股票概览
7.05
-1.54%
-0.11
7.22
开盘价
7.38
最高价
7.05
最低价
172,480
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.13
MA10 (10日均线)
7.39
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 | 7.22 | 7.38 | 7.05 | 7.05 | -1.54% | 172,480 | 124,520,501 |
| 2024-12-30 | 7.21 | 7.22 | 7.01 | 7.16 | -0.42% | 90,344 | 64,363,027 |
| 2024-12-27 | 7.09 | 7.29 | 7.09 | 7.19 | +1.41% | 120,583 | 87,069,588 |
| 2024-12-26 | 6.95 | 7.18 | 6.91 | 7.09 | +2.46% | 120,172 | 85,009,912 |
| 2024-12-25 | 7.1 | 7.11 | 6.86 | 6.92 | -2.81% | 123,084 | 85,533,631 |
| 2024-12-24 | 7.02 | 7.13 | 6.98 | 7.12 | +2.15% | 115,651 | 81,749,692 |
| 2024-12-23 | 7.3 | 7.33 | 6.94 | 6.97 | -4.65% | 172,080 | 121,955,451 |
| 2024-12-20 | 7.3 | 7.38 | 7.26 | 7.31 | +0.27% | 142,096 | 104,048,321 |
| 2024-12-19 | 7.16 | 7.31 | 7.08 | 7.29 | +0.97% | 139,715 | 100,598,377 |
| 2024-12-18 | 7.25 | 7.35 | 7.18 | 7.22 | -0.28% | 112,631 | 81,864,211 |
| 2024-12-17 | 7.53 | 7.54 | 7.21 | 7.24 | -3.98% | 173,476 | 127,169,084 |
| 2024-12-16 | 7.56 | 7.67 | 7.46 | 7.54 | -0.53% | 150,825 | 113,950,774 |
| 2024-12-13 | 7.76 | 7.79 | 7.55 | 7.58 | -2.45% | 202,981 | 154,976,979 |
| 2024-12-12 | 7.72 | 7.78 | 7.57 | 7.77 | +0.65% | 270,891 | 208,646,366 |
| 2024-12-11 | 7.69 | 7.75 | 7.64 | 7.72 | +0.13% | 201,298 | 154,875,490 |
| 2024-12-10 | 7.98 | 7.98 | 7.69 | 7.71 | -0.26% | 310,434 | 242,737,972 |
| 2024-12-09 | 7.83 | 7.9 | 7.62 | 7.73 | -0.9% | 260,084 | 201,674,424 |
| 2024-12-06 | 7.74 | 7.86 | 7.63 | 7.8 | 0% | 303,090 | 235,225,899 |
| 2024-12-05 | 7.71 | 7.94 | 7.67 | 7.8 | +1.83% | 366,517 | 286,236,643 |
| 2024-12-04 | 7.6 | 7.8 | 7.54 | 7.66 | 0% | 312,883 | 240,540,255 |
| 2024-12-03 | 7.73 | 7.81 | 7.58 | 7.66 | -0.91% | 239,483 | 183,860,814 |
| 2024-12-02 | 7.7 | 7.76 | 7.63 | 7.73 | +1.05% | 319,734 | 246,581,921 |
| 2024-11-29 | 7.45 | 7.68 | 7.39 | 7.65 | +2.14% | 330,057 | 250,220,968 |
| 2024-11-28 | 7.44 | 7.58 | 7.41 | 7.49 | +0.27% | 298,887 | 224,849,216 |
| 2024-11-27 | 7.3 | 7.47 | 7.11 | 7.47 | +1.22% | 221,206 | 160,751,283 |
| 2024-11-26 | 7.51 | 7.59 | 7.35 | 7.38 | -1.34% | 231,148 | 172,432,771 |
| 2024-11-25 | 7.19 | 7.54 | 7.07 | 7.48 | +4.03% | 282,976 | 206,888,978 |
| 2024-11-22 | 7.59 | 7.64 | 7.18 | 7.19 | -5.64% | 343,452 | 255,327,181 |
