 |
| 2024-05-17 | 7.53 | 7.61 | 7.42 | 7.61 | +1.06% | 111,658 | 84,157,840 |
| 2024-05-16 | 7.58 | 7.64 | 7.52 | 7.53 | -0.92% | 86,715 | 65,646,487 |
| 2024-05-15 | 7.71 | 7.77 | 7.59 | 7.6 | -1.68% | 93,621 | 71,558,565 |
| 2024-05-14 | 7.7 | 7.82 | 7.66 | 7.73 | +0.13% | 92,651 | 71,649,627 |
| 2024-05-13 | 7.66 | 7.83 | 7.57 | 7.72 | +0.26% | 137,422 | 106,175,181 |
| 2024-05-10 | 7.76 | 7.78 | 7.63 | 7.7 | +0.39% | 104,918 | 80,725,250 |
| 2024-05-09 | 7.62 | 7.74 | 7.62 | 7.67 | +0.66% | 78,005 | 59,934,668 |
| 2024-05-08 | 7.76 | 7.79 | 7.61 | 7.62 | -2.18% | 116,955 | 89,939,400 |
| 2024-05-07 | 7.72 | 7.85 | 7.67 | 7.79 | +0.52% | 140,550 | 109,138,386 |
| 2024-05-06 | 7.67 | 7.78 | 7.67 | 7.75 | +1.84% | 124,444 | 96,139,149 |
| 2024-04-30 | 7.69 | 7.74 | 7.52 | 7.61 | -1.68% | 146,709 | 111,479,393 |
| 2024-04-29 | 7.8 | 7.87 | 7.52 | 7.74 | +3.06% | 246,643 | 191,687,910 |
| 2024-04-26 | 7.43 | 7.56 | 7.4 | 7.51 | -0.27% | 126,610 | 94,848,517 |
| 2024-04-25 | 7.42 | 7.66 | 7.31 | 7.53 | +1.62% | 150,646 | 112,532,897 |
| 2024-04-24 | 7.22 | 7.42 | 7.22 | 7.41 | +1.93% | 103,614 | 76,361,274 |
| 2024-04-23 | 7.32 | 7.37 | 7.21 | 7.27 | -0.27% | 64,962 | 47,296,389 |
| 2024-04-22 | 7.2 | 7.38 | 7.18 | 7.29 | +0.28% | 73,251 | 53,456,874 |
| 2024-04-19 | 7.45 | 7.45 | 7.2 | 7.27 | -1.76% | 150,476 | 109,405,566 |
| 2024-04-18 | 7.52 | 7.58 | 7.4 | 7.4 | -1.6% | 135,361 | 101,042,789 |
| 2024-04-17 | 7.33 | 7.53 | 7.33 | 7.52 | +4.16% | 129,086 | 96,303,638 |
| 2024-04-16 | 7.61 | 7.7 | 7.15 | 7.22 | -6.11% | 191,913 | 142,065,252 |
| 2024-04-15 | 7.7 | 7.85 | 7.6 | 7.69 | -0.13% | 116,282 | 89,789,861 |
| 2024-04-12 | 7.92 | 8.02 | 7.7 | 7.7 | -2.28% | 117,302 | 91,879,655 |
| 2024-04-11 | 7.83 | 7.98 | 7.79 | 7.88 | -0.51% | 97,883 | 77,288,402 |
| 2024-04-10 | 8.11 | 8.11 | 7.88 | 7.92 | -2.46% | 123,572 | 98,374,384 |
| 2024-04-09 | 8.04 | 8.16 | 8.01 | 8.12 | +1.37% | 136,810 | 110,971,122 |
| 2024-04-08 | 7.97 | 8.17 | 7.86 | 8.01 | -1.11% | 185,850 | 149,003,817 |
| 2024-04-03 | 8.11 | 8.17 | 7.95 | 8.1 | -1.46% | 258,489 | 207,811,108 |
| 2024-04-02 | 8.4 | 8.58 | 8.2 | 8.22 | +2.24% | 426,090 | 358,141,633 |
| 2024-04-01 | 7.95 | 8.04 | 7.94 | 8.04 | +1.64% | 205,321 | 163,987,114 |
