股票概览
8.28
-3.27%
-0.28
8.59
开盘价
8.63
最高价
8.27
最低价
47,812
成交量
数据更新至: 2024-12-31
技术指标
8.49
MA5 (5日均线)
8.63
MA10 (10日均线)
8.96
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 | 8.59 | 8.63 | 8.27 | 8.28 | -3.27% | 47,812 | 40,130,204 |
| 2024-12-30 | 8.63 | 8.7 | 8.4 | 8.56 | -1.72% | 42,308 | 36,251,483 |
| 2024-12-27 | 8.65 | 8.88 | 8.52 | 8.71 | +2.35% | 66,866 | 58,472,030 |
| 2024-12-26 | 8.38 | 8.56 | 8.36 | 8.51 | +1.19% | 38,619 | 32,816,782 |
| 2024-12-25 | 8.6 | 8.62 | 8.23 | 8.41 | -2.21% | 57,784 | 48,386,549 |
| 2024-12-24 | 8.6 | 8.73 | 8.48 | 8.6 | +0.58% | 45,778 | 39,339,295 |
| 2024-12-23 | 8.95 | 9.01 | 8.49 | 8.55 | -4.79% | 65,478 | 56,885,881 |
| 2024-12-20 | 8.83 | 9.1 | 8.79 | 8.98 | +1.58% | 55,389 | 49,780,908 |
| 2024-12-19 | 8.76 | 8.86 | 8.66 | 8.84 | +0.34% | 42,525 | 37,282,019 |
| 2024-12-18 | 8.73 | 8.91 | 8.6 | 8.81 | +1.26% | 49,144 | 43,141,972 |
| 2024-12-17 | 9.12 | 9.17 | 8.69 | 8.7 | -4.81% | 77,425 | 68,647,464 |
| 2024-12-16 | 9.26 | 9.33 | 9.06 | 9.14 | -1.19% | 62,359 | 57,356,797 |
| 2024-12-13 | 9.43 | 9.57 | 9.25 | 9.25 | -2.84% | 74,530 | 69,937,930 |
| 2024-12-12 | 9.45 | 9.56 | 9.31 | 9.52 | +0.32% | 78,303 | 74,015,760 |
| 2024-12-11 | 9.4 | 9.5 | 9.38 | 9.49 | +0.42% | 72,319 | 68,268,910 |
| 2024-12-10 | 9.7 | 9.83 | 9.44 | 9.45 | -0.63% | 137,492 | 132,070,494 |
| 2024-12-09 | 9.33 | 9.62 | 9.23 | 9.51 | +1.71% | 106,174 | 99,908,543 |
| 2024-12-06 | 9.27 | 9.36 | 9.15 | 9.35 | +0.86% | 72,569 | 67,409,735 |
| 2024-12-05 | 9.17 | 9.35 | 9.14 | 9.27 | +0.65% | 60,349 | 56,029,404 |
| 2024-12-04 | 9.37 | 9.51 | 9.18 | 9.21 | -1.71% | 84,398 | 78,853,460 |
| 2024-12-03 | 9.35 | 9.5 | 9.31 | 9.37 | +0.21% | 103,709 | 97,624,587 |
| 2024-12-02 | 9.13 | 9.37 | 9.12 | 9.35 | +1.74% | 93,146 | 86,435,672 |
| 2024-11-29 | 9.05 | 9.27 | 9 | 9.19 | +0.99% | 77,387 | 70,943,434 |
| 2024-11-28 | 9.07 | 9.27 | 9.05 | 9.1 | +0.44% | 86,380 | 79,135,115 |
| 2024-11-27 | 8.86 | 9.08 | 8.61 | 9.06 | +1.57% | 76,657 | 67,797,920 |
| 2024-11-26 | 9 | 9.17 | 8.9 | 8.92 | -0.89% | 56,259 | 50,668,967 |
| 2024-11-25 | 8.82 | 9.06 | 8.8 | 9 | +2.51% | 71,654 | 63,984,103 |
| 2024-11-22 | 9.25 | 9.31 | 8.77 | 8.78 | -5.08% | 90,964 | 82,407,802 |
| 2024-11-21 | 9.22 | 9.3 | 9.1 | 9.25 | -0.54% | 86,386 | 79,678,838 |
