股票概览
7.94
-4.11%
-0.34
8.36
开盘价
8.46
最高价
7.93
最低价
269,533
成交量
数据更新至: 2024-12-31
技术指标
8.05
MA5 (5日均线)
8.20
MA10 (10日均线)
8.80
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 | 8.36 | 8.46 | 7.93 | 7.94 | -4.11% | 269,533 | 219,653,153 |
| 2024-12-30 | 8.08 | 8.36 | 8.01 | 8.28 | +2.73% | 289,210 | 238,454,195 |
| 2024-12-27 | 7.97 | 8.3 | 7.91 | 8.06 | +1.38% | 280,826 | 228,932,553 |
| 2024-12-26 | 8 | 8.09 | 7.95 | 7.95 | -1.12% | 183,009 | 146,677,930 |
| 2024-12-25 | 8.1 | 8.22 | 7.73 | 8.04 | +0.25% | 265,064 | 211,643,814 |
| 2024-12-24 | 8 | 8.15 | 7.9 | 8.02 | +1.13% | 220,097 | 176,742,176 |
| 2024-12-23 | 8.55 | 8.57 | 7.88 | 7.93 | -7.68% | 412,704 | 335,622,481 |
| 2024-12-20 | 8.6 | 8.79 | 8.53 | 8.59 | +0.23% | 261,829 | 226,256,132 |
| 2024-12-19 | 8.47 | 8.63 | 8.35 | 8.57 | -0.35% | 290,487 | 247,061,305 |
| 2024-12-18 | 8.81 | 8.84 | 8.46 | 8.6 | -2.05% | 421,941 | 364,870,859 |
| 2024-12-17 | 9.5 | 9.55 | 8.69 | 8.78 | -8.92% | 541,821 | 491,363,980 |
| 2024-12-16 | 9.35 | 9.82 | 9.25 | 9.64 | +4.33% | 615,532 | 592,427,158 |
| 2024-12-13 | 9.31 | 9.6 | 9.2 | 9.24 | -1.18% | 419,624 | 394,791,142 |
| 2024-12-12 | 9.37 | 9.44 | 9.18 | 9.35 | -0.32% | 359,000 | 334,351,496 |
| 2024-12-11 | 9.48 | 9.48 | 9.22 | 9.38 | -0.64% | 399,795 | 373,020,524 |
| 2024-12-10 | 9.7 | 9.84 | 9.43 | 9.44 | +0.75% | 572,531 | 551,593,486 |
| 2024-12-09 | 9.56 | 9.82 | 9.23 | 9.37 | -1.47% | 453,070 | 431,440,219 |
| 2024-12-06 | 9.58 | 9.82 | 9.41 | 9.51 | -0.73% | 542,065 | 518,896,892 |
| 2024-12-05 | 9.62 | 9.87 | 9.5 | 9.58 | -1.44% | 586,731 | 567,908,747 |
| 2024-12-04 | 9.75 | 10.36 | 9.56 | 9.72 | -2.9% | 889,347 | 881,944,003 |
| 2024-12-03 | 9.41 | 10.01 | 9.17 | 10.01 | +6.15% | 1,100,406 | 1,055,915,670 |
| 2024-12-02 | 9.52 | 9.84 | 9.35 | 9.43 | -1.57% | 942,081 | 898,150,200 |
| 2024-11-29 | 8.93 | 9.65 | 8.76 | 9.58 | +8% | 1,104,015 | 1,025,768,171 |
| 2024-11-28 | 9.07 | 9.23 | 8.82 | 8.87 | -2.74% | 608,203 | 548,935,480 |
| 2024-11-27 | 8.51 | 9.15 | 8.11 | 9.12 | +6.29% | 908,359 | 799,213,869 |
| 2024-11-26 | 8.9 | 9.15 | 8.5 | 8.58 | -6.64% | 813,000 | 711,080,358 |
| 2024-11-25 | 9.05 | 9.38 | 8.48 | 9.19 | +6.49% | 1,226,841 | 1,104,244,674 |
| 2024-11-22 | 9.36 | 9.46 | 8.57 | 8.63 | -9.16% | 1,172,839 | 1,057,245,168 |