| 2024-11-21 | 7.63 | 7.8 | 7.52 | 7.62 | -0.52% | 413,353 | 317,010,518 |
| 2024-11-20 | 7.04 | 7.68 | 7 | 7.66 | +8.35% | 496,729 | 368,650,803 |
| 2024-11-19 | 6.97 | 7.08 | 6.81 | 7.07 | +2.17% | 182,544 | 126,740,085 |
| 2024-11-18 | 7.1 | 7.16 | 6.82 | 6.92 | -2.12% | 198,553 | 138,083,690 |
| 2024-11-15 | 7.28 | 7.37 | 7.06 | 7.07 | -2.48% | 192,633 | 138,965,320 |
| 2024-11-14 | 7.51 | 7.56 | 7.24 | 7.25 | -4.23% | 209,993 | 155,023,291 |
| 2024-11-13 | 7.5 | 7.6 | 7.3 | 7.57 | -0.92% | 289,316 | 215,810,812 |
| 2024-11-12 | 7.71 | 7.82 | 7.53 | 7.64 | -1.04% | 313,836 | 241,658,471 |
| 2024-11-11 | 7.66 | 7.77 | 7.55 | 7.72 | +1.58% | 318,554 | 244,012,362 |
| 2024-11-08 | 7.78 | 7.86 | 7.54 | 7.6 | -2.19% | 422,621 | 323,617,460 |
| 2024-11-07 | 7.5 | 7.86 | 7.45 | 7.77 | +5.71% | 567,080 | 434,507,437 |
| 2024-11-06 | 7.24 | 7.51 | 7.21 | 7.35 | +1.1% | 349,299 | 257,579,044 |
| 2024-11-05 | 7.08 | 7.27 | 7.08 | 7.27 | +2.68% | 240,362 | 173,007,927 |
| 2024-11-04 | 6.79 | 7.1 | 6.78 | 7.08 | +3.66% | 186,404 | 130,610,984 |
| 2024-11-01 | 7.19 | 7.2 | 6.8 | 6.83 | -5.27% | 263,092 | 182,979,092 |
| 2024-10-31 | 7.16 | 7.29 | 7.15 | 7.21 | +0.7% | 249,686 | 180,055,979 |
| 2024-10-30 | 7.16 | 7.28 | 7.07 | 7.16 | -0.56% | 227,308 | 162,671,034 |
| 2024-10-29 | 7.5 | 7.51 | 7.18 | 7.2 | -4% | 311,403 | 227,887,040 |
| 2024-10-28 | 7.35 | 7.55 | 7.31 | 7.5 | +1.49% | 267,802 | 199,590,316 |
| 2024-10-25 | 7.3 | 7.47 | 7.28 | 7.39 | +1.37% | 334,340 | 246,583,785 |
| 2024-10-24 | 7.35 | 7.37 | 7.18 | 7.29 | -1.49% | 248,013 | 179,678,097 |
| 2024-10-23 | 7.21 | 7.46 | 7.15 | 7.4 | +3.35% | 459,009 | 334,732,896 |
| 2024-10-22 | 7.13 | 7.19 | 7.06 | 7.16 | +0.28% | 252,544 | 180,024,010 |
| 2024-10-21 | 7.06 | 7.27 | 6.98 | 7.14 | +1.42% | 334,962 | 238,257,401 |
| 2024-10-18 | 6.75 | 7.15 | 6.75 | 7.04 | +2.77% | 310,917 | 216,671,311 |
| 2024-10-17 | 6.8 | 6.98 | 6.8 | 6.85 | +1.18% | 215,266 | 147,805,529 |
| 2024-10-16 | 6.72 | 6.91 | 6.71 | 6.77 | -1.02% | 172,609 | 117,370,205 |
| 2024-10-15 | 6.82 | 6.95 | 6.77 | 6.84 | -1.01% | 197,040 | 135,156,895 |
| 2024-10-14 | 6.68 | 6.91 | 6.62 | 6.91 | +2.67% | 217,328 | 147,720,520 |
| 2024-10-11 | 6.92 | 7.08 | 6.65 | 6.73 | -3.3% | 285,248 | 194,432,493 |
| 2024-10-10 | 6.99 | 7.22 | 6.86 | 6.96 | +0.29% | 282,559 | 199,257,994 |