| 2024-11-20 | 9.03 | 9.38 | 9.02 | 9.3 | +2.31% | 101,766 | 94,037,606 |
| 2024-11-19 | 8.78 | 9.12 | 8.78 | 9.09 | +3.53% | 89,796 | 80,226,971 |
| 2024-11-18 | 9.21 | 9.24 | 8.71 | 8.78 | -3.73% | 110,831 | 98,365,767 |
| 2024-11-15 | 9.4 | 9.6 | 9.1 | 9.12 | -3.8% | 113,389 | 106,419,242 |
| 2024-11-14 | 9.84 | 9.89 | 9.46 | 9.48 | -3.66% | 90,045 | 86,914,718 |
| 2024-11-13 | 9.86 | 9.99 | 9.58 | 9.84 | -1.5% | 147,678 | 144,420,317 |
| 2024-11-12 | 10.21 | 10.28 | 9.86 | 9.99 | -3.76% | 224,671 | 226,335,786 |
| 2024-11-11 | 10.19 | 10.59 | 10.07 | 10.38 | +1.86% | 297,599 | 308,538,005 |
| 2024-11-08 | 9.82 | 10.32 | 9.8 | 10.19 | +4.51% | 368,791 | 370,846,702 |
| 2024-11-07 | 9.68 | 9.85 | 9.56 | 9.75 | -0.31% | 213,087 | 206,279,131 |
| 2024-11-06 | 9.9 | 9.97 | 9.67 | 9.78 | -1.91% | 252,623 | 248,077,418 |
| 2024-11-05 | 9.87 | 10.05 | 9.67 | 9.97 | +1.12% | 335,960 | 332,445,296 |
| 2024-11-04 | 9.48 | 10.13 | 9.35 | 9.86 | +0.1% | 213,853 | 208,076,887 |
| 2024-11-01 | 10.73 | 11.09 | 9.7 | 9.85 | -9.3% | 361,916 | 373,089,524 |
| 2024-10-31 | 10.7 | 11.09 | 10.55 | 10.86 | -1.99% | 391,348 | 421,508,922 |
| 2024-10-30 | 10 | 11.22 | 9.78 | 11.08 | +7.36% | 605,630 | 637,126,795 |
| 2024-10-29 | 9.92 | 10.38 | 9.62 | 10.32 | +2.69% | 535,770 | 538,187,350 |
| 2024-10-28 | 9.5 | 10.28 | 9.41 | 10.05 | +6.12% | 462,194 | 457,132,670 |
| 2024-10-25 | 8.9 | 9.8 | 8.88 | 9.47 | +6.4% | 338,681 | 316,815,243 |
| 2024-10-24 | 8.86 | 8.96 | 8.78 | 8.9 | -0.45% | 84,476 | 74,973,911 |
| 2024-10-23 | 9.02 | 9.07 | 8.83 | 8.94 | -1.32% | 165,259 | 148,203,130 |
| 2024-10-22 | 9.18 | 9.24 | 8.91 | 9.06 | -1.2% | 202,577 | 184,167,499 |
| 2024-10-21 | 8.88 | 9.31 | 8.7 | 9.17 | +4.2% | 297,930 | 272,224,030 |
| 2024-10-18 | 8.38 | 8.95 | 8.29 | 8.8 | +3.41% | 261,267 | 226,520,442 |
| 2024-10-17 | 8.55 | 8.69 | 8.48 | 8.51 | -1.5% | 147,606 | 126,783,662 |
| 2024-10-16 | 8.38 | 8.87 | 8.35 | 8.64 | +3.6% | 206,885 | 178,592,359 |
| 2024-10-15 | 8.31 | 8.67 | 8.24 | 8.34 | -0.71% | 116,836 | 98,952,296 |
| 2024-10-14 | 8.15 | 8.4 | 8.03 | 8.4 | +3.07% | 103,498 | 85,365,250 |
| 2024-10-11 | 8.46 | 8.54 | 8.01 | 8.15 | -4.45% | 126,548 | 103,992,077 |
| 2024-10-10 | 8.61 | 8.9 | 8.39 | 8.53 | +1.67% | 146,638 | 126,607,696 |
