股票概览
8.14
-4.12%
-0.35
8.46
开盘价
8.55
最高价
8.1
最低价
94,508
成交量
数据更新至: 2024-12-31
技术指标
8.39
MA5 (5日均线)
8.57
MA10 (10日均线)
9.16
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 | 8.46 | 8.55 | 8.1 | 8.14 | -4.12% | 94,508 | 78,123,317 |
| 2024-12-30 | 8.62 | 8.65 | 8.41 | 8.49 | -1.51% | 65,055 | 55,476,853 |
| 2024-12-27 | 8.4 | 8.74 | 8.36 | 8.62 | +2.62% | 100,227 | 86,530,542 |
| 2024-12-26 | 8.37 | 8.46 | 8.29 | 8.4 | +1.08% | 70,108 | 58,770,191 |
| 2024-12-25 | 8.61 | 8.67 | 8.24 | 8.31 | -3.71% | 121,283 | 101,478,942 |
| 2024-12-24 | 8.61 | 8.8 | 8.51 | 8.63 | +0.94% | 71,928 | 62,082,531 |
| 2024-12-23 | 8.89 | 8.92 | 8.51 | 8.55 | -3.72% | 104,919 | 91,131,558 |
| 2024-12-20 | 8.82 | 8.98 | 8.75 | 8.88 | +0.91% | 92,589 | 82,291,787 |
| 2024-12-19 | 8.7 | 8.86 | 8.62 | 8.8 | -0.56% | 94,876 | 82,970,750 |
| 2024-12-18 | 8.83 | 8.93 | 8.6 | 8.85 | +0.34% | 122,046 | 107,602,603 |
| 2024-12-17 | 9.51 | 9.56 | 8.79 | 8.82 | -7.35% | 227,913 | 207,726,029 |
| 2024-12-16 | 9.73 | 9.8 | 9.49 | 9.52 | -3.15% | 187,297 | 179,365,333 |
| 2024-12-13 | 9.76 | 10.07 | 9.65 | 9.83 | -0.81% | 264,540 | 259,790,959 |
| 2024-12-12 | 9.67 | 9.93 | 9.5 | 9.91 | +1.85% | 272,173 | 264,013,461 |
| 2024-12-11 | 10.14 | 10.14 | 9.66 | 9.73 | -3.66% | 331,220 | 324,356,720 |
| 2024-12-10 | 10.18 | 10.48 | 9.92 | 10.1 | +2.75% | 374,605 | 382,001,422 |
| 2024-12-09 | 10.12 | 10.33 | 9.8 | 9.83 | -3.91% | 396,180 | 397,290,910 |
| 2024-12-06 | 9.91 | 10.62 | 9.9 | 10.23 | +3.86% | 573,348 | 591,608,906 |
| 2024-12-05 | 9.5 | 10.07 | 9.23 | 9.85 | +1.13% | 419,529 | 408,377,104 |
| 2024-12-04 | 9.79 | 10.15 | 9.5 | 9.74 | +0.1% | 493,025 | 481,649,119 |
| 2024-12-03 | 9.86 | 10.46 | 9.53 | 9.73 | -0.51% | 769,742 | 764,853,235 |
| 2024-12-02 | 9.32 | 9.98 | 9.31 | 9.78 | -2.59% | 987,267 | 949,437,278 |
| 2024-11-29 | 8.77 | 10.04 | 8.77 | 10.04 | +19.95% | 1,181,342 | 1,147,419,203 |
| 2024-11-28 | 8.09 | 8.51 | 8.03 | 8.37 | +3.21% | 212,951 | 176,132,094 |
| 2024-11-27 | 8.16 | 8.19 | 7.78 | 8.11 | -0.49% | 191,416 | 152,094,552 |
| 2024-11-26 | 8.25 | 8.55 | 8.14 | 8.15 | -3.66% | 184,118 | 153,162,372 |
| 2024-11-25 | 8.12 | 8.47 | 8.12 | 8.46 | +3.17% | 202,356 | 167,853,711 |
| 2024-11-22 | 8.6 | 8.8 | 8.18 | 8.2 | -4.87% | 273,155 | 231,022,151 |
