股票概览
7.16
-3.89%
-0.29
7.49
开盘价
7.56
最高价
7.16
最低价
322,924
成交量
数据更新至: 2024-12-31
技术指标
7.38
MA5 (5日均线)
7.55
MA10 (10日均线)
7.78
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 | 7.49 | 7.56 | 7.16 | 7.16 | -3.89% | 322,924 | 236,023,134 |
| 2024-12-30 | 7.45 | 7.5 | 7.3 | 7.45 | +0.27% | 220,566 | 163,728,274 |
| 2024-12-27 | 7.41 | 7.56 | 7.37 | 7.43 | +0.13% | 226,390 | 169,536,372 |
| 2024-12-26 | 7.38 | 7.48 | 7.38 | 7.42 | 0% | 259,326 | 192,485,667 |
| 2024-12-25 | 7.63 | 7.66 | 7.36 | 7.42 | -0.67% | 314,456 | 234,540,877 |
| 2024-12-24 | 7.6 | 7.66 | 7.39 | 7.47 | -1.32% | 333,311 | 249,635,168 |
| 2024-12-23 | 7.89 | 7.91 | 7.54 | 7.57 | -4.42% | 390,124 | 300,364,685 |
| 2024-12-20 | 7.89 | 7.99 | 7.84 | 7.92 | 0% | 255,553 | 202,288,373 |
| 2024-12-19 | 7.69 | 7.95 | 7.66 | 7.92 | +1.93% | 387,454 | 303,114,050 |
| 2024-12-18 | 7.68 | 7.83 | 7.64 | 7.77 | +1.04% | 262,775 | 203,511,553 |
| 2024-12-17 | 7.86 | 7.9 | 7.66 | 7.69 | -2.78% | 413,903 | 320,515,679 |
| 2024-12-16 | 7.94 | 8.06 | 7.78 | 7.91 | -0.5% | 552,121 | 436,120,296 |
| 2024-12-13 | 8.05 | 8.1 | 7.91 | 7.95 | -2.45% | 855,234 | 682,932,507 |
| 2024-12-12 | 8.12 | 8.16 | 7.93 | 8.15 | +0.37% | 647,629 | 521,857,889 |
| 2024-12-11 | 8.18 | 8.24 | 8.02 | 8.12 | -0.85% | 556,924 | 451,683,615 |
| 2024-12-10 | 8.32 | 8.48 | 8.14 | 8.19 | +1.74% | 776,062 | 643,155,920 |
| 2024-12-09 | 8.28 | 8.44 | 7.99 | 8.05 | -1.23% | 628,447 | 515,363,447 |
| 2024-12-06 | 8.06 | 8.2 | 7.9 | 8.15 | +1.88% | 516,489 | 418,343,494 |
| 2024-12-05 | 7.82 | 8.08 | 7.81 | 8 | +2.04% | 348,396 | 277,749,416 |
| 2024-12-04 | 8 | 8.14 | 7.79 | 7.84 | -2.61% | 343,650 | 272,870,460 |
| 2024-12-03 | 8.04 | 8.08 | 7.91 | 8.05 | -0.12% | 362,331 | 289,523,805 |
| 2024-12-02 | 8.05 | 8.2 | 8.01 | 8.06 | +1.26% | 466,737 | 377,991,642 |
| 2024-11-29 | 7.8 | 8.05 | 7.73 | 7.96 | +2.71% | 477,790 | 378,030,959 |
| 2024-11-28 | 7.83 | 8.03 | 7.74 | 7.75 | -1.52% | 376,635 | 296,677,519 |
| 2024-11-27 | 7.45 | 7.88 | 7.36 | 7.87 | +5.07% | 444,805 | 338,384,165 |
| 2024-11-26 | 7.65 | 7.77 | 7.49 | 7.49 | -2.73% | 337,713 | 256,914,566 |
| 2024-11-25 | 7.88 | 7.99 | 7.52 | 7.7 | +0.92% | 430,295 | 330,934,594 |
| 2024-11-22 | 8.1 | 8.15 | 7.61 | 7.63 | -5.22% | 521,478 | 411,702,168 |