| 2024-10-09 | 9.16 | 9.38 | 8.39 | 8.39 | -14.65% | 243,555 | 219,234,511 |
| 2024-10-08 | 9.91 | 10.19 | 8.89 | 9.83 | +14.7% | 425,134 | 407,909,196 |
| 2024-09-30 | 7.82 | 8.74 | 7.6 | 8.57 | +13.51% | 331,312 | 269,516,611 |
| 2024-09-27 | 7.2 | 7.59 | 7.16 | 7.55 | +5.74% | 185,107 | 136,370,653 |
| 2024-09-26 | 7.03 | 7.14 | 6.95 | 7.14 | +1.56% | 115,744 | 81,637,589 |
| 2024-09-25 | 7 | 7.17 | 6.96 | 7.03 | +0.43% | 169,679 | 119,944,973 |
| 2024-09-24 | 6.86 | 7.02 | 6.73 | 7 | +1.89% | 174,775 | 120,524,913 |
| 2024-09-23 | 6.79 | 7.04 | 6.68 | 6.87 | +0.29% | 116,258 | 79,184,017 |
| 2024-09-20 | 6.8 | 6.99 | 6.75 | 6.85 | -2% | 175,488 | 119,893,451 |
| 2024-09-19 | 6.35 | 7.56 | 6.35 | 6.99 | +9.39% | 231,295 | 164,122,469 |
| 2024-09-18 | 6.38 | 6.56 | 6.23 | 6.39 | +1.43% | 67,897 | 43,494,158 |
| 2024-09-13 | 6.42 | 6.46 | 6.3 | 6.3 | -1.72% | 35,834 | 22,739,414 |
| 2024-09-12 | 6.41 | 6.52 | 6.4 | 6.41 | -0.16% | 29,097 | 18,834,956 |
| 2024-09-11 | 6.52 | 6.57 | 6.41 | 6.42 | -1.98% | 33,497 | 21,677,002 |
| 2024-09-10 | 6.52 | 6.58 | 6.45 | 6.55 | +1.24% | 41,422 | 27,022,534 |
| 2024-09-09 | 6.49 | 6.65 | 6.45 | 6.47 | -0.31% | 32,511 | 21,278,189 |
| 2024-09-06 | 6.66 | 6.67 | 6.49 | 6.49 | -2.11% | 30,456 | 20,050,296 |
| 2024-09-05 | 6.62 | 6.72 | 6.6 | 6.63 | +0.15% | 28,667 | 19,078,866 |
| 2024-09-04 | 6.6 | 6.73 | 6.53 | 6.62 | -0.3% | 39,722 | 26,397,176 |
| 2024-09-03 | 6.6 | 6.71 | 6.56 | 6.64 | +0.91% | 28,320 | 18,776,905 |
| 2024-09-02 | 6.76 | 6.8 | 6.57 | 6.58 | -2.37% | 39,687 | 26,517,100 |
| 2024-08-30 | 6.59 | 6.84 | 6.59 | 6.74 | +2.43% | 58,003 | 39,165,887 |
| 2024-08-29 | 6.46 | 6.6 | 6.41 | 6.58 | +1.86% | 35,335 | 23,097,677 |
| 2024-08-28 | 6.4 | 6.53 | 6.38 | 6.46 | +0.78% | 30,617 | 19,798,183 |
| 2024-08-27 | 6.61 | 6.63 | 6.35 | 6.41 | -2.88% | 39,349 | 25,385,413 |
| 2024-08-26 | 6.48 | 6.66 | 6.43 | 6.6 | +2.17% | 36,156 | 23,790,020 |
| 2024-08-23 | 6.5 | 6.55 | 6.36 | 6.46 | -0.77% | 41,917 | 27,116,767 |
| 2024-08-22 | 6.68 | 6.71 | 6.48 | 6.51 | -2.69% | 35,952 | 23,654,297 |
| 2024-08-21 | 6.65 | 6.75 | 6.6 | 6.69 | +0.6% | 29,989 | 20,075,442 |
| 2024-08-20 | 6.69 | 6.73 | 6.57 | 6.65 | -0.6% | 40,116 | 26,597,531 |
