股票概览
6.86
-2.7%
-0.19
7.1
开盘价
7.11
最高价
6.85
最低价
76,867
成交量
数据更新至: 2024-12-31
技术指标
7.10
MA5 (5日均线)
7.27
MA10 (10日均线)
7.71
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 | 7.1 | 7.11 | 6.85 | 6.86 | -2.7% | 76,867 | 53,480,283 |
| 2024-12-30 | 7.25 | 7.25 | 7.02 | 7.05 | -2.62% | 86,189 | 61,035,577 |
| 2024-12-27 | 7.2 | 7.32 | 7.15 | 7.24 | +0.7% | 69,543 | 50,516,424 |
| 2024-12-26 | 7.18 | 7.27 | 7.17 | 7.19 | +0.14% | 55,834 | 40,313,440 |
| 2024-12-25 | 7.36 | 7.39 | 7.09 | 7.18 | -0.97% | 78,942 | 56,927,184 |
| 2024-12-24 | 7.31 | 7.36 | 7.17 | 7.25 | -0.14% | 79,856 | 57,904,362 |
| 2024-12-23 | 7.53 | 7.56 | 7.22 | 7.26 | -4.22% | 117,578 | 86,282,378 |
| 2024-12-20 | 7.54 | 7.66 | 7.51 | 7.58 | +0.26% | 82,237 | 62,388,466 |
| 2024-12-19 | 7.49 | 7.61 | 7.4 | 7.56 | -0.13% | 92,184 | 69,078,011 |
| 2024-12-18 | 7.63 | 7.7 | 7.5 | 7.57 | -0.26% | 90,553 | 68,780,847 |
| 2024-12-17 | 7.91 | 7.93 | 7.57 | 7.59 | -4.29% | 147,968 | 114,052,455 |
| 2024-12-16 | 8.01 | 8.07 | 7.88 | 7.93 | -1% | 123,622 | 98,582,368 |
| 2024-12-13 | 8.26 | 8.26 | 8 | 8.01 | -3.49% | 215,824 | 174,758,103 |
| 2024-12-12 | 8.35 | 8.36 | 8.22 | 8.3 | -0.48% | 145,513 | 120,684,534 |
| 2024-12-11 | 8.32 | 8.42 | 8.3 | 8.34 | -0.24% | 170,345 | 142,127,781 |
| 2024-12-10 | 8.6 | 8.66 | 8.35 | 8.36 | -0.12% | 243,396 | 207,162,980 |
| 2024-12-09 | 8.33 | 8.47 | 8.22 | 8.37 | +0.6% | 186,162 | 155,456,664 |
| 2024-12-06 | 8.39 | 8.43 | 8.18 | 8.32 | -0.83% | 217,749 | 180,835,671 |
| 2024-12-05 | 7.95 | 8.48 | 7.93 | 8.39 | +5.67% | 319,127 | 263,738,717 |
| 2024-12-04 | 8.08 | 8.1 | 7.88 | 7.94 | -2.22% | 113,064 | 90,316,003 |
| 2024-12-03 | 8.22 | 8.24 | 8.02 | 8.12 | -1.46% | 134,384 | 108,950,776 |
| 2024-12-02 | 8.07 | 8.27 | 8.04 | 8.24 | +2.11% | 180,223 | 147,862,361 |
| 2024-11-29 | 7.97 | 8.14 | 7.79 | 8.07 | +1.51% | 191,736 | 153,341,376 |
| 2024-11-28 | 7.8 | 8.17 | 7.78 | 7.95 | +1.66% | 193,493 | 153,919,867 |
| 2024-11-27 | 7.7 | 7.82 | 7.4 | 7.82 | +1.16% | 125,412 | 95,307,311 |
| 2024-11-26 | 7.79 | 7.91 | 7.7 | 7.73 | -0.9% | 111,384 | 86,881,389 |
| 2024-11-25 | 7.66 | 7.8 | 7.61 | 7.8 | +2.5% | 112,444 | 86,655,514 |
| 2024-11-22 | 8.02 | 8.14 | 7.58 | 7.61 | -4.99% | 146,296 | 114,817,618 |
