股票概览
7.61
-2.69%
-0.21
7.79
开盘价
7.81
最高价
7.59
最低价
17,244
成交量
数据更新至: 2024-12-31
技术指标
7.56
MA5 (5日均线)
7.65
MA10 (10日均线)
7.74
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 | 7.79 | 7.81 | 7.59 | 7.61 | -2.69% | 17,244 | 13,220,448 |
| 2024-12-30 | 7.55 | 7.95 | 7.53 | 7.82 | +2.89% | 32,308 | 25,140,323 |
| 2024-12-27 | 7.4 | 7.76 | 7.4 | 7.6 | +2.43% | 24,192 | 18,465,987 |
| 2024-12-26 | 7.35 | 7.5 | 7.33 | 7.42 | +0.82% | 17,101 | 12,703,112 |
| 2024-12-25 | 7.58 | 7.6 | 7.28 | 7.36 | -3.41% | 22,254 | 16,413,149 |
| 2024-12-24 | 7.49 | 7.62 | 7.37 | 7.62 | +1.6% | 24,108 | 18,089,406 |
| 2024-12-23 | 7.86 | 7.87 | 7.46 | 7.5 | -5.06% | 34,026 | 26,041,071 |
| 2024-12-20 | 7.73 | 7.95 | 7.73 | 7.9 | +1.8% | 21,497 | 16,867,438 |
| 2024-12-19 | 7.77 | 7.88 | 7.7 | 7.76 | -1.27% | 25,150 | 19,565,999 |
| 2024-12-18 | 7.71 | 7.91 | 7.71 | 7.86 | +1.68% | 33,039 | 25,847,752 |
| 2024-12-17 | 7.9 | 7.99 | 7.59 | 7.73 | -2.28% | 40,858 | 31,738,405 |
| 2024-12-16 | 8.05 | 8.18 | 7.85 | 7.91 | -2.35% | 37,718 | 30,113,228 |
| 2024-12-13 | 8.29 | 8.36 | 8.03 | 8.1 | -2.53% | 59,712 | 48,910,533 |
| 2024-12-12 | 8.06 | 8.35 | 8 | 8.31 | +4.01% | 71,209 | 58,683,790 |
| 2024-12-11 | 7.8 | 8.14 | 7.78 | 7.99 | +2.7% | 59,626 | 47,671,725 |
| 2024-12-10 | 8.04 | 8.17 | 7.76 | 7.78 | -1.64% | 74,074 | 58,979,123 |
| 2024-12-09 | 7.72 | 8.14 | 7.72 | 7.91 | +2.2% | 66,929 | 53,138,120 |
| 2024-12-06 | 7.51 | 7.75 | 7.49 | 7.74 | +2.79% | 35,749 | 27,227,947 |
| 2024-12-05 | 7.35 | 7.58 | 7.31 | 7.53 | +2.31% | 29,126 | 21,794,487 |
| 2024-12-04 | 7.47 | 7.47 | 7.31 | 7.36 | -1.34% | 27,778 | 20,518,836 |
| 2024-12-03 | 7.39 | 7.47 | 7.34 | 7.46 | +1.22% | 29,143 | 21,648,570 |
| 2024-12-02 | 7.25 | 7.39 | 7.22 | 7.37 | +1.8% | 31,381 | 23,004,575 |
| 2024-11-29 | 7.12 | 7.27 | 7.1 | 7.24 | +1.54% | 27,589 | 19,835,355 |
| 2024-11-28 | 7.12 | 7.27 | 7.1 | 7.13 | 0% | 25,384 | 18,210,978 |
| 2024-11-27 | 7.08 | 7.14 | 6.84 | 7.13 | +0.42% | 26,669 | 18,605,588 |
| 2024-11-26 | 7.15 | 7.19 | 7.09 | 7.1 | -0.84% | 18,175 | 12,972,237 |
| 2024-11-25 | 7.02 | 7.17 | 6.89 | 7.16 | +1.85% | 26,670 | 18,724,308 |
| 2024-11-22 | 7.24 | 7.32 | 7 | 7.03 | -2.5% | 43,604 | 31,480,725 |
| 2024-11-21 | 7.32 | 7.4 | 7.15 | 7.21 | -1.5% | 43,252 | 31,501,085 |