| 2024-08-19 | 6.7 | 6.81 | 6.62 | 6.69 | -0.74% | 46,410 | 31,172,897 |
| 2024-08-16 | 6.86 | 6.95 | 6.73 | 6.74 | -2.32% | 92,589 | 63,183,681 |
| 2024-08-15 | 7 | 7 | 6.61 | 6.9 | -5.35% | 128,776 | 88,145,131 |
| 2024-08-14 | 7.18 | 7.35 | 7.18 | 7.29 | +0.83% | 41,959 | 30,551,096 |
| 2024-08-13 | 7 | 7.23 | 7 | 7.23 | +2.7% | 30,442 | 21,631,210 |
| 2024-08-12 | 7.08 | 7.12 | 6.95 | 7.04 | -1.12% | 34,941 | 24,563,109 |
| 2024-08-09 | 7.16 | 7.28 | 7.12 | 7.12 | -0.14% | 34,281 | 24,567,712 |
| 2024-08-08 | 7.21 | 7.26 | 7.08 | 7.13 | -2.06% | 41,783 | 29,916,415 |
| 2024-08-07 | 7.18 | 7.34 | 7.14 | 7.28 | +1.25% | 38,077 | 27,685,572 |
| 2024-08-06 | 7.33 | 7.38 | 7.11 | 7.19 | +0.42% | 49,700 | 35,850,668 |
| 2024-08-05 | 7.54 | 7.63 | 7.16 | 7.16 | -5.29% | 61,440 | 45,277,878 |
| 2024-08-02 | 7.63 | 7.71 | 7.55 | 7.56 | -1.31% | 44,751 | 34,185,305 |
| 2024-08-01 | 7.7 | 7.77 | 7.63 | 7.66 | -0.52% | 53,671 | 41,325,870 |
| 2024-07-31 | 7.41 | 7.71 | 7.34 | 7.7 | +3.91% | 72,952 | 55,365,727 |
| 2024-07-30 | 7.3 | 7.48 | 7.18 | 7.41 | +1.23% | 50,322 | 37,011,838 |
| 2024-07-29 | 7.37 | 7.43 | 7.25 | 7.32 | -0.54% | 31,175 | 22,821,140 |
| 2024-07-26 | 7.15 | 7.4 | 7.1 | 7.36 | +3.23% | 53,282 | 38,948,115 |
| 2024-07-25 | 7.1 | 7.28 | 7.01 | 7.13 | -0.83% | 48,759 | 34,797,060 |
| 2024-07-24 | 7.38 | 7.52 | 7.16 | 7.19 | -3.88% | 64,709 | 47,407,397 |
| 2024-07-23 | 7.52 | 7.67 | 7.45 | 7.48 | -0.13% | 79,145 | 59,834,828 |
| 2024-07-22 | 7.57 | 7.58 | 7.45 | 7.49 | -1.06% | 58,303 | 43,762,532 |
| 2024-07-19 | 7.35 | 7.74 | 7.31 | 7.57 | +2.02% | 111,794 | 84,736,383 |
| 2024-07-18 | 7.22 | 7.49 | 7.16 | 7.42 | +2.34% | 84,779 | 62,301,764 |
| 2024-07-17 | 7.5 | 7.5 | 7.25 | 7.25 | -3.46% | 52,020 | 38,144,121 |
| 2024-07-16 | 7.57 | 7.6 | 7.36 | 7.51 | -0.79% | 49,236 | 36,761,723 |
| 2024-07-15 | 7.68 | 7.72 | 7.5 | 7.57 | -1.43% | 48,171 | 36,565,163 |
| 2024-07-12 | 7.82 | 7.84 | 7.66 | 7.68 | -1.92% | 58,106 | 44,853,017 |
| 2024-07-11 | 7.61 | 7.84 | 7.5 | 7.83 | +5.38% | 104,909 | 81,105,074 |
| 2024-07-10 | 7.6 | 7.65 | 7.41 | 7.43 | -2.62% | 64,320 | 48,527,587 |
| 2024-07-09 | 7.25 | 7.65 | 7.25 | 7.63 | +4.38% | 77,917 | 58,205,028 |
| 2024-07-08 | 7.46 | 7.54 | 7.26 | 7.31 | -2.53% | 51,234 | 37,824,768 |