| 2024-10-09 | 7.68 | 7.71 | 6.9 | 6.94 | -13.47% | 529,931 | 388,047,766 |
| 2024-10-08 | 8.48 | 8.48 | 7.31 | 8.02 | +12.8% | 736,993 | 577,704,844 |
| 2024-09-30 | 6.5 | 7.15 | 6.31 | 7.11 | +14.68% | 620,426 | 418,936,979 |
| 2024-09-27 | 5.96 | 6.29 | 5.95 | 6.2 | +4.91% | 314,797 | 192,658,352 |
| 2024-09-26 | 5.74 | 5.91 | 5.71 | 5.91 | +2.96% | 168,645 | 98,313,200 |
| 2024-09-25 | 5.77 | 5.89 | 5.72 | 5.74 | +0.53% | 168,492 | 97,782,782 |
| 2024-09-24 | 5.55 | 5.72 | 5.54 | 5.71 | +3.07% | 125,895 | 71,169,936 |
| 2024-09-23 | 5.55 | 5.61 | 5.49 | 5.54 | -0.36% | 66,778 | 37,159,041 |
| 2024-09-20 | 5.63 | 5.65 | 5.52 | 5.56 | -1.24% | 75,901 | 42,401,502 |
| 2024-09-19 | 5.53 | 5.66 | 5.52 | 5.63 | +1.81% | 93,716 | 52,601,429 |
| 2024-09-18 | 5.51 | 5.56 | 5.41 | 5.53 | +0.36% | 89,662 | 49,146,142 |
| 2024-09-13 | 5.66 | 5.67 | 5.49 | 5.51 | -2.3% | 78,568 | 43,841,110 |
| 2024-09-12 | 5.69 | 5.74 | 5.64 | 5.64 | -0.35% | 67,682 | 38,513,260 |
| 2024-09-11 | 5.62 | 5.73 | 5.61 | 5.66 | -0.35% | 75,922 | 43,028,633 |
| 2024-09-10 | 5.58 | 5.68 | 5.57 | 5.68 | +1.79% | 92,113 | 51,852,861 |
| 2024-09-09 | 5.63 | 5.69 | 5.54 | 5.58 | -1.93% | 111,403 | 62,423,746 |
| 2024-09-06 | 5.84 | 5.87 | 5.66 | 5.69 | -2.9% | 150,534 | 86,564,612 |
| 2024-09-05 | 5.88 | 5.94 | 5.77 | 5.86 | +0.17% | 143,366 | 83,930,097 |
| 2024-09-04 | 5.79 | 6 | 5.73 | 5.85 | +0.17% | 197,430 | 115,886,897 |
| 2024-09-03 | 5.98 | 6.07 | 5.82 | 5.84 | -2.67% | 246,519 | 146,111,647 |
| 2024-09-02 | 6.2 | 6.26 | 5.98 | 6 | -4% | 246,142 | 150,232,353 |
| 2024-08-30 | 6.02 | 6.3 | 6.01 | 6.25 | +3.48% | 312,443 | 193,388,935 |
| 2024-08-29 | 6 | 6.15 | 5.97 | 6.04 | 0% | 202,082 | 122,634,359 |
| 2024-08-28 | 6.03 | 6.2 | 5.96 | 6.04 | -1.15% | 227,770 | 138,461,683 |
| 2024-08-27 | 6.25 | 6.38 | 6.1 | 6.11 | -3.48% | 261,780 | 162,481,800 |
| 2024-08-26 | 6.13 | 6.36 | 6.05 | 6.33 | +2.59% | 325,749 | 203,655,623 |
| 2024-08-23 | 6.06 | 6.25 | 5.95 | 6.17 | +1.15% | 309,320 | 188,833,501 |
| 2024-08-22 | 6.18 | 6.29 | 6.07 | 6.1 | -1.29% | 350,489 | 216,312,453 |
| 2024-08-21 | 5.95 | 6.26 | 5.95 | 6.18 | +2.15% | 395,403 | 242,500,385 |
| 2024-08-20 | 5.85 | 6.19 | 5.75 | 6.05 | +2.02% | 365,795 | 218,067,555 |
| 2024-08-19 | 5.92 | 6.05 | 5.9 | 5.93 | +0.51% | 216,679 | 129,298,341 |
