股票概览
6.78
-4.37%
-0.31
7.09
开盘价
7.15
最高价
6.76
最低价
19,251
成交量
数据更新至: 2024-12-31
技术指标
7.16
MA5 (5日均线)
7.43
MA10 (10日均线)
7.79
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 | 7.09 | 7.15 | 6.76 | 6.78 | -4.37% | 19,251 | 13,376,393 |
| 2024-12-30 | 7.34 | 7.34 | 7.09 | 7.09 | -3.67% | 7,187 | 5,148,403 |
| 2024-12-27 | 7.29 | 7.49 | 7.23 | 7.36 | +1.24% | 9,306 | 6,860,501 |
| 2024-12-26 | 7.27 | 7.36 | 7.2 | 7.27 | -0.27% | 6,848 | 4,987,941 |
| 2024-12-25 | 7.46 | 7.46 | 7.14 | 7.29 | -1.35% | 7,827 | 5,672,616 |
| 2024-12-24 | 7.39 | 7.48 | 7.27 | 7.39 | 0% | 7,092 | 5,219,076 |
| 2024-12-23 | 7.87 | 7.87 | 7.34 | 7.39 | -6.1% | 20,448 | 15,310,886 |
| 2024-12-20 | 7.83 | 7.98 | 7.8 | 7.87 | -0.51% | 10,780 | 8,485,887 |
| 2024-12-19 | 7.91 | 7.93 | 7.77 | 7.91 | -0.13% | 7,186 | 5,639,148 |
| 2024-12-18 | 7.9 | 7.98 | 7.81 | 7.92 | +1.02% | 5,135 | 4,055,754 |
| 2024-12-17 | 8.12 | 8.16 | 7.79 | 7.84 | -4.27% | 14,326 | 11,385,069 |
| 2024-12-16 | 8.2 | 8.29 | 8.16 | 8.19 | 0% | 11,338 | 9,350,813 |
| 2024-12-13 | 8.54 | 8.59 | 8.16 | 8.19 | -4.32% | 19,379 | 16,183,127 |
| 2024-12-12 | 8.36 | 8.63 | 8.28 | 8.56 | +3.76% | 22,186 | 18,883,437 |
| 2024-12-11 | 8.12 | 8.28 | 8.08 | 8.25 | +1.23% | 8,703 | 7,157,096 |
| 2024-12-10 | 8.37 | 8.48 | 8.12 | 8.15 | +0.62% | 12,009 | 9,920,263 |
| 2024-12-09 | 8.09 | 8.19 | 8.02 | 8.1 | +0.37% | 10,350 | 8,391,972 |
| 2024-12-06 | 8.11 | 8.13 | 8 | 8.07 | -0.62% | 9,003 | 7,246,517 |
| 2024-12-05 | 8 | 8.12 | 7.9 | 8.12 | +1.25% | 5,837 | 4,702,920 |
| 2024-12-04 | 8.22 | 8.34 | 7.91 | 8.02 | -2.91% | 16,786 | 13,620,626 |
| 2024-12-03 | 8.18 | 8.45 | 8.12 | 8.26 | +0.61% | 15,335 | 12,758,587 |
| 2024-12-02 | 8.26 | 8.36 | 8.2 | 8.21 | -0.97% | 12,835 | 10,583,878 |
| 2024-11-29 | 8.03 | 8.38 | 8.03 | 8.29 | +1.72% | 11,273 | 9,279,840 |
| 2024-11-28 | 7.88 | 8.34 | 7.85 | 8.15 | +2.64% | 16,381 | 13,395,028 |
| 2024-11-27 | 7.7 | 7.96 | 7.56 | 7.94 | +2.58% | 12,618 | 9,767,187 |
| 2024-11-26 | 7.75 | 8.15 | 7.66 | 7.74 | -0.39% | 10,267 | 8,106,331 |
| 2024-11-25 | 7.82 | 7.95 | 7.64 | 7.77 | -1.15% | 13,028 | 10,118,481 |
| 2024-11-22 | 8.22 | 8.23 | 7.79 | 7.86 | -4.38% | 17,942 | 14,378,465 |