| 2024-03-29 | 7.81 | 7.98 | 7.81 | 7.91 | +0.38% | 113,485 | 89,562,300 |
| 2024-03-28 | 7.82 | 8.02 | 7.78 | 7.88 | +0.9% | 147,997 | 117,100,395 |
| 2024-03-27 | 8.02 | 8.03 | 7.8 | 7.81 | -2.62% | 133,896 | 105,556,793 |
| 2024-03-26 | 8.07 | 8.09 | 7.86 | 8.02 | -0.12% | 196,187 | 156,219,008 |
| 2024-03-25 | 8.2 | 8.33 | 8.02 | 8.03 | -3.02% | 196,149 | 160,347,278 |
| 2024-03-22 | 8.67 | 8.67 | 8.28 | 8.28 | -3.94% | 307,188 | 257,420,749 |
| 2024-03-21 | 8.58 | 8.71 | 8.43 | 8.62 | +0.82% | 293,087 | 251,625,490 |
| 2024-03-20 | 8.66 | 8.7 | 8.51 | 8.55 | -1.27% | 226,855 | 194,480,445 |
| 2024-03-19 | 8.73 | 8.85 | 8.65 | 8.66 | -1.48% | 296,423 | 259,130,836 |
| 2024-03-18 | 8.63 | 8.84 | 8.52 | 8.79 | +1.85% | 353,354 | 305,082,275 |
| 2024-03-15 | 8.56 | 8.93 | 8.48 | 8.63 | +0.58% | 384,192 | 333,717,092 |
| 2024-03-14 | 8.77 | 8.8 | 8.42 | 8.58 | -2.5% | 308,919 | 265,789,487 |
| 2024-03-13 | 8.6 | 8.97 | 8.51 | 8.8 | +2.09% | 478,105 | 420,712,625 |
| 2024-03-12 | 8.51 | 8.94 | 8.5 | 8.62 | +0.35% | 636,638 | 555,463,964 |
| 2024-03-11 | 8.06 | 8.59 | 8.05 | 8.59 | +6.18% | 660,296 | 556,309,797 |
| 2024-03-08 | 7.99 | 8.22 | 7.95 | 8.09 | +1.63% | 383,561 | 309,911,233 |
| 2024-03-07 | 8.31 | 8.39 | 7.91 | 7.96 | -6.24% | 571,033 | 464,423,458 |
| 2024-03-06 | 7.4 | 8.6 | 7.38 | 8.49 | +13.96% | 969,644 | 786,591,915 |
| 2024-03-05 | 7.75 | 7.75 | 7.43 | 7.45 | -3.99% | 320,087 | 240,328,325 |
| 2024-03-04 | 7.88 | 7.93 | 7.66 | 7.76 | -1.4% | 283,479 | 220,619,435 |
| 2024-03-01 | 8.05 | 8.12 | 7.76 | 7.87 | -3.32% | 524,329 | 413,673,676 |
| 2024-02-29 | 8.11 | 8.23 | 7.85 | 8.14 | +0.25% | 426,047 | 343,190,233 |
| 2024-02-28 | 8.7 | 8.85 | 8.12 | 8.12 | -6.88% | 415,102 | 353,832,524 |
| 2024-02-27 | 8.26 | 8.72 | 8.24 | 8.72 | +4.56% | 316,342 | 270,519,797 |
| 2024-02-26 | 8.4 | 8.52 | 8.29 | 8.34 | -0.95% | 226,559 | 189,800,041 |
| 2024-02-23 | 8.45 | 8.46 | 8.28 | 8.42 | -0.47% | 199,672 | 167,119,713 |
| 2024-02-22 | 8.36 | 8.54 | 8.35 | 8.46 | -0.12% | 132,443 | 111,682,021 |
| 2024-02-21 | 8.38 | 8.7 | 8.28 | 8.47 | -0.24% | 252,949 | 215,330,831 |
| 2024-02-20 | 8.56 | 8.61 | 8.36 | 8.49 | -1.39% | 115,504 | 97,682,069 |