| 2024-11-21 | 8.8 | 9 | 8.55 | 8.62 | -4.12% | 292,344 | 254,599,206 |
| 2024-11-20 | 8.28 | 8.99 | 8.08 | 8.99 | +7.66% | 398,480 | 345,290,825 |
| 2024-11-19 | 8.15 | 8.48 | 7.92 | 8.35 | -0.12% | 306,776 | 250,382,619 |
| 2024-11-18 | 9.15 | 9.21 | 8.2 | 8.36 | -8.63% | 448,746 | 385,941,494 |
| 2024-11-15 | 8.61 | 9.52 | 8.52 | 9.15 | +3.98% | 742,670 | 673,282,874 |
| 2024-11-14 | 8.23 | 8.82 | 8.1 | 8.8 | +6.8% | 601,151 | 514,558,122 |
| 2024-11-13 | 8.11 | 8.34 | 8 | 8.24 | +1.1% | 169,503 | 138,357,789 |
| 2024-11-12 | 8.32 | 8.46 | 8.01 | 8.15 | -1.69% | 165,224 | 136,175,263 |
| 2024-11-11 | 8 | 8.3 | 7.96 | 8.29 | +2.85% | 166,701 | 136,870,720 |
| 2024-11-08 | 8.24 | 8.39 | 8.04 | 8.06 | -1.1% | 150,318 | 123,108,101 |
| 2024-11-07 | 7.93 | 8.19 | 7.93 | 8.15 | +1.88% | 137,810 | 111,865,239 |
| 2024-11-06 | 7.97 | 8.2 | 7.95 | 8 | 0% | 163,083 | 131,910,685 |
| 2024-11-05 | 7.82 | 8.04 | 7.82 | 8 | +1.78% | 126,729 | 100,669,668 |
| 2024-11-04 | 7.93 | 7.99 | 7.77 | 7.86 | +0.9% | 93,486 | 73,613,824 |
| 2024-11-01 | 8.03 | 8.26 | 7.78 | 7.79 | -4.42% | 163,100 | 129,546,626 |
| 2024-10-31 | 8.24 | 8.32 | 8.06 | 8.15 | +0.62% | 173,523 | 141,746,859 |
| 2024-10-30 | 8 | 8.38 | 7.96 | 8.1 | +0.5% | 160,782 | 131,127,070 |
| 2024-10-29 | 8.39 | 8.4 | 8.05 | 8.06 | -4.05% | 187,544 | 153,616,610 |
| 2024-10-28 | 8.08 | 8.65 | 7.98 | 8.4 | +2.69% | 354,196 | 295,165,832 |
| 2024-10-25 | 8 | 8.45 | 7.96 | 8.18 | +6.1% | 346,266 | 284,774,744 |
| 2024-10-24 | 7.72 | 7.86 | 7.68 | 7.71 | -0.64% | 110,851 | 85,886,942 |
| 2024-10-23 | 8.12 | 8.12 | 7.7 | 7.76 | -4.43% | 245,194 | 192,093,411 |
| 2024-10-22 | 7.82 | 8.38 | 7.81 | 8.12 | +4.1% | 317,289 | 254,236,014 |
| 2024-10-21 | 7.1 | 7.85 | 7.01 | 7.8 | +8.03% | 363,683 | 270,803,176 |
| 2024-10-18 | 7.03 | 7.35 | 6.98 | 7.22 | +2.7% | 120,312 | 86,395,643 |
| 2024-10-17 | 7.11 | 7.2 | 7.01 | 7.03 | -0.42% | 63,318 | 45,075,661 |
| 2024-10-16 | 7.02 | 7.24 | 7 | 7.06 | -1.53% | 80,434 | 57,181,603 |
| 2024-10-15 | 7.3 | 7.4 | 7.15 | 7.17 | -2.71% | 91,462 | 66,695,167 |
| 2024-10-14 | 7.14 | 7.43 | 7.06 | 7.37 | +3.37% | 120,055 | 87,219,049 |
| 2024-10-11 | 7.5 | 7.5 | 7.05 | 7.13 | -4.3% | 113,758 | 82,148,666 |