| 2024-07-05 | 7.42 | 7.55 | 7.28 | 7.5 | +0.67% | 64,615 | 47,831,348 |
| 2024-07-04 | 7.68 | 7.77 | 7.41 | 7.45 | -2.99% | 71,845 | 54,271,702 |
| 2024-07-03 | 7.83 | 7.83 | 7.63 | 7.68 | -2.29% | 71,202 | 54,914,188 |
| 2024-07-02 | 7.97 | 8.01 | 7.77 | 7.86 | -1.26% | 91,105 | 71,430,426 |
| 2024-07-01 | 7.7 | 7.98 | 7.7 | 7.96 | +2.31% | 111,175 | 87,488,545 |
| 2024-06-28 | 7.55 | 7.95 | 7.5 | 7.78 | +3.6% | 137,957 | 107,384,183 |
| 2024-06-27 | 7.82 | 7.82 | 7.5 | 7.51 | -4.82% | 120,198 | 91,867,115 |
| 2024-06-26 | 7.63 | 7.92 | 7.46 | 7.89 | +3% | 118,875 | 91,834,202 |
| 2024-06-25 | 7.7 | 7.78 | 7.56 | 7.66 | -0.91% | 106,803 | 81,736,782 |
| 2024-06-24 | 8.02 | 8.13 | 7.66 | 7.73 | -5.96% | 202,516 | 159,172,740 |
| 2024-06-21 | 8.55 | 8.59 | 8.16 | 8.22 | -6.27% | 287,492 | 239,772,828 |
| 2024-06-20 | 8.65 | 9.41 | 8.5 | 8.77 | +4.53% | 461,653 | 407,875,436 |
| 2024-06-19 | 8.2 | 8.45 | 8.17 | 8.39 | +1.21% | 225,171 | 187,837,184 |
| 2024-06-18 | 8.08 | 8.3 | 8.08 | 8.29 | +3.24% | 188,630 | 155,144,173 |
| 2024-06-17 | 8.06 | 8.11 | 7.92 | 8.03 | -0.74% | 114,722 | 91,986,172 |
| 2024-06-14 | 8.11 | 8.25 | 7.98 | 8.09 | -1.34% | 144,214 | 116,431,605 |
| 2024-06-13 | 8.12 | 8.49 | 8.09 | 8.2 | +0.24% | 236,040 | 195,800,174 |
| 2024-06-12 | 8.11 | 8.23 | 8.07 | 8.18 | -0.85% | 213,331 | 173,891,294 |
| 2024-06-11 | 7.64 | 8.28 | 7.5 | 8.25 | +7.84% | 310,682 | 248,831,196 |
| 2024-06-07 | 7.4 | 7.93 | 7.3 | 7.65 | +4.51% | 182,167 | 139,635,285 |
| 2024-06-06 | 7.49 | 7.94 | 7.21 | 7.32 | -3.68% | 170,441 | 127,950,198 |
| 2024-06-05 | 8.01 | 8.25 | 7.55 | 7.6 | -6.52% | 226,816 | 178,271,011 |
| 2024-06-04 | 8.28 | 8.29 | 7.69 | 8.13 | -5.24% | 235,239 | 189,680,676 |
| 2024-06-03 | 8.1 | 8.75 | 8.01 | 8.58 | +5.28% | 341,312 | 286,796,429 |
| 2024-05-31 | 8.4 | 8.4 | 8.11 | 8.15 | -4% | 253,905 | 209,037,322 |
| 2024-05-30 | 8.4 | 8.69 | 8.31 | 8.49 | -1.28% | 342,760 | 290,220,463 |
| 2024-05-29 | 7.8 | 9 | 7.8 | 8.6 | +7.23% | 457,348 | 386,479,483 |
| 2024-05-28 | 7.85 | 8.43 | 7.66 | 8.02 | +1.13% | 349,022 | 279,237,149 |
| 2024-05-27 | 7.41 | 7.96 | 7.19 | 7.93 | +7.89% | 241,418 | 185,560,651 |
| 2024-05-24 | 7.44 | 7.51 | 7.31 | 7.35 | -0.94% | 59,462 | 44,155,160 |
| 2024-05-23 | 7.57 | 7.6 | 7.35 | 7.42 | -2.62% | 88,798 | 66,126,765 |