| 2024-11-21 | 8.18 | 8.33 | 8.09 | 8.22 | -0.6% | 9,170 | 7,516,193 |
| 2024-11-20 | 8.12 | 8.34 | 8 | 8.27 | +1.85% | 12,133 | 9,926,226 |
| 2024-11-19 | 8.13 | 8.16 | 7.87 | 8.12 | +1.12% | 9,827 | 7,886,244 |
| 2024-11-18 | 8.3 | 8.34 | 7.8 | 8.03 | -3.02% | 19,221 | 15,524,240 |
| 2024-11-15 | 8.74 | 8.86 | 8.19 | 8.28 | -5.91% | 26,617 | 22,712,931 |
| 2024-11-14 | 8.45 | 8.95 | 8.41 | 8.8 | +3.53% | 29,751 | 25,934,524 |
| 2024-11-13 | 8.61 | 8.75 | 8.43 | 8.5 | -1.73% | 15,305 | 13,099,062 |
| 2024-11-12 | 8.46 | 8.86 | 8.4 | 8.65 | +2.25% | 28,042 | 24,017,405 |
| 2024-11-11 | 8.47 | 8.63 | 8.31 | 8.46 | -1.17% | 20,604 | 17,442,791 |
| 2024-11-08 | 9.1 | 9.1 | 8.53 | 8.56 | -4.89% | 30,695 | 26,874,362 |
| 2024-11-07 | 8.42 | 9.05 | 8.34 | 9 | +5.88% | 37,136 | 32,970,191 |
| 2024-11-06 | 8.49 | 8.74 | 8.43 | 8.5 | -0.58% | 20,187 | 17,305,795 |
| 2024-11-05 | 8.48 | 8.65 | 8.43 | 8.55 | +0.47% | 21,051 | 18,003,310 |
| 2024-11-04 | 8.33 | 8.55 | 8.15 | 8.51 | +0.95% | 20,867 | 17,520,340 |
| 2024-11-01 | 8.39 | 8.48 | 7.92 | 8.43 | -0.24% | 36,312 | 29,938,154 |
| 2024-10-31 | 8.68 | 8.87 | 8.45 | 8.45 | -1.86% | 40,268 | 34,645,707 |
| 2024-10-30 | 8.91 | 9.76 | 8.52 | 8.61 | -5.59% | 74,338 | 67,852,238 |
| 2024-10-29 | 8.29 | 9.12 | 8.07 | 9.12 | +10.68% | 54,399 | 46,323,148 |
| 2024-10-28 | 7.9 | 8.3 | 7.78 | 8.24 | +4.57% | 45,814 | 37,348,177 |
| 2024-10-25 | 7.34 | 8.37 | 7.25 | 7.88 | +6.2% | 72,449 | 57,390,818 |
| 2024-10-24 | 7.15 | 7.73 | 7.09 | 7.42 | +3.06% | 32,629 | 24,234,079 |
| 2024-10-23 | 7.05 | 7.2 | 7 | 7.2 | +0.42% | 27,983 | 19,816,080 |
| 2024-10-22 | 6.82 | 7.3 | 6.82 | 7.17 | +4.37% | 57,767 | 40,678,394 |
| 2024-10-21 | 6.7 | 6.95 | 6.65 | 6.87 | +2.08% | 20,321 | 13,834,125 |
| 2024-10-18 | 6.47 | 6.77 | 6.44 | 6.73 | +3.7% | 21,361 | 14,195,546 |
| 2024-10-17 | 6.62 | 6.72 | 6.44 | 6.49 | -2.41% | 19,323 | 12,701,685 |
| 2024-10-16 | 6.65 | 6.68 | 6.52 | 6.65 | -0.15% | 11,422 | 7,567,867 |
| 2024-10-15 | 6.87 | 6.87 | 6.62 | 6.66 | -2.77% | 18,097 | 12,194,221 |
| 2024-10-14 | 6.77 | 6.87 | 6.68 | 6.85 | +1.18% | 20,231 | 13,733,889 |
| 2024-10-11 | 6.96 | 7.16 | 6.71 | 6.77 | -3.01% | 27,521 | 19,032,011 |
| 2024-10-10 | 6.92 | 7.26 | 6.92 | 6.98 | +1.16% | 37,127 | 26,403,192 |