| 2024-10-10 | 7.43 | 7.8 | 7.31 | 7.45 | +0.4% | 150,845 | 113,823,202 |
| 2024-10-09 | 8.47 | 8.48 | 7.41 | 7.42 | -14.61% | 295,793 | 233,103,730 |
| 2024-10-08 | 9 | 9.11 | 8.01 | 8.69 | +11.7% | 400,429 | 344,946,523 |
| 2024-09-30 | 7.02 | 7.87 | 6.96 | 7.78 | +14.41% | 324,856 | 240,105,114 |
| 2024-09-27 | 6.45 | 6.87 | 6.45 | 6.8 | +6.25% | 160,157 | 106,811,988 |
| 2024-09-26 | 6.28 | 6.4 | 6.27 | 6.4 | +1.27% | 80,649 | 51,170,665 |
| 2024-09-25 | 6.19 | 6.48 | 6.19 | 6.32 | +2.6% | 144,757 | 92,200,484 |
| 2024-09-24 | 5.99 | 6.17 | 5.99 | 6.16 | +2.84% | 62,315 | 38,041,635 |
| 2024-09-23 | 6.01 | 6.09 | 5.98 | 5.99 | -0.83% | 32,050 | 19,290,159 |
| 2024-09-20 | 6.15 | 6.18 | 6.01 | 6.04 | -2.27% | 50,835 | 30,896,633 |
| 2024-09-19 | 6.08 | 6.22 | 6.01 | 6.18 | +2.15% | 70,022 | 43,016,840 |
| 2024-09-18 | 6.01 | 6.08 | 5.92 | 6.05 | +0.67% | 45,146 | 27,068,814 |
| 2024-09-13 | 5.97 | 6.14 | 5.91 | 6.01 | +0.5% | 63,651 | 38,328,540 |
| 2024-09-12 | 6.1 | 6.15 | 5.98 | 5.98 | -1.97% | 62,325 | 37,657,410 |
| 2024-09-11 | 6.02 | 6.22 | 6.02 | 6.1 | +0.49% | 67,658 | 41,516,011 |
| 2024-09-10 | 6.19 | 6.19 | 6.01 | 6.07 | -1.46% | 59,521 | 36,089,815 |
| 2024-09-09 | 6.12 | 6.2 | 6.09 | 6.16 | +0.33% | 42,523 | 26,112,133 |
| 2024-09-06 | 6.17 | 6.21 | 6.1 | 6.14 | -0.65% | 75,610 | 46,481,666 |
| 2024-09-05 | 6.28 | 6.36 | 6.13 | 6.18 | -2.22% | 132,102 | 81,990,640 |
| 2024-09-04 | 6.3 | 6.53 | 6.22 | 6.32 | -0.94% | 177,615 | 113,428,433 |
| 2024-09-03 | 6.14 | 6.38 | 6.1 | 6.38 | +3.07% | 161,465 | 101,068,447 |
| 2024-09-02 | 6.01 | 6.23 | 6 | 6.19 | +2.48% | 142,566 | 87,897,300 |
| 2024-08-30 | 5.94 | 6.16 | 5.88 | 6.04 | +0.67% | 116,153 | 70,563,288 |
| 2024-08-29 | 5.88 | 6.02 | 5.83 | 6 | +1.35% | 74,080 | 44,201,148 |
| 2024-08-28 | 5.9 | 6.04 | 5.87 | 5.92 | -0.5% | 64,018 | 38,191,765 |
| 2024-08-27 | 6.05 | 6.1 | 5.92 | 5.95 | -3.09% | 82,137 | 49,247,968 |
| 2024-08-26 | 5.94 | 6.24 | 5.91 | 6.14 | +2.5% | 119,352 | 73,096,555 |
| 2024-08-23 | 6 | 6.08 | 5.9 | 5.99 | -2.76% | 127,589 | 76,016,270 |
| 2024-08-22 | 5.86 | 6.25 | 5.78 | 6.16 | +5.12% | 221,426 | 134,009,118 |
| 2024-08-21 | 5.69 | 6.05 | 5.66 | 5.86 | +2.63% | 103,141 | 60,601,348 |
| 2024-08-20 | 5.77 | 5.9 | 5.67 | 5.71 | -1.21% | 54,462 | 31,424,274 |