| 2024-05-22 | 7.51 | 7.66 | 7.45 | 7.62 | +1.46% | 77,265 | 58,425,437 |
| 2024-05-21 | 7.6 | 7.63 | 7.44 | 7.51 | -1.44% | 69,654 | 52,377,336 |
| 2024-05-20 | 7.64 | 7.71 | 7.52 | 7.62 | -0.52% | 98,814 | 75,056,725 |
| 2024-05-17 | 7.48 | 7.66 | 7.42 | 7.66 | +2.13% | 108,776 | 82,237,479 |
| 2024-05-16 | 7.38 | 7.75 | 7.36 | 7.5 | +1.08% | 111,933 | 84,693,515 |
| 2024-05-15 | 7.32 | 7.5 | 7.25 | 7.42 | +1.5% | 89,054 | 66,060,317 |
| 2024-05-14 | 7.25 | 7.41 | 7.25 | 7.31 | +0.41% | 73,702 | 54,058,216 |
| 2024-05-13 | 7.49 | 7.49 | 7.25 | 7.28 | -3.19% | 97,114 | 71,223,369 |
| 2024-05-10 | 7.65 | 7.68 | 7.48 | 7.52 | -2.21% | 123,379 | 93,132,014 |
| 2024-05-09 | 7.78 | 7.88 | 7.66 | 7.69 | -0.9% | 149,989 | 116,144,356 |
| 2024-05-08 | 7.88 | 7.96 | 7.7 | 7.76 | -3.36% | 181,140 | 141,532,296 |
| 2024-05-07 | 7.81 | 8.11 | 7.7 | 8.03 | +1.52% | 289,267 | 226,670,509 |
| 2024-05-06 | 7.4 | 8.05 | 7.36 | 7.91 | +7.77% | 317,007 | 246,330,697 |
| 2024-04-30 | 7.19 | 7.9 | 7.1 | 7.34 | +2.95% | 287,152 | 213,775,712 |
| 2024-04-29 | 6.91 | 7.18 | 6.9 | 7.13 | +2.3% | 170,503 | 120,707,136 |
| 2024-04-26 | 6.79 | 6.97 | 6.71 | 6.97 | +1.6% | 176,890 | 121,744,270 |
| 2024-04-25 | 6.79 | 7.08 | 6.79 | 6.86 | 0% | 198,259 | 137,514,337 |
| 2024-04-24 | 6.68 | 6.86 | 6.67 | 6.86 | +0.15% | 202,323 | 137,171,384 |
| 2024-04-23 | 7 | 7.05 | 6.77 | 6.85 | -4.2% | 354,575 | 243,612,142 |
| 2024-04-22 | 6.72 | 7.15 | 6.72 | 7.15 | +19.97% | 343,379 | 243,225,387 |
| 2024-04-19 | 5.86 | 6.04 | 5.76 | 5.96 | +2.41% | 64,590 | 38,229,960 |
| 2024-04-18 | 5.9 | 5.93 | 5.75 | 5.82 | -0.85% | 50,757 | 29,706,486 |
| 2024-04-17 | 5.51 | 5.88 | 5.5 | 5.87 | +7.31% | 77,538 | 44,803,153 |
| 2024-04-16 | 6 | 6 | 5.45 | 5.47 | -7.29% | 75,513 | 42,107,045 |
| 2024-04-15 | 6.2 | 6.31 | 5.78 | 5.9 | -5.45% | 90,197 | 53,725,111 |
| 2024-04-12 | 6.26 | 6.41 | 6.23 | 6.24 | -0.79% | 41,292 | 26,098,657 |
| 2024-04-11 | 6.24 | 6.4 | 6.24 | 6.29 | -0.63% | 43,890 | 27,794,557 |
| 2024-04-10 | 6.48 | 6.54 | 6.21 | 6.33 | -3.21% | 72,596 | 45,820,201 |
| 2024-04-09 | 6.37 | 6.57 | 6.33 | 6.54 | +1.87% | 59,386 | 38,549,853 |
| 2024-04-08 | 6.77 | 6.95 | 6.4 | 6.42 | -4.89% | 106,758 | 71,391,608 |
