股票概览
7.41
-2.11%
-0.16
7.65
开盘价
7.75
最高价
7.4
最低价
61,146
成交量
数据更新至: 2024-12-31
技术指标
7.72
MA5 (5日均线)
7.73
MA10 (10日均线)
8.04
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 | 7.65 | 7.75 | 7.4 | 7.41 | -2.11% | 61,146 | 46,233,039 |
| 2024-12-30 | 7.71 | 7.79 | 7.56 | 7.57 | -3.2% | 76,041 | 58,045,863 |
| 2024-12-27 | 7.87 | 8.13 | 7.75 | 7.82 | -2.25% | 118,972 | 93,823,592 |
| 2024-12-26 | 7.7 | 8.24 | 7.48 | 8 | +2.43% | 186,695 | 146,325,995 |
| 2024-12-25 | 7.83 | 8.42 | 7.7 | 7.81 | +4.41% | 185,517 | 147,238,069 |
| 2024-12-24 | 7.6 | 7.67 | 7.4 | 7.48 | -1.19% | 53,619 | 40,219,973 |
| 2024-12-23 | 7.95 | 7.95 | 7.57 | 7.57 | -4.9% | 72,640 | 56,047,053 |
| 2024-12-20 | 7.9 | 8.01 | 7.83 | 7.96 | +1.14% | 50,225 | 39,813,741 |
| 2024-12-19 | 7.7 | 7.87 | 7.66 | 7.87 | +0.64% | 51,424 | 40,008,286 |
| 2024-12-18 | 7.87 | 7.98 | 7.71 | 7.82 | -0.64% | 57,934 | 45,301,000 |
| 2024-12-17 | 8.14 | 8.2 | 7.84 | 7.87 | -4.26% | 85,046 | 67,794,582 |
| 2024-12-16 | 8.31 | 8.43 | 8.12 | 8.22 | -1.2% | 69,639 | 57,595,372 |
| 2024-12-13 | 8.53 | 8.55 | 8.29 | 8.32 | -3.37% | 94,811 | 79,647,811 |
| 2024-12-12 | 8.5 | 8.72 | 8.45 | 8.61 | +1.29% | 110,724 | 95,024,930 |
| 2024-12-11 | 8.51 | 8.55 | 8.45 | 8.5 | -0.35% | 81,192 | 68,982,967 |
| 2024-12-10 | 8.62 | 8.72 | 8.5 | 8.53 | +1.07% | 144,273 | 123,972,564 |
| 2024-12-09 | 8.48 | 8.72 | 8.39 | 8.44 | -0.47% | 108,524 | 92,798,117 |
| 2024-12-06 | 8.28 | 8.54 | 8.25 | 8.48 | +2.17% | 102,124 | 85,889,187 |
| 2024-12-05 | 8.25 | 8.38 | 8.22 | 8.3 | +0.48% | 81,416 | 67,705,360 |
| 2024-12-04 | 8.48 | 8.66 | 8.19 | 8.26 | -3.17% | 133,285 | 111,954,334 |
| 2024-12-03 | 8.66 | 8.73 | 8.4 | 8.53 | -2.63% | 159,540 | 135,813,422 |
| 2024-12-02 | 8.46 | 8.77 | 8.43 | 8.76 | +4.29% | 209,132 | 180,607,738 |
| 2024-11-29 | 8.63 | 8.63 | 8.3 | 8.4 | -3.67% | 217,125 | 183,115,444 |
| 2024-11-28 | 8.44 | 9 | 8.38 | 8.72 | +2.47% | 287,965 | 249,582,305 |
| 2024-11-27 | 8.43 | 8.68 | 8.13 | 8.51 | 0% | 220,740 | 185,060,325 |
| 2024-11-26 | 8.1 | 8.62 | 8.09 | 8.51 | +3.91% | 281,298 | 237,071,053 |
| 2024-11-25 | 7.7 | 8.88 | 7.7 | 8.19 | +6.64% | 258,658 | 213,308,438 |
| 2024-11-22 | 8.02 | 8.09 | 7.65 | 7.68 | -4.95% | 83,121 | 65,518,312 |