| 2024-11-20 | 7.28 | 7.42 | 7.22 | 7.32 | +0.97% | 42,881 | 31,398,217 |
| 2024-11-19 | 7.11 | 7.26 | 7.06 | 7.25 | +1.68% | 39,510 | 28,230,742 |
| 2024-11-18 | 7.62 | 7.67 | 7.1 | 7.13 | -6.55% | 72,984 | 53,355,637 |
| 2024-11-15 | 7.91 | 8.14 | 7.55 | 7.63 | -2.55% | 73,411 | 57,686,787 |
| 2024-11-14 | 7.8 | 8.29 | 7.71 | 7.83 | -0.25% | 76,429 | 61,139,281 |
| 2024-11-13 | 7.6 | 7.94 | 7.47 | 7.85 | +2.88% | 60,226 | 46,555,864 |
| 2024-11-12 | 7.81 | 7.87 | 7.55 | 7.63 | -2.93% | 60,487 | 46,504,943 |
| 2024-11-11 | 7.71 | 7.92 | 7.66 | 7.86 | +3.01% | 76,887 | 59,974,346 |
| 2024-11-08 | 7.4 | 7.76 | 7.28 | 7.63 | +3.67% | 87,595 | 65,621,003 |
| 2024-11-07 | 7.09 | 7.4 | 7.07 | 7.36 | +2.51% | 58,198 | 42,260,039 |
| 2024-11-06 | 7.1 | 7.28 | 7.1 | 7.18 | +0.56% | 50,588 | 36,287,456 |
| 2024-11-05 | 6.97 | 7.16 | 6.97 | 7.14 | +2.29% | 45,785 | 32,579,503 |
| 2024-11-04 | 6.8 | 7.03 | 6.77 | 6.98 | +3.41% | 38,749 | 26,904,021 |
| 2024-11-01 | 7.09 | 7.14 | 6.71 | 6.75 | -5.2% | 68,566 | 47,234,299 |
| 2024-10-31 | 7.15 | 7.18 | 7.08 | 7.12 | -0.42% | 50,132 | 35,750,910 |
| 2024-10-30 | 7.15 | 7.22 | 7.07 | 7.15 | 0% | 45,390 | 32,373,826 |
| 2024-10-29 | 7.4 | 7.41 | 7.12 | 7.15 | -2.85% | 61,719 | 44,521,176 |
| 2024-10-28 | 7.09 | 7.38 | 7.07 | 7.36 | +3.52% | 67,952 | 49,067,119 |
| 2024-10-25 | 7.11 | 7.2 | 7.08 | 7.11 | +0.42% | 53,060 | 37,826,600 |
| 2024-10-24 | 7.3 | 7.3 | 7.03 | 7.08 | -5.09% | 88,452 | 63,051,631 |
| 2024-10-23 | 7.36 | 7.66 | 7.3 | 7.46 | +1.08% | 86,590 | 65,012,666 |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.38 | +2.79% | 69,489 | 50,317,847 |
| 2024-10-21 | 7.09 | 7.45 | 7.05 | 7.18 | +1.27% | 72,869 | 52,651,002 |
| 2024-10-18 | 6.87 | 7.13 | 6.8 | 7.09 | +3.05% | 57,235 | 40,137,268 |
| 2024-10-17 | 6.86 | 7.01 | 6.86 | 6.88 | +0.29% | 40,020 | 27,639,329 |
| 2024-10-16 | 6.79 | 6.9 | 6.77 | 6.86 | -0.29% | 40,532 | 27,725,487 |
| 2024-10-15 | 6.83 | 7.13 | 6.72 | 6.88 | -0.15% | 69,699 | 48,165,831 |
| 2024-10-14 | 6.66 | 6.96 | 6.66 | 6.89 | +3.45% | 57,555 | 39,556,963 |
| 2024-10-11 | 6.96 | 6.98 | 6.61 | 6.66 | -4.72% | 58,072 | 39,523,175 |
| 2024-10-10 | 6.84 | 7.18 | 6.84 | 6.99 | +2.34% | 81,096 | 57,082,308 |