| 2024-08-16 | 5.98 | 6.05 | 5.87 | 5.9 | +0.68% | 231,425 | 137,528,468 |
| 2024-08-15 | 5.77 | 5.91 | 5.73 | 5.86 | +0.51% | 178,378 | 103,935,898 |
| 2024-08-14 | 5.88 | 5.94 | 5.81 | 5.83 | -1.19% | 140,905 | 82,534,258 |
| 2024-08-13 | 5.79 | 5.97 | 5.77 | 5.9 | +0.17% | 240,866 | 141,301,923 |
| 2024-08-12 | 5.6 | 6.04 | 5.56 | 5.89 | +4.43% | 353,614 | 206,038,659 |
| 2024-08-09 | 5.72 | 5.77 | 5.63 | 5.64 | -1.05% | 106,084 | 60,372,499 |
| 2024-08-08 | 5.76 | 5.77 | 5.65 | 5.7 | -1.38% | 130,226 | 74,281,672 |
| 2024-08-07 | 5.67 | 5.87 | 5.67 | 5.78 | +1.58% | 162,484 | 93,747,010 |
| 2024-08-06 | 5.65 | 5.75 | 5.61 | 5.69 | +1.79% | 126,515 | 71,721,329 |
| 2024-08-05 | 5.69 | 5.83 | 5.59 | 5.59 | -2.44% | 154,286 | 88,169,074 |
| 2024-08-02 | 5.88 | 5.92 | 5.72 | 5.73 | -3.86% | 192,565 | 112,137,627 |
| 2024-08-01 | 5.85 | 6.06 | 5.83 | 5.96 | +1.36% | 239,377 | 143,030,668 |
| 2024-07-31 | 5.74 | 5.9 | 5.71 | 5.88 | +2.8% | 190,319 | 110,913,107 |
| 2024-07-30 | 5.68 | 5.73 | 5.61 | 5.72 | +0.35% | 121,073 | 68,683,200 |
| 2024-07-29 | 5.68 | 5.77 | 5.6 | 5.7 | +1.42% | 174,407 | 99,302,377 |
| 2024-07-26 | 5.41 | 5.64 | 5.38 | 5.62 | +4.85% | 188,448 | 104,307,555 |
| 2024-07-25 | 5.3 | 5.46 | 5.28 | 5.36 | +0.37% | 107,081 | 57,635,127 |
| 2024-07-24 | 5.54 | 5.57 | 5.32 | 5.34 | -4.47% | 187,750 | 101,850,711 |
| 2024-07-23 | 5.63 | 5.76 | 5.58 | 5.59 | -0.71% | 196,390 | 111,578,350 |
| 2024-07-22 | 5.62 | 5.65 | 5.54 | 5.63 | +0.18% | 112,432 | 62,820,358 |
| 2024-07-19 | 5.63 | 5.67 | 5.56 | 5.62 | -0.88% | 125,177 | 70,285,098 |
| 2024-07-18 | 5.54 | 5.68 | 5.48 | 5.67 | +0.89% | 150,353 | 83,862,987 |
| 2024-07-17 | 5.67 | 5.79 | 5.53 | 5.62 | -1.4% | 180,414 | 101,606,435 |
| 2024-07-16 | 5.7 | 5.74 | 5.61 | 5.7 | +0.18% | 135,859 | 77,005,144 |
| 2024-07-15 | 5.77 | 5.84 | 5.65 | 5.69 | -2.74% | 153,913 | 88,038,343 |
| 2024-07-12 | 5.88 | 5.9 | 5.79 | 5.85 | -1.18% | 176,998 | 103,361,979 |
| 2024-07-11 | 5.9 | 5.98 | 5.83 | 5.92 | +2.07% | 284,206 | 168,075,739 |
| 2024-07-10 | 5.84 | 6.08 | 5.75 | 5.8 | -0.51% | 464,553 | 275,643,041 |
| 2024-07-09 | 5.7 | 5.95 | 5.49 | 5.83 | +10.63% | 540,444 | 307,057,379 |
| 2024-07-08 | 5.41 | 5.41 | 5.24 | 5.27 | -2.95% | 99,233 | 52,496,521 |