| 2024-11-21 | 8.06 | 8.13 | 7.92 | 8.08 | +0.25% | 67,885 | 54,623,536 |
| 2024-11-20 | 7.82 | 8.09 | 7.75 | 8.06 | +3.07% | 75,259 | 60,185,151 |
| 2024-11-19 | 7.69 | 7.83 | 7.61 | 7.82 | +2.49% | 57,695 | 44,479,465 |
| 2024-11-18 | 7.81 | 7.99 | 7.61 | 7.63 | -2.3% | 73,509 | 56,760,948 |
| 2024-11-15 | 8.05 | 8.12 | 7.8 | 7.81 | -2.98% | 67,830 | 54,104,350 |
| 2024-11-14 | 8.29 | 8.38 | 8.03 | 8.05 | -4.17% | 85,015 | 69,462,880 |
| 2024-11-13 | 8.5 | 8.66 | 8.2 | 8.4 | -1.29% | 117,125 | 98,224,752 |
| 2024-11-12 | 8.41 | 8.88 | 8.38 | 8.51 | +1.92% | 190,072 | 164,034,480 |
| 2024-11-11 | 8.22 | 8.38 | 8.19 | 8.35 | +1.21% | 95,208 | 78,951,886 |
| 2024-11-08 | 8.32 | 8.39 | 8.18 | 8.25 | -0.12% | 103,252 | 85,397,817 |
| 2024-11-07 | 7.96 | 8.26 | 7.9 | 8.26 | +3.9% | 112,649 | 91,716,934 |
| 2024-11-06 | 8 | 8.08 | 7.89 | 7.95 | -0.25% | 96,263 | 76,916,130 |
| 2024-11-05 | 7.81 | 8 | 7.72 | 7.97 | +2.05% | 74,282 | 58,763,992 |
| 2024-11-04 | 7.7 | 7.81 | 7.61 | 7.81 | +2.49% | 65,430 | 50,661,313 |
| 2024-11-01 | 7.98 | 8.04 | 7.58 | 7.62 | -4.87% | 112,243 | 86,855,531 |
| 2024-10-31 | 8.09 | 8.14 | 7.97 | 8.01 | -0.25% | 87,724 | 70,519,704 |
| 2024-10-30 | 8.09 | 8.16 | 7.89 | 8.03 | -0.86% | 91,185 | 73,240,157 |
| 2024-10-29 | 8.52 | 8.52 | 8.09 | 8.1 | -4.14% | 113,823 | 93,395,509 |
| 2024-10-28 | 8.15 | 8.53 | 8.07 | 8.45 | +4.06% | 146,842 | 122,765,119 |
| 2024-10-25 | 8.04 | 8.18 | 8.02 | 8.12 | +0.12% | 112,651 | 91,343,108 |
| 2024-10-24 | 8.1 | 8.31 | 8.03 | 8.11 | -0.37% | 93,349 | 76,362,797 |
| 2024-10-23 | 8.29 | 8.3 | 8.07 | 8.14 | -1.93% | 119,810 | 97,808,015 |
| 2024-10-22 | 8.1 | 8.38 | 8.06 | 8.3 | +2.34% | 135,298 | 111,384,221 |
| 2024-10-21 | 7.89 | 8.21 | 7.84 | 8.11 | +2.79% | 135,814 | 109,059,429 |
| 2024-10-18 | 7.55 | 8.1 | 7.55 | 7.89 | +3.68% | 132,188 | 103,236,266 |
| 2024-10-17 | 7.6 | 7.72 | 7.56 | 7.61 | +0.53% | 77,791 | 59,463,981 |
| 2024-10-16 | 7.52 | 7.76 | 7.41 | 7.57 | 0% | 93,435 | 70,726,916 |
| 2024-10-15 | 7.49 | 7.87 | 7.44 | 7.57 | +0.26% | 113,935 | 87,288,520 |
| 2024-10-14 | 7.48 | 7.61 | 7.29 | 7.55 | +1.75% | 89,677 | 66,856,469 |
| 2024-10-11 | 7.89 | 7.9 | 7.32 | 7.42 | -6.67% | 126,735 | 95,566,409 |
| 2024-10-10 | 7.89 | 8.38 | 7.89 | 7.95 | +2.32% | 171,811 | 139,309,010 |
