股票概览
8.22
-5.73%
-0.5
8.71
开盘价
8.72
最高价
8.21
最低价
174,670
成交量
数据更新至: 2024-12-31
技术指标
8.38
MA5 (5日均线)
8.40
MA10 (10日均线)
8.60
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 | 8.71 | 8.72 | 8.21 | 8.22 | -5.73% | 174,670 | 146,749,910 |
| 2024-12-30 | 8.62 | 8.8 | 8.41 | 8.72 | -0.68% | 236,719 | 204,681,843 |
| 2024-12-27 | 8.22 | 9.13 | 8.22 | 8.78 | +7.47% | 397,364 | 348,578,245 |
| 2024-12-26 | 7.97 | 8.28 | 7.96 | 8.17 | +2.13% | 82,604 | 67,608,634 |
| 2024-12-25 | 8.23 | 8.3 | 7.86 | 8 | -3.61% | 111,295 | 89,028,304 |
| 2024-12-24 | 8.25 | 8.44 | 8.17 | 8.3 | +1.47% | 85,366 | 70,833,349 |
| 2024-12-23 | 8.68 | 8.72 | 8.16 | 8.18 | -5.32% | 113,220 | 94,618,861 |
| 2024-12-20 | 8.55 | 8.81 | 8.46 | 8.64 | +1.17% | 102,149 | 87,899,413 |
| 2024-12-19 | 8.32 | 8.58 | 8.29 | 8.54 | +1.3% | 93,803 | 79,304,000 |
| 2024-12-18 | 8.34 | 8.57 | 8.19 | 8.43 | +1.44% | 106,882 | 90,129,343 |
| 2024-12-17 | 8.72 | 8.76 | 8.27 | 8.31 | -4.7% | 131,426 | 110,722,995 |
| 2024-12-16 | 8.8 | 8.95 | 8.64 | 8.72 | -0.91% | 114,004 | 100,209,775 |
| 2024-12-13 | 8.91 | 9.09 | 8.8 | 8.8 | -2.11% | 143,723 | 128,160,804 |
| 2024-12-12 | 9.02 | 9.06 | 8.83 | 8.99 | -0.88% | 156,278 | 139,878,463 |
| 2024-12-11 | 9.03 | 9.13 | 8.88 | 9.07 | +1% | 198,905 | 178,556,489 |
| 2024-12-10 | 9 | 9.69 | 8.81 | 8.98 | +2.28% | 369,247 | 338,122,259 |
| 2024-12-09 | 8.8 | 8.85 | 8.66 | 8.78 | -0.45% | 101,282 | 88,697,593 |
| 2024-12-06 | 8.77 | 8.86 | 8.63 | 8.82 | +0.11% | 139,495 | 122,192,565 |
| 2024-12-05 | 8.7 | 8.87 | 8.7 | 8.81 | +0.69% | 146,864 | 128,901,350 |
| 2024-12-04 | 8.78 | 9.14 | 8.66 | 8.75 | -1.13% | 265,568 | 236,164,439 |
| 2024-12-03 | 8.8 | 8.93 | 8.72 | 8.85 | -0.23% | 159,672 | 140,941,515 |
| 2024-12-02 | 8.7 | 9.05 | 8.67 | 8.87 | +2.31% | 240,922 | 213,113,814 |
| 2024-11-29 | 8.53 | 8.72 | 8.46 | 8.67 | +1.64% | 138,728 | 119,499,535 |
| 2024-11-28 | 8.49 | 8.66 | 8.45 | 8.53 | +0.47% | 144,732 | 123,854,631 |
| 2024-11-27 | 8.23 | 8.51 | 7.96 | 8.49 | +2.54% | 138,420 | 113,694,831 |
| 2024-11-26 | 8.44 | 8.53 | 8.24 | 8.28 | -1.9% | 94,923 | 79,503,992 |
| 2024-11-25 | 8.21 | 8.45 | 8.01 | 8.44 | +3.56% | 131,806 | 108,960,388 |
| 2024-11-22 | 8.51 | 8.58 | 8.13 | 8.15 | -5.01% | 149,573 | 125,222,154 |