| 2024-11-21 | 8.08 | 8.1 | 7.92 | 8.05 | -1.35% | 533,971 | 427,882,908 |
| 2024-11-20 | 7.73 | 8.47 | 7.71 | 8.16 | +4.88% | 1,173,100 | 959,495,581 |
| 2024-11-19 | 7.6 | 7.79 | 7.55 | 7.78 | +2.37% | 407,133 | 312,204,955 |
| 2024-11-18 | 8.27 | 8.29 | 7.58 | 7.6 | -8.54% | 697,705 | 543,812,937 |
| 2024-11-15 | 8.21 | 8.46 | 8.19 | 8.31 | +0.24% | 675,936 | 561,589,577 |
| 2024-11-14 | 8.3 | 8.59 | 8.18 | 8.29 | -4.38% | 920,848 | 765,021,357 |
| 2024-11-13 | 8.68 | 9.08 | 8.5 | 8.67 | +4.84% | 1,470,514 | 1,290,027,902 |
| 2024-11-12 | 8.45 | 8.57 | 8.12 | 8.27 | +0.49% | 897,790 | 750,444,292 |
| 2024-11-11 | 7.95 | 8.3 | 7.92 | 8.23 | +2.62% | 612,572 | 498,707,080 |
| 2024-11-08 | 8.11 | 8.18 | 7.95 | 8.02 | -0.12% | 703,046 | 566,575,708 |
| 2024-11-07 | 7.69 | 8.04 | 7.61 | 8.03 | +3.75% | 671,782 | 526,477,712 |
| 2024-11-06 | 7.81 | 7.9 | 7.67 | 7.74 | -0.64% | 521,883 | 406,287,287 |
| 2024-11-05 | 7.5 | 7.8 | 7.47 | 7.79 | +3.87% | 522,083 | 401,552,746 |
| 2024-11-04 | 7.39 | 7.52 | 7.33 | 7.5 | +2.04% | 258,591 | 192,961,799 |
| 2024-11-01 | 7.84 | 7.87 | 7.3 | 7.35 | -6.61% | 639,553 | 482,363,182 |
| 2024-10-31 | 7.79 | 8 | 7.68 | 7.87 | +1.03% | 661,098 | 519,796,079 |
| 2024-10-30 | 7.6 | 7.92 | 7.57 | 7.79 | +2.5% | 560,769 | 434,963,076 |
| 2024-10-29 | 7.77 | 7.88 | 7.58 | 7.6 | -1.81% | 459,417 | 354,111,555 |
| 2024-10-28 | 7.67 | 7.8 | 7.66 | 7.74 | +0.39% | 382,291 | 295,313,968 |
| 2024-10-25 | 7.69 | 7.8 | 7.59 | 7.71 | +0.26% | 448,019 | 344,300,503 |
| 2024-10-24 | 7.66 | 7.89 | 7.63 | 7.69 | -1.03% | 440,716 | 341,057,735 |
| 2024-10-23 | 7.72 | 8.03 | 7.63 | 7.77 | +0.65% | 705,012 | 551,763,199 |
| 2024-10-22 | 7.51 | 7.87 | 7.38 | 7.72 | +2.66% | 827,035 | 630,767,888 |
| 2024-10-21 | 7.48 | 7.65 | 7.36 | 7.52 | +1.21% | 627,389 | 470,792,841 |
| 2024-10-18 | 7.08 | 7.72 | 7.02 | 7.43 | +4.94% | 713,274 | 522,793,833 |
| 2024-10-17 | 7.2 | 7.28 | 7.08 | 7.08 | -0.14% | 378,179 | 271,418,653 |
| 2024-10-16 | 7 | 7.2 | 6.95 | 7.09 | 0% | 326,638 | 231,596,613 |
| 2024-10-15 | 7.25 | 7.44 | 7.07 | 7.09 | -2.21% | 491,145 | 356,419,726 |
| 2024-10-14 | 6.9 | 7.38 | 6.73 | 7.25 | +5.38% | 679,626 | 480,748,032 |
| 2024-10-11 | 7.35 | 7.36 | 6.79 | 6.88 | -6.52% | 666,424 | 467,320,073 |
| 2024-10-10 | 7.6 | 7.81 | 7.26 | 7.36 | -1.21% | 704,600 | 529,710,929 |