| 2024-08-19 | 5.93 | 5.94 | 5.76 | 5.78 | -2.2% | 70,391 | 41,117,425 |
| 2024-08-16 | 5.78 | 5.93 | 5.71 | 5.91 | +2.78% | 63,022 | 36,860,794 |
| 2024-08-15 | 5.66 | 5.81 | 5.66 | 5.75 | +0.88% | 39,899 | 22,957,111 |
| 2024-08-14 | 5.7 | 5.75 | 5.61 | 5.7 | 0% | 36,252 | 20,564,818 |
| 2024-08-13 | 5.64 | 5.7 | 5.55 | 5.7 | +1.42% | 33,384 | 18,814,669 |
| 2024-08-12 | 5.78 | 5.78 | 5.6 | 5.62 | -1.23% | 33,028 | 18,718,395 |
| 2024-08-09 | 5.76 | 5.83 | 5.69 | 5.69 | -1.04% | 29,356 | 16,877,868 |
| 2024-08-08 | 5.7 | 5.79 | 5.6 | 5.75 | +0.35% | 50,413 | 28,773,018 |
| 2024-08-07 | 5.71 | 5.78 | 5.65 | 5.73 | +0.35% | 32,543 | 18,612,721 |
| 2024-08-06 | 5.77 | 5.78 | 5.64 | 5.71 | +1.6% | 40,685 | 23,140,203 |
| 2024-08-05 | 5.8 | 5.93 | 5.61 | 5.62 | -3.77% | 63,426 | 36,501,901 |
| 2024-08-02 | 5.87 | 5.99 | 5.82 | 5.84 | -1.02% | 46,976 | 27,749,956 |
| 2024-08-01 | 5.92 | 6.06 | 5.88 | 5.9 | 0% | 73,912 | 43,929,077 |
| 2024-07-31 | 5.58 | 5.93 | 5.58 | 5.9 | +4.98% | 85,254 | 49,450,134 |
| 2024-07-30 | 5.61 | 5.71 | 5.52 | 5.62 | -0.88% | 56,247 | 31,570,027 |
| 2024-07-29 | 5.81 | 5.85 | 5.66 | 5.67 | -2.41% | 55,915 | 31,968,304 |
| 2024-07-26 | 5.85 | 5.94 | 5.79 | 5.81 | -0.34% | 44,757 | 26,167,493 |
| 2024-07-25 | 5.8 | 5.93 | 5.75 | 5.83 | 0% | 41,601 | 24,269,616 |
| 2024-07-24 | 5.96 | 6.02 | 5.83 | 5.83 | -2.35% | 54,260 | 32,207,491 |
| 2024-07-23 | 5.99 | 6.16 | 5.96 | 5.97 | -0.5% | 66,679 | 40,265,420 |
| 2024-07-22 | 5.98 | 6.03 | 5.91 | 6 | +0.17% | 57,309 | 34,194,657 |
| 2024-07-19 | 5.92 | 6.03 | 5.85 | 5.99 | -0.17% | 46,454 | 27,605,400 |
| 2024-07-18 | 6.08 | 6.09 | 5.81 | 6 | -1.8% | 64,922 | 38,528,515 |
| 2024-07-17 | 6.07 | 6.12 | 5.97 | 6.11 | +0.16% | 47,721 | 28,765,551 |
| 2024-07-16 | 6.08 | 6.13 | 6.02 | 6.1 | -0.16% | 35,782 | 21,706,716 |
| 2024-07-15 | 6.2 | 6.23 | 6.08 | 6.11 | -0.49% | 28,296 | 17,327,081 |
| 2024-07-12 | 6.26 | 6.29 | 6.11 | 6.14 | -1.92% | 38,136 | 23,602,506 |
| 2024-07-11 | 6.2 | 6.35 | 6.2 | 6.26 | +1.79% | 66,596 | 41,869,005 |
| 2024-07-10 | 6.11 | 6.18 | 6.02 | 6.15 | +0.16% | 48,697 | 29,676,938 |
| 2024-07-09 | 6.05 | 6.17 | 5.9 | 6.14 | +0.33% | 55,871 | 33,865,745 |
| 2024-07-08 | 6.18 | 6.18 | 5.95 | 6.12 | -1.13% | 52,803 | 31,867,970 |