| 2024-11-21 | 8.46 | 8.74 | 8.4 | 8.58 | +1.18% | 187,111 | 161,081,383 |
| 2024-11-20 | 8.16 | 8.54 | 8.16 | 8.48 | +2.91% | 151,838 | 127,155,540 |
| 2024-11-19 | 8.06 | 8.25 | 7.94 | 8.24 | +2.23% | 145,482 | 117,861,279 |
| 2024-11-18 | 8.6 | 8.65 | 7.98 | 8.06 | -4.95% | 206,712 | 168,372,513 |
| 2024-11-15 | 8.41 | 8.86 | 8.29 | 8.48 | +0.47% | 300,688 | 258,036,021 |
| 2024-11-14 | 8.7 | 8.88 | 8.37 | 8.44 | -2.88% | 164,535 | 141,228,891 |
| 2024-11-13 | 8.56 | 8.7 | 8.31 | 8.69 | +1.76% | 163,645 | 139,549,821 |
| 2024-11-12 | 8.7 | 8.78 | 8.4 | 8.54 | -2.18% | 174,568 | 150,174,737 |
| 2024-11-11 | 8.46 | 8.73 | 8.41 | 8.73 | +3.07% | 178,482 | 153,482,400 |
| 2024-11-08 | 8.76 | 8.86 | 8.45 | 8.47 | -0.12% | 213,524 | 183,112,270 |
| 2024-11-07 | 8.22 | 8.48 | 8.2 | 8.48 | +1.68% | 206,349 | 173,069,858 |
| 2024-11-06 | 8.26 | 8.54 | 8.17 | 8.34 | +1.83% | 241,429 | 201,220,166 |
| 2024-11-05 | 7.88 | 8.19 | 7.88 | 8.19 | +3.67% | 141,750 | 114,818,619 |
| 2024-11-04 | 7.76 | 7.92 | 7.72 | 7.9 | +3.4% | 96,204 | 75,572,985 |
| 2024-11-01 | 8.06 | 8.07 | 7.64 | 7.64 | -5.8% | 158,165 | 123,050,485 |
| 2024-10-31 | 8.03 | 8.18 | 8.03 | 8.11 | +0.62% | 132,206 | 107,130,751 |
| 2024-10-30 | 8.1 | 8.19 | 7.97 | 8.06 | -0.12% | 123,771 | 99,838,911 |
| 2024-10-29 | 8.33 | 8.37 | 8.05 | 8.07 | -3.35% | 197,411 | 161,476,105 |
| 2024-10-28 | 8.28 | 8.35 | 8.18 | 8.35 | +1.21% | 166,849 | 138,223,553 |
| 2024-10-25 | 8.18 | 8.32 | 8.15 | 8.25 | +0.86% | 136,920 | 112,761,570 |
| 2024-10-24 | 8.2 | 8.25 | 8.08 | 8.18 | -0.37% | 119,716 | 97,668,191 |
| 2024-10-23 | 8.26 | 8.38 | 8.14 | 8.21 | -1.56% | 180,263 | 149,130,689 |
| 2024-10-22 | 8.18 | 8.34 | 8.08 | 8.34 | +2.58% | 220,093 | 181,060,763 |
| 2024-10-21 | 8 | 8.21 | 7.92 | 8.13 | +2.52% | 199,788 | 161,504,965 |
| 2024-10-18 | 7.61 | 8.07 | 7.61 | 7.93 | +3.26% | 189,472 | 148,948,488 |
| 2024-10-17 | 7.74 | 7.85 | 7.65 | 7.68 | -0.13% | 149,894 | 116,388,806 |
| 2024-10-16 | 7.53 | 7.75 | 7.48 | 7.69 | -0.26% | 132,239 | 101,192,827 |
| 2024-10-15 | 7.75 | 7.96 | 7.69 | 7.71 | -1.78% | 155,565 | 121,497,831 |
| 2024-10-14 | 7.55 | 7.85 | 7.55 | 7.85 | +3.56% | 156,609 | 121,286,845 |
| 2024-10-11 | 7.85 | 7.99 | 7.44 | 7.58 | -4.89% | 192,920 | 147,971,401 |
| 2024-10-10 | 8.03 | 8.24 | 7.8 | 7.97 | +1.92% | 251,427 | 201,823,580 |