| 2024-10-09 | 8.19 | 8.19 | 7.45 | 7.45 | -13.27% | 1,349,934 | 1,056,385,934 |
| 2024-10-08 | 8.85 | 8.85 | 7.54 | 8.59 | +16.24% | 1,974,519 | 1,644,358,060 |
| 2024-09-30 | 6.78 | 7.43 | 6.59 | 7.39 | +17.49% | 1,181,751 | 828,120,259 |
| 2024-09-27 | 5.87 | 6.45 | 5.87 | 6.29 | +9.01% | 785,243 | 484,571,940 |
| 2024-09-26 | 5.54 | 5.78 | 5.53 | 5.77 | +3.96% | 343,525 | 194,256,679 |
| 2024-09-25 | 5.64 | 5.72 | 5.54 | 5.55 | -0.18% | 352,184 | 198,197,600 |
| 2024-09-24 | 5.43 | 5.57 | 5.36 | 5.56 | +2.96% | 308,382 | 169,199,296 |
| 2024-09-23 | 5.39 | 5.44 | 5.33 | 5.4 | +0.56% | 165,574 | 89,378,188 |
| 2024-09-20 | 5.34 | 5.39 | 5.32 | 5.37 | +0.56% | 191,732 | 102,838,979 |
| 2024-09-19 | 5.22 | 5.36 | 5.17 | 5.34 | +2.89% | 236,225 | 125,167,513 |
| 2024-09-18 | 5.22 | 5.23 | 5.11 | 5.19 | -0.76% | 145,590 | 75,186,420 |
| 2024-09-13 | 5.28 | 5.32 | 5.2 | 5.23 | -0.95% | 153,644 | 80,673,884 |
| 2024-09-12 | 5.28 | 5.35 | 5.26 | 5.28 | +0.57% | 154,827 | 82,182,079 |
| 2024-09-11 | 5.27 | 5.29 | 5.22 | 5.25 | -0.57% | 119,076 | 62,593,901 |
| 2024-09-10 | 5.28 | 5.34 | 5.16 | 5.28 | +0.57% | 198,334 | 103,843,173 |
| 2024-09-09 | 5.19 | 5.36 | 5.15 | 5.25 | +0.38% | 211,753 | 111,466,986 |
| 2024-09-06 | 5.39 | 5.43 | 5.22 | 5.23 | -1.32% | 170,119 | 90,124,712 |
| 2024-09-05 | 5.24 | 5.36 | 5.23 | 5.3 | +1.73% | 164,280 | 87,074,640 |
| 2024-09-04 | 5.21 | 5.28 | 5.19 | 5.21 | -0.76% | 149,284 | 78,208,350 |
| 2024-09-03 | 5.24 | 5.28 | 5.17 | 5.25 | +0.38% | 203,860 | 106,622,567 |
| 2024-09-02 | 5.45 | 5.45 | 5.22 | 5.23 | -4.04% | 223,246 | 119,169,649 |
| 2024-08-30 | 5.29 | 5.52 | 5.27 | 5.45 | +2.44% | 310,878 | 168,981,398 |
| 2024-08-29 | 5.29 | 5.33 | 5.11 | 5.32 | +0.38% | 305,661 | 159,155,598 |
| 2024-08-28 | 5.17 | 5.31 | 5.11 | 5.3 | +2.51% | 177,772 | 93,001,158 |
| 2024-08-27 | 5.26 | 5.28 | 5.17 | 5.17 | -1.71% | 103,560 | 53,912,871 |
| 2024-08-26 | 5.22 | 5.26 | 5.16 | 5.26 | +0.96% | 117,761 | 61,655,458 |
| 2024-08-23 | 5.15 | 5.23 | 5.14 | 5.21 | +1.17% | 113,148 | 58,647,187 |
| 2024-08-22 | 5.23 | 5.29 | 5.13 | 5.15 | -1.34% | 175,590 | 91,515,251 |
| 2024-08-21 | 5.28 | 5.33 | 5.21 | 5.22 | -1.14% | 146,515 | 77,095,013 |
| 2024-08-20 | 5.39 | 5.41 | 5.27 | 5.28 | -2.22% | 157,431 | 83,787,261 |