| 2024-10-09 | 7.59 | 7.61 | 6.86 | 6.9 | -12.1% | 40,942 | 29,544,531 |
| 2024-10-08 | 8.18 | 8.38 | 7.4 | 7.85 | +8.13% | 72,138 | 56,729,875 |
| 2024-09-30 | 6.75 | 7.4 | 6.65 | 7.26 | +9.17% | 88,678 | 62,314,616 |
| 2024-09-27 | 6.61 | 6.78 | 6.42 | 6.65 | +2.47% | 48,369 | 31,673,604 |
| 2024-09-26 | 6.38 | 6.54 | 6.36 | 6.49 | +1.41% | 10,865 | 7,032,314 |
| 2024-09-25 | 6.35 | 6.65 | 6.31 | 6.4 | +1.11% | 16,851 | 10,921,071 |
| 2024-09-24 | 6.31 | 6.4 | 6.23 | 6.33 | +0.64% | 8,637 | 5,451,530 |
| 2024-09-23 | 6.28 | 6.38 | 6.28 | 6.29 | -0.79% | 3,621 | 2,290,670 |
| 2024-09-20 | 6.23 | 6.34 | 6.15 | 6.34 | +1.93% | 6,941 | 4,349,271 |
| 2024-09-19 | 5.94 | 6.33 | 5.86 | 6.22 | +6.14% | 12,483 | 7,650,648 |
| 2024-09-18 | 6 | 6 | 5.76 | 5.86 | -2.17% | 5,181 | 3,035,030 |
| 2024-09-13 | 6.05 | 6.07 | 5.99 | 5.99 | -0.33% | 4,055 | 2,441,738 |
| 2024-09-12 | 6.03 | 6.07 | 6.01 | 6.01 | -0.33% | 2,710 | 1,635,431 |
| 2024-09-11 | 6.05 | 6.1 | 6.01 | 6.03 | -1.15% | 3,746 | 2,264,061 |
| 2024-09-10 | 6.08 | 6.11 | 6.02 | 6.1 | +0.33% | 4,127 | 2,499,993 |
| 2024-09-09 | 6.09 | 6.15 | 6.02 | 6.08 | -0.82% | 3,651 | 2,217,220 |
| 2024-09-06 | 6.16 | 6.21 | 6.12 | 6.13 | -0.81% | 6,964 | 4,291,729 |
| 2024-09-05 | 6.19 | 6.29 | 6.12 | 6.18 | -0.8% | 14,271 | 8,791,116 |
| 2024-09-04 | 6.38 | 6.47 | 6.21 | 6.23 | -2.96% | 11,713 | 7,397,870 |
| 2024-09-03 | 6.29 | 6.49 | 6.23 | 6.42 | +2.56% | 9,502 | 6,032,084 |
| 2024-09-02 | 6.32 | 6.33 | 6.21 | 6.26 | -0.95% | 9,283 | 5,826,877 |
| 2024-08-30 | 6.23 | 6.44 | 6.16 | 6.32 | +1.44% | 13,669 | 8,596,833 |
| 2024-08-29 | 6.28 | 6.38 | 6.21 | 6.23 | -2.35% | 10,556 | 6,597,134 |
| 2024-08-28 | 6.29 | 6.4 | 6.18 | 6.38 | +0.95% | 5,132 | 3,238,102 |
| 2024-08-27 | 6.32 | 6.39 | 6.19 | 6.32 | -1.25% | 5,236 | 3,308,059 |
| 2024-08-26 | 6.7 | 6.7 | 6.4 | 6.4 | -0.31% | 12,235 | 7,923,615 |
| 2024-08-23 | 6.32 | 6.46 | 6.26 | 6.42 | +1.1% | 3,922 | 2,511,194 |
| 2024-08-22 | 6.32 | 6.45 | 6.32 | 6.35 | +0.16% | 4,429 | 2,826,060 |
| 2024-08-21 | 6.42 | 6.43 | 6.34 | 6.34 | -1.4% | 3,922 | 2,500,283 |
| 2024-08-20 | 6.62 | 6.62 | 6.36 | 6.43 | -3.02% | 11,254 | 7,268,497 |
| 2024-08-19 | 6.69 | 6.71 | 6.63 | 6.63 | -0.3% | 4,760 | 3,169,337 |