| 2024-11-21 | 8.03 | 8.19 | 7.91 | 8.01 | +0.5% | 148,037 | 119,006,141 |
| 2024-11-20 | 7.75 | 7.99 | 7.73 | 7.97 | +2.71% | 139,828 | 110,445,523 |
| 2024-11-19 | 7.59 | 7.78 | 7.53 | 7.76 | +2.92% | 114,476 | 87,645,390 |
| 2024-11-18 | 7.63 | 7.84 | 7.42 | 7.54 | -0.79% | 159,838 | 121,503,354 |
| 2024-11-15 | 7.75 | 7.81 | 7.58 | 7.6 | -2.06% | 121,312 | 93,619,350 |
| 2024-11-14 | 8.03 | 8.03 | 7.73 | 7.76 | -3.36% | 99,299 | 78,091,173 |
| 2024-11-13 | 7.98 | 8.16 | 7.85 | 8.03 | -0.5% | 144,271 | 115,258,697 |
| 2024-11-12 | 8.12 | 8.32 | 7.97 | 8.07 | 0% | 208,672 | 170,408,797 |
| 2024-11-11 | 7.8 | 8.09 | 7.8 | 8.07 | +2.41% | 165,693 | 132,143,157 |
| 2024-11-08 | 7.98 | 8.07 | 7.83 | 7.88 | -0.25% | 173,712 | 137,743,582 |
| 2024-11-07 | 7.59 | 7.9 | 7.55 | 7.9 | +3.54% | 165,596 | 128,934,738 |
| 2024-11-06 | 7.59 | 7.75 | 7.55 | 7.63 | +0.79% | 144,755 | 110,715,645 |
| 2024-11-05 | 7.33 | 7.59 | 7.25 | 7.57 | +3.27% | 136,600 | 102,281,678 |
| 2024-11-04 | 7.15 | 7.34 | 7.13 | 7.33 | +2.81% | 93,766 | 68,108,274 |
| 2024-11-01 | 7.4 | 7.42 | 7.12 | 7.13 | -3.78% | 129,919 | 94,019,396 |
| 2024-10-31 | 7.39 | 7.47 | 7.32 | 7.41 | +0.54% | 123,312 | 91,170,609 |
| 2024-10-30 | 7.45 | 7.56 | 7.24 | 7.37 | -1.73% | 115,039 | 85,068,003 |
| 2024-10-29 | 7.78 | 7.87 | 7.48 | 7.5 | -3.1% | 164,181 | 125,105,945 |
| 2024-10-28 | 7.61 | 7.76 | 7.5 | 7.74 | -0.26% | 170,017 | 130,093,007 |
| 2024-10-25 | 7.5 | 7.77 | 7.47 | 7.76 | +3.33% | 163,686 | 125,399,167 |
| 2024-10-24 | 7.51 | 7.64 | 7.45 | 7.51 | 0% | 100,909 | 76,041,727 |
| 2024-10-23 | 7.54 | 7.63 | 7.42 | 7.51 | -0.4% | 131,458 | 98,753,419 |
| 2024-10-22 | 7.32 | 7.54 | 7.29 | 7.54 | +2.45% | 133,532 | 99,157,392 |
| 2024-10-21 | 7.25 | 7.45 | 7.18 | 7.36 | +1.94% | 169,633 | 124,104,957 |
| 2024-10-18 | 6.98 | 7.38 | 6.95 | 7.22 | +3% | 181,114 | 129,610,465 |
| 2024-10-17 | 7.13 | 7.26 | 6.99 | 7.01 | -1.41% | 130,756 | 92,905,125 |
| 2024-10-16 | 7 | 7.21 | 6.97 | 7.11 | +0.28% | 100,105 | 71,316,665 |
| 2024-10-15 | 7.23 | 7.35 | 7.09 | 7.09 | -2.74% | 141,720 | 102,042,871 |
| 2024-10-14 | 7.24 | 7.33 | 6.97 | 7.29 | +0.14% | 198,448 | 142,137,566 |
| 2024-10-11 | 7.56 | 7.56 | 7.06 | 7.28 | -2.93% | 173,445 | 124,557,157 |
| 2024-10-10 | 7.68 | 7.99 | 7.46 | 7.5 | -0.79% | 203,545 | 156,332,201 |