| 2024-10-09 | 7.26 | 7.3 | 6.78 | 6.83 | -9.18% | 102,831 | 72,649,232 |
| 2024-10-08 | 7.82 | 8.05 | 7.07 | 7.52 | +9.3% | 174,769 | 132,079,509 |
| 2024-09-30 | 6.35 | 6.98 | 6.17 | 6.88 | +11.69% | 140,144 | 92,179,480 |
| 2024-09-27 | 5.96 | 6.21 | 5.94 | 6.16 | +3.88% | 76,867 | 46,666,077 |
| 2024-09-26 | 5.83 | 5.95 | 5.78 | 5.93 | +1.02% | 38,980 | 22,940,569 |
| 2024-09-25 | 5.75 | 5.92 | 5.75 | 5.87 | +2.09% | 45,959 | 26,930,858 |
| 2024-09-24 | 5.63 | 5.75 | 5.63 | 5.75 | +1.95% | 42,107 | 24,027,931 |
| 2024-09-23 | 5.64 | 5.71 | 5.61 | 5.64 | -0.35% | 21,513 | 12,167,038 |
| 2024-09-20 | 5.67 | 5.72 | 5.63 | 5.66 | 0% | 22,180 | 12,579,708 |
| 2024-09-19 | 5.61 | 5.69 | 5.57 | 5.66 | +1.25% | 28,118 | 15,874,175 |
| 2024-09-18 | 5.61 | 5.69 | 5.53 | 5.59 | -1.06% | 22,967 | 12,844,921 |
| 2024-09-13 | 5.66 | 5.74 | 5.6 | 5.65 | +0.89% | 30,079 | 17,012,965 |
| 2024-09-12 | 5.65 | 5.69 | 5.58 | 5.6 | -1.06% | 25,019 | 14,129,602 |
| 2024-09-11 | 5.74 | 5.74 | 5.63 | 5.66 | -1.74% | 25,921 | 14,695,899 |
| 2024-09-10 | 5.63 | 5.76 | 5.59 | 5.76 | +2.49% | 35,033 | 19,947,729 |
| 2024-09-09 | 5.6 | 5.68 | 5.49 | 5.62 | -0.35% | 30,466 | 17,014,270 |
| 2024-09-06 | 5.6 | 5.76 | 5.57 | 5.64 | +0.71% | 40,583 | 22,998,840 |
| 2024-09-05 | 5.52 | 5.62 | 5.52 | 5.6 | +0.72% | 20,536 | 11,466,756 |
| 2024-09-04 | 5.73 | 5.76 | 5.55 | 5.56 | -3.81% | 52,328 | 29,491,822 |
| 2024-09-03 | 5.71 | 5.92 | 5.71 | 5.78 | +3.4% | 74,384 | 43,251,947 |
| 2024-09-02 | 5.52 | 5.73 | 5.52 | 5.59 | +1.45% | 51,314 | 28,899,361 |
| 2024-08-30 | 5.45 | 5.61 | 5.45 | 5.51 | +0.55% | 30,602 | 16,971,690 |
| 2024-08-29 | 5.45 | 5.5 | 5.31 | 5.48 | -2.14% | 42,624 | 23,115,838 |
| 2024-08-28 | 5.36 | 5.6 | 5.36 | 5.6 | +4.28% | 33,426 | 18,481,177 |
| 2024-08-27 | 5.36 | 5.44 | 5.32 | 5.37 | 0% | 19,651 | 10,561,112 |
| 2024-08-26 | 5.28 | 5.45 | 5.26 | 5.37 | +2.29% | 29,190 | 15,657,826 |
| 2024-08-23 | 5.47 | 5.47 | 5.21 | 5.25 | -4.02% | 31,874 | 16,906,947 |
| 2024-08-22 | 5.53 | 5.57 | 5.47 | 5.47 | -1.08% | 27,694 | 15,291,906 |
| 2024-08-21 | 5.6 | 5.62 | 5.43 | 5.53 | -1.25% | 35,714 | 19,679,975 |
| 2024-08-20 | 5.63 | 5.66 | 5.56 | 5.6 | -0.18% | 24,129 | 13,533,595 |
| 2024-08-19 | 5.68 | 5.72 | 5.6 | 5.61 | -1.58% | 33,440 | 18,913,580 |