| 2024-11-21 | 9.18 | 9.85 | 9.11 | 9.5 | +1.71% | 1,900,799 | 1,801,320,510 |
| 2024-11-20 | 7.71 | 9.34 | 7.66 | 9.34 | +20.05% | 1,226,436 | 1,103,870,547 |
| 2024-11-19 | 7.6 | 7.79 | 7.47 | 7.78 | +2.64% | 238,635 | 181,763,139 |
| 2024-11-18 | 8.27 | 8.32 | 7.51 | 7.58 | -7.11% | 389,695 | 300,912,391 |
| 2024-11-15 | 8.26 | 8.67 | 8.15 | 8.16 | -1.92% | 404,743 | 340,147,683 |
| 2024-11-14 | 8.49 | 8.75 | 8.3 | 8.32 | -3.37% | 426,251 | 360,773,853 |
| 2024-11-13 | 8.85 | 8.97 | 8.46 | 8.61 | +0.58% | 508,268 | 439,238,484 |
| 2024-11-12 | 8.81 | 9.06 | 8.44 | 8.56 | -1.95% | 562,804 | 492,966,446 |
| 2024-11-11 | 8.41 | 8.86 | 8.37 | 8.73 | +3.44% | 419,050 | 363,768,688 |
| 2024-11-08 | 8.8 | 8.88 | 8.4 | 8.44 | -2.09% | 495,431 | 425,204,888 |
| 2024-11-07 | 8.03 | 8.67 | 8.02 | 8.62 | +5.77% | 604,175 | 509,842,295 |
| 2024-11-06 | 8 | 8.38 | 7.98 | 8.15 | +2.64% | 555,004 | 453,765,117 |
| 2024-11-05 | 7.51 | 7.99 | 7.51 | 7.94 | +5.31% | 400,231 | 314,807,023 |
| 2024-11-04 | 7.3 | 7.55 | 7.3 | 7.54 | +3.01% | 263,339 | 196,544,664 |
| 2024-11-01 | 7.89 | 7.98 | 7.29 | 7.32 | -8.39% | 562,561 | 425,094,138 |
| 2024-10-31 | 7.99 | 8.17 | 7.75 | 7.99 | -1.72% | 601,103 | 480,762,044 |
| 2024-10-30 | 7.88 | 8.24 | 7.81 | 8.13 | +2.01% | 406,064 | 327,458,530 |
| 2024-10-29 | 8.12 | 8.32 | 7.97 | 7.97 | -0.99% | 433,629 | 351,737,128 |
| 2024-10-28 | 7.82 | 8.07 | 7.82 | 8.05 | +1.64% | 360,070 | 287,630,881 |
| 2024-10-25 | 8 | 8.12 | 7.9 | 7.92 | -1.25% | 389,595 | 310,329,865 |
| 2024-10-24 | 8.06 | 8.25 | 7.82 | 8.02 | -1.84% | 488,484 | 389,366,034 |
| 2024-10-23 | 7.84 | 8.7 | 7.8 | 8.17 | +3.29% | 819,179 | 677,837,976 |
| 2024-10-22 | 8.06 | 8.06 | 7.75 | 7.91 | -1.98% | 438,266 | 345,259,815 |
| 2024-10-21 | 7.95 | 8.29 | 7.85 | 8.07 | +2.15% | 573,059 | 462,860,150 |
| 2024-10-18 | 7.49 | 8.19 | 7.45 | 7.9 | +3.95% | 577,808 | 450,896,304 |
| 2024-10-17 | 7.66 | 7.84 | 7.59 | 7.6 | +0.66% | 432,530 | 333,691,716 |
| 2024-10-16 | 7.32 | 7.67 | 7.32 | 7.55 | +0.67% | 362,575 | 273,477,634 |
| 2024-10-15 | 7.76 | 7.95 | 7.47 | 7.5 | -4.82% | 516,179 | 399,627,545 |
| 2024-10-14 | 7.3 | 7.9 | 7.1 | 7.88 | +8.24% | 581,444 | 436,753,816 |
| 2024-10-11 | 7.62 | 7.96 | 7.15 | 7.28 | -7.14% | 570,227 | 425,978,219 |