| 2024-07-05 | 6.14 | 6.24 | 6 | 6.19 | +0.81% | 29,503 | 18,128,736 |
| 2024-07-04 | 6.3 | 6.36 | 6.11 | 6.14 | -2.69% | 35,868 | 22,272,635 |
| 2024-07-03 | 6.31 | 6.38 | 6.22 | 6.31 | -0.32% | 32,867 | 20,720,916 |
| 2024-07-02 | 6.38 | 6.45 | 6.28 | 6.33 | -0.63% | 34,842 | 22,203,928 |
| 2024-07-01 | 6.28 | 6.4 | 6.21 | 6.37 | +1.27% | 37,001 | 23,456,495 |
| 2024-06-28 | 6.3 | 6.44 | 6.27 | 6.29 | 0% | 41,968 | 26,702,067 |
| 2024-06-27 | 6.43 | 6.49 | 6.29 | 6.29 | -2.78% | 46,497 | 29,542,639 |
| 2024-06-26 | 6.2 | 6.49 | 6.1 | 6.47 | +4.35% | 59,159 | 37,385,256 |
| 2024-06-25 | 6.25 | 6.35 | 6.16 | 6.2 | -0.64% | 51,445 | 32,159,507 |
| 2024-06-24 | 6.53 | 6.61 | 6.2 | 6.24 | -6.31% | 91,002 | 58,077,555 |
| 2024-06-21 | 6.71 | 6.83 | 6.6 | 6.66 | -1.91% | 49,343 | 32,984,533 |
| 2024-06-20 | 7.04 | 7.1 | 6.79 | 6.79 | -4.23% | 82,657 | 57,250,427 |
| 2024-06-19 | 6.77 | 7.18 | 6.65 | 7.09 | +5.04% | 129,042 | 90,075,744 |
| 2024-06-18 | 6.69 | 6.78 | 6.65 | 6.75 | +0.75% | 38,708 | 26,094,776 |
| 2024-06-17 | 6.67 | 6.8 | 6.63 | 6.7 | -0.3% | 46,355 | 31,098,231 |
| 2024-06-14 | 6.66 | 6.73 | 6.52 | 6.72 | +0.75% | 42,634 | 28,303,820 |
| 2024-06-13 | 6.8 | 6.85 | 6.63 | 6.67 | -2.49% | 56,045 | 37,606,409 |
| 2024-06-12 | 6.84 | 6.94 | 6.79 | 6.84 | -0.73% | 61,224 | 42,034,877 |
| 2024-06-11 | 6.65 | 6.92 | 6.51 | 6.89 | +3.61% | 79,067 | 53,263,790 |
| 2024-06-07 | 6.56 | 6.7 | 6.56 | 6.65 | +2.15% | 53,720 | 35,636,364 |
| 2024-06-06 | 6.75 | 6.84 | 6.42 | 6.51 | -3.7% | 118,499 | 77,845,487 |
| 2024-06-05 | 6.87 | 6.93 | 6.75 | 6.76 | -1.46% | 64,607 | 44,158,021 |
| 2024-06-04 | 7.33 | 7.33 | 6.66 | 6.86 | -6.28% | 193,193 | 132,730,769 |
| 2024-06-03 | 7.65 | 7.65 | 7.22 | 7.32 | -4.31% | 121,513 | 89,457,972 |
| 2024-05-31 | 7.81 | 7.83 | 7.62 | 7.65 | -2.3% | 80,791 | 62,295,992 |
| 2024-05-30 | 7.71 | 7.88 | 7.67 | 7.83 | +0.77% | 106,511 | 82,931,211 |
| 2024-05-29 | 7.54 | 7.86 | 7.52 | 7.77 | +1.7% | 104,775 | 80,698,418 |
| 2024-05-28 | 7.73 | 7.95 | 7.6 | 7.64 | -2.55% | 119,414 | 92,979,537 |
| 2024-05-27 | 7.4 | 7.86 | 7.3 | 7.84 | +5.95% | 154,360 | 117,761,586 |
| 2024-05-24 | 7.4 | 7.52 | 7.37 | 7.4 | -0.27% | 60,406 | 44,927,045 |
| 2024-05-23 | 7.73 | 7.75 | 7.37 | 7.42 | -4.75% | 148,682 | 111,315,686 |