| 2024-07-05 | 5.23 | 5.45 | 5.21 | 5.43 | +2.84% | 137,607 | 73,403,073 |
| 2024-07-04 | 5.44 | 5.5 | 5.26 | 5.28 | -3.83% | 134,716 | 72,117,662 |
| 2024-07-03 | 5.55 | 5.58 | 5.44 | 5.49 | -1.79% | 115,350 | 63,386,838 |
| 2024-07-02 | 5.54 | 5.65 | 5.51 | 5.59 | +0.9% | 147,461 | 82,370,889 |
| 2024-07-01 | 5.48 | 5.55 | 5.46 | 5.54 | +1.47% | 131,996 | 72,752,087 |
| 2024-06-28 | 5.35 | 5.54 | 5.33 | 5.46 | +1.68% | 135,851 | 74,482,311 |
| 2024-06-27 | 5.52 | 5.57 | 5.36 | 5.37 | -2.89% | 130,222 | 70,969,886 |
| 2024-06-26 | 5.28 | 5.55 | 5.17 | 5.53 | +4.34% | 186,281 | 100,223,621 |
| 2024-06-25 | 5.39 | 5.46 | 5.25 | 5.3 | -3.99% | 190,305 | 102,022,228 |
| 2024-06-24 | 5.39 | 5.79 | 5.31 | 5.52 | +1.28% | 234,168 | 129,632,143 |
| 2024-06-21 | 5.4 | 5.48 | 5.34 | 5.45 | +0.74% | 104,378 | 56,709,070 |
| 2024-06-20 | 5.61 | 5.67 | 5.41 | 5.41 | -4.25% | 170,326 | 93,734,390 |
| 2024-06-19 | 5.7 | 5.74 | 5.62 | 5.65 | -0.7% | 130,336 | 73,953,187 |
| 2024-06-18 | 5.51 | 5.69 | 5.45 | 5.69 | +3.64% | 165,931 | 92,814,554 |
| 2024-06-17 | 5.56 | 5.6 | 5.46 | 5.49 | -2.14% | 139,928 | 77,260,023 |
| 2024-06-14 | 5.56 | 5.63 | 5.49 | 5.61 | +0.72% | 103,638 | 57,734,405 |
| 2024-06-13 | 5.69 | 5.72 | 5.56 | 5.57 | -2.11% | 140,117 | 78,540,930 |
| 2024-06-12 | 5.61 | 5.7 | 5.58 | 5.69 | +1.25% | 129,716 | 73,341,164 |
| 2024-06-11 | 5.57 | 5.65 | 5.51 | 5.62 | -0.35% | 138,984 | 77,651,525 |
| 2024-06-07 | 5.61 | 5.69 | 5.51 | 5.64 | +2.17% | 173,334 | 97,384,477 |
| 2024-06-06 | 5.71 | 5.79 | 5.46 | 5.52 | -3.16% | 241,939 | 134,663,305 |
| 2024-06-05 | 5.9 | 5.9 | 5.69 | 5.7 | -4.68% | 266,129 | 153,722,616 |
| 2024-06-04 | 5.8 | 6.03 | 5.5 | 5.98 | 0% | 332,037 | 193,746,305 |
| 2024-06-03 | 6.4 | 6.53 | 5.9 | 5.98 | -7.57% | 478,102 | 297,040,240 |
| 2024-05-31 | 6.38 | 6.52 | 6.31 | 6.47 | +1.57% | 357,488 | 229,610,357 |
| 2024-05-30 | 6.23 | 6.5 | 6.19 | 6.37 | +2.25% | 363,846 | 231,228,997 |
| 2024-05-29 | 6.11 | 6.28 | 6.11 | 6.23 | +1.14% | 138,097 | 85,798,898 |
| 2024-05-28 | 6.2 | 6.22 | 6.12 | 6.16 | -0.81% | 130,932 | 80,649,175 |
| 2024-05-27 | 6.16 | 6.22 | 6 | 6.21 | +1.8% | 151,078 | 91,974,691 |
| 2024-05-24 | 6.08 | 6.18 | 6.05 | 6.1 | -0.16% | 120,463 | 73,820,889 |
| 2024-05-23 | 6.19 | 6.26 | 6.1 | 6.11 | -1.77% | 151,286 | 93,191,406 |