| 2024-10-10 | 8.88 | 9.09 | 7.78 | 7.84 | -9.47% | 1,024,154 | 836,903,432 |
| 2024-10-09 | 8.67 | 9.44 | 8.31 | 8.66 | -0.92% | 1,761,817 | 1,587,852,132 |
| 2024-10-08 | 8.74 | 8.74 | 8.28 | 8.74 | +20.05% | 1,158,765 | 1,002,356,608 |
| 2024-09-30 | 6.53 | 7.28 | 6.5 | 7.28 | +19.93% | 645,562 | 452,952,796 |
| 2024-09-27 | 5.74 | 6.2 | 5.72 | 6.07 | +7.43% | 412,301 | 245,306,133 |
| 2024-09-26 | 5.42 | 5.65 | 5.41 | 5.65 | +3.67% | 248,936 | 138,509,104 |
| 2024-09-25 | 5.48 | 5.62 | 5.43 | 5.45 | +0.55% | 277,773 | 153,489,449 |
| 2024-09-24 | 5.26 | 5.42 | 5.18 | 5.42 | +3.04% | 232,828 | 123,973,248 |
| 2024-09-23 | 5.21 | 5.32 | 5.19 | 5.26 | +0.19% | 146,233 | 76,975,793 |
| 2024-09-20 | 5.18 | 5.31 | 5.14 | 5.25 | +1.94% | 189,527 | 99,435,014 |
| 2024-09-19 | 4.98 | 5.19 | 4.94 | 5.15 | +4.25% | 152,861 | 77,937,503 |
| 2024-09-18 | 5.02 | 5.07 | 4.86 | 4.94 | -1.59% | 105,254 | 51,914,567 |
| 2024-09-13 | 5.14 | 5.15 | 5.01 | 5.02 | -2.33% | 122,524 | 62,047,196 |
| 2024-09-12 | 5.1 | 5.22 | 5.08 | 5.14 | +0.98% | 149,828 | 77,335,674 |
| 2024-09-11 | 5.18 | 5.2 | 5.05 | 5.09 | -2.3% | 114,249 | 58,326,273 |
| 2024-09-10 | 5.13 | 5.24 | 5.04 | 5.21 | +1.56% | 183,107 | 93,889,565 |
| 2024-09-09 | 5.03 | 5.35 | 4.98 | 5.13 | +0.59% | 228,979 | 118,440,164 |
| 2024-09-06 | 5.11 | 5.24 | 5.06 | 5.1 | -0.2% | 146,416 | 75,216,890 |
| 2024-09-05 | 4.99 | 5.16 | 4.99 | 5.11 | +2% | 130,615 | 66,608,869 |
| 2024-09-04 | 5 | 5.08 | 4.98 | 5.01 | -0.6% | 106,816 | 53,693,830 |
| 2024-09-03 | 4.95 | 5.05 | 4.9 | 5.04 | +2.02% | 126,517 | 62,912,676 |
| 2024-09-02 | 5.06 | 5.12 | 4.93 | 4.94 | -2.37% | 139,030 | 69,801,443 |
| 2024-08-30 | 4.88 | 5.15 | 4.84 | 5.06 | +4.76% | 235,357 | 118,876,771 |
| 2024-08-29 | 4.81 | 4.87 | 4.73 | 4.83 | 0% | 134,155 | 64,558,136 |
| 2024-08-28 | 4.8 | 4.9 | 4.73 | 4.83 | +0.21% | 91,148 | 43,907,701 |
| 2024-08-27 | 4.95 | 4.99 | 4.8 | 4.82 | -3.6% | 126,422 | 61,583,003 |
| 2024-08-26 | 4.92 | 5.07 | 4.83 | 5 | +1.63% | 135,344 | 67,449,278 |
| 2024-08-23 | 4.92 | 5.04 | 4.9 | 4.92 | -0.4% | 127,890 | 63,431,300 |
| 2024-08-22 | 5.13 | 5.23 | 4.94 | 4.94 | -3.33% | 153,566 | 77,775,426 |
| 2024-08-21 | 5.08 | 5.26 | 5.07 | 5.11 | +0.39% | 137,799 | 71,184,021 |
| 2024-08-20 | 5.15 | 5.22 | 5.07 | 5.09 | -1.93% | 136,233 | 69,936,926 |