| 2024-08-19 | 5.47 | 5.58 | 5.38 | 5.4 | -1.64% | 194,220 | 106,032,389 |
| 2024-08-16 | 5.43 | 5.52 | 5.42 | 5.49 | +0.37% | 165,632 | 90,684,133 |
| 2024-08-15 | 5.32 | 5.52 | 5.31 | 5.47 | +2.24% | 215,419 | 117,200,320 |
| 2024-08-14 | 5.41 | 5.45 | 5.33 | 5.35 | -0.74% | 121,378 | 65,044,229 |
| 2024-08-13 | 5.37 | 5.4 | 5.31 | 5.39 | +0.37% | 130,081 | 69,669,024 |
| 2024-08-12 | 5.39 | 5.46 | 5.34 | 5.37 | -0.56% | 142,088 | 76,661,553 |
| 2024-08-09 | 5.52 | 5.57 | 5.39 | 5.4 | -1.64% | 182,877 | 100,152,985 |
| 2024-08-08 | 5.45 | 5.56 | 5.41 | 5.49 | +0.37% | 159,576 | 87,545,228 |
| 2024-08-07 | 5.53 | 5.56 | 5.45 | 5.47 | -1.44% | 190,339 | 104,661,578 |
| 2024-08-06 | 5.42 | 5.57 | 5.39 | 5.55 | +3.74% | 304,226 | 166,658,624 |
| 2024-08-05 | 5.46 | 5.59 | 5.34 | 5.35 | -3.6% | 283,808 | 154,986,059 |
| 2024-08-02 | 5.56 | 5.71 | 5.51 | 5.55 | -0.18% | 335,763 | 188,835,827 |
| 2024-08-01 | 5.63 | 5.66 | 5.53 | 5.56 | -1.07% | 220,558 | 123,231,841 |
| 2024-07-31 | 5.31 | 5.62 | 5.27 | 5.62 | +5.84% | 413,770 | 227,209,793 |
| 2024-07-30 | 5.24 | 5.35 | 5.19 | 5.31 | +0.95% | 223,831 | 118,165,646 |
| 2024-07-29 | 5.38 | 5.39 | 5.22 | 5.26 | -2.59% | 298,649 | 157,656,196 |
| 2024-07-26 | 5.4 | 5.48 | 5.36 | 5.4 | +0.37% | 250,759 | 135,419,004 |
| 2024-07-25 | 5.42 | 5.51 | 5.35 | 5.38 | -2.36% | 342,722 | 185,302,748 |
| 2024-07-24 | 5.65 | 5.74 | 5.5 | 5.51 | -5.16% | 615,230 | 344,284,828 |
| 2024-07-23 | 5.51 | 6.11 | 5.44 | 5.81 | +5.06% | 732,922 | 425,073,346 |
| 2024-07-22 | 5.5 | 5.59 | 5.47 | 5.53 | +1.1% | 186,853 | 103,402,756 |
| 2024-07-19 | 5.36 | 5.5 | 5.34 | 5.47 | +1.3% | 180,650 | 98,137,345 |
| 2024-07-18 | 5.46 | 5.47 | 5.33 | 5.4 | -1.82% | 226,051 | 121,662,149 |
| 2024-07-17 | 5.49 | 5.54 | 5.46 | 5.5 | +0.18% | 117,307 | 64,562,221 |
| 2024-07-16 | 5.49 | 5.52 | 5.4 | 5.49 | 0% | 143,935 | 78,713,097 |
| 2024-07-15 | 5.63 | 5.65 | 5.48 | 5.49 | -2.83% | 174,566 | 96,678,022 |
| 2024-07-12 | 5.74 | 5.78 | 5.65 | 5.65 | -1.74% | 158,350 | 90,315,835 |
| 2024-07-11 | 5.71 | 5.77 | 5.66 | 5.75 | +2.86% | 195,404 | 111,930,837 |
| 2024-07-10 | 5.62 | 5.68 | 5.55 | 5.59 | -1.06% | 137,549 | 77,311,409 |
| 2024-07-09 | 5.57 | 5.66 | 5.44 | 5.65 | +1.8% | 179,786 | 99,962,525 |
| 2024-07-08 | 5.71 | 5.71 | 5.53 | 5.55 | -2.97% | 172,465 | 96,426,131 |