| 2024-10-09 | 8.5 | 8.5 | 7.55 | 7.56 | -13.4% | 281,858 | 225,830,112 |
| 2024-10-08 | 9.49 | 9.49 | 8.26 | 8.73 | +10.23% | 482,000 | 419,800,279 |
| 2024-09-30 | 7.35 | 8 | 7.19 | 7.92 | +13.96% | 307,278 | 233,577,999 |
| 2024-09-27 | 6.76 | 7.13 | 6.6 | 6.95 | +6.11% | 192,494 | 132,313,183 |
| 2024-09-26 | 6.25 | 6.55 | 6.17 | 6.55 | +5.48% | 124,284 | 78,654,884 |
| 2024-09-25 | 6.15 | 6.36 | 6.14 | 6.21 | +2.64% | 125,548 | 78,447,734 |
| 2024-09-24 | 5.83 | 6.07 | 5.82 | 6.05 | +4.31% | 122,965 | 73,339,507 |
| 2024-09-23 | 5.91 | 5.95 | 5.77 | 5.8 | -2.19% | 78,115 | 45,649,441 |
| 2024-09-20 | 6.08 | 6.09 | 5.88 | 5.93 | -2.79% | 88,957 | 52,885,397 |
| 2024-09-19 | 6.15 | 6.22 | 6.05 | 6.1 | 0% | 63,277 | 38,876,700 |
| 2024-09-18 | 6.12 | 6.2 | 5.99 | 6.1 | -1.13% | 35,140 | 21,300,325 |
| 2024-09-13 | 6.35 | 6.35 | 6.15 | 6.17 | -2.22% | 42,385 | 26,334,313 |
| 2024-09-12 | 6.34 | 6.48 | 6.3 | 6.31 | -0.32% | 37,219 | 23,765,471 |
| 2024-09-11 | 6.4 | 6.43 | 6.29 | 6.33 | -0.78% | 30,888 | 19,631,926 |
| 2024-09-10 | 6.46 | 6.53 | 6.23 | 6.38 | -1.09% | 49,705 | 31,526,169 |
| 2024-09-09 | 6.49 | 6.56 | 6.33 | 6.45 | +0.31% | 36,901 | 23,834,170 |
| 2024-09-06 | 6.72 | 6.72 | 6.43 | 6.43 | -3.6% | 35,954 | 23,436,011 |
| 2024-09-05 | 6.58 | 6.73 | 6.58 | 6.67 | +1.21% | 26,647 | 17,776,053 |
| 2024-09-04 | 6.56 | 6.71 | 6.52 | 6.59 | +0.15% | 30,074 | 19,914,117 |
| 2024-09-03 | 6.62 | 6.72 | 6.57 | 6.58 | -1.2% | 36,697 | 24,306,138 |
| 2024-09-02 | 6.88 | 6.94 | 6.64 | 6.66 | -3.2% | 40,578 | 27,464,923 |
| 2024-08-30 | 6.77 | 7.02 | 6.68 | 6.88 | +2.08% | 46,553 | 32,112,594 |
| 2024-08-29 | 6.49 | 6.82 | 6.41 | 6.74 | +3.85% | 61,147 | 40,828,273 |
| 2024-08-28 | 6.39 | 6.63 | 6.24 | 6.49 | -3.13% | 75,981 | 48,983,506 |
| 2024-08-27 | 6.74 | 6.86 | 6.67 | 6.7 | -0.59% | 39,839 | 26,813,186 |
| 2024-08-26 | 6.7 | 6.82 | 6.67 | 6.74 | +0.6% | 32,677 | 22,077,775 |
| 2024-08-23 | 6.84 | 6.88 | 6.66 | 6.7 | -2.33% | 36,980 | 24,926,067 |
| 2024-08-22 | 7.03 | 7.05 | 6.84 | 6.86 | -2.28% | 37,581 | 26,036,703 |
| 2024-08-21 | 7.15 | 7.17 | 7 | 7.02 | -1.68% | 31,288 | 22,125,298 |
| 2024-08-20 | 7.38 | 7.39 | 7.1 | 7.14 | -3.25% | 48,718 | 35,109,894 |
| 2024-08-19 | 7.5 | 7.51 | 7.33 | 7.38 | -1.6% | 58,649 | 43,346,778 |