| 2024-08-16 | 6.75 | 6.79 | 6.64 | 6.65 | -1.77% | 13,988 | 9,326,725 |
| 2024-08-15 | 6.75 | 6.84 | 6.69 | 6.77 | -0.59% | 7,060 | 4,763,184 |
| 2024-08-14 | 6.87 | 6.96 | 6.8 | 6.81 | -1.45% | 3,844 | 2,638,272 |
| 2024-08-13 | 6.88 | 7.12 | 6.8 | 6.91 | +1.17% | 7,293 | 5,059,691 |
| 2024-08-12 | 7.04 | 7.24 | 6.78 | 6.83 | -3.94% | 13,753 | 9,480,353 |
| 2024-08-09 | 7.42 | 7.42 | 7.1 | 7.11 | -4.18% | 15,248 | 11,032,101 |
| 2024-08-08 | 6.94 | 7.5 | 6.94 | 7.42 | +5.4% | 21,255 | 15,522,691 |
| 2024-08-07 | 7.15 | 7.28 | 7 | 7.04 | -1.68% | 10,952 | 7,755,039 |
| 2024-08-06 | 6.89 | 7.32 | 6.8 | 7.16 | +3.32% | 15,762 | 11,213,996 |
| 2024-08-05 | 6.71 | 6.98 | 6.71 | 6.93 | +3.28% | 19,293 | 13,253,517 |
| 2024-08-02 | 6.71 | 6.82 | 6.69 | 6.71 | -0.74% | 11,265 | 7,591,655 |
| 2024-08-01 | 6.77 | 6.83 | 6.66 | 6.76 | -0.29% | 10,183 | 6,869,760 |
| 2024-07-31 | 6.65 | 6.99 | 6.65 | 6.78 | +1.65% | 12,263 | 8,314,448 |
| 2024-07-30 | 6.68 | 6.72 | 6.61 | 6.67 | -0.15% | 4,715 | 3,138,950 |
| 2024-07-29 | 6.74 | 6.78 | 6.64 | 6.68 | -0.74% | 3,973 | 2,662,227 |
| 2024-07-26 | 6.55 | 6.75 | 6.55 | 6.73 | +2.44% | 5,858 | 3,893,701 |
| 2024-07-25 | 6.69 | 6.69 | 6.54 | 6.57 | -1.65% | 5,147 | 3,396,298 |
| 2024-07-24 | 6.77 | 6.87 | 6.68 | 6.68 | -2.2% | 5,521 | 3,725,005 |
| 2024-07-23 | 6.66 | 7.06 | 6.66 | 6.83 | +1.79% | 10,760 | 7,439,845 |
| 2024-07-22 | 6.66 | 6.77 | 6.63 | 6.71 | +0.3% | 3,593 | 2,395,843 |
| 2024-07-19 | 6.6 | 6.75 | 6.6 | 6.69 | 0% | 3,962 | 2,641,993 |
| 2024-07-18 | 6.68 | 6.76 | 6.6 | 6.69 | +0.15% | 4,478 | 2,994,135 |
| 2024-07-17 | 6.8 | 6.87 | 6.68 | 6.68 | -1.76% | 5,108 | 3,454,580 |
| 2024-07-16 | 6.6 | 6.81 | 6.53 | 6.8 | +2.87% | 6,781 | 4,549,288 |
| 2024-07-15 | 6.56 | 6.61 | 6.33 | 6.61 | +0.76% | 8,992 | 5,805,972 |
| 2024-07-12 | 6.74 | 6.79 | 6.5 | 6.56 | -2.53% | 5,534 | 3,684,157 |
| 2024-07-11 | 6.73 | 6.84 | 6.64 | 6.73 | 0% | 6,907 | 4,635,917 |
| 2024-07-10 | 6.84 | 6.85 | 6.62 | 6.73 | -1.61% | 6,502 | 4,388,430 |
| 2024-07-09 | 6.86 | 6.95 | 6.76 | 6.84 | -1.3% | 6,871 | 4,707,199 |
| 2024-07-08 | 6.64 | 7.07 | 6.62 | 6.93 | +2.51% | 12,522 | 8,571,210 |
| 2024-07-05 | 6.5 | 6.79 | 6.5 | 6.76 | +2.42% | 7,048 | 4,721,563 |