| 2024-10-09 | 8.68 | 8.75 | 7.82 | 7.82 | -15.28% | 400,808 | 335,708,215 |
| 2024-10-08 | 9.78 | 9.78 | 8.28 | 9.23 | +11.61% | 569,622 | 513,668,603 |
| 2024-09-30 | 7.54 | 8.51 | 7.45 | 8.27 | +12.06% | 487,116 | 384,988,974 |
| 2024-09-27 | 7.12 | 7.58 | 6.97 | 7.38 | +4.68% | 388,656 | 280,679,443 |
| 2024-09-26 | 6.8 | 7.16 | 6.78 | 7.05 | +3.98% | 327,462 | 228,546,472 |
| 2024-09-25 | 6.65 | 6.98 | 6.62 | 6.78 | +2.88% | 285,037 | 193,284,699 |
| 2024-09-24 | 6.43 | 6.59 | 6.37 | 6.59 | +2.49% | 138,349 | 90,072,361 |
| 2024-09-23 | 6.39 | 6.46 | 6.36 | 6.43 | +0.63% | 78,539 | 50,554,910 |
| 2024-09-20 | 6.39 | 6.44 | 6.33 | 6.39 | -0.47% | 59,068 | 37,682,632 |
| 2024-09-19 | 6.36 | 6.45 | 6.29 | 6.42 | +1.9% | 72,578 | 46,362,275 |
| 2024-09-18 | 6.31 | 6.35 | 6.16 | 6.3 | -0.16% | 68,129 | 42,540,208 |
| 2024-09-13 | 6.47 | 6.5 | 6.31 | 6.31 | -1.87% | 78,936 | 50,332,447 |
| 2024-09-12 | 6.39 | 6.5 | 6.39 | 6.43 | +0.31% | 83,840 | 54,156,894 |
| 2024-09-11 | 6.4 | 6.47 | 6.36 | 6.41 | -0.77% | 65,261 | 41,844,964 |
| 2024-09-10 | 6.37 | 6.46 | 6.34 | 6.46 | +1.1% | 70,104 | 44,853,492 |
| 2024-09-09 | 6.38 | 6.43 | 6.32 | 6.39 | -0.31% | 73,032 | 46,512,980 |
| 2024-09-06 | 6.54 | 6.55 | 6.38 | 6.41 | -1.84% | 90,205 | 58,092,706 |
| 2024-09-05 | 6.48 | 6.58 | 6.48 | 6.53 | +0.46% | 80,529 | 52,510,234 |
| 2024-09-04 | 6.5 | 6.56 | 6.42 | 6.5 | -0.76% | 86,992 | 56,493,112 |
| 2024-09-03 | 6.45 | 6.55 | 6.45 | 6.55 | +1.08% | 90,132 | 58,648,200 |
| 2024-09-02 | 6.62 | 6.71 | 6.47 | 6.48 | -2.85% | 139,145 | 91,562,256 |
| 2024-08-30 | 6.58 | 6.77 | 6.51 | 6.67 | +1.68% | 172,661 | 115,301,833 |
| 2024-08-29 | 6.41 | 6.59 | 6.36 | 6.56 | +1.55% | 113,584 | 74,039,232 |
| 2024-08-28 | 6.36 | 6.49 | 6.32 | 6.46 | +1.1% | 83,173 | 53,519,439 |
| 2024-08-27 | 6.6 | 6.63 | 6.38 | 6.39 | -3.91% | 178,843 | 115,336,806 |
| 2024-08-26 | 6.79 | 6.8 | 6.57 | 6.65 | -2.21% | 211,422 | 140,511,307 |
| 2024-08-23 | 6.73 | 7.09 | 6.71 | 6.8 | +3.03% | 329,631 | 226,134,924 |
| 2024-08-22 | 6.62 | 6.76 | 6.47 | 6.6 | +0.15% | 200,902 | 133,025,685 |
| 2024-08-21 | 6.55 | 6.64 | 6.55 | 6.59 | -0.3% | 110,786 | 73,044,970 |
| 2024-08-20 | 6.83 | 6.85 | 6.56 | 6.61 | -2.94% | 233,531 | 154,857,522 |