| 2024-10-09 | 8.7 | 8.7 | 7.7 | 7.77 | -14.14% | 247,219 | 201,425,673 |
| 2024-10-08 | 9.2 | 9.4 | 8.23 | 9.05 | +14.7% | 348,046 | 307,593,273 |
| 2024-09-30 | 7.36 | 8.06 | 7.09 | 7.89 | +13.2% | 274,623 | 208,162,015 |
| 2024-09-27 | 6.68 | 7.1 | 6.64 | 6.97 | +4.97% | 178,603 | 122,304,472 |
| 2024-09-26 | 6.57 | 6.65 | 6.42 | 6.64 | +1.07% | 105,818 | 69,290,484 |
| 2024-09-25 | 6.46 | 6.75 | 6.45 | 6.57 | +1.7% | 151,613 | 99,751,440 |
| 2024-09-24 | 6.25 | 6.49 | 6.22 | 6.46 | +2.87% | 101,918 | 64,945,065 |
| 2024-09-23 | 6.25 | 6.36 | 6.21 | 6.28 | +1.45% | 55,276 | 34,733,724 |
| 2024-09-20 | 6.27 | 6.27 | 6.13 | 6.19 | -1.12% | 50,483 | 31,231,118 |
| 2024-09-19 | 6.18 | 6.29 | 6.1 | 6.26 | +2.79% | 56,161 | 35,014,513 |
| 2024-09-18 | 6.29 | 6.3 | 6.05 | 6.09 | -3.33% | 56,611 | 34,670,482 |
| 2024-09-13 | 6.32 | 6.45 | 6.22 | 6.3 | -1.25% | 65,765 | 41,486,544 |
| 2024-09-12 | 6.3 | 6.48 | 6.3 | 6.38 | +1.59% | 82,957 | 53,152,351 |
| 2024-09-11 | 6.31 | 6.36 | 6.22 | 6.28 | -1.26% | 51,861 | 32,585,938 |
| 2024-09-10 | 6.35 | 6.39 | 6.2 | 6.36 | +0.79% | 66,556 | 41,760,909 |
| 2024-09-09 | 6.16 | 6.41 | 6.13 | 6.31 | +2.44% | 85,190 | 53,717,822 |
| 2024-09-06 | 6.35 | 6.39 | 6.14 | 6.16 | -2.99% | 77,126 | 48,015,577 |
| 2024-09-05 | 6.34 | 6.51 | 6.28 | 6.35 | +1.11% | 68,249 | 43,578,044 |
| 2024-09-04 | 6.26 | 6.36 | 6.26 | 6.28 | -0.95% | 46,097 | 29,052,850 |
| 2024-09-03 | 6.29 | 6.37 | 6.18 | 6.34 | +0.79% | 54,714 | 34,472,710 |
| 2024-09-02 | 6.37 | 6.51 | 6.27 | 6.29 | -1.72% | 78,490 | 50,180,121 |
| 2024-08-30 | 6.3 | 6.48 | 6.25 | 6.4 | +1.59% | 80,380 | 51,462,055 |
| 2024-08-29 | 6.25 | 6.36 | 6.19 | 6.3 | +0.16% | 61,324 | 38,558,195 |
| 2024-08-28 | 6.25 | 6.45 | 6.22 | 6.29 | -1.41% | 82,962 | 52,405,613 |
| 2024-08-27 | 6.5 | 6.8 | 6.32 | 6.38 | -1.39% | 137,193 | 89,982,232 |
| 2024-08-26 | 6.41 | 6.48 | 6.32 | 6.47 | +1.09% | 57,858 | 37,201,676 |
| 2024-08-23 | 6.49 | 6.51 | 6.36 | 6.4 | -1.39% | 73,746 | 47,419,572 |
| 2024-08-22 | 6.64 | 6.7 | 6.44 | 6.49 | -2.41% | 80,455 | 52,974,041 |
| 2024-08-21 | 6.75 | 6.77 | 6.59 | 6.65 | -0.75% | 83,171 | 55,413,260 |
| 2024-08-20 | 6.88 | 7 | 6.69 | 6.7 | -3.32% | 127,052 | 86,178,784 |
| 2024-08-19 | 7.15 | 7.18 | 6.87 | 6.93 | -4.41% | 186,731 | 130,211,406 |