| 2024-07-04 | 6.83 | 6.84 | 6.6 | 6.6 | -3.51% | 9,861 | 6,588,444 |
| 2024-07-03 | 6.59 | 7.11 | 6.59 | 6.84 | +2.55% | 16,547 | 11,383,814 |
| 2024-07-02 | 6.44 | 6.68 | 6.3 | 6.67 | +3.57% | 12,636 | 8,279,371 |
| 2024-07-01 | 6.23 | 6.54 | 6.02 | 6.44 | +2.71% | 19,084 | 11,966,713 |
| 2024-06-28 | 6.22 | 6.28 | 6.14 | 6.27 | -0.16% | 11,205 | 6,954,436 |
| 2024-06-27 | 6.25 | 6.47 | 6.16 | 6.28 | -0.32% | 8,458 | 5,328,491 |
| 2024-06-26 | 6.4 | 6.44 | 6.05 | 6.3 | -1.72% | 17,598 | 10,889,500 |
| 2024-06-25 | 6.72 | 6.75 | 6.22 | 6.41 | -7.1% | 30,960 | 20,150,248 |
| 2024-06-24 | 6.18 | 7.32 | 6.1 | 6.9 | +13.11% | 40,670 | 28,206,850 |
| 2024-06-21 | 6.09 | 6.15 | 6.02 | 6.1 | +0.16% | 4,339 | 2,646,666 |
| 2024-06-20 | 6.33 | 6.39 | 6.05 | 6.09 | -4.25% | 8,693 | 5,377,858 |
| 2024-06-19 | 6.37 | 6.41 | 6.28 | 6.36 | -0.47% | 4,124 | 2,622,445 |
| 2024-06-18 | 6.5 | 6.5 | 6.32 | 6.39 | -0.93% | 6,697 | 4,260,855 |
| 2024-06-17 | 6.37 | 6.5 | 6.31 | 6.45 | +1.26% | 5,749 | 3,691,162 |
| 2024-06-14 | 6.36 | 6.45 | 6.23 | 6.37 | +0.16% | 6,338 | 4,021,717 |
| 2024-06-13 | 6.55 | 6.61 | 6.33 | 6.36 | -3.2% | 9,379 | 6,042,666 |
| 2024-06-12 | 6.65 | 6.76 | 6.54 | 6.57 | -1.05% | 10,548 | 6,982,968 |
| 2024-06-11 | 6.55 | 6.87 | 6.15 | 6.64 | +2% | 16,842 | 11,130,235 |
| 2024-06-07 | 6.59 | 6.73 | 6.48 | 6.51 | +0.46% | 11,452 | 7,540,715 |
| 2024-06-06 | 6.9 | 6.97 | 6.25 | 6.48 | -7.03% | 26,100 | 16,993,007 |
| 2024-06-05 | 6.96 | 7.34 | 6.92 | 6.97 | -0.85% | 20,176 | 14,417,052 |
| 2024-06-04 | 6.9 | 7.08 | 6.81 | 7.03 | +1.88% | 9,957 | 6,901,471 |
| 2024-06-03 | 7.18 | 7.22 | 6.76 | 6.9 | -3.77% | 17,543 | 12,234,032 |
| 2024-05-31 | 7.13 | 7.27 | 7.05 | 7.17 | +0.14% | 7,599 | 5,414,852 |
| 2024-05-30 | 7.25 | 7.3 | 7.1 | 7.16 | -2.19% | 11,519 | 8,261,752 |
| 2024-05-29 | 7.28 | 7.46 | 7.01 | 7.32 | -0.41% | 21,108 | 15,317,271 |
| 2024-05-28 | 7.38 | 7.64 | 7.3 | 7.35 | -1.61% | 13,883 | 10,392,372 |
| 2024-05-27 | 7.92 | 8 | 7.31 | 7.47 | -5.8% | 21,932 | 16,505,447 |
| 2024-05-24 | 8.05 | 8.18 | 7.88 | 7.93 | -1.98% | 14,843 | 11,883,984 |
| 2024-05-23 | 8.16 | 8.49 | 7.83 | 8.09 | -2.65% | 27,981 | 22,816,352 |