| 2024-05-22 | 6.19 | 6.26 | 6.13 | 6.22 | +0.16% | 141,720 | 87,726,497 |
| 2024-05-21 | 6.32 | 6.33 | 6.17 | 6.21 | -1.9% | 175,677 | 109,042,158 |
| 2024-05-20 | 6.39 | 6.42 | 6.31 | 6.33 | -0.94% | 170,975 | 108,779,346 |
| 2024-05-17 | 6.33 | 6.42 | 6.28 | 6.39 | +0.47% | 127,800 | 81,176,012 |
| 2024-05-16 | 6.42 | 6.45 | 6.35 | 6.36 | -0.31% | 126,209 | 80,790,902 |
| 2024-05-15 | 6.45 | 6.51 | 6.36 | 6.38 | -0.93% | 145,785 | 93,618,000 |
| 2024-05-14 | 6.4 | 6.49 | 6.35 | 6.44 | +0.31% | 165,907 | 106,381,958 |
| 2024-05-13 | 6.62 | 6.63 | 6.37 | 6.42 | -3.17% | 252,770 | 163,315,099 |
| 2024-05-10 | 6.95 | 6.98 | 6.58 | 6.63 | -5.96% | 433,113 | 289,948,507 |
| 2024-05-09 | 6.87 | 7.22 | 6.87 | 7.05 | +2.32% | 247,114 | 174,665,774 |
| 2024-05-08 | 7.05 | 7.07 | 6.88 | 6.89 | -2.13% | 217,659 | 150,996,950 |
| 2024-05-07 | 6.91 | 7.09 | 6.85 | 7.04 | +1.88% | 259,117 | 180,549,854 |
| 2024-05-06 | 6.88 | 6.96 | 6.83 | 6.91 | +2.07% | 278,640 | 192,205,568 |
| 2024-04-30 | 7.05 | 7.17 | 6.73 | 6.77 | -3.42% | 393,185 | 272,196,051 |
| 2024-04-29 | 7.11 | 7.15 | 6.99 | 7.01 | -1.41% | 428,034 | 302,553,226 |
| 2024-04-26 | 7.27 | 7.36 | 6.92 | 7.11 | -7.3% | 558,656 | 397,457,489 |
| 2024-04-25 | 7.57 | 7.75 | 7.45 | 7.67 | +1.19% | 197,895 | 150,279,063 |
| 2024-04-24 | 7.49 | 7.64 | 7.38 | 7.58 | +1.74% | 158,122 | 119,041,259 |
| 2024-04-23 | 7.54 | 7.66 | 7.32 | 7.45 | -1.97% | 190,338 | 142,145,973 |
| 2024-04-22 | 7.79 | 7.9 | 7.35 | 7.6 | -3.18% | 253,655 | 192,968,442 |
| 2024-04-19 | 7.67 | 8.08 | 7.65 | 7.85 | +2.08% | 260,381 | 205,268,452 |
| 2024-04-18 | 7.82 | 8 | 7.69 | 7.69 | -3.75% | 252,891 | 198,356,976 |
| 2024-04-17 | 7.43 | 8.04 | 7.43 | 7.99 | +8.71% | 392,310 | 307,617,101 |
| 2024-04-16 | 8.22 | 8.22 | 7.28 | 7.35 | -9.59% | 440,106 | 338,337,171 |
| 2024-04-15 | 8.5 | 8.55 | 7.76 | 8.13 | -2.52% | 367,225 | 296,662,718 |
| 2024-04-12 | 8.2 | 8.49 | 8.2 | 8.34 | +1.09% | 258,487 | 215,906,051 |
| 2024-04-11 | 7.77 | 8.52 | 7.65 | 8.25 | +6.18% | 339,276 | 278,299,470 |
| 2024-04-10 | 7.94 | 8.05 | 7.63 | 7.77 | -2.26% | 118,928 | 92,384,532 |
| 2024-04-09 | 8.02 | 8.06 | 7.85 | 7.95 | -0.75% | 124,351 | 98,822,673 |
| 2024-04-08 | 8.35 | 8.37 | 7.98 | 8.01 | -2.91% | 150,691 | 122,624,464 |
| 2024-04-03 | 8.15 | 8.33 | 8.07 | 8.25 | +1.23% | 180,258 | 147,411,511 |