| 2024-05-22 | 7.71 | 7.87 | 7.67 | 7.79 | +0.65% | 100,998 | 78,474,873 |
| 2024-05-21 | 7.93 | 8.04 | 7.71 | 7.74 | -4.8% | 196,537 | 154,598,911 |
| 2024-05-20 | 7.89 | 8.43 | 7.85 | 8.13 | +5.31% | 273,306 | 222,160,519 |
| 2024-05-17 | 7.85 | 7.85 | 7.48 | 7.72 | -0.77% | 155,906 | 118,932,140 |
| 2024-05-16 | 7.75 | 7.97 | 7.66 | 7.78 | +0.91% | 158,621 | 123,957,961 |
| 2024-05-15 | 7.71 | 7.84 | 7.61 | 7.71 | 0% | 112,349 | 86,947,570 |
| 2024-05-14 | 7.76 | 7.89 | 7.68 | 7.71 | +0.26% | 122,586 | 95,099,566 |
| 2024-05-13 | 7.9 | 7.92 | 7.67 | 7.69 | -3.39% | 163,332 | 126,269,721 |
| 2024-05-10 | 8.23 | 8.38 | 7.87 | 7.96 | -4.21% | 328,826 | 264,634,603 |
| 2024-05-09 | 8.46 | 8.97 | 8.29 | 8.31 | -0.84% | 386,668 | 332,530,759 |
| 2024-05-08 | 8.5 | 8.79 | 8.34 | 8.38 | -3.9% | 384,673 | 328,000,681 |
| 2024-05-07 | 8.12 | 8.78 | 8.02 | 8.72 | +6.34% | 473,249 | 396,071,696 |
| 2024-05-06 | 7.79 | 8.43 | 7.53 | 8.2 | +7.33% | 323,208 | 258,888,667 |
| 2024-04-30 | 7.36 | 7.66 | 7.25 | 7.64 | +4.09% | 241,326 | 181,304,319 |
| 2024-04-29 | 7.05 | 7.44 | 7.02 | 7.34 | +2.09% | 208,962 | 152,515,803 |
| 2024-04-26 | 7.1 | 7.36 | 7.07 | 7.19 | -0.83% | 209,022 | 150,138,264 |
| 2024-04-25 | 6.78 | 7.36 | 6.77 | 7.25 | +5.84% | 233,537 | 167,454,285 |
| 2024-04-24 | 6.68 | 6.85 | 6.52 | 6.85 | +2.24% | 136,640 | 91,665,562 |
| 2024-04-23 | 6.53 | 6.76 | 6.53 | 6.7 | +2.13% | 117,485 | 78,270,519 |
| 2024-04-22 | 6.77 | 6.82 | 6.49 | 6.56 | -3.67% | 142,102 | 93,832,329 |
| 2024-04-19 | 7.03 | 7.13 | 6.71 | 6.81 | -3.68% | 204,119 | 140,508,953 |
| 2024-04-18 | 7.18 | 7.6 | 6.9 | 7.07 | -2.35% | 265,666 | 192,287,453 |
| 2024-04-17 | 6.92 | 7.41 | 6.92 | 7.24 | +8.06% | 238,575 | 172,187,011 |
| 2024-04-16 | 7.53 | 7.79 | 6.5 | 6.7 | -14.32% | 286,653 | 201,328,698 |
| 2024-04-15 | 8.22 | 8.55 | 7.46 | 7.82 | -8.11% | 368,934 | 293,782,980 |
| 2024-04-12 | 8.13 | 8.59 | 7.95 | 8.51 | +2.53% | 424,725 | 354,991,976 |
| 2024-04-11 | 8.11 | 8.83 | 7.95 | 8.3 | 0% | 518,166 | 436,300,594 |
| 2024-04-10 | 8 | 8.3 | 7.59 | 8.3 | +3.75% | 506,146 | 404,305,796 |
| 2024-04-09 | 7.18 | 8 | 7.11 | 8 | +10.8% | 389,193 | 298,891,514 |
| 2024-04-08 | 7.6 | 7.86 | 7.18 | 7.22 | -7.32% | 305,721 | 228,407,631 |