| 2024-05-22 | 8.15 | 8.55 | 8.1 | 8.31 | +0.73% | 20,452 | 17,021,007 |
| 2024-05-21 | 8.55 | 8.6 | 8.15 | 8.25 | -5.93% | 37,935 | 31,745,177 |
| 2024-05-20 | 8.8 | 9.38 | 8.7 | 8.77 | -1.57% | 43,003 | 38,847,062 |
| 2024-05-17 | 8.85 | 9.48 | 8.66 | 8.91 | -5.21% | 67,612 | 60,771,430 |
| 2024-05-16 | 8.26 | 9.75 | 7.93 | 9.4 | +15.2% | 99,310 | 87,675,884 |
| 2024-05-15 | 7.6 | 8.16 | 7.49 | 8.16 | +20% | 69,465 | 55,811,143 |
| 2024-05-13 | 7.66 | 7.66 | 6.26 | 6.8 | -13.04% | 56,991 | 38,509,669 |
| 2024-05-10 | 8.03 | 8.03 | 7.75 | 7.82 | -2.25% | 6,114 | 4,798,336 |
| 2024-05-09 | 8.13 | 8.31 | 7.92 | 8 | -1.48% | 11,900 | 9,624,565 |
| 2024-05-08 | 8.33 | 8.33 | 8.1 | 8.12 | -1.81% | 3,113 | 2,542,499 |
| 2024-05-07 | 8.29 | 8.33 | 8.19 | 8.27 | -1.19% | 4,985 | 4,116,113 |
| 2024-05-06 | 8.12 | 8.38 | 7.73 | 8.37 | +3.08% | 10,530 | 8,580,831 |
| 2024-04-30 | 8.3 | 8.34 | 8.11 | 8.12 | -1.81% | 3,726 | 3,046,547 |
| 2024-04-29 | 7.93 | 8.32 | 7.93 | 8.27 | +2.73% | 6,251 | 5,127,655 |
| 2024-04-26 | 7.99 | 8.19 | 7.95 | 8.05 | +0.12% | 5,503 | 4,441,743 |
| 2024-04-25 | 8.22 | 8.29 | 8.04 | 8.04 | -2.31% | 5,694 | 4,652,271 |
| 2024-04-24 | 8.22 | 8.35 | 8.11 | 8.23 | +0.37% | 5,106 | 4,219,174 |
| 2024-04-23 | 8.55 | 8.79 | 8.19 | 8.2 | -7.76% | 14,747 | 12,375,623 |
| 2024-04-22 | 8.01 | 8.89 | 8 | 8.89 | +9.89% | 15,333 | 12,926,496 |
| 2024-04-19 | 8.09 | 8.09 | 7.8 | 8.09 | +1.76% | 6,018 | 4,778,120 |
| 2024-04-18 | 8.01 | 8.08 | 7.91 | 7.95 | -0.75% | 5,869 | 4,686,978 |
| 2024-04-17 | 7.69 | 8.13 | 7.69 | 8.01 | +4.84% | 10,501 | 8,366,371 |
| 2024-04-16 | 8.07 | 8.07 | 7.64 | 7.64 | -5.33% | 14,294 | 11,110,672 |
| 2024-04-15 | 8.4 | 8.75 | 7.98 | 8.07 | -8.81% | 15,950 | 13,384,019 |
| 2024-04-12 | 8.71 | 8.91 | 8.64 | 8.85 | +1.03% | 5,876 | 5,151,247 |
| 2024-04-11 | 8.95 | 9.03 | 8.75 | 8.76 | -2.77% | 10,981 | 9,736,356 |
| 2024-04-10 | 8.97 | 9.18 | 8.82 | 9.01 | +0.45% | 10,868 | 9,772,039 |
| 2024-04-09 | 9 | 9.05 | 8.89 | 8.97 | -1.54% | 8,293 | 7,432,040 |
| 2024-04-08 | 9.22 | 9.34 | 8.98 | 9.11 | -2.46% | 9,291 | 8,515,104 |
| 2024-04-03 | 9.2 | 9.49 | 9.03 | 9.34 | +0.43% | 9,643 | 8,953,483 |
| 2024-04-02 | 9.09 | 9.5 | 9.03 | 9.3 | +2.54% | 10,823 | 10,044,407 |