| 2024-08-16 | 5.75 | 5.83 | 5.67 | 5.7 | -0.35% | 38,413 | 22,069,046 |
| 2024-08-15 | 5.79 | 5.8 | 5.68 | 5.72 | -1.38% | 36,508 | 20,930,527 |
| 2024-08-14 | 5.8 | 5.87 | 5.71 | 5.8 | -1.02% | 48,197 | 27,836,993 |
| 2024-08-13 | 5.47 | 5.91 | 5.47 | 5.86 | +6.55% | 87,853 | 50,656,591 |
| 2024-08-12 | 5.68 | 5.68 | 5.48 | 5.5 | -3.34% | 41,642 | 23,195,627 |
| 2024-08-09 | 5.64 | 5.86 | 5.58 | 5.69 | +1.25% | 55,665 | 31,739,035 |
| 2024-08-08 | 5.57 | 5.65 | 5.45 | 5.62 | +1.08% | 40,589 | 22,566,609 |
| 2024-08-07 | 5.61 | 5.67 | 5.56 | 5.56 | -1.59% | 31,618 | 17,723,496 |
| 2024-08-06 | 5.51 | 5.7 | 5.5 | 5.65 | +3.67% | 49,107 | 27,395,789 |
| 2024-08-05 | 5.51 | 5.68 | 5.42 | 5.45 | -2.33% | 52,416 | 29,100,386 |
| 2024-08-02 | 5.65 | 5.73 | 5.56 | 5.58 | -1.59% | 37,825 | 21,349,363 |
| 2024-08-01 | 5.61 | 5.75 | 5.6 | 5.67 | +0.89% | 42,245 | 24,001,070 |
| 2024-07-31 | 5.53 | 5.63 | 5.51 | 5.62 | +0.9% | 50,288 | 28,030,702 |
| 2024-07-30 | 5.52 | 5.62 | 5.44 | 5.57 | +0.18% | 34,924 | 19,258,361 |
| 2024-07-29 | 5.52 | 5.69 | 5.5 | 5.56 | +0.18% | 37,115 | 20,786,575 |
| 2024-07-26 | 5.44 | 5.55 | 5.41 | 5.55 | +2.4% | 35,345 | 19,384,507 |
| 2024-07-25 | 5.4 | 5.48 | 5.32 | 5.42 | -0.91% | 31,283 | 16,878,315 |
| 2024-07-24 | 5.36 | 5.55 | 5.31 | 5.47 | +1.86% | 55,047 | 29,914,705 |
| 2024-07-23 | 5.28 | 5.64 | 5.27 | 5.37 | +0.75% | 64,267 | 35,176,995 |
| 2024-07-22 | 5.18 | 5.37 | 5.17 | 5.33 | +2.3% | 31,931 | 16,900,747 |
| 2024-07-19 | 5.12 | 5.23 | 5.11 | 5.21 | +1.36% | 25,899 | 13,381,150 |
| 2024-07-18 | 5.17 | 5.19 | 5 | 5.14 | -0.77% | 35,458 | 18,067,284 |
| 2024-07-17 | 5.36 | 5.38 | 5.17 | 5.18 | -3.36% | 39,691 | 20,814,795 |
| 2024-07-16 | 5.22 | 5.43 | 5.2 | 5.36 | +2.1% | 43,379 | 23,093,681 |
| 2024-07-15 | 5.14 | 5.35 | 5.13 | 5.25 | +2.34% | 49,116 | 25,857,233 |
| 2024-07-12 | 5.14 | 5.18 | 5.09 | 5.13 | 0% | 23,750 | 12,205,156 |
| 2024-07-11 | 5.01 | 5.16 | 5 | 5.13 | +3.22% | 31,500 | 16,066,071 |
| 2024-07-10 | 5 | 5.08 | 4.9 | 4.97 | -1.78% | 23,084 | 11,536,069 |
| 2024-07-09 | 4.98 | 5.07 | 4.84 | 5.06 | +1.4% | 33,733 | 16,768,719 |
| 2024-07-08 | 5.16 | 5.18 | 4.98 | 4.99 | -3.67% | 34,720 | 17,512,118 |