| 2024-08-16 | 7.35 | 7.52 | 7.22 | 7.5 | +2.32% | 68,754 | 51,081,669 |
| 2024-08-15 | 7.24 | 7.38 | 7.16 | 7.33 | +1.52% | 35,390 | 25,837,601 |
| 2024-08-14 | 7.34 | 7.34 | 7.2 | 7.22 | -1.37% | 23,694 | 17,152,841 |
| 2024-08-13 | 7.3 | 7.34 | 7.2 | 7.32 | +0.14% | 30,429 | 22,152,080 |
| 2024-08-12 | 7.25 | 7.4 | 7.18 | 7.31 | +1.25% | 36,492 | 26,669,427 |
| 2024-08-09 | 7.37 | 7.43 | 7.21 | 7.22 | -1.9% | 25,654 | 18,712,505 |
| 2024-08-08 | 7.29 | 7.38 | 7.29 | 7.36 | +0.55% | 28,104 | 20,626,235 |
| 2024-08-07 | 7.39 | 7.39 | 7.28 | 7.32 | -0.68% | 25,227 | 18,489,702 |
| 2024-08-06 | 7.25 | 7.37 | 7.21 | 7.37 | +3.08% | 42,622 | 31,129,158 |
| 2024-08-05 | 7.28 | 7.43 | 7.12 | 7.15 | -2.32% | 37,583 | 27,372,640 |
| 2024-08-02 | 7.27 | 7.46 | 7.27 | 7.32 | -0.14% | 41,034 | 30,331,905 |
| 2024-08-01 | 7.35 | 7.4 | 7.29 | 7.33 | -0.14% | 33,987 | 24,938,178 |
| 2024-07-31 | 7.13 | 7.35 | 7 | 7.34 | +4.26% | 57,542 | 41,704,431 |
| 2024-07-30 | 7.02 | 7.11 | 6.99 | 7.04 | +0.14% | 23,511 | 16,569,571 |
| 2024-07-29 | 7.04 | 7.05 | 6.92 | 7.03 | 0% | 16,931 | 11,851,135 |
| 2024-07-26 | 6.95 | 7.07 | 6.95 | 7.03 | +1.15% | 19,358 | 13,596,011 |
| 2024-07-25 | 6.88 | 7.01 | 6.82 | 6.95 | +1.31% | 21,213 | 14,703,530 |
| 2024-07-24 | 7.02 | 7.07 | 6.83 | 6.86 | -2.28% | 36,130 | 24,987,439 |
| 2024-07-23 | 7.18 | 7.18 | 7.01 | 7.02 | -2.23% | 23,770 | 16,905,668 |
| 2024-07-22 | 7.16 | 7.22 | 7.09 | 7.18 | +0.28% | 28,590 | 20,476,752 |
| 2024-07-19 | 7.1 | 7.22 | 7.08 | 7.16 | +0.42% | 27,682 | 19,805,556 |
| 2024-07-18 | 7 | 7.14 | 6.88 | 7.13 | +0.42% | 38,011 | 26,635,541 |
| 2024-07-17 | 7.07 | 7.14 | 7.07 | 7.1 | +0.14% | 28,247 | 20,072,150 |
| 2024-07-16 | 7.06 | 7.11 | 7.02 | 7.09 | 0% | 17,830 | 12,590,199 |
| 2024-07-15 | 7.22 | 7.22 | 7.04 | 7.09 | -1.8% | 29,012 | 20,583,719 |
| 2024-07-12 | 7.26 | 7.3 | 7.2 | 7.22 | -0.55% | 28,348 | 20,561,133 |
| 2024-07-11 | 7.14 | 7.3 | 7.14 | 7.26 | +3.57% | 43,386 | 31,403,659 |
| 2024-07-10 | 7.16 | 7.23 | 6.99 | 7.01 | -2.23% | 37,306 | 26,459,749 |
| 2024-07-09 | 7.01 | 7.2 | 6.9 | 7.17 | +2.28% | 53,754 | 37,881,481 |
| 2024-07-08 | 7.23 | 7.23 | 7 | 7.01 | -3.04% | 29,712 | 20,964,563 |
| 2024-07-05 | 7.1 | 7.26 | 7.02 | 7.23 | +1.69% | 29,738 | 21,282,589 |