| 2024-08-19 | 5.24 | 5.3 | 5.16 | 5.19 | -2.26% | 181,114 | 94,453,881 |
| 2024-08-16 | 5.13 | 5.33 | 5.06 | 5.31 | +3.51% | 312,762 | 163,289,970 |
| 2024-08-15 | 4.98 | 5.14 | 4.91 | 5.13 | +2.6% | 165,345 | 83,690,083 |
| 2024-08-14 | 4.98 | 5.06 | 4.96 | 5 | +0.2% | 96,379 | 48,238,180 |
| 2024-08-13 | 4.9 | 5 | 4.88 | 4.99 | +0.81% | 114,347 | 56,563,674 |
| 2024-08-12 | 5.09 | 5.13 | 4.92 | 4.95 | -3.32% | 182,648 | 91,012,112 |
| 2024-08-09 | 5.3 | 5.35 | 5.11 | 5.12 | -2.66% | 218,241 | 113,832,284 |
| 2024-08-08 | 5.3 | 5.38 | 5.19 | 5.26 | -1.68% | 220,669 | 116,690,076 |
| 2024-08-07 | 5.45 | 5.46 | 5.34 | 5.35 | -2.19% | 210,844 | 113,512,828 |
| 2024-08-06 | 5.4 | 5.52 | 5.29 | 5.47 | +3.01% | 310,079 | 167,820,238 |
| 2024-08-05 | 5.56 | 5.64 | 5.3 | 5.31 | -7.33% | 520,380 | 285,369,746 |
| 2024-08-02 | 5.66 | 6.2 | 5.64 | 5.73 | +2.14% | 777,008 | 456,331,313 |
| 2024-08-01 | 5.62 | 5.83 | 5.57 | 5.61 | -0.88% | 373,866 | 211,206,557 |
| 2024-07-31 | 5.36 | 5.69 | 5.35 | 5.66 | +3.1% | 558,705 | 310,950,904 |
| 2024-07-30 | 5.36 | 5.62 | 5.25 | 5.49 | +0.55% | 574,009 | 310,743,898 |
| 2024-07-29 | 5.34 | 5.63 | 5.27 | 5.46 | +1.49% | 590,675 | 322,758,016 |
| 2024-07-26 | 5.61 | 5.74 | 5.35 | 5.38 | -6.43% | 780,713 | 428,740,789 |
| 2024-07-25 | 5.97 | 6.12 | 5.65 | 5.75 | -8.73% | 962,779 | 559,272,776 |
| 2024-07-24 | 5.63 | 6.66 | 5.51 | 6.3 | +11.9% | 1,335,297 | 812,982,799 |
| 2024-07-23 | 4.7 | 5.63 | 4.62 | 5.63 | +20.04% | 597,251 | 312,937,484 |
| 2024-07-22 | 4.68 | 4.83 | 4.61 | 4.69 | +1.96% | 167,297 | 78,768,136 |
| 2024-07-19 | 4.5 | 4.66 | 4.5 | 4.6 | +1.55% | 84,062 | 38,597,616 |
| 2024-07-18 | 4.6 | 4.6 | 4.43 | 4.53 | -1.52% | 104,871 | 47,125,420 |
| 2024-07-17 | 4.68 | 4.69 | 4.59 | 4.6 | -1.08% | 58,320 | 26,966,188 |
| 2024-07-16 | 4.63 | 4.72 | 4.58 | 4.65 | +0.87% | 77,951 | 36,190,118 |
| 2024-07-15 | 4.68 | 4.75 | 4.59 | 4.61 | -2.33% | 74,962 | 34,682,478 |
| 2024-07-12 | 4.88 | 4.88 | 4.7 | 4.72 | -2.07% | 98,504 | 46,876,726 |
| 2024-07-11 | 4.59 | 4.85 | 4.58 | 4.82 | +6.87% | 163,269 | 77,259,144 |
| 2024-07-10 | 4.57 | 4.62 | 4.49 | 4.51 | -2.17% | 102,030 | 46,436,802 |
| 2024-07-09 | 4.65 | 4.7 | 4.42 | 4.61 | -0.65% | 136,738 | 62,111,954 |
| 2024-07-08 | 4.84 | 4.85 | 4.63 | 4.64 | -4.92% | 116,633 | 54,878,914 |