| 2024-04-01 | 8.8 | 9.09 | 8.73 | 9.07 | +3.19% | 8,939 | 8,007,400 |
| 2024-03-29 | 9.02 | 9.12 | 8.74 | 8.79 | -2.66% | 13,922 | 12,367,241 |
| 2024-03-28 | 8.82 | 9.08 | 8.79 | 9.03 | +1.69% | 20,566 | 18,468,676 |
| 2024-03-27 | 9.16 | 9.29 | 8.78 | 8.88 | -2.95% | 17,935 | 16,130,515 |
| 2024-03-26 | 9.3 | 9.46 | 8.98 | 9.15 | -1.19% | 12,383 | 11,358,257 |
| 2024-03-25 | 9.5 | 9.65 | 9.23 | 9.26 | -2.63% | 10,188 | 9,691,507 |
| 2024-03-22 | 9.65 | 9.68 | 9.42 | 9.51 | -2.06% | 11,904 | 11,351,229 |
| 2024-03-21 | 9.79 | 9.85 | 9.62 | 9.71 | -0.82% | 13,019 | 12,696,847 |
| 2024-03-20 | 9.66 | 9.85 | 9.61 | 9.79 | +1.35% | 6,391 | 6,217,759 |
| 2024-03-19 | 9.82 | 9.9 | 9.61 | 9.66 | -1.53% | 9,858 | 9,612,774 |
| 2024-03-18 | 10.18 | 10.18 | 9.69 | 9.81 | -1.8% | 12,413 | 12,193,068 |
| 2024-03-15 | 9.58 | 10.2 | 9.58 | 9.99 | +2.99% | 14,331 | 14,266,318 |
| 2024-03-14 | 10.18 | 10.26 | 9.57 | 9.7 | -4.15% | 17,897 | 17,586,082 |
| 2024-03-13 | 10.35 | 10.95 | 10.06 | 10.12 | -7.58% | 27,768 | 28,730,633 |
| 2024-03-12 | 10.6 | 11.19 | 10.4 | 10.95 | +3.69% | 20,748 | 22,722,020 |
| 2024-03-11 | 10.46 | 10.67 | 10.45 | 10.56 | +1.73% | 7,606 | 8,026,423 |
| 2024-03-08 | 10.57 | 10.57 | 10.31 | 10.38 | -0.48% | 5,643 | 5,876,490 |
| 2024-03-07 | 10.17 | 10.67 | 10.1 | 10.43 | +2.56% | 9,408 | 9,783,862 |
| 2024-03-06 | 9.97 | 10.3 | 9.9 | 10.17 | 0% | 10,472 | 10,567,783 |
| 2024-03-05 | 10.35 | 10.55 | 10.02 | 10.17 | -3.78% | 13,572 | 13,899,442 |
| 2024-03-04 | 10.28 | 10.83 | 10.05 | 10.57 | +4.76% | 14,847 | 15,640,722 |
| 2024-03-01 | 9.57 | 10.09 | 9.51 | 10.09 | +5.43% | 7,762 | 7,637,512 |
| 2024-02-29 | 9.15 | 9.64 | 9.15 | 9.57 | +3.35% | 7,622 | 7,208,537 |
| 2024-02-28 | 9.97 | 10.31 | 9.23 | 9.26 | -7.03% | 12,570 | 12,401,455 |
| 2024-02-27 | 9.79 | 9.99 | 9.71 | 9.96 | +1.74% | 8,078 | 7,976,125 |
| 2024-02-26 | 9.66 | 9.87 | 9.46 | 9.79 | +1.98% | 8,985 | 8,703,662 |
| 2024-02-23 | 9.59 | 9.7 | 9.41 | 9.6 | +0.21% | 10,584 | 10,080,278 |
| 2024-02-22 | 9.61 | 9.78 | 9.42 | 9.58 | -0.21% | 8,819 | 8,456,804 |
| 2024-02-21 | 9.15 | 9.98 | 9.07 | 9.6 | +4.46% | 14,108 | 13,591,155 |
| 2024-02-20 | 8.99 | 9.23 | 8.86 | 9.19 | +2.22% | 8,036 | 7,296,099 |