| 2024-08-19 | 6.99 | 7.02 | 6.81 | 6.81 | -3.13% | 253,552 | 174,474,543 |
| 2024-08-16 | 7 | 7.12 | 6.88 | 7.03 | +1.74% | 358,414 | 251,445,468 |
| 2024-08-15 | 6.85 | 7.07 | 6.67 | 6.91 | -0.43% | 374,371 | 255,819,658 |
| 2024-08-14 | 6.85 | 7.07 | 6.8 | 6.94 | +2.81% | 423,700 | 294,409,649 |
| 2024-08-13 | 6.72 | 6.83 | 6.65 | 6.75 | -0.74% | 276,149 | 185,684,494 |
| 2024-08-12 | 7.23 | 7.34 | 6.74 | 6.8 | -6.46% | 494,507 | 341,070,015 |
| 2024-08-09 | 7.13 | 7.7 | 7.13 | 7.27 | -7.74% | 798,658 | 588,935,786 |
| 2024-08-08 | 8.6 | 9.3 | 7.81 | 7.88 | +0.25% | 1,162,062 | 1,004,315,248 |
| 2024-08-07 | 7.04 | 7.86 | 6.94 | 7.86 | +20% | 663,531 | 496,524,123 |
| 2024-08-06 | 6.6 | 6.73 | 6.44 | 6.55 | +1.24% | 119,676 | 78,277,780 |
| 2024-08-05 | 6.78 | 6.84 | 6.44 | 6.47 | -4.99% | 175,592 | 116,240,086 |
| 2024-08-02 | 6.95 | 7.01 | 6.78 | 6.81 | -3.27% | 176,104 | 121,171,186 |
| 2024-08-01 | 6.82 | 7.15 | 6.81 | 7.04 | -0.56% | 291,224 | 203,456,300 |
| 2024-07-31 | 6.89 | 7.2 | 6.8 | 7.08 | +2.61% | 285,240 | 201,343,244 |
| 2024-07-30 | 6.85 | 6.98 | 6.8 | 6.9 | -0.14% | 168,910 | 116,308,500 |
| 2024-07-29 | 6.76 | 7.09 | 6.75 | 6.91 | +3.13% | 250,345 | 172,810,118 |
| 2024-07-26 | 6.44 | 6.76 | 6.44 | 6.7 | +3.88% | 166,029 | 110,425,747 |
| 2024-07-25 | 6.32 | 6.56 | 6.29 | 6.45 | +0.78% | 81,753 | 52,707,603 |
| 2024-07-24 | 6.35 | 6.57 | 6.33 | 6.4 | -0.62% | 89,642 | 57,706,154 |
| 2024-07-23 | 6.62 | 6.67 | 6.44 | 6.44 | -3.3% | 97,394 | 63,750,756 |
| 2024-07-22 | 6.48 | 6.68 | 6.48 | 6.66 | +1.99% | 100,941 | 66,762,451 |
| 2024-07-19 | 6.43 | 6.6 | 6.42 | 6.53 | +0.62% | 85,524 | 55,851,715 |
| 2024-07-18 | 6.52 | 6.53 | 6.32 | 6.49 | -0.76% | 112,301 | 72,148,951 |
| 2024-07-17 | 6.66 | 6.68 | 6.52 | 6.54 | -1.8% | 96,140 | 63,149,620 |
| 2024-07-16 | 6.64 | 6.71 | 6.51 | 6.66 | -0.45% | 121,818 | 80,429,303 |
| 2024-07-15 | 6.92 | 6.95 | 6.65 | 6.69 | -2.62% | 141,517 | 95,195,371 |
| 2024-07-12 | 7.08 | 7.08 | 6.87 | 6.87 | -3.24% | 184,691 | 128,599,765 |
| 2024-07-11 | 7 | 7.15 | 6.95 | 7.1 | +2.31% | 237,564 | 167,950,179 |
| 2024-07-10 | 7.05 | 7.14 | 6.92 | 6.94 | -2.94% | 237,654 | 166,117,239 |
| 2024-07-09 | 6.7 | 7.25 | 6.65 | 7.15 | +4.69% | 355,360 | 248,597,567 |
| 2024-07-08 | 6.57 | 6.96 | 6.48 | 6.83 | +2.25% | 306,697 | 207,772,362 |