| 2024-07-05 | 4.78 | 4.9 | 4.66 | 4.88 | +2.95% | 110,908 | 53,637,774 |
| 2024-07-04 | 4.9 | 4.98 | 4.74 | 4.74 | -3.27% | 83,073 | 40,014,090 |
| 2024-07-03 | 4.96 | 4.99 | 4.9 | 4.9 | -1.8% | 62,614 | 30,849,262 |
| 2024-07-02 | 4.78 | 5.08 | 4.77 | 4.99 | +4.18% | 133,308 | 66,459,460 |
| 2024-07-01 | 4.74 | 4.82 | 4.67 | 4.79 | +0.84% | 61,034 | 28,976,856 |
| 2024-06-28 | 4.89 | 4.92 | 4.75 | 4.75 | -2.86% | 107,406 | 52,150,408 |
| 2024-06-27 | 4.92 | 4.98 | 4.85 | 4.89 | -0.41% | 117,092 | 57,621,334 |
| 2024-06-26 | 4.63 | 4.93 | 4.57 | 4.91 | +5.59% | 109,700 | 52,302,063 |
| 2024-06-25 | 4.76 | 4.78 | 4.57 | 4.65 | -0.21% | 100,514 | 46,976,582 |
| 2024-06-24 | 4.88 | 4.88 | 4.63 | 4.66 | -4.7% | 107,725 | 50,911,618 |
| 2024-06-21 | 4.92 | 4.96 | 4.85 | 4.89 | -1.01% | 83,849 | 41,083,876 |
| 2024-06-20 | 5.07 | 5.13 | 4.94 | 4.94 | -2.95% | 91,583 | 46,021,866 |
| 2024-06-19 | 5.2 | 5.22 | 5.09 | 5.09 | -1.74% | 64,892 | 33,371,618 |
| 2024-06-18 | 5.03 | 5.18 | 5 | 5.18 | +3.6% | 97,411 | 49,951,340 |
| 2024-06-17 | 5.04 | 5.07 | 4.99 | 5 | -0.79% | 63,586 | 31,917,733 |
| 2024-06-14 | 5.06 | 5.08 | 4.95 | 5.04 | -0.2% | 93,836 | 47,095,054 |
| 2024-06-13 | 5.09 | 5.14 | 5 | 5.05 | -0.79% | 73,391 | 37,224,433 |
| 2024-06-12 | 5.04 | 5.16 | 5.02 | 5.09 | +1.19% | 81,867 | 41,751,125 |
| 2024-06-11 | 4.95 | 5.05 | 4.83 | 5.03 | +1.82% | 100,008 | 49,637,079 |
| 2024-06-07 | 4.9 | 5.01 | 4.87 | 4.94 | +2.49% | 103,925 | 51,243,113 |
| 2024-06-06 | 5.18 | 5.21 | 4.82 | 4.82 | -6.59% | 213,578 | 105,192,069 |
| 2024-06-05 | 5.24 | 5.3 | 5.16 | 5.16 | -1.34% | 74,242 | 38,842,803 |
| 2024-06-04 | 5.35 | 5.36 | 5.1 | 5.23 | -1.51% | 131,808 | 68,674,327 |
| 2024-06-03 | 5.55 | 5.58 | 5.26 | 5.31 | -4.32% | 137,821 | 73,928,104 |
| 2024-05-31 | 5.41 | 5.6 | 5.38 | 5.55 | +3.93% | 135,109 | 74,628,256 |
| 2024-05-30 | 5.36 | 5.4 | 5.28 | 5.34 | -0.56% | 77,217 | 41,203,142 |
| 2024-05-29 | 5.5 | 5.55 | 5.33 | 5.37 | -2.36% | 105,381 | 57,286,023 |
| 2024-05-28 | 5.64 | 5.64 | 5.49 | 5.5 | -1.61% | 62,473 | 34,659,992 |
| 2024-05-27 | 5.54 | 5.6 | 5.45 | 5.59 | +0.9% | 85,969 | 47,533,833 |
| 2024-05-24 | 5.78 | 5.78 | 5.53 | 5.54 | -3.32% | 108,796 | 61,221,118 |
| 2024-05-23 | 5.9 | 5.94 | 5.72 | 5.73 | -3.7% | 116,779 | 67,655,419 |