| 2024-08-16 | 7.42 | 7.46 | 7.21 | 7.25 | -4.86% | 256,414 | 187,284,506 |
| 2024-08-15 | 7.65 | 8.06 | 7.49 | 7.62 | -1.04% | 286,127 | 220,254,915 |
| 2024-08-14 | 7.41 | 8.12 | 7.24 | 7.7 | 0% | 410,856 | 315,440,984 |
| 2024-08-13 | 7.6 | 7.78 | 7.5 | 7.7 | -4.58% | 375,276 | 286,492,517 |
| 2024-08-12 | 7.07 | 8.18 | 6.96 | 8.07 | +16.45% | 556,009 | 431,805,214 |
| 2024-08-09 | 7.3 | 7.3 | 6.83 | 6.93 | -6.48% | 269,269 | 189,548,030 |
| 2024-08-08 | 7.06 | 8.04 | 7.01 | 7.41 | +2.92% | 414,151 | 316,332,279 |
| 2024-08-07 | 7.29 | 7.52 | 7.12 | 7.2 | -6.25% | 354,458 | 257,672,976 |
| 2024-08-06 | 6.69 | 8.05 | 6.57 | 7.68 | +13.78% | 488,597 | 355,966,255 |
| 2024-08-05 | 7.43 | 7.75 | 6.69 | 6.75 | -8.29% | 432,260 | 312,561,971 |
| 2024-08-02 | 6.18 | 7.36 | 6.15 | 7.36 | +20.07% | 217,688 | 156,447,658 |
| 2024-08-01 | 5.99 | 6.27 | 5.99 | 6.13 | +2.51% | 89,509 | 55,037,747 |
| 2024-07-31 | 5.78 | 6 | 5.72 | 5.98 | +3.64% | 57,895 | 34,226,496 |
| 2024-07-30 | 5.75 | 5.84 | 5.69 | 5.77 | +0.52% | 29,267 | 16,937,988 |
| 2024-07-29 | 5.7 | 5.74 | 5.59 | 5.74 | +0.7% | 27,535 | 15,652,745 |
| 2024-07-26 | 5.64 | 5.76 | 5.63 | 5.7 | +1.06% | 24,669 | 14,053,420 |
| 2024-07-25 | 5.65 | 5.71 | 5.55 | 5.64 | -0.53% | 30,056 | 16,925,783 |
| 2024-07-24 | 5.79 | 5.83 | 5.64 | 5.67 | -2.41% | 30,971 | 17,680,372 |
| 2024-07-23 | 5.96 | 5.96 | 5.81 | 5.81 | -1.69% | 31,298 | 18,413,230 |
| 2024-07-22 | 5.82 | 5.95 | 5.76 | 5.91 | +1.37% | 40,732 | 23,957,038 |
| 2024-07-19 | 5.78 | 5.86 | 5.7 | 5.83 | +0.87% | 32,384 | 18,779,570 |
| 2024-07-18 | 5.76 | 5.78 | 5.62 | 5.78 | +0.17% | 34,999 | 20,010,173 |
| 2024-07-17 | 5.71 | 5.83 | 5.69 | 5.77 | +0.52% | 24,790 | 14,271,323 |
| 2024-07-16 | 5.78 | 5.85 | 5.71 | 5.74 | -0.69% | 24,275 | 13,944,013 |
| 2024-07-15 | 5.9 | 5.95 | 5.75 | 5.78 | -2.03% | 30,125 | 17,463,831 |
| 2024-07-12 | 5.86 | 6.03 | 5.85 | 5.9 | +0.68% | 36,994 | 21,957,643 |
| 2024-07-11 | 5.7 | 5.91 | 5.62 | 5.86 | +4.46% | 55,904 | 32,571,509 |
| 2024-07-10 | 5.63 | 5.72 | 5.56 | 5.61 | -0.36% | 29,610 | 16,713,584 |
| 2024-07-09 | 5.61 | 5.65 | 5.41 | 5.63 | +0.36% | 41,194 | 22,860,510 |
| 2024-07-08 | 5.82 | 5.84 | 5.59 | 5.61 | -3.44% | 38,365 | 21,775,011 |