| 2024-07-05 | 5.15 | 5.22 | 5.07 | 5.18 | +0.97% | 22,720 | 11,757,564 |
| 2024-07-04 | 5.35 | 5.38 | 5.12 | 5.13 | -4.65% | 42,156 | 21,905,618 |
| 2024-07-03 | 5.3 | 5.44 | 5.27 | 5.38 | +1.13% | 32,362 | 17,339,661 |
| 2024-07-02 | 5.24 | 5.39 | 5.2 | 5.32 | +1.33% | 34,306 | 18,265,049 |
| 2024-07-01 | 5.21 | 5.27 | 5.1 | 5.25 | 0% | 33,413 | 17,305,545 |
| 2024-06-28 | 5.14 | 5.37 | 5.1 | 5.25 | +2.14% | 36,344 | 19,143,273 |
| 2024-06-27 | 5.28 | 5.31 | 5.13 | 5.14 | -1.91% | 28,238 | 14,742,117 |
| 2024-06-26 | 5.06 | 5.27 | 5.02 | 5.24 | +3.97% | 37,858 | 19,574,050 |
| 2024-06-25 | 5.05 | 5.12 | 4.96 | 5.04 | -0.59% | 34,102 | 17,257,932 |
| 2024-06-24 | 5.38 | 5.4 | 5.02 | 5.07 | -6.46% | 56,790 | 29,285,178 |
| 2024-06-21 | 5.42 | 5.52 | 5.32 | 5.42 | -0.73% | 27,994 | 15,188,486 |
| 2024-06-20 | 5.73 | 5.73 | 5.45 | 5.46 | -5.04% | 61,238 | 34,070,533 |
| 2024-06-19 | 5.67 | 5.8 | 5.66 | 5.75 | +1.05% | 39,307 | 22,489,384 |
| 2024-06-18 | 5.59 | 5.75 | 5.57 | 5.69 | +1.79% | 50,452 | 28,591,874 |
| 2024-06-17 | 5.75 | 5.8 | 5.57 | 5.59 | -3.29% | 65,825 | 37,143,777 |
| 2024-06-14 | 5.82 | 5.84 | 5.74 | 5.78 | -1.2% | 42,794 | 24,699,466 |
| 2024-06-13 | 5.89 | 5.98 | 5.82 | 5.85 | -0.68% | 60,731 | 35,851,829 |
| 2024-06-12 | 5.83 | 5.95 | 5.82 | 5.89 | 0% | 52,376 | 30,839,742 |
| 2024-06-11 | 5.78 | 5.96 | 5.73 | 5.89 | +0.68% | 66,869 | 39,080,176 |
| 2024-06-07 | 5.78 | 5.99 | 5.72 | 5.85 | +2.99% | 78,969 | 46,210,807 |
| 2024-06-06 | 5.9 | 6 | 5.58 | 5.68 | -5.18% | 92,593 | 53,200,591 |
| 2024-06-05 | 5.8 | 6.19 | 5.75 | 5.99 | +3.28% | 101,051 | 60,548,598 |
| 2024-06-04 | 5.65 | 5.89 | 5.47 | 5.8 | +2.84% | 78,509 | 45,135,198 |
| 2024-06-03 | 5.88 | 6.01 | 5.4 | 5.64 | -3.92% | 112,935 | 64,239,448 |
| 2024-05-31 | 5.79 | 5.96 | 5.76 | 5.87 | +0.17% | 81,556 | 47,675,591 |
| 2024-05-30 | 6.01 | 6.12 | 5.81 | 5.86 | -2.5% | 86,244 | 51,740,924 |
| 2024-05-29 | 5.97 | 6.17 | 5.91 | 6.01 | +0.5% | 81,175 | 49,021,948 |
| 2024-05-28 | 6 | 6.09 | 5.86 | 5.98 | -1.48% | 105,645 | 62,826,957 |
| 2024-05-27 | 5.78 | 6.23 | 5.74 | 6.07 | +5.2% | 154,020 | 92,192,985 |
| 2024-05-24 | 5.7 | 5.95 | 5.68 | 5.77 | 0% | 132,321 | 76,920,204 |
| 2024-05-23 | 5.64 | 6.06 | 5.61 | 5.77 | +0.87% | 239,187 | 139,851,494 |