| 2024-04-02 | 8.14 | 8.31 | 8.11 | 8.15 | -0.37% | 153,380 | 125,601,788 |
| 2024-04-01 | 8.03 | 8.23 | 7.95 | 8.18 | +1.87% | 138,656 | 112,778,053 |
| 2024-03-29 | 7.82 | 8.03 | 7.77 | 8.03 | +3.61% | 176,846 | 140,173,140 |
| 2024-03-28 | 7.56 | 7.89 | 7.51 | 7.75 | +1.84% | 127,523 | 98,822,673 |
| 2024-03-27 | 7.9 | 7.92 | 7.6 | 7.61 | -3.67% | 130,014 | 100,855,618 |
| 2024-03-26 | 7.94 | 7.98 | 7.73 | 7.9 | +0.13% | 129,487 | 101,781,057 |
| 2024-03-25 | 8.09 | 8.21 | 7.87 | 7.89 | -3.66% | 182,621 | 146,934,967 |
| 2024-03-22 | 8.35 | 8.37 | 8.07 | 8.19 | -3.08% | 220,319 | 180,586,282 |
| 2024-03-21 | 8.19 | 8.52 | 8.1 | 8.45 | +3.43% | 280,779 | 233,682,137 |
| 2024-03-20 | 8.27 | 8.55 | 8.07 | 8.17 | -1.33% | 230,628 | 189,813,750 |
| 2024-03-19 | 8.23 | 8.42 | 8.18 | 8.28 | -0.48% | 210,656 | 174,670,479 |
| 2024-03-18 | 8.06 | 8.32 | 7.94 | 8.32 | +3.74% | 274,465 | 223,238,335 |
| 2024-03-15 | 7.7 | 8.04 | 7.67 | 8.02 | +4.16% | 324,750 | 256,945,060 |
| 2024-03-14 | 7.61 | 7.95 | 7.59 | 7.7 | +0.65% | 190,119 | 147,311,322 |
| 2024-03-13 | 7.82 | 7.82 | 7.6 | 7.65 | -2.55% | 227,161 | 174,903,455 |
| 2024-03-12 | 7.87 | 8.02 | 7.76 | 7.85 | -0.63% | 178,616 | 140,321,746 |
| 2024-03-11 | 7.76 | 7.99 | 7.69 | 7.9 | +1.02% | 183,244 | 144,046,499 |
| 2024-03-08 | 7.77 | 7.95 | 7.69 | 7.82 | -0.89% | 202,893 | 158,333,979 |
| 2024-03-07 | 7.67 | 8.08 | 7.67 | 7.89 | +2.73% | 313,844 | 246,793,808 |
| 2024-03-06 | 7.44 | 7.79 | 7.43 | 7.68 | +3.23% | 238,496 | 181,493,590 |
| 2024-03-05 | 7.57 | 7.74 | 7.37 | 7.44 | -3.13% | 253,670 | 191,314,647 |
| 2024-03-04 | 7.68 | 7.77 | 7.42 | 7.68 | -2.78% | 422,824 | 321,691,408 |
| 2024-03-01 | 8.74 | 8.83 | 7.74 | 7.9 | -5.05% | 719,411 | 583,890,464 |
| 2024-02-29 | 7.27 | 8.48 | 7.27 | 8.32 | +14.44% | 476,385 | 381,751,328 |
| 2024-02-28 | 7.6 | 7.97 | 7.26 | 7.27 | -3.84% | 294,128 | 226,257,695 |
| 2024-02-27 | 7.67 | 7.73 | 7.45 | 7.56 | -0.92% | 224,490 | 169,970,623 |
| 2024-02-26 | 7.65 | 7.99 | 7.52 | 7.63 | +1.73% | 224,740 | 174,701,674 |
| 2024-02-23 | 7.5 | 7.55 | 7.34 | 7.5 | +0.54% | 170,657 | 127,073,484 |
| 2024-02-22 | 7.21 | 7.48 | 7.18 | 7.46 | +1.36% | 213,718 | 156,923,343 |
| 2024-02-21 | 6.99 | 7.7 | 6.91 | 7.36 | +5.14% | 360,319 | 267,443,881 |