| 2024-07-05 | 5.58 | 5.82 | 5.51 | 5.81 | +3.94% | 51,876 | 29,647,970 |
| 2024-07-04 | 5.82 | 5.86 | 5.58 | 5.59 | -3.95% | 39,868 | 22,625,791 |
| 2024-07-03 | 5.82 | 5.95 | 5.81 | 5.82 | -0.51% | 35,903 | 21,128,369 |
| 2024-07-02 | 5.74 | 5.93 | 5.69 | 5.85 | +2.09% | 52,996 | 31,016,407 |
| 2024-07-01 | 5.65 | 5.8 | 5.62 | 5.73 | +1.24% | 25,115 | 14,355,325 |
| 2024-06-28 | 5.76 | 5.8 | 5.64 | 5.66 | -1.74% | 35,122 | 20,098,884 |
| 2024-06-27 | 5.8 | 5.87 | 5.71 | 5.76 | -0.52% | 33,712 | 19,485,337 |
| 2024-06-26 | 5.6 | 5.81 | 5.54 | 5.79 | +2.12% | 45,657 | 25,843,763 |
| 2024-06-25 | 5.59 | 5.9 | 5.59 | 5.67 | +2.16% | 40,532 | 23,136,894 |
| 2024-06-24 | 5.81 | 5.9 | 5.52 | 5.55 | -6.09% | 54,894 | 30,908,482 |
| 2024-06-21 | 5.79 | 6.07 | 5.75 | 5.91 | +0.85% | 34,892 | 20,742,581 |
| 2024-06-20 | 5.97 | 6.1 | 5.86 | 5.86 | -1.84% | 37,540 | 22,423,687 |
| 2024-06-19 | 5.95 | 6.05 | 5.93 | 5.97 | +0.67% | 27,467 | 16,411,868 |
| 2024-06-18 | 5.85 | 5.95 | 5.81 | 5.93 | +1.19% | 29,472 | 17,414,459 |
| 2024-06-17 | 5.94 | 5.96 | 5.83 | 5.86 | -1.68% | 23,881 | 14,054,721 |
| 2024-06-14 | 5.99 | 6.03 | 5.9 | 5.96 | -0.5% | 24,660 | 14,677,779 |
| 2024-06-13 | 6.07 | 6.1 | 5.95 | 5.99 | -0.99% | 34,076 | 20,481,187 |
| 2024-06-12 | 5.98 | 6.12 | 5.92 | 6.05 | +1.17% | 37,428 | 22,599,494 |
| 2024-06-11 | 5.82 | 5.99 | 5.72 | 5.98 | +2.4% | 41,246 | 24,204,810 |
| 2024-06-07 | 5.73 | 5.85 | 5.67 | 5.84 | +3.18% | 65,684 | 37,863,716 |
| 2024-06-06 | 6.01 | 6.03 | 5.54 | 5.66 | -5.67% | 78,380 | 44,708,562 |
| 2024-06-05 | 6.16 | 6.18 | 5.98 | 6 | -2.12% | 31,790 | 19,203,767 |
| 2024-06-04 | 6.09 | 6.15 | 5.96 | 6.13 | -0.16% | 42,140 | 25,567,196 |
| 2024-06-03 | 6.31 | 6.36 | 6.07 | 6.14 | -3.46% | 61,691 | 38,137,817 |
| 2024-05-31 | 6.28 | 6.39 | 6.24 | 6.36 | +1.92% | 35,735 | 22,611,791 |
| 2024-05-30 | 6.31 | 6.38 | 6.22 | 6.24 | -1.11% | 30,865 | 19,356,897 |
| 2024-05-29 | 6.36 | 6.41 | 6.27 | 6.31 | -0.79% | 42,600 | 26,975,298 |
| 2024-05-28 | 6.6 | 6.61 | 6.34 | 6.36 | -3.93% | 72,231 | 46,324,378 |
| 2024-05-27 | 6.46 | 6.81 | 6.46 | 6.62 | +2.64% | 84,314 | 55,812,313 |
| 2024-05-24 | 6.41 | 6.54 | 6.4 | 6.45 | +0.94% | 51,265 | 33,142,809 |
| 2024-05-23 | 6.51 | 6.58 | 6.37 | 6.39 | -2.59% | 58,921 | 38,086,133 |