| 2024-04-03 | 6.87 | 7.06 | 6.72 | 6.75 | -2.74% | 87,590 | 59,993,286 |
| 2024-04-02 | 6.85 | 7 | 6.68 | 6.94 | +1.17% | 120,795 | 82,932,896 |
| 2024-04-01 | 6.8 | 6.95 | 6.75 | 6.86 | -1.58% | 124,298 | 85,181,414 |
| 2024-03-29 | 6.88 | 7.1 | 6.85 | 6.97 | +0.29% | 107,509 | 74,975,158 |
| 2024-03-28 | 6.49 | 7.21 | 6.46 | 6.95 | +5.95% | 136,580 | 93,797,575 |
| 2024-03-27 | 7.06 | 7.07 | 6.56 | 6.56 | -7.08% | 125,195 | 84,129,837 |
| 2024-03-26 | 7.17 | 7.28 | 6.88 | 7.06 | -3.29% | 161,298 | 113,895,764 |
| 2024-03-25 | 7.12 | 7.55 | 7.1 | 7.3 | +4.29% | 246,694 | 180,819,085 |
| 2024-03-22 | 7.07 | 7.18 | 6.98 | 7 | -1.41% | 126,680 | 89,426,022 |
| 2024-03-21 | 7.15 | 7.25 | 7.02 | 7.1 | -1.8% | 168,613 | 119,942,961 |
| 2024-03-20 | 6.88 | 7.59 | 6.87 | 7.23 | +3.73% | 274,347 | 197,764,431 |
| 2024-03-19 | 6.8 | 6.99 | 6.77 | 6.97 | +2.05% | 138,246 | 95,152,100 |
| 2024-03-18 | 6.76 | 6.84 | 6.72 | 6.83 | +1.49% | 101,185 | 68,645,053 |
| 2024-03-15 | 6.63 | 6.73 | 6.56 | 6.73 | +1.66% | 72,808 | 48,459,109 |
| 2024-03-14 | 6.66 | 6.72 | 6.47 | 6.62 | -1.05% | 69,264 | 45,709,859 |
| 2024-03-13 | 6.75 | 6.76 | 6.63 | 6.69 | -1.04% | 74,922 | 50,064,174 |
| 2024-03-12 | 6.76 | 6.81 | 6.67 | 6.76 | 0% | 97,433 | 65,600,655 |
| 2024-03-11 | 6.65 | 6.76 | 6.6 | 6.76 | +0.45% | 102,178 | 68,291,233 |
| 2024-03-08 | 6.78 | 6.81 | 6.55 | 6.73 | -1.17% | 149,337 | 99,596,612 |
| 2024-03-07 | 6.46 | 7.42 | 6.42 | 6.81 | +6.91% | 256,993 | 177,685,103 |
| 2024-03-06 | 6.28 | 6.45 | 6.27 | 6.37 | +0.31% | 54,950 | 34,933,765 |
| 2024-03-05 | 6.52 | 6.56 | 6.3 | 6.35 | -2.61% | 64,415 | 41,312,995 |
| 2024-03-04 | 6.59 | 6.62 | 6.38 | 6.52 | -1.21% | 76,096 | 49,421,837 |
| 2024-03-01 | 6.53 | 6.71 | 6.48 | 6.6 | +1.69% | 101,604 | 66,903,150 |
| 2024-02-29 | 6.1 | 6.5 | 6.04 | 6.49 | +5.19% | 107,182 | 68,696,417 |
| 2024-02-28 | 6.71 | 6.82 | 6.15 | 6.17 | -8.46% | 151,210 | 98,934,019 |
| 2024-02-27 | 6.48 | 6.75 | 6.43 | 6.74 | +3.06% | 119,391 | 78,800,829 |
| 2024-02-26 | 6.5 | 6.7 | 6.4 | 6.54 | +0.31% | 136,671 | 89,245,867 |
| 2024-02-23 | 6.38 | 6.64 | 6.24 | 6.52 | +1.56% | 155,528 | 99,586,761 |
| 2024-02-22 | 6.06 | 6.66 | 6.01 | 6.42 | +6.47% | 156,292 | 99,261,370 |
| 2024-02-21 | 5.88 | 6.17 | 5.84 | 6.03 | +1.34% | 94,862 | 57,465,006 |