| 2024-07-05 | 6.42 | 7.28 | 6.42 | 6.68 | +5.03% | 319,640 | 218,824,126 |
| 2024-07-04 | 6.54 | 6.57 | 6.33 | 6.36 | -3.34% | 126,805 | 81,608,235 |
| 2024-07-03 | 6.79 | 6.82 | 6.55 | 6.58 | -3.94% | 196,767 | 130,289,871 |
| 2024-07-02 | 6.77 | 7.02 | 6.68 | 6.85 | +0.59% | 276,380 | 189,567,404 |
| 2024-07-01 | 6.88 | 6.96 | 6.66 | 6.81 | -2.44% | 323,784 | 220,611,877 |
| 2024-06-28 | 6.69 | 7.5 | 6.69 | 6.98 | +9.92% | 526,618 | 377,429,932 |
| 2024-06-27 | 6.5 | 6.55 | 6.32 | 6.35 | -3.2% | 161,080 | 103,643,074 |
| 2024-06-26 | 6.37 | 6.56 | 6.25 | 6.56 | +2.02% | 164,177 | 105,635,857 |
| 2024-06-25 | 6.35 | 6.54 | 6.32 | 6.43 | +0.31% | 132,916 | 85,504,273 |
| 2024-06-24 | 6.8 | 6.83 | 6.41 | 6.41 | -6.97% | 215,162 | 141,709,461 |
| 2024-06-21 | 6.88 | 7.07 | 6.71 | 6.89 | -1.15% | 196,982 | 135,902,678 |
| 2024-06-20 | 7.23 | 7.31 | 6.95 | 6.97 | -5.43% | 286,638 | 203,271,709 |
| 2024-06-19 | 7.56 | 7.59 | 7.33 | 7.37 | -3.53% | 316,856 | 235,244,676 |
| 2024-06-18 | 7.4 | 7.79 | 7.23 | 7.64 | +3.1% | 452,953 | 340,457,939 |
| 2024-06-17 | 7.21 | 7.45 | 7.05 | 7.41 | +0.95% | 296,103 | 216,657,595 |
| 2024-06-14 | 7.27 | 7.65 | 7.22 | 7.34 | -0.54% | 428,598 | 318,933,039 |
| 2024-06-13 | 7.09 | 7.49 | 7 | 7.38 | +4.38% | 475,145 | 347,051,619 |
| 2024-06-12 | 6.86 | 7.14 | 6.84 | 7.07 | +0.43% | 319,219 | 224,454,307 |
| 2024-06-11 | 6.83 | 7.04 | 6.45 | 7.04 | +1.29% | 360,409 | 243,028,614 |
| 2024-06-07 | 7.28 | 7.36 | 6.78 | 6.95 | -4.01% | 427,469 | 300,412,771 |
| 2024-06-06 | 7.76 | 7.84 | 7.02 | 7.24 | -7.18% | 581,829 | 427,730,127 |
| 2024-06-05 | 8.18 | 8.49 | 7.78 | 7.8 | -8.98% | 634,011 | 511,866,845 |
| 2024-06-04 | 8.5 | 8.8 | 8.16 | 8.57 | -5.2% | 732,471 | 616,374,348 |
| 2024-06-03 | 8.5 | 9.48 | 8.35 | 9.04 | +11.6% | 1,113,011 | 983,574,421 |
| 2024-05-31 | 7.1 | 8.1 | 7.1 | 8.1 | +20% | 620,414 | 470,727,741 |
| 2024-05-30 | 6.92 | 6.96 | 6.66 | 6.75 | -2.32% | 143,655 | 96,932,617 |
| 2024-05-29 | 7 | 7.05 | 6.84 | 6.91 | -2.54% | 184,486 | 127,839,625 |
| 2024-05-28 | 6.75 | 7.19 | 6.73 | 7.09 | +4.26% | 315,997 | 222,558,400 |
| 2024-05-27 | 6.6 | 6.89 | 6.6 | 6.8 | +2.56% | 138,294 | 93,721,355 |
| 2024-05-24 | 6.5 | 6.96 | 6.48 | 6.63 | +1.53% | 143,083 | 96,482,697 |