| 2024-07-04 | 7.32 | 7.36 | 7.03 | 7.11 | -2.87% | 61,361 | 43,869,280 |
| 2024-07-03 | 7.45 | 7.45 | 7.3 | 7.32 | -1.61% | 31,314 | 23,045,162 |
| 2024-07-02 | 7.43 | 7.5 | 7.35 | 7.44 | +0.27% | 44,658 | 33,216,528 |
| 2024-07-01 | 7.44 | 7.49 | 7.29 | 7.42 | -0.27% | 28,535 | 21,057,446 |
| 2024-06-28 | 7.44 | 7.58 | 7.4 | 7.44 | 0% | 24,396 | 18,305,784 |
| 2024-06-27 | 7.58 | 7.64 | 7.44 | 7.44 | -2.36% | 28,683 | 21,583,672 |
| 2024-06-26 | 7.32 | 7.63 | 7.29 | 7.62 | +3.96% | 37,099 | 27,721,875 |
| 2024-06-25 | 7.3 | 7.41 | 7.26 | 7.33 | +0.41% | 25,976 | 19,054,989 |
| 2024-06-24 | 7.65 | 7.68 | 7.29 | 7.3 | -5.19% | 54,277 | 40,365,121 |
| 2024-06-21 | 7.7 | 7.79 | 7.62 | 7.7 | -0.39% | 24,847 | 19,142,948 |
| 2024-06-20 | 7.87 | 7.98 | 7.71 | 7.73 | -2.64% | 40,752 | 31,883,979 |
| 2024-06-19 | 8.05 | 8.17 | 7.89 | 7.94 | -1.37% | 55,194 | 44,257,901 |
| 2024-06-18 | 7.95 | 8.07 | 7.89 | 8.05 | +0.25% | 61,869 | 49,473,541 |
| 2024-06-17 | 7.58 | 8.53 | 7.49 | 8.03 | +5.94% | 128,349 | 102,986,425 |
| 2024-06-14 | 7.69 | 7.7 | 7.57 | 7.58 | -1.56% | 44,798 | 34,130,205 |
| 2024-06-13 | 7.86 | 7.86 | 7.64 | 7.7 | -1.41% | 37,192 | 28,696,394 |
| 2024-06-12 | 7.76 | 7.89 | 7.72 | 7.81 | +0.51% | 36,642 | 28,655,341 |
| 2024-06-11 | 7.77 | 7.83 | 7.61 | 7.77 | +0.52% | 34,751 | 26,875,417 |
| 2024-06-07 | 7.76 | 7.87 | 7.69 | 7.73 | +0.26% | 44,269 | 34,335,231 |
| 2024-06-06 | 8.08 | 8.12 | 7.65 | 7.71 | -4.58% | 72,989 | 57,173,213 |
| 2024-06-05 | 8.07 | 8.15 | 7.96 | 8.08 | 0% | 58,006 | 46,730,732 |
| 2024-06-04 | 7.84 | 8.15 | 7.76 | 8.08 | +2.67% | 91,468 | 73,060,080 |
| 2024-06-03 | 7.96 | 8 | 7.72 | 7.87 | -0.88% | 63,074 | 49,444,371 |
| 2024-05-31 | 7.82 | 7.97 | 7.82 | 7.94 | +1.79% | 42,673 | 33,764,858 |
| 2024-05-30 | 7.84 | 7.9 | 7.75 | 7.8 | -0.64% | 31,768 | 24,870,968 |
| 2024-05-29 | 7.8 | 7.92 | 7.79 | 7.85 | +0.51% | 29,319 | 23,004,918 |
| 2024-05-28 | 7.9 | 7.93 | 7.8 | 7.81 | -1.64% | 39,560 | 31,026,231 |
| 2024-05-27 | 7.95 | 7.99 | 7.76 | 7.94 | +0.13% | 43,020 | 33,761,985 |
| 2024-05-24 | 8.03 | 8.08 | 7.93 | 7.93 | -0.5% | 42,342 | 33,840,403 |
| 2024-05-23 | 8.16 | 8.16 | 7.95 | 7.97 | -2.09% | 55,262 | 44,226,483 |
| 2024-05-22 | 8.08 | 8.18 | 8.04 | 8.14 | +0.74% | 50,208 | 40,714,615 |