| 2024-05-22 | 5.76 | 5.92 | 5.48 | 5.72 | -5.3% | 345,009 | 196,578,156 |
| 2024-05-21 | 6.04 | 6.04 | 6.04 | 6.04 | -20% | 16,945 | 10,234,780 |
| 2024-05-17 | 7.3 | 7.55 | 7.28 | 7.55 | +2.86% | 74,631 | 55,591,811 |
| 2024-05-16 | 7.3 | 7.5 | 7.24 | 7.34 | -3.67% | 109,317 | 80,708,660 |
| 2024-05-15 | 7.75 | 7.86 | 7.61 | 7.62 | -2.31% | 58,253 | 44,945,889 |
| 2024-05-14 | 7.85 | 7.93 | 7.73 | 7.8 | -0.64% | 61,026 | 47,752,930 |
| 2024-05-13 | 8.1 | 8.1 | 7.66 | 7.85 | -4.96% | 93,290 | 73,388,028 |
| 2024-05-10 | 8.5 | 8.58 | 8.23 | 8.26 | -3.39% | 100,212 | 83,712,718 |
| 2024-05-09 | 8.08 | 8.55 | 8.08 | 8.55 | +5.82% | 122,901 | 102,812,356 |
| 2024-05-08 | 8.27 | 8.31 | 8.07 | 8.08 | -2.65% | 74,858 | 60,992,524 |
| 2024-05-07 | 8.2 | 8.45 | 8.15 | 8.3 | +0.85% | 103,226 | 85,859,192 |
| 2024-05-06 | 8.32 | 8.32 | 8.12 | 8.23 | -2.02% | 124,561 | 102,072,044 |
| 2024-04-30 | 8.1 | 8.65 | 7.99 | 8.4 | +3.83% | 157,751 | 131,929,422 |
| 2024-04-29 | 8.04 | 8.13 | 7.9 | 8.09 | +2.66% | 63,524 | 51,058,912 |
| 2024-04-26 | 7.68 | 7.91 | 7.59 | 7.88 | +2.74% | 62,250 | 48,539,884 |
| 2024-04-25 | 7.75 | 7.79 | 7.63 | 7.67 | -1.54% | 51,520 | 39,619,405 |
| 2024-04-24 | 7.53 | 7.84 | 7.53 | 7.79 | +1.56% | 65,428 | 50,832,922 |
| 2024-04-23 | 7.75 | 7.81 | 7.51 | 7.67 | -2.91% | 92,710 | 71,251,955 |
| 2024-04-22 | 7.6 | 8.3 | 7.37 | 7.9 | +3.13% | 122,273 | 96,140,312 |
| 2024-04-19 | 7.36 | 7.81 | 7.22 | 7.66 | +2.96% | 101,036 | 76,804,279 |
| 2024-04-18 | 7.45 | 7.72 | 7.31 | 7.44 | +3.05% | 91,331 | 68,422,476 |
| 2024-04-17 | 6.6 | 7.24 | 6.6 | 7.22 | +11.08% | 69,628 | 48,888,269 |
| 2024-04-16 | 7.26 | 7.26 | 6.46 | 6.5 | -11.92% | 85,776 | 57,897,043 |
| 2024-04-15 | 7.83 | 7.86 | 7.17 | 7.38 | -5.87% | 88,285 | 65,587,386 |
| 2024-04-12 | 7.97 | 8.07 | 7.81 | 7.84 | -1.88% | 31,934 | 25,279,861 |
| 2024-04-11 | 7.91 | 8.14 | 7.86 | 7.99 | +0.13% | 36,404 | 29,283,894 |
| 2024-04-10 | 8.28 | 8.28 | 7.87 | 7.98 | -3.74% | 53,702 | 43,135,601 |
| 2024-04-09 | 8.25 | 8.37 | 8.12 | 8.29 | +0.36% | 38,238 | 31,539,451 |
| 2024-04-08 | 8.52 | 8.54 | 8.26 | 8.26 | -3.28% | 46,799 | 39,141,343 |
| 2024-04-03 | 8.78 | 8.84 | 8.44 | 8.54 | -2.62% | 52,971 | 45,331,679 |