| 2024-02-19 | 8.72 | 9 | 8.5 | 8.99 | +5.64% | 9,553 | 8,405,409 |
| 2024-02-08 | 8.1 | 8.6 | 8.06 | 8.51 | +2.53% | 10,965 | 9,158,599 |
| 2024-02-07 | 8.31 | 8.67 | 8.2 | 8.3 | +1.22% | 12,187 | 10,286,757 |
| 2024-02-06 | 7.78 | 8.27 | 7.24 | 8.2 | +5.4% | 17,755 | 14,016,743 |
| 2024-02-05 | 8.56 | 8.56 | 7.72 | 7.78 | -9.11% | 23,002 | 18,496,201 |
| 2024-02-02 | 9.5 | 9.73 | 8.24 | 8.56 | -10.37% | 27,929 | 25,014,254 |
| 2024-02-01 | 10.22 | 10.5 | 9.55 | 9.55 | -13.65% | 26,105 | 25,979,587 |
| 2024-01-31 | 11.7 | 12.15 | 11.05 | 11.06 | -5.63% | 16,688 | 19,425,831 |
| 2024-01-30 | 11.81 | 12.08 | 11.7 | 11.72 | -1.84% | 5,618 | 6,645,274 |
| 2024-01-29 | 12.45 | 12.45 | 11.94 | 11.94 | -4.48% | 7,461 | 9,097,741 |
| 2024-01-26 | 12.49 | 12.69 | 12.28 | 12.5 | -0.32% | 10,144 | 12,639,887 |
| 2024-01-25 | 12.49 | 12.57 | 12.3 | 12.54 | +0.48% | 6,924 | 8,617,487 |
| 2024-01-24 | 12.19 | 12.68 | 12.1 | 12.48 | +2.46% | 9,619 | 11,902,972 |
| 2024-01-23 | 12.03 | 12.34 | 11.92 | 12.18 | +0.83% | 5,715 | 6,919,137 |
| 2024-01-22 | 12.7 | 12.82 | 12.08 | 12.08 | -5.55% | 12,765 | 15,801,945 |
| 2024-01-19 | 12.91 | 12.96 | 12.7 | 12.79 | -1.08% | 6,718 | 8,601,536 |
| 2024-01-18 | 13.05 | 13.11 | 12.62 | 12.93 | -1.9% | 15,162 | 19,443,916 |
| 2024-01-17 | 13.39 | 13.5 | 13.12 | 13.18 | -1.86% | 6,844 | 9,111,906 |
| 2024-01-16 | 13.35 | 13.55 | 13.09 | 13.43 | +0.75% | 11,661 | 15,611,043 |
| 2024-01-15 | 13.08 | 13.48 | 13.02 | 13.33 | +1.29% | 6,315 | 8,402,662 |
| 2024-01-12 | 12.99 | 13.16 | 12.97 | 13.16 | +0.46% | 4,585 | 5,994,483 |
| 2024-01-11 | 12.94 | 13.18 | 12.76 | 13.1 | +1.55% | 8,219 | 10,721,024 |
| 2024-01-10 | 12.62 | 12.93 | 12.5 | 12.9 | +1.65% | 8,565 | 10,905,890 |
| 2024-01-09 | 12.69 | 12.93 | 12.63 | 12.69 | -0.08% | 7,779 | 9,935,213 |
| 2024-01-08 | 13.09 | 13.09 | 12.62 | 12.7 | -2.61% | 14,319 | 18,379,135 |
| 2024-01-05 | 13.2 | 13.33 | 12.95 | 13.04 | -2.03% | 14,108 | 18,447,176 |
| 2024-01-04 | 13.01 | 13.41 | 12.86 | 13.31 | +2.38% | 14,257 | 18,874,668 |
| 2024-01-03 | 12.82 | 13.18 | 12.68 | 13 | +1.56% | 18,753 | 24,317,455 |
| 2024-01-02 | 12.89 | 13.13 | 12.59 | 12.8 | +4.07% | 27,923 | 35,708,841 |
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：