| 2024-05-22 | 6.57 | 6.66 | 6.51 | 6.56 | -1.06% | 63,422 | 41,701,373 |
| 2024-05-21 | 6.84 | 6.94 | 6.56 | 6.63 | -4.6% | 119,202 | 79,871,654 |
| 2024-05-20 | 6.61 | 7.18 | 6.57 | 6.95 | +4.67% | 159,067 | 108,973,179 |
| 2024-05-17 | 6.54 | 6.78 | 6.5 | 6.64 | +1.37% | 74,827 | 49,565,195 |
| 2024-05-16 | 6.5 | 6.62 | 6.5 | 6.55 | +0.31% | 51,861 | 34,029,782 |
| 2024-05-15 | 6.57 | 6.64 | 6.45 | 6.53 | -1.21% | 53,009 | 34,578,804 |
| 2024-05-14 | 6.57 | 6.75 | 6.54 | 6.61 | +0.46% | 75,001 | 49,856,642 |
| 2024-05-13 | 6.73 | 6.97 | 6.58 | 6.58 | -2.81% | 114,296 | 77,417,366 |
| 2024-05-10 | 7.07 | 7.07 | 6.72 | 6.77 | -4.38% | 146,051 | 99,968,526 |
| 2024-05-09 | 7.2 | 7.25 | 7.02 | 7.08 | -4.58% | 219,944 | 156,709,498 |
| 2024-05-08 | 6.92 | 7.88 | 6.92 | 7.42 | +8.96% | 303,309 | 222,251,453 |
| 2024-05-07 | 6.82 | 6.93 | 6.72 | 6.81 | -1.16% | 96,327 | 65,453,013 |
| 2024-05-06 | 6.74 | 7.16 | 6.62 | 6.89 | +3.14% | 139,930 | 95,946,016 |
| 2024-04-30 | 6.5 | 6.74 | 6.49 | 6.68 | +3.09% | 117,219 | 77,778,662 |
| 2024-04-29 | 6.38 | 6.66 | 6.31 | 6.48 | +2.86% | 96,468 | 62,555,425 |
| 2024-04-26 | 6.24 | 6.43 | 6.13 | 6.3 | -2.17% | 133,445 | 83,977,494 |
| 2024-04-25 | 6.39 | 7.1 | 6.28 | 6.44 | +8.6% | 204,934 | 136,060,393 |
| 2024-04-24 | 5.89 | 5.96 | 5.83 | 5.93 | +0.68% | 37,451 | 22,141,416 |
| 2024-04-23 | 5.7 | 5.96 | 5.7 | 5.89 | +2.43% | 59,027 | 34,417,555 |
| 2024-04-22 | 5.62 | 5.85 | 5.51 | 5.75 | +1.77% | 47,716 | 27,270,892 |
| 2024-04-19 | 5.85 | 5.9 | 5.63 | 5.65 | -3.09% | 51,056 | 29,241,366 |
| 2024-04-18 | 5.96 | 5.97 | 5.8 | 5.83 | -1.85% | 47,893 | 28,144,286 |
| 2024-04-17 | 5.51 | 5.94 | 5.51 | 5.94 | +8.99% | 71,767 | 41,720,406 |
| 2024-04-16 | 5.92 | 5.95 | 5.44 | 5.45 | -8.86% | 88,274 | 49,127,076 |
| 2024-04-15 | 6.28 | 6.36 | 5.89 | 5.98 | -5.97% | 71,674 | 43,604,556 |
| 2024-04-12 | 6.5 | 6.59 | 6.34 | 6.36 | -2.3% | 43,814 | 28,162,958 |
| 2024-04-11 | 6.56 | 6.63 | 6.45 | 6.51 | -0.46% | 37,388 | 24,447,238 |
| 2024-04-10 | 6.75 | 6.75 | 6.48 | 6.54 | -3.4% | 52,933 | 34,851,129 |
| 2024-04-09 | 6.52 | 6.8 | 6.46 | 6.77 | +4.96% | 63,026 | 41,928,535 |
| 2024-04-08 | 6.81 | 6.81 | 6.44 | 6.45 | -5.29% | 69,776 | 45,718,089 |