| 2024-07-05 | 5.67 | 5.76 | 5.61 | 5.72 | +0.53% | 137,765 | 78,504,239 |
| 2024-07-04 | 5.83 | 5.88 | 5.66 | 5.69 | -2.23% | 151,404 | 86,888,864 |
| 2024-07-03 | 5.88 | 5.92 | 5.82 | 5.82 | -1.36% | 113,617 | 66,561,985 |
| 2024-07-02 | 5.86 | 6.02 | 5.84 | 5.9 | +0.51% | 154,937 | 92,025,686 |
| 2024-07-01 | 5.91 | 5.93 | 5.76 | 5.87 | -0.51% | 154,688 | 90,166,695 |
| 2024-06-28 | 5.95 | 6.05 | 5.9 | 5.9 | -0.84% | 210,609 | 125,750,526 |
| 2024-06-27 | 6.05 | 6.08 | 5.94 | 5.95 | -1.65% | 137,953 | 82,616,954 |
| 2024-06-26 | 5.75 | 6.06 | 5.7 | 6.05 | +5.22% | 203,742 | 119,846,486 |
| 2024-06-25 | 5.85 | 5.95 | 5.7 | 5.75 | -2.04% | 218,811 | 127,139,983 |
| 2024-06-24 | 6.06 | 6.08 | 5.85 | 5.87 | -3.61% | 191,029 | 113,392,332 |
| 2024-06-21 | 6.02 | 6.14 | 5.98 | 6.09 | +1.16% | 148,873 | 90,484,239 |
| 2024-06-20 | 6.19 | 6.21 | 6.02 | 6.02 | -2.9% | 190,291 | 115,740,545 |
| 2024-06-19 | 6.3 | 6.31 | 6.19 | 6.2 | -1.27% | 125,575 | 78,472,283 |
| 2024-06-18 | 6.17 | 6.31 | 6.17 | 6.28 | +1.45% | 148,466 | 93,016,212 |
| 2024-06-17 | 6.17 | 6.27 | 6.16 | 6.19 | -0.48% | 129,016 | 80,036,755 |
| 2024-06-14 | 6.2 | 6.25 | 6.1 | 6.22 | +0.32% | 216,265 | 133,655,725 |
| 2024-06-13 | 6.13 | 6.28 | 6.08 | 6.2 | +1.31% | 216,671 | 134,060,487 |
| 2024-06-12 | 6.12 | 6.2 | 6.08 | 6.12 | 0% | 140,087 | 86,027,722 |
| 2024-06-11 | 5.9 | 6.14 | 5.86 | 6.12 | +2.86% | 200,904 | 121,088,345 |
| 2024-06-07 | 6.05 | 6.13 | 5.88 | 5.95 | -0.17% | 213,224 | 127,220,621 |
| 2024-06-06 | 6.2 | 6.22 | 5.93 | 5.96 | -3.09% | 260,367 | 157,308,229 |
| 2024-06-05 | 6.17 | 6.27 | 6.14 | 6.15 | -0.49% | 225,892 | 140,545,434 |
| 2024-06-04 | 6.03 | 6.19 | 5.99 | 6.18 | +1.81% | 192,202 | 117,025,682 |
| 2024-06-03 | 6.1 | 6.19 | 6.01 | 6.07 | -2.1% | 236,675 | 144,093,057 |
| 2024-05-31 | 6.12 | 6.25 | 6.12 | 6.2 | +1.47% | 165,973 | 103,023,863 |
| 2024-05-30 | 6.07 | 6.14 | 6.01 | 6.11 | +0.16% | 149,477 | 90,943,349 |
| 2024-05-29 | 6.1 | 6.21 | 6.07 | 6.1 | -0.16% | 156,857 | 96,029,686 |
| 2024-05-28 | 6.19 | 6.22 | 6.1 | 6.11 | -1.77% | 160,244 | 98,450,399 |
| 2024-05-27 | 6.27 | 6.28 | 6.05 | 6.22 | -0.32% | 244,956 | 150,035,658 |
| 2024-05-24 | 6.31 | 6.38 | 6.23 | 6.24 | -1.42% | 178,063 | 112,062,973 |
| 2024-05-23 | 6.49 | 6.5 | 6.32 | 6.33 | -2.47% | 199,767 | 127,416,309 |