| 2024-02-19 | 8.68 | 8.75 | 8.49 | 8.61 | -0.69% | 138,799 | 119,408,230 |
| 2024-02-08 | 8.4 | 8.77 | 8.27 | 8.67 | +3.83% | 224,266 | 192,245,310 |
| 2024-02-07 | 8.24 | 8.73 | 8.13 | 8.35 | +1.95% | 253,977 | 214,189,631 |
| 2024-02-06 | 7.39 | 8.25 | 6.93 | 8.19 | +9.64% | 286,929 | 225,288,669 |
| 2024-02-05 | 7.96 | 7.96 | 7.4 | 7.47 | -8.34% | 256,780 | 196,218,544 |
| 2024-02-02 | 8.18 | 8.48 | 7.82 | 8.15 | +1.37% | 314,711 | 254,454,394 |
| 2024-02-01 | 8.1 | 8.21 | 7.88 | 8.04 | -1.23% | 245,189 | 197,637,855 |
| 2024-01-31 | 7.91 | 8.32 | 7.72 | 8.14 | +2.01% | 318,429 | 257,449,012 |
| 2024-01-30 | 7.78 | 8.15 | 7.72 | 7.98 | +2.7% | 251,137 | 200,909,810 |
| 2024-01-29 | 8.22 | 8.24 | 7.72 | 7.77 | -4.55% | 232,692 | 183,938,879 |
| 2024-01-26 | 8.29 | 8.3 | 8 | 8.14 | -2.05% | 196,144 | 160,739,475 |
| 2024-01-25 | 8.38 | 8.4 | 8.13 | 8.31 | -0.72% | 290,485 | 240,095,292 |
| 2024-01-24 | 8.45 | 8.81 | 8.08 | 8.37 | -0.24% | 254,868 | 213,914,377 |
| 2024-01-23 | 8.02 | 8.49 | 7.84 | 8.39 | +4.74% | 258,535 | 213,329,956 |
| 2024-01-22 | 8.35 | 8.4 | 7.9 | 8.01 | -3.73% | 170,022 | 139,169,446 |
| 2024-01-19 | 8.6 | 8.65 | 8.28 | 8.32 | -3.7% | 248,377 | 208,170,512 |
| 2024-01-18 | 8.69 | 8.72 | 8.36 | 8.64 | -0.92% | 211,537 | 180,433,970 |
| 2024-01-17 | 9.08 | 9.13 | 8.71 | 8.72 | -4.8% | 166,976 | 147,859,063 |
| 2024-01-16 | 8.95 | 9.17 | 8.88 | 9.16 | +2.58% | 205,714 | 186,337,159 |
| 2024-01-15 | 9.12 | 9.2 | 8.9 | 8.93 | -2.72% | 204,428 | 183,293,304 |
| 2024-01-12 | 9.14 | 9.52 | 9.1 | 9.18 | +0.11% | 217,468 | 202,448,335 |
| 2024-01-11 | 8.9 | 9.3 | 8.86 | 9.17 | +1.78% | 231,121 | 210,691,282 |
| 2024-01-10 | 8.88 | 9.11 | 8.78 | 9.01 | +0.78% | 181,756 | 163,510,757 |
| 2024-01-09 | 8.9 | 9.12 | 8.71 | 8.94 | +0.68% | 182,913 | 163,041,681 |
| 2024-01-08 | 8.93 | 9.06 | 8.8 | 8.88 | -0.89% | 210,785 | 188,754,587 |
| 2024-01-05 | 9.7 | 9.72 | 8.89 | 8.96 | -7.82% | 494,068 | 454,595,749 |
| 2024-01-04 | 10.22 | 10.25 | 9.5 | 9.72 | -4.99% | 360,510 | 355,810,266 |
| 2024-01-03 | 10.43 | 10.54 | 10.12 | 10.23 | -2.76% | 268,259 | 275,749,439 |
| 2024-01-02 | 10.73 | 10.76 | 10.44 | 10.52 | -2.32% | 254,779 | 269,059,172 |
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：