| 2024-04-03 | 6.89 | 6.97 | 6.73 | 6.81 | -1.87% | 41,685 | 28,456,742 |
| 2024-04-02 | 7 | 7.02 | 6.84 | 6.94 | -1.28% | 44,013 | 30,502,311 |
| 2024-04-01 | 6.79 | 7.05 | 6.79 | 7.03 | +3.99% | 62,775 | 43,348,359 |
| 2024-03-29 | 6.74 | 6.84 | 6.65 | 6.76 | 0% | 43,635 | 29,368,734 |
| 2024-03-28 | 6.67 | 6.85 | 6.5 | 6.76 | +1.35% | 73,482 | 49,257,755 |
| 2024-03-27 | 6.8 | 6.95 | 6.66 | 6.67 | -2.2% | 79,646 | 54,251,251 |
| 2024-03-26 | 7.05 | 7.05 | 6.71 | 6.82 | -3.94% | 107,781 | 73,777,560 |
| 2024-03-25 | 7.33 | 7.45 | 7.07 | 7.1 | -3.53% | 81,649 | 59,089,393 |
| 2024-03-22 | 7.65 | 7.67 | 7.33 | 7.36 | -4.54% | 91,279 | 67,915,445 |
| 2024-03-21 | 7.73 | 7.81 | 7.57 | 7.71 | -0.39% | 87,974 | 67,709,728 |
| 2024-03-20 | 7.6 | 7.89 | 7.54 | 7.74 | +1.18% | 109,012 | 84,031,577 |
| 2024-03-19 | 7.6 | 7.8 | 7.56 | 7.65 | -0.78% | 109,084 | 83,801,182 |
| 2024-03-18 | 7.39 | 7.74 | 7.27 | 7.71 | +4.47% | 152,538 | 115,391,650 |
| 2024-03-15 | 7.4 | 7.6 | 7.26 | 7.38 | -0.14% | 109,936 | 81,399,379 |
| 2024-03-14 | 7.7 | 7.88 | 7.29 | 7.39 | 0% | 139,643 | 105,463,415 |
| 2024-03-13 | 7.4 | 7.44 | 7.22 | 7.39 | -0.81% | 82,568 | 60,465,587 |
| 2024-03-12 | 7.15 | 7.68 | 7.15 | 7.45 | +4.63% | 127,918 | 95,682,133 |
| 2024-03-11 | 6.86 | 7.13 | 6.83 | 7.12 | +3.79% | 70,350 | 49,377,778 |
| 2024-03-08 | 6.81 | 7.03 | 6.78 | 6.86 | +0.29% | 55,245 | 38,073,148 |
| 2024-03-07 | 7.08 | 7.1 | 6.8 | 6.84 | -3.12% | 63,540 | 44,019,245 |
| 2024-03-06 | 6.96 | 7.1 | 6.89 | 7.06 | +0.28% | 52,431 | 36,733,909 |
| 2024-03-05 | 7.28 | 7.28 | 6.99 | 7.04 | -3.43% | 73,822 | 52,288,553 |
| 2024-03-04 | 7.24 | 7.43 | 7.12 | 7.29 | +1.11% | 84,705 | 61,438,974 |
| 2024-03-01 | 7.16 | 7.28 | 7.1 | 7.21 | +0.14% | 60,003 | 43,085,292 |
| 2024-02-29 | 6.82 | 7.2 | 6.82 | 7.2 | +4.65% | 109,375 | 77,127,175 |
| 2024-02-28 | 7.66 | 7.85 | 6.82 | 6.88 | -8.75% | 153,839 | 114,220,923 |
| 2024-02-27 | 7.34 | 7.54 | 7.24 | 7.54 | +2.45% | 82,680 | 61,332,815 |
| 2024-02-26 | 7.21 | 7.52 | 7.14 | 7.36 | +2.36% | 114,049 | 83,630,677 |
| 2024-02-23 | 6.96 | 7.2 | 6.92 | 7.19 | +2.86% | 103,978 | 73,448,267 |
| 2024-02-22 | 6.75 | 7.29 | 6.7 | 6.99 | +3.56% | 130,022 | 90,485,450 |
| 2024-02-21 | 6.6 | 6.92 | 6.52 | 6.75 | +1.35% | 96,501 | 65,333,771 |