| 2024-05-22 | 6.52 | 6.55 | 6.46 | 6.49 | -0.92% | 163,453 | 106,203,010 |
| 2024-05-21 | 6.59 | 6.61 | 6.51 | 6.55 | -0.76% | 158,424 | 103,751,923 |
| 2024-05-20 | 6.58 | 6.74 | 6.56 | 6.6 | +0.46% | 283,305 | 188,104,928 |
| 2024-05-17 | 6.42 | 6.58 | 6.35 | 6.57 | +1.86% | 209,442 | 136,172,803 |
| 2024-05-16 | 6.47 | 6.55 | 6.42 | 6.45 | +0.16% | 200,546 | 130,093,028 |
| 2024-05-15 | 6.55 | 6.57 | 6.42 | 6.44 | -1.98% | 181,453 | 117,779,946 |
| 2024-05-14 | 6.56 | 6.69 | 6.52 | 6.57 | 0% | 178,889 | 117,664,080 |
| 2024-05-13 | 6.57 | 6.66 | 6.43 | 6.57 | -0.3% | 237,087 | 155,522,249 |
| 2024-05-10 | 6.82 | 6.84 | 6.57 | 6.59 | -2.95% | 233,678 | 155,499,797 |
| 2024-05-09 | 6.72 | 6.84 | 6.71 | 6.79 | +0.89% | 201,396 | 136,494,420 |
| 2024-05-08 | 6.9 | 6.9 | 6.72 | 6.73 | -3.03% | 255,127 | 172,831,109 |
| 2024-05-07 | 7 | 7.01 | 6.91 | 6.94 | -0.72% | 216,994 | 150,984,202 |
| 2024-05-06 | 7 | 7.09 | 6.96 | 6.99 | +1.45% | 286,521 | 201,146,311 |
| 2024-04-30 | 6.99 | 7.02 | 6.81 | 6.89 | -1.99% | 293,926 | 202,527,108 |
| 2024-04-29 | 6.82 | 7.11 | 6.82 | 7.03 | +1.3% | 469,784 | 328,946,687 |
| 2024-04-26 | 6.75 | 6.95 | 6.73 | 6.94 | +2.51% | 274,486 | 188,978,055 |
| 2024-04-25 | 6.78 | 6.84 | 6.69 | 6.77 | -0.88% | 218,330 | 147,726,661 |
| 2024-04-24 | 6.68 | 6.85 | 6.63 | 6.83 | +2.09% | 247,218 | 167,156,889 |
| 2024-04-23 | 6.62 | 6.72 | 6.55 | 6.69 | +0.9% | 269,602 | 179,395,848 |
| 2024-04-22 | 6.41 | 6.72 | 6.35 | 6.63 | +2.79% | 341,488 | 224,679,482 |
| 2024-04-19 | 6.56 | 6.73 | 6.42 | 6.45 | -1.38% | 416,957 | 274,331,046 |
| 2024-04-18 | 6.55 | 6.65 | 6.48 | 6.54 | -0.76% | 242,337 | 159,026,164 |
| 2024-04-17 | 6.38 | 6.65 | 6.38 | 6.59 | +4.6% | 286,381 | 187,452,883 |
| 2024-04-16 | 6.43 | 6.57 | 6.25 | 6.3 | -3.37% | 321,236 | 204,621,224 |
| 2024-04-15 | 6.59 | 6.69 | 6.4 | 6.52 | -1.36% | 341,870 | 223,594,778 |
| 2024-04-12 | 6.66 | 6.74 | 6.58 | 6.61 | -0.6% | 202,516 | 135,031,760 |
| 2024-04-11 | 6.69 | 6.77 | 6.64 | 6.65 | -0.89% | 222,980 | 149,441,842 |
| 2024-04-10 | 6.91 | 6.92 | 6.61 | 6.71 | -2.89% | 268,134 | 180,108,452 |
| 2024-04-09 | 6.84 | 6.93 | 6.77 | 6.91 | +1.47% | 197,924 | 135,582,251 |
| 2024-04-08 | 6.99 | 7 | 6.8 | 6.81 | -3.81% | 326,326 | 225,118,724 |
| 2024-04-03 | 7.3 | 7.38 | 7.05 | 7.08 | -2.34% | 354,726 | 253,764,833 |