| 2024-05-21 | 8.3 | 8.33 | 8.03 | 8.08 | -2.88% | 79,071 | 64,194,888 |
| 2024-05-20 | 8.33 | 8.46 | 8.29 | 8.32 | -0.6% | 74,640 | 62,366,038 |
| 2024-05-17 | 8.27 | 8.37 | 8.2 | 8.37 | +1.09% | 73,081 | 60,528,900 |
| 2024-05-16 | 8.31 | 8.36 | 8.22 | 8.28 | -0.36% | 69,788 | 57,988,211 |
| 2024-05-15 | 8.5 | 8.59 | 8.27 | 8.31 | -3.26% | 100,781 | 83,953,311 |
| 2024-05-14 | 8.77 | 8.92 | 8.54 | 8.59 | -2.05% | 130,316 | 113,366,539 |
| 2024-05-13 | 8.95 | 9.21 | 8.72 | 8.77 | -4.67% | 197,802 | 176,063,525 |
| 2024-05-10 | 9.37 | 9.73 | 9.18 | 9.2 | -1.81% | 263,460 | 247,767,335 |
| 2024-05-09 | 9.35 | 9.5 | 9.17 | 9.37 | -1.26% | 269,912 | 251,812,468 |
| 2024-05-08 | 8.85 | 9.68 | 8.85 | 9.49 | +6.51% | 372,191 | 343,382,970 |
| 2024-05-07 | 9.05 | 9.24 | 8.74 | 8.91 | +3.24% | 258,579 | 231,431,307 |
| 2024-05-06 | 8.52 | 8.93 | 8.44 | 8.63 | +2.13% | 136,879 | 118,252,815 |
| 2024-04-30 | 8.34 | 8.56 | 8.19 | 8.45 | +1.32% | 116,998 | 98,096,283 |
| 2024-04-29 | 8 | 8.34 | 7.97 | 8.34 | +3.99% | 93,569 | 76,903,249 |
| 2024-04-26 | 7.76 | 8.04 | 7.73 | 8.02 | +2.43% | 131,390 | 103,913,951 |
| 2024-04-25 | 7.8 | 8.01 | 7.46 | 7.83 | -9.16% | 231,971 | 180,130,199 |
| 2024-04-24 | 8.63 | 8.65 | 8.49 | 8.62 | -0.23% | 51,044 | 43,791,154 |
| 2024-04-23 | 8.57 | 8.72 | 8.51 | 8.64 | +0.82% | 44,937 | 38,721,875 |
| 2024-04-22 | 8.45 | 8.65 | 8.34 | 8.57 | +1.06% | 38,188 | 32,553,187 |
| 2024-04-19 | 8.52 | 8.63 | 8.42 | 8.48 | -1.05% | 43,073 | 36,580,255 |
| 2024-04-18 | 8.68 | 8.74 | 8.54 | 8.57 | -1.49% | 56,812 | 49,084,607 |
| 2024-04-17 | 8.31 | 8.7 | 8.31 | 8.7 | +6.1% | 66,653 | 57,083,983 |
| 2024-04-16 | 8.57 | 8.65 | 8.2 | 8.2 | -5.2% | 78,188 | 65,352,039 |
| 2024-04-15 | 8.84 | 8.97 | 8.5 | 8.65 | -1.59% | 71,377 | 62,264,048 |
| 2024-04-12 | 8.96 | 9.05 | 8.76 | 8.79 | -2.01% | 48,124 | 42,605,555 |
| 2024-04-11 | 8.94 | 9.09 | 8.89 | 8.97 | -0.33% | 35,885 | 32,326,160 |
| 2024-04-10 | 9.26 | 9.26 | 8.91 | 9 | -2.6% | 46,386 | 41,908,246 |
| 2024-04-09 | 8.91 | 9.25 | 8.91 | 9.24 | +3.59% | 60,716 | 55,346,840 |
| 2024-04-08 | 9.3 | 9.3 | 8.92 | 8.92 | -4.09% | 82,019 | 74,201,328 |
| 2024-04-03 | 9.41 | 9.46 | 9.25 | 9.3 | -1.48% | 56,184 | 52,468,136 |