| 2024-05-22 | 5.85 | 6.08 | 5.8 | 5.95 | +1.19% | 158,236 | 93,726,165 |
| 2024-05-21 | 6.11 | 6.15 | 5.85 | 5.88 | -2.49% | 182,265 | 108,825,780 |
| 2024-05-20 | 5.86 | 6.08 | 5.85 | 6.03 | +3.08% | 227,793 | 136,280,792 |
| 2024-05-17 | 5.76 | 5.9 | 5.66 | 5.85 | +1.56% | 186,821 | 108,526,423 |
| 2024-05-16 | 5.64 | 5.95 | 5.56 | 5.76 | +4.16% | 264,225 | 152,868,667 |
| 2024-05-15 | 5.55 | 5.65 | 5.47 | 5.53 | -0.36% | 86,748 | 48,251,897 |
| 2024-05-14 | 5.51 | 5.68 | 5.49 | 5.55 | +0.54% | 100,360 | 55,657,266 |
| 2024-05-13 | 5.63 | 5.64 | 5.47 | 5.52 | -3.33% | 116,023 | 64,424,066 |
| 2024-05-10 | 5.85 | 5.92 | 5.69 | 5.71 | -2.56% | 105,860 | 61,016,086 |
| 2024-05-09 | 5.76 | 5.92 | 5.76 | 5.86 | +1.74% | 87,971 | 51,425,273 |
| 2024-05-08 | 5.94 | 5.94 | 5.74 | 5.76 | -3.03% | 114,357 | 66,417,089 |
| 2024-05-07 | 5.93 | 6 | 5.84 | 5.94 | +0.85% | 99,018 | 58,746,939 |
| 2024-05-06 | 5.93 | 6.04 | 5.88 | 5.89 | +1.38% | 127,242 | 75,675,524 |
| 2024-04-30 | 5.92 | 5.98 | 5.73 | 5.81 | -1.36% | 129,460 | 75,311,106 |
| 2024-04-29 | 5.64 | 5.94 | 5.62 | 5.89 | +1.9% | 148,510 | 86,735,074 |
| 2024-04-26 | 5.61 | 5.84 | 5.6 | 5.78 | +2.66% | 148,491 | 85,276,590 |
| 2024-04-25 | 5.57 | 5.73 | 5.47 | 5.63 | +1.44% | 157,623 | 88,708,214 |
| 2024-04-24 | 5.47 | 5.56 | 5.36 | 5.55 | +3.35% | 133,572 | 73,110,940 |
| 2024-04-23 | 5.35 | 5.43 | 5.29 | 5.37 | +1.51% | 113,197 | 60,550,305 |
| 2024-04-22 | 5.25 | 5.4 | 5.13 | 5.29 | -0.38% | 107,662 | 56,902,697 |
| 2024-04-19 | 5.47 | 5.47 | 5.27 | 5.31 | -2.93% | 121,157 | 64,837,448 |
| 2024-04-18 | 5.61 | 5.61 | 5.38 | 5.47 | -1.44% | 126,111 | 69,295,622 |
| 2024-04-17 | 5.26 | 5.59 | 5.26 | 5.55 | +6.73% | 140,636 | 77,244,857 |
| 2024-04-16 | 5.59 | 5.68 | 5.19 | 5.2 | -7.31% | 185,680 | 99,234,638 |
| 2024-04-15 | 5.78 | 5.87 | 5.5 | 5.61 | -3.77% | 164,294 | 92,872,832 |
| 2024-04-12 | 5.98 | 6.04 | 5.81 | 5.83 | -2.18% | 91,546 | 54,127,594 |
| 2024-04-11 | 5.92 | 6.06 | 5.87 | 5.96 | +0.51% | 93,545 | 56,047,037 |
| 2024-04-10 | 6.17 | 6.18 | 5.9 | 5.93 | -3.58% | 124,566 | 74,574,084 |
| 2024-04-09 | 6.03 | 6.16 | 6.03 | 6.15 | +2.16% | 85,312 | 52,004,328 |
| 2024-04-08 | 6.24 | 6.3 | 6.01 | 6.02 | -3.99% | 127,190 | 77,634,580 |