| 2024-04-02 | 8.85 | 8.9 | 8.7 | 8.77 | -1.46% | 53,596 | 47,088,834 |
| 2024-04-01 | 8.82 | 8.93 | 8.67 | 8.9 | -0.34% | 84,434 | 74,404,347 |
| 2024-03-29 | 8.55 | 9.14 | 8.51 | 8.93 | +4.32% | 133,059 | 117,535,279 |
| 2024-03-28 | 8.78 | 8.78 | 8.4 | 8.56 | +3.13% | 91,933 | 78,558,966 |
| 2024-03-27 | 8.45 | 8.49 | 8.23 | 8.3 | -1.54% | 50,772 | 42,280,571 |
| 2024-03-26 | 8.55 | 8.59 | 8.31 | 8.43 | -1.75% | 49,996 | 42,103,049 |
| 2024-03-25 | 8.81 | 8.92 | 8.49 | 8.58 | -3.6% | 50,896 | 44,352,507 |
| 2024-03-22 | 9.09 | 9.13 | 8.73 | 8.9 | -2.63% | 59,958 | 53,327,921 |
| 2024-03-21 | 9.11 | 9.18 | 8.94 | 9.14 | +0.33% | 64,590 | 58,644,679 |
| 2024-03-20 | 9.07 | 9.15 | 9 | 9.11 | +0.55% | 63,996 | 58,051,953 |
| 2024-03-19 | 8.97 | 9.29 | 8.9 | 9.06 | +0.89% | 87,763 | 79,681,789 |
| 2024-03-18 | 8.62 | 8.98 | 8.62 | 8.98 | +4.18% | 95,247 | 84,257,467 |
| 2024-03-15 | 8.62 | 8.68 | 8.47 | 8.62 | 0% | 46,614 | 39,878,319 |
| 2024-03-14 | 8.69 | 8.82 | 8.49 | 8.62 | -1.71% | 55,641 | 48,178,010 |
| 2024-03-13 | 8.73 | 8.85 | 8.55 | 8.77 | +0.23% | 69,020 | 60,104,786 |
| 2024-03-12 | 8.67 | 8.83 | 8.6 | 8.75 | +0.92% | 74,360 | 64,788,355 |
| 2024-03-11 | 8.51 | 8.68 | 8.43 | 8.67 | -0.23% | 87,767 | 75,066,779 |
| 2024-03-08 | 8.57 | 9.1 | 8.39 | 8.69 | +3.82% | 102,644 | 89,527,171 |
| 2024-03-07 | 8.55 | 8.77 | 8.37 | 8.37 | -2.22% | 75,547 | 64,796,892 |
| 2024-03-06 | 8.57 | 8.66 | 8.36 | 8.56 | +0.47% | 74,840 | 63,712,162 |
| 2024-03-05 | 8.6 | 8.91 | 8.48 | 8.52 | -1.96% | 109,241 | 94,662,577 |
| 2024-03-04 | 8.36 | 9.02 | 8.24 | 8.69 | +3.58% | 133,958 | 116,673,988 |
| 2024-03-01 | 8.36 | 8.43 | 8.21 | 8.39 | +1.94% | 63,896 | 53,185,338 |
| 2024-02-29 | 7.66 | 8.24 | 7.56 | 8.23 | +6.19% | 89,335 | 71,521,550 |
| 2024-02-28 | 8.61 | 8.8 | 7.73 | 7.75 | -9.46% | 118,066 | 97,699,655 |
| 2024-02-27 | 8.33 | 8.57 | 8.27 | 8.56 | +2.64% | 68,205 | 57,471,502 |
| 2024-02-26 | 8.2 | 8.52 | 8.17 | 8.34 | +1.21% | 81,955 | 68,500,701 |
| 2024-02-23 | 7.95 | 8.31 | 7.92 | 8.24 | +3.78% | 81,510 | 66,011,203 |
| 2024-02-22 | 7.53 | 7.94 | 7.51 | 7.94 | +4.61% | 87,646 | 68,675,670 |
| 2024-02-21 | 7.27 | 7.87 | 7.21 | 7.59 | +3.27% | 95,235 | 73,272,284 |
| 2024-02-20 | 7.3 | 7.37 | 7.1 | 7.35 | +0.55% | 58,430 | 42,531,031 |