| 2024-04-02 | 9.55 | 9.55 | 9.35 | 9.44 | -1.36% | 63,321 | 59,734,443 |
| 2024-04-01 | 9.4 | 9.58 | 9.4 | 9.57 | +1.81% | 59,019 | 56,126,172 |
| 2024-03-29 | 9.38 | 9.42 | 9.24 | 9.4 | -0.11% | 59,103 | 55,113,712 |
| 2024-03-28 | 9.19 | 9.47 | 9.18 | 9.41 | +2.28% | 69,346 | 64,887,401 |
| 2024-03-27 | 9.45 | 9.51 | 9.19 | 9.2 | -2.44% | 66,417 | 62,286,237 |
| 2024-03-26 | 9.51 | 9.58 | 9.27 | 9.43 | -0.63% | 74,495 | 70,118,274 |
| 2024-03-25 | 9.72 | 9.79 | 9.49 | 9.49 | -2.67% | 75,618 | 73,005,992 |
| 2024-03-22 | 9.96 | 10.04 | 9.72 | 9.75 | -2.99% | 104,030 | 102,224,118 |
| 2024-03-21 | 10.12 | 10.18 | 9.87 | 10.05 | -1.08% | 127,761 | 127,890,200 |
| 2024-03-20 | 10.02 | 10.26 | 10.02 | 10.16 | +0.89% | 109,808 | 111,259,790 |
| 2024-03-19 | 10.24 | 10.35 | 10.01 | 10.07 | -1.66% | 159,270 | 161,413,036 |
| 2024-03-18 | 9.95 | 10.28 | 9.81 | 10.24 | +3.02% | 200,906 | 202,369,139 |
| 2024-03-15 | 9.7 | 9.99 | 9.62 | 9.94 | +1.84% | 199,368 | 196,255,239 |
| 2024-03-14 | 9.51 | 10.15 | 9.51 | 9.76 | +3.39% | 277,624 | 271,768,147 |
| 2024-03-13 | 9.49 | 9.52 | 9.33 | 9.44 | -0.32% | 86,756 | 81,831,745 |
| 2024-03-12 | 9.37 | 9.49 | 9.3 | 9.47 | +1.39% | 99,732 | 93,895,879 |
| 2024-03-11 | 9.15 | 9.34 | 9.1 | 9.34 | +1.74% | 105,901 | 97,858,298 |
| 2024-03-08 | 9.13 | 9.23 | 8.99 | 9.18 | +0.11% | 82,356 | 74,979,832 |
| 2024-03-07 | 9.2 | 9.36 | 9.12 | 9.17 | +0.11% | 113,075 | 104,552,158 |
| 2024-03-06 | 9.01 | 9.24 | 8.99 | 9.16 | +0.66% | 96,914 | 88,378,805 |
| 2024-03-05 | 9.25 | 9.25 | 9.01 | 9.1 | -2.05% | 82,443 | 75,130,827 |
| 2024-03-04 | 9.19 | 9.35 | 9.1 | 9.29 | +1.86% | 128,117 | 117,905,996 |
| 2024-03-01 | 9.12 | 9.23 | 9 | 9.12 | +0.44% | 116,766 | 106,300,824 |
| 2024-02-29 | 8.82 | 9.11 | 8.75 | 9.08 | +2.83% | 120,327 | 108,241,058 |
| 2024-02-28 | 9.41 | 9.55 | 8.81 | 8.83 | -6.16% | 202,156 | 186,400,163 |
| 2024-02-27 | 9.18 | 9.41 | 9.12 | 9.41 | +1.29% | 110,333 | 102,170,135 |
| 2024-02-26 | 9.11 | 9.41 | 9.04 | 9.29 | +4.85% | 178,668 | 164,675,181 |
| 2024-02-23 | 8.67 | 8.86 | 8.58 | 8.86 | +2.55% | 95,177 | 82,808,378 |
| 2024-02-22 | 8.5 | 8.67 | 8.48 | 8.64 | +1.05% | 91,354 | 78,385,169 |
| 2024-02-21 | 8.41 | 8.79 | 8.32 | 8.55 | +0.35% | 119,640 | 102,962,487 |