| 2024-02-20 | 6.4 | 7.09 | 6.4 | 7 | +8.53% | 278,489 | 192,185,919 |
| 2024-02-19 | 6.26 | 6.61 | 6.18 | 6.45 | +0.78% | 209,372 | 135,141,916 |
| 2024-02-08 | 5.54 | 6.41 | 5.37 | 6.4 | +16.36% | 301,032 | 177,671,023 |
| 2024-02-07 | 5.77 | 5.87 | 5.38 | 5.5 | -5.17% | 256,685 | 143,499,168 |
| 2024-02-06 | 5.59 | 6.1 | 5.35 | 5.8 | +1.75% | 238,559 | 135,760,626 |
| 2024-02-05 | 6 | 6.1 | 5.31 | 5.7 | -7.47% | 299,274 | 169,196,909 |
| 2024-02-02 | 6.46 | 6.65 | 5.94 | 6.16 | -4.64% | 192,495 | 119,855,429 |
| 2024-02-01 | 6.53 | 6.61 | 6.21 | 6.46 | -1.07% | 215,837 | 139,114,204 |
| 2024-01-31 | 6.61 | 6.86 | 6.53 | 6.53 | -2.1% | 200,920 | 134,424,810 |
| 2024-01-30 | 6.64 | 6.95 | 6.6 | 6.67 | -1.77% | 243,375 | 165,716,561 |
| 2024-01-29 | 7.34 | 7.34 | 6.61 | 6.79 | -7.24% | 510,615 | 348,640,486 |
| 2024-01-26 | 6.84 | 7.44 | 6.75 | 7.32 | +7.02% | 307,830 | 219,673,435 |
| 2024-01-25 | 6.52 | 6.86 | 6.41 | 6.84 | +4.75% | 181,719 | 121,081,637 |
| 2024-01-24 | 6.13 | 6.63 | 6.09 | 6.53 | +7.22% | 251,720 | 161,810,701 |
| 2024-01-23 | 6.25 | 6.25 | 6 | 6.09 | -2.56% | 189,763 | 115,607,202 |
| 2024-01-22 | 6.56 | 6.74 | 6.19 | 6.25 | -3.85% | 181,467 | 117,230,826 |
| 2024-01-19 | 6.66 | 6.66 | 6.47 | 6.5 | -1.52% | 82,770 | 54,414,756 |
| 2024-01-18 | 6.75 | 6.75 | 6.39 | 6.6 | -1.2% | 126,073 | 82,373,517 |
| 2024-01-17 | 6.86 | 6.93 | 6.67 | 6.68 | -3.33% | 77,977 | 52,915,520 |
| 2024-01-16 | 6.93 | 7.05 | 6.8 | 6.91 | -0.43% | 114,105 | 78,624,814 |
| 2024-01-15 | 6.93 | 7.1 | 6.82 | 6.94 | -0.14% | 114,854 | 79,711,979 |
| 2024-01-12 | 6.86 | 7.11 | 6.84 | 6.95 | +0.58% | 163,223 | 113,766,218 |
| 2024-01-11 | 6.84 | 6.95 | 6.82 | 6.91 | +0.73% | 76,656 | 52,772,384 |
| 2024-01-10 | 6.94 | 6.98 | 6.77 | 6.86 | -1.15% | 75,917 | 52,250,465 |
| 2024-01-09 | 6.91 | 7 | 6.83 | 6.94 | +1.02% | 89,452 | 61,946,812 |
| 2024-01-08 | 7.08 | 7.1 | 6.86 | 6.87 | -2.69% | 90,201 | 62,827,497 |
| 2024-01-05 | 7.2 | 7.32 | 7.01 | 7.06 | -1.94% | 107,806 | 77,187,673 |
| 2024-01-04 | 7.21 | 7.33 | 7.15 | 7.2 | +0.28% | 92,260 | 66,383,528 |
| 2024-01-03 | 7.3 | 7.42 | 7.16 | 7.18 | -2.05% | 139,845 | 101,277,283 |
| 2024-01-02 | 7.16 | 7.43 | 7.13 | 7.33 | +3.24% | 213,810 | 156,512,040 |
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：