| 2024-05-23 | 6.77 | 6.79 | 6.51 | 6.53 | -4.67% | 126,720 | 83,848,176 |
| 2024-05-22 | 6.75 | 6.86 | 6.69 | 6.85 | +1.48% | 110,521 | 75,010,401 |
| 2024-05-21 | 6.82 | 6.85 | 6.69 | 6.75 | -1.6% | 100,001 | 67,398,549 |
| 2024-05-20 | 6.89 | 7.05 | 6.83 | 6.86 | -1.58% | 155,583 | 107,499,897 |
| 2024-05-17 | 6.6 | 7.48 | 6.58 | 6.97 | +5.29% | 245,284 | 171,478,049 |
| 2024-05-16 | 6.69 | 6.8 | 6.6 | 6.62 | -2.65% | 124,066 | 82,827,449 |
| 2024-05-15 | 6.95 | 7.02 | 6.74 | 6.8 | -3.55% | 181,661 | 124,490,818 |
| 2024-05-14 | 6.74 | 7.1 | 6.72 | 7.05 | +3.07% | 242,419 | 169,392,851 |
| 2024-05-13 | 6.73 | 6.94 | 6.58 | 6.84 | +0.59% | 195,244 | 131,997,091 |
| 2024-05-10 | 6.74 | 6.98 | 6.59 | 6.8 | +1.04% | 153,139 | 104,391,139 |
| 2024-05-09 | 6.59 | 6.77 | 6.59 | 6.73 | +1.82% | 62,511 | 42,081,333 |
| 2024-05-08 | 6.78 | 6.8 | 6.58 | 6.61 | -2.36% | 79,674 | 53,111,048 |
| 2024-05-07 | 6.58 | 6.82 | 6.52 | 6.77 | +2.73% | 98,523 | 66,067,283 |
| 2024-05-06 | 6.53 | 6.64 | 6.52 | 6.59 | +2.01% | 64,769 | 42,577,301 |
| 2024-04-30 | 6.66 | 6.67 | 6.34 | 6.46 | -2.42% | 96,853 | 62,593,430 |
| 2024-04-29 | 6.29 | 6.63 | 6.29 | 6.62 | +4.58% | 117,513 | 76,774,102 |
| 2024-04-26 | 6.39 | 6.4 | 6.17 | 6.33 | -4.24% | 147,403 | 92,548,056 |
| 2024-04-25 | 6.5 | 6.63 | 6.48 | 6.61 | +0.76% | 75,036 | 49,320,802 |
| 2024-04-24 | 6.4 | 6.56 | 6.36 | 6.56 | +2.34% | 74,201 | 48,104,971 |
| 2024-04-23 | 6.29 | 6.44 | 6.27 | 6.41 | +1.91% | 54,172 | 34,518,518 |
| 2024-04-22 | 6.32 | 6.42 | 6.1 | 6.29 | -1.72% | 71,957 | 45,132,821 |
| 2024-04-19 | 6.38 | 6.51 | 6.34 | 6.4 | -1.39% | 60,755 | 38,967,767 |
| 2024-04-18 | 6.36 | 6.54 | 6.26 | 6.49 | +1.56% | 84,087 | 53,982,323 |
| 2024-04-17 | 5.94 | 6.39 | 5.94 | 6.39 | +10.17% | 104,708 | 65,289,731 |
| 2024-04-16 | 6.4 | 6.41 | 5.71 | 5.8 | -9.94% | 145,189 | 86,202,644 |
| 2024-04-15 | 6.86 | 6.91 | 6.33 | 6.44 | -5.85% | 98,956 | 64,797,967 |
| 2024-04-12 | 6.94 | 7.03 | 6.83 | 6.84 | -1.44% | 54,507 | 37,683,574 |
| 2024-04-11 | 6.76 | 6.99 | 6.72 | 6.94 | +1.61% | 77,464 | 53,486,850 |
| 2024-04-10 | 7.09 | 7.09 | 6.72 | 6.83 | -3.53% | 86,338 | 59,349,845 |
| 2024-04-09 | 6.93 | 7.09 | 6.93 | 7.08 | +2.16% | 64,889 | 45,570,327 |
| 2024-04-08 | 7.19 | 7.27 | 6.91 | 6.93 | -4.28% | 94,818 | 66,615,380 |