| 2024-04-03 | 7.71 | 8.3 | 7.71 | 7.79 | -2.5% | 471,653 | 374,173,639 |
| 2024-04-02 | 6.99 | 8.27 | 6.99 | 7.99 | +13.82% | 587,412 | 461,160,005 |
| 2024-04-01 | 6.9 | 7.07 | 6.81 | 7.02 | +1.59% | 148,865 | 103,834,144 |
| 2024-03-29 | 6.96 | 7.16 | 6.84 | 6.91 | -1.29% | 212,829 | 148,931,715 |
| 2024-03-28 | 6.64 | 7 | 6.62 | 7 | +4.01% | 245,157 | 168,232,230 |
| 2024-03-27 | 6.58 | 7.37 | 6.55 | 6.73 | +3.06% | 283,812 | 196,306,523 |
| 2024-03-26 | 6.39 | 6.6 | 6.35 | 6.53 | +1.87% | 70,891 | 45,933,735 |
| 2024-03-25 | 6.68 | 6.68 | 6.4 | 6.41 | -4.33% | 70,485 | 46,186,038 |
| 2024-03-22 | 6.88 | 6.89 | 6.63 | 6.7 | -2.62% | 87,553 | 58,901,834 |
| 2024-03-21 | 6.93 | 6.99 | 6.8 | 6.88 | -0.86% | 64,380 | 44,278,634 |
| 2024-03-20 | 6.86 | 6.96 | 6.84 | 6.94 | +0.58% | 67,796 | 46,888,221 |
| 2024-03-19 | 6.85 | 7.01 | 6.82 | 6.9 | +0.73% | 96,761 | 66,726,877 |
| 2024-03-18 | 6.77 | 6.86 | 6.68 | 6.85 | +2.7% | 80,801 | 54,651,051 |
| 2024-03-15 | 6.58 | 6.68 | 6.48 | 6.67 | +1.21% | 64,540 | 42,519,062 |
| 2024-03-14 | 6.58 | 6.72 | 6.46 | 6.59 | -0.6% | 75,005 | 49,457,220 |
| 2024-03-13 | 6.61 | 6.67 | 6.56 | 6.63 | -0.3% | 67,390 | 44,508,646 |
| 2024-03-12 | 6.66 | 6.71 | 6.45 | 6.65 | 0% | 110,525 | 72,497,510 |
| 2024-03-11 | 6.22 | 6.65 | 6.22 | 6.65 | +6.4% | 147,826 | 95,802,338 |
| 2024-03-08 | 6.23 | 6.32 | 6.15 | 6.25 | +1.13% | 48,094 | 29,981,961 |
| 2024-03-07 | 6.35 | 6.38 | 6.17 | 6.18 | -1.59% | 64,499 | 40,371,944 |
| 2024-03-06 | 6.21 | 6.36 | 6.16 | 6.28 | +0.8% | 65,212 | 40,828,020 |
| 2024-03-05 | 6.44 | 6.45 | 6.21 | 6.23 | -2.81% | 73,769 | 46,326,182 |
| 2024-03-04 | 6.57 | 6.65 | 6.3 | 6.41 | -2.29% | 94,274 | 60,469,681 |
| 2024-03-01 | 6.57 | 6.74 | 6.44 | 6.56 | +1.39% | 108,359 | 71,048,231 |
| 2024-02-29 | 6.05 | 6.47 | 6.04 | 6.47 | +6.41% | 118,018 | 74,249,243 |
| 2024-02-28 | 6.7 | 6.89 | 6.07 | 6.08 | -8.43% | 193,324 | 125,964,105 |
| 2024-02-27 | 6.49 | 6.64 | 6.39 | 6.64 | +3.11% | 100,009 | 65,309,338 |
| 2024-02-26 | 6.27 | 6.62 | 6.21 | 6.44 | +3.37% | 144,134 | 92,351,053 |
| 2024-02-23 | 6.02 | 6.23 | 5.98 | 6.23 | +4.18% | 104,629 | 64,244,935 |
| 2024-02-22 | 5.81 | 6.02 | 5.8 | 5.98 | +3.1% | 93,597 | 55,421,702 |
| 2024-02-21 | 5.52 | 5.98 | 5.51 | 5.8 | +2.84% | 125,699 | 73,127,302 |