| 2024-02-20 | 6.46 | 6.73 | 6.3 | 6.66 | +3.1% | 98,735 | 65,352,915 |
| 2024-02-19 | 6.22 | 6.82 | 6.22 | 6.46 | +5.04% | 153,945 | 100,175,934 |
| 2024-02-08 | 5.75 | 6.25 | 5.49 | 6.15 | +8.85% | 175,239 | 102,388,867 |
| 2024-02-07 | 6.31 | 6.49 | 5.47 | 5.65 | -10.32% | 208,141 | 122,001,571 |
| 2024-02-06 | 5.84 | 6.52 | 5.63 | 6.3 | +2.44% | 130,248 | 78,542,663 |
| 2024-02-05 | 6.98 | 7.07 | 5.89 | 6.15 | -11.76% | 125,074 | 78,158,150 |
| 2024-02-02 | 7.4 | 7.58 | 6.6 | 6.97 | -4.91% | 82,850 | 58,729,021 |
| 2024-02-01 | 7.5 | 7.57 | 7.24 | 7.33 | -2.01% | 65,136 | 48,160,299 |
| 2024-01-31 | 8.03 | 8.05 | 7.45 | 7.48 | -6.15% | 60,872 | 46,819,600 |
| 2024-01-30 | 8.27 | 8.3 | 7.97 | 7.97 | -5.12% | 54,784 | 44,442,859 |
| 2024-01-29 | 8.78 | 8.8 | 8.37 | 8.4 | -3.78% | 45,717 | 38,939,121 |
| 2024-01-26 | 8.8 | 8.91 | 8.67 | 8.73 | -0.91% | 51,408 | 45,237,823 |
| 2024-01-25 | 8.59 | 8.82 | 8.35 | 8.81 | +4.76% | 53,690 | 46,419,679 |
| 2024-01-24 | 8.33 | 8.51 | 8.05 | 8.41 | +0.36% | 48,276 | 40,071,114 |
| 2024-01-23 | 8.41 | 8.42 | 8.2 | 8.38 | -0.36% | 48,205 | 40,092,882 |
| 2024-01-22 | 9 | 9.03 | 8.3 | 8.41 | -6.87% | 62,352 | 53,905,747 |
| 2024-01-19 | 9.1 | 9.18 | 9 | 9.03 | -0.77% | 28,650 | 26,027,313 |
| 2024-01-18 | 9.26 | 9.26 | 8.85 | 9.1 | -1.73% | 54,845 | 49,518,667 |
| 2024-01-17 | 9.6 | 9.6 | 9.25 | 9.26 | -3.24% | 39,956 | 37,567,488 |
| 2024-01-16 | 9.68 | 9.69 | 9.39 | 9.57 | -1.14% | 41,112 | 39,103,096 |
| 2024-01-15 | 9.65 | 9.76 | 9.57 | 9.68 | +0.41% | 29,698 | 28,722,898 |
| 2024-01-12 | 9.78 | 9.8 | 9.64 | 9.64 | -1.43% | 28,430 | 27,622,487 |
| 2024-01-11 | 9.67 | 9.82 | 9.65 | 9.78 | +1.24% | 28,108 | 27,369,525 |
| 2024-01-10 | 9.75 | 9.8 | 9.58 | 9.66 | -0.72% | 33,939 | 32,917,908 |
| 2024-01-09 | 9.74 | 9.9 | 9.68 | 9.73 | +0.31% | 33,621 | 32,834,331 |
| 2024-01-08 | 9.9 | 9.9 | 9.7 | 9.7 | -2.02% | 38,704 | 37,839,553 |
| 2024-01-05 | 10.13 | 10.2 | 9.86 | 9.9 | -2.46% | 63,726 | 63,669,765 |
| 2024-01-04 | 10.19 | 10.25 | 10.1 | 10.15 | 0% | 49,005 | 49,883,599 |
| 2024-01-03 | 10.04 | 10.38 | 10.02 | 10.15 | +0.4% | 67,105 | 68,501,209 |
| 2024-01-02 | 10.15 | 10.2 | 9.93 | 10.11 | -0.49% | 60,017 | 60,494,850 |
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：