| 2024-04-03 | 7.34 | 7.38 | 7.17 | 7.24 | -1.76% | 75,329 | 54,438,669 |
| 2024-04-02 | 7.34 | 7.38 | 7.25 | 7.37 | -0.27% | 118,758 | 87,094,132 |
| 2024-04-01 | 7.35 | 7.42 | 7.23 | 7.39 | +1.79% | 164,801 | 120,503,508 |
| 2024-03-29 | 6.96 | 7.48 | 6.9 | 7.26 | +4.01% | 171,536 | 123,668,970 |
| 2024-03-28 | 6.76 | 7.03 | 6.71 | 6.98 | +3.1% | 73,438 | 50,765,673 |
| 2024-03-27 | 7.11 | 7.11 | 6.77 | 6.77 | -4.65% | 80,764 | 55,979,851 |
| 2024-03-26 | 7.08 | 7.12 | 6.91 | 7.1 | +0.71% | 68,986 | 48,489,765 |
| 2024-03-25 | 7.2 | 7.28 | 7.01 | 7.05 | -2.62% | 75,730 | 54,278,474 |
| 2024-03-22 | 7.32 | 7.33 | 7.14 | 7.24 | -1.36% | 86,142 | 62,162,949 |
| 2024-03-21 | 7.4 | 7.44 | 7.2 | 7.34 | -0.54% | 96,355 | 70,353,720 |
| 2024-03-20 | 7.24 | 7.4 | 7.23 | 7.38 | +1.93% | 119,298 | 87,606,423 |
| 2024-03-19 | 7.21 | 7.28 | 7.18 | 7.24 | +0.14% | 95,437 | 69,037,117 |
| 2024-03-18 | 7.08 | 7.23 | 7.06 | 7.23 | +2.41% | 97,068 | 69,552,108 |
| 2024-03-15 | 6.98 | 7.07 | 6.95 | 7.06 | +1.15% | 86,803 | 60,892,053 |
| 2024-03-14 | 7.01 | 7.09 | 6.87 | 6.98 | -0.99% | 86,648 | 60,522,026 |
| 2024-03-13 | 7.03 | 7.15 | 6.94 | 7.05 | +0.28% | 114,912 | 80,888,278 |
| 2024-03-12 | 7 | 7.09 | 6.94 | 7.03 | -0.42% | 131,710 | 92,304,514 |
| 2024-03-11 | 7.16 | 7.3 | 6.95 | 7.06 | +2.32% | 158,320 | 111,687,021 |
| 2024-03-08 | 6.8 | 6.95 | 6.74 | 6.9 | +0.58% | 129,088 | 88,444,895 |
| 2024-03-07 | 6.89 | 7.3 | 6.77 | 6.86 | +0.15% | 199,282 | 138,927,938 |
| 2024-03-06 | 6.54 | 6.95 | 6.48 | 6.85 | +4.42% | 159,715 | 108,231,399 |
| 2024-03-05 | 6.68 | 6.76 | 6.51 | 6.56 | -2.53% | 111,984 | 74,376,944 |
| 2024-03-04 | 6.77 | 6.84 | 6.59 | 6.73 | 0% | 112,286 | 75,370,100 |
| 2024-03-01 | 6.63 | 6.77 | 6.55 | 6.73 | +1.36% | 119,571 | 79,706,687 |
| 2024-02-29 | 6.33 | 6.64 | 6.32 | 6.64 | +4.9% | 138,558 | 90,100,715 |
| 2024-02-28 | 6.92 | 7.06 | 6.33 | 6.33 | -8.39% | 206,946 | 138,380,686 |
| 2024-02-27 | 6.69 | 6.91 | 6.61 | 6.91 | +2.52% | 122,273 | 82,953,538 |
| 2024-02-26 | 6.63 | 6.85 | 6.51 | 6.74 | +2.9% | 146,293 | 97,792,665 |
| 2024-02-23 | 6.32 | 6.58 | 6.27 | 6.55 | +3.48% | 147,888 | 94,775,546 |
| 2024-02-22 | 6.1 | 6.33 | 6.08 | 6.33 | +2.93% | 116,445 | 73,034,552 |
| 2024-02-21 | 6.05 | 6.32 | 5.91 | 6.15 | +1.15% | 134,528 | 83,208,823 |