| 2024-02-20 | 5.6 | 5.65 | 5.43 | 5.64 | +0.18% | 85,383 | 47,663,773 |
| 2024-02-19 | 5.4 | 5.75 | 5.4 | 5.63 | +4.65% | 142,247 | 79,562,204 |
| 2024-02-08 | 4.75 | 5.45 | 4.69 | 5.38 | +12.79% | 167,575 | 84,897,188 |
| 2024-02-07 | 4.97 | 5.14 | 4.7 | 4.77 | -4.02% | 151,678 | 74,816,694 |
| 2024-02-06 | 4.37 | 5.12 | 4.37 | 4.97 | +3.97% | 174,584 | 81,845,952 |
| 2024-02-05 | 5.52 | 5.55 | 4.66 | 4.78 | -12.61% | 167,348 | 82,601,929 |
| 2024-02-02 | 5.84 | 5.93 | 5.24 | 5.47 | -6.01% | 115,193 | 63,964,956 |
| 2024-02-01 | 5.82 | 5.95 | 5.63 | 5.82 | -0.68% | 93,693 | 54,436,900 |
| 2024-01-31 | 6.18 | 6.31 | 5.86 | 5.86 | -5.79% | 109,982 | 66,058,556 |
| 2024-01-30 | 6.44 | 6.53 | 6.2 | 6.22 | -5.04% | 61,431 | 39,124,916 |
| 2024-01-29 | 6.78 | 6.88 | 6.55 | 6.55 | -3.53% | 63,003 | 41,840,803 |
| 2024-01-26 | 6.91 | 6.98 | 6.78 | 6.79 | -1.74% | 52,305 | 35,949,514 |
| 2024-01-25 | 6.66 | 6.92 | 6.59 | 6.91 | +4.07% | 76,532 | 51,805,156 |
| 2024-01-24 | 6.66 | 6.75 | 6.37 | 6.64 | +0.3% | 81,347 | 53,383,594 |
| 2024-01-23 | 6.59 | 6.72 | 6.45 | 6.62 | +0.46% | 69,735 | 45,861,270 |
| 2024-01-22 | 7.05 | 7.05 | 6.47 | 6.59 | -6.79% | 95,002 | 64,435,771 |
| 2024-01-19 | 7.22 | 7.33 | 7.06 | 7.07 | -2.21% | 57,319 | 41,023,202 |
| 2024-01-18 | 7.16 | 7.27 | 7.01 | 7.23 | +0.84% | 91,633 | 65,452,562 |
| 2024-01-17 | 7.42 | 7.43 | 7.17 | 7.17 | -3.37% | 51,071 | 37,198,009 |
| 2024-01-16 | 7.4 | 7.56 | 7.3 | 7.42 | -0.27% | 56,431 | 41,811,002 |
| 2024-01-15 | 7.6 | 7.64 | 7.35 | 7.44 | -2.62% | 109,318 | 81,262,645 |
| 2024-01-12 | 7.6 | 7.88 | 7.5 | 7.64 | +0.39% | 92,934 | 71,396,795 |
| 2024-01-11 | 7.43 | 7.68 | 7.4 | 7.61 | +1.74% | 84,208 | 63,475,281 |
| 2024-01-10 | 7.5 | 7.63 | 7.35 | 7.48 | -0.27% | 66,198 | 49,785,439 |
| 2024-01-09 | 7.55 | 7.78 | 7.47 | 7.5 | -0.92% | 65,746 | 49,851,130 |
| 2024-01-08 | 7.74 | 7.98 | 7.57 | 7.57 | -2.95% | 67,348 | 52,161,774 |
| 2024-01-05 | 7.82 | 8.19 | 7.78 | 7.8 | -0.64% | 117,903 | 93,927,401 |
| 2024-01-04 | 7.98 | 7.98 | 7.83 | 7.85 | -1.38% | 51,776 | 40,754,201 |
| 2024-01-03 | 8 | 8.02 | 7.88 | 7.96 | -0.5% | 40,786 | 32,390,507 |
| 2024-01-02 | 8.08 | 8.09 | 7.98 | 8 | -1.11% | 63,512 | 50,943,849 |
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：