| 2024-04-02 | 7.33 | 7.38 | 7.18 | 7.25 | -1.36% | 258,867 | 187,397,241 |
| 2024-04-01 | 7.26 | 7.37 | 7.24 | 7.35 | +2.23% | 287,345 | 209,922,597 |
| 2024-03-29 | 7.31 | 7.31 | 7.08 | 7.19 | -0.96% | 259,820 | 186,061,715 |
| 2024-03-28 | 7.12 | 7.37 | 7.04 | 7.26 | +2.83% | 314,059 | 227,082,967 |
| 2024-03-27 | 7.37 | 7.38 | 7.05 | 7.06 | -4.21% | 334,636 | 239,389,320 |
| 2024-03-26 | 7.51 | 7.54 | 7.31 | 7.37 | -1.6% | 300,728 | 222,558,168 |
| 2024-03-25 | 7.83 | 7.87 | 7.48 | 7.49 | -3.97% | 409,140 | 313,572,708 |
| 2024-03-22 | 7.77 | 7.9 | 7.57 | 7.8 | 0% | 503,092 | 388,771,830 |
| 2024-03-21 | 7.94 | 8 | 7.74 | 7.8 | -1.14% | 473,984 | 371,219,166 |
| 2024-03-20 | 7.58 | 7.99 | 7.56 | 7.89 | +3.41% | 721,166 | 564,442,038 |
| 2024-03-19 | 7.6 | 7.81 | 7.54 | 7.63 | +0.26% | 546,868 | 420,695,605 |
| 2024-03-18 | 7.7 | 7.83 | 7.5 | 7.61 | +3.26% | 734,231 | 560,763,398 |
| 2024-03-15 | 7.14 | 7.38 | 7.08 | 7.37 | +2.93% | 360,248 | 260,172,300 |
| 2024-03-14 | 7.26 | 7.39 | 7.06 | 7.16 | -0.69% | 364,768 | 262,888,277 |
| 2024-03-13 | 7.12 | 7.28 | 7.09 | 7.21 | +1.12% | 343,362 | 246,524,188 |
| 2024-03-12 | 6.95 | 7.2 | 6.95 | 7.13 | +2.15% | 395,447 | 281,663,569 |
| 2024-03-11 | 6.74 | 6.99 | 6.74 | 6.98 | +3.1% | 346,798 | 239,417,394 |
| 2024-03-08 | 6.72 | 6.81 | 6.67 | 6.77 | +1.04% | 256,369 | 172,691,567 |
| 2024-03-07 | 6.94 | 6.96 | 6.7 | 6.7 | -3.18% | 271,184 | 184,966,119 |
| 2024-03-06 | 6.88 | 7.02 | 6.84 | 6.92 | -0.14% | 250,774 | 173,529,949 |
| 2024-03-05 | 7.04 | 7.04 | 6.86 | 6.93 | -1.84% | 401,486 | 278,671,833 |
| 2024-03-04 | 7.18 | 7.2 | 6.96 | 7.06 | -1.26% | 407,267 | 286,919,508 |
| 2024-03-01 | 7.1 | 7.23 | 6.98 | 7.15 | +0.85% | 385,145 | 272,984,709 |
| 2024-02-29 | 6.74 | 7.12 | 6.72 | 7.09 | +4.73% | 452,891 | 316,770,514 |
| 2024-02-28 | 7.09 | 7.24 | 6.75 | 6.77 | -4.78% | 533,357 | 374,645,118 |
| 2024-02-27 | 6.8 | 7.12 | 6.76 | 7.11 | +3.8% | 435,524 | 304,165,811 |
| 2024-02-26 | 6.88 | 6.95 | 6.78 | 6.85 | -1.58% | 383,079 | 262,676,676 |
| 2024-02-23 | 6.81 | 6.98 | 6.72 | 6.96 | +2.65% | 443,904 | 303,115,500 |
| 2024-02-22 | 6.6 | 6.89 | 6.56 | 6.78 | +2.57% | 462,621 | 313,445,662 |
| 2024-02-21 | 6.54 | 6.75 | 6.5 | 6.61 | +0.15% | 597,531 | 396,671,251 |