| 2024-04-03 | 6.58 | 6.58 | 6.2 | 6.27 | -4.13% | 173,718 | 109,687,640 |
| 2024-04-02 | 6.71 | 6.71 | 6.48 | 6.54 | -2.53% | 138,455 | 90,833,432 |
| 2024-04-01 | 6.56 | 6.76 | 6.54 | 6.71 | +2.13% | 136,805 | 91,546,876 |
| 2024-03-29 | 6.68 | 6.68 | 6.5 | 6.57 | -1.2% | 113,504 | 74,487,618 |
| 2024-03-28 | 6.48 | 6.76 | 6.41 | 6.65 | +2.94% | 180,952 | 120,379,314 |
| 2024-03-27 | 6.89 | 6.92 | 6.44 | 6.46 | -6.51% | 209,586 | 139,306,348 |
| 2024-03-26 | 7.06 | 7.14 | 6.83 | 6.91 | -2.68% | 208,033 | 145,347,860 |
| 2024-03-25 | 7.29 | 7.38 | 7.08 | 7.1 | -3.27% | 220,135 | 159,473,111 |
| 2024-03-22 | 7.41 | 7.46 | 7.2 | 7.34 | -1.48% | 225,627 | 165,272,341 |
| 2024-03-21 | 7.6 | 7.63 | 7.38 | 7.45 | -2.1% | 271,470 | 203,478,294 |
| 2024-03-20 | 7.15 | 7.68 | 7.15 | 7.61 | +5.99% | 458,795 | 344,402,240 |
| 2024-03-19 | 7.08 | 7.31 | 7.08 | 7.18 | +0.28% | 278,504 | 199,978,113 |
| 2024-03-18 | 6.99 | 7.24 | 6.94 | 7.16 | +4.37% | 310,141 | 220,176,155 |
| 2024-03-15 | 6.85 | 6.86 | 6.72 | 6.86 | 0% | 143,934 | 97,571,749 |
| 2024-03-14 | 6.88 | 6.91 | 6.72 | 6.86 | -0.87% | 191,986 | 130,768,044 |
| 2024-03-13 | 6.94 | 7.03 | 6.87 | 6.92 | +0.44% | 165,473 | 115,004,845 |
| 2024-03-12 | 6.85 | 6.93 | 6.78 | 6.89 | +1.03% | 166,800 | 114,507,164 |
| 2024-03-11 | 6.65 | 6.82 | 6.57 | 6.82 | +2.56% | 147,550 | 98,892,134 |
| 2024-03-08 | 6.6 | 6.67 | 6.5 | 6.65 | +1.53% | 123,637 | 81,447,320 |
| 2024-03-07 | 6.74 | 6.85 | 6.55 | 6.55 | -2.38% | 179,164 | 120,201,694 |
| 2024-03-06 | 6.74 | 6.8 | 6.61 | 6.71 | -0.45% | 161,711 | 108,453,508 |
| 2024-03-05 | 6.82 | 6.87 | 6.71 | 6.74 | -2.03% | 181,439 | 123,148,346 |
| 2024-03-04 | 7.03 | 7.08 | 6.72 | 6.88 | -1.71% | 203,329 | 139,479,244 |
| 2024-03-01 | 6.76 | 7 | 6.72 | 7 | +3.4% | 251,485 | 172,954,644 |
| 2024-02-29 | 6.4 | 6.82 | 6.37 | 6.77 | +4.8% | 237,676 | 158,886,634 |
| 2024-02-28 | 7.11 | 7.27 | 6.45 | 6.46 | -9.01% | 346,276 | 238,949,481 |
| 2024-02-27 | 6.73 | 7.1 | 6.67 | 7.1 | +5.19% | 209,505 | 144,946,822 |
| 2024-02-26 | 6.74 | 6.89 | 6.62 | 6.75 | -0.15% | 209,224 | 141,557,603 |
| 2024-02-23 | 6.6 | 6.77 | 6.52 | 6.76 | +3.68% | 223,628 | 148,756,995 |
| 2024-02-22 | 6.25 | 6.53 | 6.25 | 6.52 | +4.65% | 214,075 | 137,499,291 |
| 2024-02-21 | 6.13 | 6.46 | 6.07 | 6.23 | +1.3% | 240,322 | 150,706,558 |