| 2024-02-20 | 6 | 6.13 | 5.86 | 6.08 | +1.84% | 111,124 | 66,560,735 |
| 2024-02-19 | 5.78 | 6.12 | 5.72 | 5.97 | +4.55% | 177,175 | 105,074,628 |
| 2024-02-08 | 5.15 | 5.75 | 5.09 | 5.71 | +9.18% | 187,096 | 100,948,662 |
| 2024-02-07 | 5.33 | 5.42 | 5.08 | 5.23 | +0.19% | 170,150 | 89,366,523 |
| 2024-02-06 | 5 | 5.41 | 4.68 | 5.22 | +2.55% | 197,239 | 98,974,537 |
| 2024-02-05 | 5.84 | 5.9 | 5 | 5.09 | -13.73% | 209,733 | 110,296,545 |
| 2024-02-02 | 6.29 | 6.44 | 5.69 | 5.9 | -6.65% | 160,284 | 96,702,226 |
| 2024-02-01 | 6.45 | 6.49 | 6.19 | 6.32 | -2.77% | 110,153 | 69,496,401 |
| 2024-01-31 | 6.83 | 6.83 | 6.43 | 6.5 | -4.27% | 92,458 | 61,256,966 |
| 2024-01-30 | 6.91 | 7.07 | 6.76 | 6.79 | -3.69% | 75,646 | 52,219,820 |
| 2024-01-29 | 7.28 | 7.35 | 7 | 7.05 | -3.16% | 85,245 | 60,765,239 |
| 2024-01-26 | 7.22 | 7.43 | 7.22 | 7.28 | -0.14% | 99,447 | 73,007,876 |
| 2024-01-25 | 7.02 | 7.31 | 7.02 | 7.29 | +2.39% | 144,941 | 104,443,471 |
| 2024-01-24 | 7.05 | 7.2 | 6.9 | 7.12 | +1.28% | 145,420 | 102,529,349 |
| 2024-01-23 | 7.13 | 7.18 | 6.95 | 7.03 | -1.82% | 142,220 | 100,084,792 |
| 2024-01-22 | 7.6 | 7.6 | 7.04 | 7.16 | -7.25% | 197,778 | 145,787,013 |
| 2024-01-19 | 8.42 | 8.49 | 7.66 | 7.72 | -10.96% | 302,809 | 236,596,208 |
| 2024-01-18 | 8.79 | 8.92 | 8.43 | 8.67 | -2.69% | 59,324 | 51,266,793 |
| 2024-01-17 | 9.09 | 9.19 | 8.8 | 8.91 | -3.05% | 45,312 | 41,014,400 |
| 2024-01-16 | 9.11 | 9.23 | 9 | 9.19 | +0.77% | 40,603 | 36,953,976 |
| 2024-01-15 | 9.11 | 9.17 | 9.01 | 9.12 | +0.11% | 30,604 | 27,880,852 |
| 2024-01-12 | 9.11 | 9.29 | 9.1 | 9.11 | +0.11% | 30,338 | 27,853,359 |
| 2024-01-11 | 8.94 | 9.14 | 8.84 | 9.1 | +2.13% | 33,676 | 30,373,353 |
| 2024-01-10 | 8.91 | 9.04 | 8.8 | 8.91 | -0.34% | 29,959 | 26,743,524 |
| 2024-01-09 | 8.91 | 9.07 | 8.87 | 8.94 | +0.22% | 28,947 | 25,920,368 |
| 2024-01-08 | 9.09 | 9.09 | 8.91 | 8.92 | -1.44% | 30,207 | 27,139,183 |
| 2024-01-05 | 9.27 | 9.29 | 9.03 | 9.05 | -2.69% | 29,201 | 26,714,033 |
| 2024-01-04 | 9.35 | 9.35 | 9.22 | 9.3 | -0.64% | 22,892 | 21,221,189 |
| 2024-01-03 | 9.28 | 9.4 | 9.26 | 9.36 | +0.32% | 44,884 | 41,829,449 |
| 2024-01-02 | 9.26 | 9.4 | 9.13 | 9.33 | +0.76% | 48,423 | 45,139,395 |
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：