| 2024-02-19 | 7.02 | 7.54 | 7.01 | 7.31 | +3.69% | 81,970 | 59,679,868 |
| 2024-02-08 | 6.37 | 7.06 | 6.37 | 7.05 | +9.81% | 91,666 | 62,276,417 |
| 2024-02-07 | 6.78 | 6.96 | 6.36 | 6.42 | -5.03% | 101,123 | 67,435,371 |
| 2024-02-06 | 6.56 | 6.97 | 5.95 | 6.76 | +2.42% | 90,903 | 58,553,677 |
| 2024-02-05 | 7.63 | 7.67 | 6.52 | 6.6 | -14.84% | 87,063 | 59,633,896 |
| 2024-02-02 | 8.08 | 8.29 | 7.38 | 7.75 | -3.73% | 63,012 | 49,531,079 |
| 2024-02-01 | 8.3 | 8.3 | 7.85 | 8.05 | -1.83% | 58,435 | 47,053,886 |
| 2024-01-31 | 8.74 | 8.96 | 8.2 | 8.2 | -9.29% | 84,795 | 72,428,570 |
| 2024-01-30 | 9.21 | 9.38 | 9.03 | 9.04 | -2.48% | 52,283 | 48,174,946 |
| 2024-01-29 | 9.56 | 9.8 | 9.26 | 9.27 | -2.32% | 79,211 | 75,357,945 |
| 2024-01-26 | 9.59 | 9.73 | 9.48 | 9.49 | -1.45% | 57,289 | 54,751,001 |
| 2024-01-25 | 9.21 | 9.65 | 9.11 | 9.63 | +4.33% | 100,108 | 94,778,996 |
| 2024-01-24 | 8.9 | 9.44 | 8.89 | 9.23 | +5.01% | 86,142 | 79,025,104 |
| 2024-01-23 | 8.76 | 8.94 | 8.64 | 8.79 | +0.46% | 54,057 | 47,616,946 |
| 2024-01-22 | 9.4 | 9.45 | 8.64 | 8.75 | -7.6% | 78,817 | 71,508,284 |
| 2024-01-19 | 9.73 | 9.77 | 9.46 | 9.47 | -3.37% | 52,905 | 50,640,030 |
| 2024-01-18 | 10.13 | 10.21 | 9.47 | 9.8 | -4.02% | 91,261 | 88,775,384 |
| 2024-01-17 | 10.6 | 10.68 | 10.17 | 10.21 | -4.67% | 58,702 | 60,977,240 |
| 2024-01-16 | 10.8 | 10.9 | 10.46 | 10.71 | -1.11% | 74,013 | 78,645,996 |
| 2024-01-15 | 11 | 11.05 | 10.79 | 10.83 | -3.39% | 76,668 | 83,558,479 |
| 2024-01-12 | 11.05 | 11.43 | 11.05 | 11.21 | +1.45% | 122,319 | 137,404,102 |
| 2024-01-11 | 10.61 | 11.1 | 10.61 | 11.05 | +3.56% | 73,987 | 80,977,905 |
| 2024-01-10 | 10.83 | 10.85 | 10.51 | 10.67 | -2.02% | 57,237 | 61,117,737 |
| 2024-01-09 | 11.1 | 11.21 | 10.71 | 10.89 | -1.36% | 89,897 | 98,493,506 |
| 2024-01-08 | 11.29 | 11.37 | 11.02 | 11.04 | -1.69% | 81,024 | 90,598,662 |
| 2024-01-05 | 11.4 | 11.55 | 11.12 | 11.23 | -1.49% | 82,353 | 93,190,705 |
| 2024-01-04 | 11.51 | 11.66 | 11.27 | 11.4 | -1.55% | 82,666 | 94,503,159 |
| 2024-01-03 | 11.8 | 11.83 | 11.39 | 11.58 | -1.61% | 130,591 | 150,888,022 |
| 2024-01-02 | 11.62 | 12.18 | 11.56 | 11.77 | +1.82% | 222,848 | 264,159,056 |
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：