| 2024-02-20 | 5.84 | 6.04 | 5.76 | 5.95 | +1.36% | 72,196 | 42,783,144 |
| 2024-02-19 | 5.7 | 6.01 | 5.7 | 5.87 | +2.8% | 94,227 | 55,467,802 |
| 2024-02-08 | 5.23 | 5.73 | 5.18 | 5.71 | +8.56% | 112,176 | 61,570,565 |
| 2024-02-07 | 5.38 | 5.61 | 5.15 | 5.26 | -1.68% | 115,632 | 62,312,567 |
| 2024-02-06 | 5.21 | 5.55 | 4.8 | 5.35 | +1.52% | 121,445 | 62,546,353 |
| 2024-02-05 | 5.59 | 5.62 | 5.1 | 5.27 | -8.19% | 167,550 | 89,732,196 |
| 2024-02-02 | 5.72 | 6.06 | 5.53 | 5.74 | +0.35% | 148,516 | 86,010,264 |
| 2024-02-01 | 5.72 | 5.85 | 5.61 | 5.72 | -1.04% | 84,600 | 48,557,489 |
| 2024-01-31 | 6.04 | 6.2 | 5.7 | 5.78 | -9.12% | 125,874 | 75,098,139 |
| 2024-01-30 | 6.58 | 6.61 | 6.32 | 6.36 | -3.78% | 52,939 | 34,202,980 |
| 2024-01-29 | 6.82 | 6.86 | 6.56 | 6.61 | -2.94% | 62,232 | 41,444,431 |
| 2024-01-26 | 6.81 | 6.94 | 6.78 | 6.81 | -0.44% | 57,472 | 39,393,269 |
| 2024-01-25 | 6.62 | 6.84 | 6.6 | 6.84 | +3.32% | 78,147 | 52,884,919 |
| 2024-01-24 | 6.47 | 6.64 | 6.35 | 6.62 | +2.32% | 84,756 | 55,292,336 |
| 2024-01-23 | 6.5 | 6.57 | 6.4 | 6.47 | -0.15% | 69,035 | 44,703,052 |
| 2024-01-22 | 6.82 | 6.89 | 6.4 | 6.48 | -5.54% | 95,176 | 63,526,236 |
| 2024-01-19 | 6.99 | 7.06 | 6.84 | 6.86 | -1.86% | 82,667 | 57,230,154 |
| 2024-01-18 | 6.9 | 7.17 | 6.8 | 6.99 | -0.57% | 161,305 | 112,160,647 |
| 2024-01-17 | 7.47 | 7.55 | 6.75 | 7.03 | -14.06% | 307,362 | 216,746,807 |
| 2024-01-16 | 8.29 | 8.3 | 8.06 | 8.18 | -0.97% | 39,565 | 32,298,792 |
| 2024-01-15 | 8.21 | 8.35 | 8.18 | 8.26 | -0.12% | 29,981 | 24,800,239 |
| 2024-01-12 | 8.37 | 8.43 | 8.27 | 8.27 | -1.43% | 27,905 | 23,314,191 |
| 2024-01-11 | 8.24 | 8.42 | 8.21 | 8.39 | +2.44% | 36,579 | 30,443,878 |
| 2024-01-10 | 8.39 | 8.4 | 8.18 | 8.19 | -2.03% | 35,814 | 29,590,491 |
| 2024-01-09 | 8.38 | 8.52 | 8.34 | 8.36 | +0.12% | 39,496 | 33,265,665 |
| 2024-01-08 | 8.48 | 8.53 | 8.35 | 8.35 | -1.53% | 33,957 | 28,607,867 |
| 2024-01-05 | 8.7 | 8.7 | 8.46 | 8.48 | -2.19% | 50,489 | 43,218,967 |
| 2024-01-04 | 8.78 | 8.8 | 8.63 | 8.67 | -1.14% | 38,600 | 33,526,006 |
| 2024-01-03 | 8.79 | 8.85 | 8.67 | 8.77 | 0% | 46,501 | 40,731,184 |
| 2024-01-02 | 8.82 | 8.87 | 8.76 | 8.77 | -0.68% | 48,048 | 42,334,709 |
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：