| 2024-02-20 | 6.19 | 6.19 | 6.04 | 6.15 | +0.99% | 167,479 | 102,466,066 |
| 2024-02-19 | 6.14 | 6.19 | 5.94 | 6.09 | +2.35% | 275,642 | 166,876,541 |
| 2024-02-08 | 5.49 | 5.96 | 5.4 | 5.95 | +10.39% | 302,579 | 171,498,115 |
| 2024-02-07 | 5.49 | 5.73 | 5.32 | 5.39 | -0.37% | 256,161 | 142,454,774 |
| 2024-02-06 | 4.98 | 5.49 | 4.71 | 5.41 | +7.34% | 290,854 | 148,385,735 |
| 2024-02-05 | 5.8 | 5.8 | 4.95 | 5.04 | -13.25% | 340,753 | 178,534,378 |
| 2024-02-02 | 6.09 | 6.26 | 5.53 | 5.81 | -5.22% | 219,665 | 128,914,699 |
| 2024-02-01 | 6.03 | 6.29 | 5.95 | 6.13 | +0.66% | 165,107 | 101,330,479 |
| 2024-01-31 | 6.7 | 6.72 | 6.06 | 6.09 | -11.09% | 274,965 | 173,578,796 |
| 2024-01-30 | 7.05 | 7.14 | 6.81 | 6.85 | -3.39% | 107,627 | 75,207,659 |
| 2024-01-29 | 7.37 | 7.42 | 7.06 | 7.09 | -3.27% | 115,798 | 83,270,623 |
| 2024-01-26 | 7.4 | 7.52 | 7.3 | 7.33 | +0.14% | 128,410 | 95,035,320 |
| 2024-01-25 | 7.12 | 7.39 | 7.03 | 7.32 | +2.81% | 129,993 | 94,403,274 |
| 2024-01-24 | 7.03 | 7.13 | 6.81 | 7.12 | +1.42% | 118,574 | 82,931,520 |
| 2024-01-23 | 6.92 | 7.07 | 6.81 | 7.02 | +2.18% | 116,030 | 80,903,571 |
| 2024-01-22 | 7.36 | 7.4 | 6.82 | 6.87 | -6.4% | 139,401 | 98,620,451 |
| 2024-01-19 | 7.45 | 7.55 | 7.34 | 7.34 | -2.26% | 79,725 | 59,230,587 |
| 2024-01-18 | 7.55 | 7.58 | 7.25 | 7.51 | -0.53% | 129,712 | 95,801,718 |
| 2024-01-17 | 7.74 | 7.77 | 7.51 | 7.55 | -2.45% | 78,737 | 60,253,078 |
| 2024-01-16 | 7.71 | 7.77 | 7.57 | 7.74 | +0.39% | 69,833 | 53,500,077 |
| 2024-01-15 | 7.7 | 7.77 | 7.62 | 7.71 | -0.52% | 60,765 | 46,807,559 |
| 2024-01-12 | 7.92 | 7.94 | 7.75 | 7.75 | -2.15% | 64,753 | 50,664,233 |
| 2024-01-11 | 7.72 | 7.98 | 7.71 | 7.92 | +2.72% | 88,354 | 69,617,084 |
| 2024-01-10 | 7.88 | 7.88 | 7.7 | 7.71 | -2.28% | 94,500 | 73,460,998 |
| 2024-01-09 | 7.94 | 8.01 | 7.78 | 7.89 | -0.25% | 92,239 | 72,904,460 |
| 2024-01-08 | 8.16 | 8.17 | 7.9 | 7.91 | -2.94% | 101,163 | 80,994,117 |
| 2024-01-05 | 8.38 | 8.41 | 8.12 | 8.15 | -2.4% | 88,753 | 73,256,232 |
| 2024-01-04 | 8.3 | 8.41 | 8.23 | 8.35 | +0.24% | 71,819 | 59,905,179 |
| 2024-01-03 | 8.31 | 8.38 | 8.25 | 8.33 | -0.36% | 69,087 | 57,492,343 |
| 2024-01-02 | 8.5 | 8.5 | 8.35 | 8.36 | -1.42% | 107,368 | 90,198,811 |
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：