| 2024-02-20 | 8.43 | 8.55 | 8.27 | 8.52 | +0.35% | 91,153 | 76,583,527 |
| 2024-02-19 | 8.62 | 8.68 | 8.34 | 8.49 | -0.47% | 135,870 | 115,386,243 |
| 2024-02-08 | 8.01 | 8.59 | 8.01 | 8.53 | +5.7% | 175,931 | 147,652,626 |
| 2024-02-07 | 7.97 | 8.27 | 7.84 | 8.07 | +2.28% | 126,482 | 102,123,106 |
| 2024-02-06 | 7.2 | 7.97 | 7.01 | 7.89 | +9.43% | 112,774 | 85,202,109 |
| 2024-02-05 | 7.68 | 7.68 | 6.91 | 7.21 | -6.24% | 118,183 | 85,972,720 |
| 2024-02-02 | 8.27 | 8.37 | 7.4 | 7.69 | -6.79% | 106,310 | 82,955,092 |
| 2024-02-01 | 8.1 | 8.36 | 7.98 | 8.25 | +1.6% | 65,400 | 53,562,762 |
| 2024-01-31 | 8.37 | 8.44 | 8.11 | 8.12 | -6.02% | 110,957 | 91,677,194 |
| 2024-01-30 | 9 | 9.08 | 8.61 | 8.64 | -5.26% | 139,646 | 122,857,614 |
| 2024-01-29 | 9.44 | 9.57 | 9.08 | 9.12 | -1.94% | 65,142 | 60,142,066 |
| 2024-01-26 | 9.49 | 9.52 | 9.27 | 9.3 | -1.9% | 42,082 | 39,542,002 |
| 2024-01-25 | 9.09 | 9.49 | 9.04 | 9.48 | +4.29% | 60,168 | 56,124,010 |
| 2024-01-24 | 9.04 | 9.11 | 8.72 | 9.09 | +1.45% | 42,622 | 38,128,198 |
| 2024-01-23 | 8.9 | 9.03 | 8.74 | 8.96 | +0.67% | 41,601 | 37,052,266 |
| 2024-01-22 | 9.58 | 9.58 | 8.82 | 8.9 | -7.1% | 64,286 | 58,968,242 |
| 2024-01-19 | 9.59 | 9.72 | 9.57 | 9.58 | -0.31% | 28,134 | 27,068,281 |
| 2024-01-18 | 9.74 | 9.74 | 9.32 | 9.61 | -1.33% | 52,909 | 50,291,582 |
| 2024-01-17 | 10 | 10.02 | 9.73 | 9.74 | -2.79% | 33,578 | 33,078,397 |
| 2024-01-16 | 10.18 | 10.18 | 9.9 | 10.02 | -0.99% | 34,543 | 34,557,145 |
| 2024-01-15 | 10.15 | 10.22 | 10.03 | 10.12 | -0.39% | 22,200 | 22,482,079 |
| 2024-01-12 | 10.18 | 10.27 | 10.13 | 10.16 | -0.59% | 33,495 | 34,162,519 |
| 2024-01-11 | 10 | 10.26 | 9.97 | 10.22 | +2.4% | 44,716 | 45,356,345 |
| 2024-01-10 | 10.09 | 10.17 | 9.91 | 9.98 | -0.8% | 47,521 | 47,681,864 |
| 2024-01-09 | 10.03 | 10.24 | 9.94 | 10.06 | +0.6% | 40,510 | 40,851,928 |
| 2024-01-08 | 10.35 | 10.39 | 10 | 10 | -3.47% | 63,586 | 64,489,974 |
| 2024-01-05 | 10.58 | 10.64 | 10.32 | 10.36 | -1.99% | 36,784 | 38,484,645 |
| 2024-01-04 | 10.66 | 10.66 | 10.51 | 10.57 | -0.56% | 31,672 | 33,391,657 |
| 2024-01-03 | 10.64 | 10.78 | 10.54 | 10.63 | -0.56% | 46,599 | 49,618,086 |
| 2024-01-02 | 10.8 | 10.8 | 10.65 | 10.69 | -0.09% | 50,724 | 54,402,699 |
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：