| 2024-02-20 | 6.52 | 6.63 | 6.45 | 6.6 | -0.15% | 278,802 | 183,104,051 |
| 2024-02-19 | 6.79 | 6.8 | 6.49 | 6.61 | -0.3% | 537,063 | 356,121,400 |
| 2024-02-08 | 6.52 | 6.87 | 6.48 | 6.63 | +2.16% | 655,015 | 438,845,698 |
| 2024-02-07 | 6 | 6.5 | 5.98 | 6.49 | +6.57% | 763,266 | 485,176,616 |
| 2024-02-06 | 5.44 | 6.1 | 5.42 | 6.09 | +9.34% | 615,914 | 359,719,834 |
| 2024-02-05 | 5.44 | 5.84 | 5.12 | 5.57 | +1.64% | 626,081 | 339,924,758 |
| 2024-02-02 | 5.71 | 5.83 | 5.3 | 5.48 | -4.7% | 459,428 | 255,485,240 |
| 2024-02-01 | 5.64 | 5.94 | 5.59 | 5.75 | +0.88% | 409,843 | 236,720,953 |
| 2024-01-31 | 5.99 | 6.05 | 5.7 | 5.7 | -5.32% | 522,026 | 304,529,424 |
| 2024-01-30 | 6.27 | 6.45 | 5.98 | 6.02 | +2.03% | 638,447 | 394,153,109 |
| 2024-01-29 | 6.04 | 6.09 | 5.87 | 5.9 | -1.99% | 207,231 | 123,158,052 |
| 2024-01-26 | 6.07 | 6.12 | 5.99 | 6.02 | -0.82% | 218,597 | 132,234,873 |
| 2024-01-25 | 5.85 | 6.07 | 5.81 | 6.07 | +3.76% | 290,458 | 173,763,130 |
| 2024-01-24 | 5.78 | 5.86 | 5.63 | 5.85 | +1.74% | 248,343 | 142,898,317 |
| 2024-01-23 | 5.61 | 5.78 | 5.57 | 5.75 | +2.5% | 249,480 | 141,783,925 |
| 2024-01-22 | 5.95 | 5.98 | 5.55 | 5.61 | -6.03% | 301,577 | 174,209,411 |
| 2024-01-19 | 6.05 | 6.08 | 5.94 | 5.97 | -1.49% | 196,474 | 117,959,036 |
| 2024-01-18 | 6.06 | 6.1 | 5.89 | 6.06 | 0% | 272,294 | 162,805,242 |
| 2024-01-17 | 6.22 | 6.25 | 6.06 | 6.06 | -3.04% | 201,379 | 124,089,646 |
| 2024-01-16 | 6.28 | 6.32 | 6.15 | 6.25 | -0.64% | 225,152 | 140,045,954 |
| 2024-01-15 | 6.33 | 6.36 | 6.24 | 6.29 | -0.63% | 156,575 | 98,662,343 |
| 2024-01-12 | 6.41 | 6.45 | 6.33 | 6.33 | -1.56% | 215,305 | 137,458,561 |
| 2024-01-11 | 6.37 | 6.51 | 6.37 | 6.43 | +1.1% | 294,568 | 189,514,112 |
| 2024-01-10 | 6.46 | 6.49 | 6.35 | 6.36 | -2% | 228,989 | 146,497,426 |
| 2024-01-09 | 6.57 | 6.64 | 6.45 | 6.49 | -1.07% | 235,592 | 154,044,531 |
| 2024-01-08 | 6.76 | 6.77 | 6.55 | 6.56 | -3.24% | 243,655 | 161,150,981 |
| 2024-01-05 | 6.93 | 6.95 | 6.74 | 6.78 | -1.88% | 205,719 | 140,591,261 |
| 2024-01-04 | 7.02 | 7.04 | 6.88 | 6.91 | -1.57% | 193,296 | 133,836,127 |
| 2024-01-03 | 7.04 | 7.13 | 6.96 | 7.02 | -0.71% | 203,432 | 143,086,588 |
| 2024-01-02 | 7.21 | 7.22 | 7.06 | 7.07 | -1.67% | 192,499 | 136,807,845 |
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：