股票概览
7.64
-3.78%
-0.3
7.97
开盘价
8.04
最高价
7.64
最低价
94,953
成交量
数据更新至: 2024-12-31
技术指标
7.92
MA5 (5日均线)
8.24
MA10 (10日均线)
8.80
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 | 7.97 | 8.04 | 7.64 | 7.64 | -3.78% | 94,953 | 73,919,256 |
| 2024-12-30 | 8.06 | 8.06 | 7.79 | 7.94 | -1.49% | 73,068 | 57,961,376 |
| 2024-12-27 | 8 | 8.14 | 7.93 | 8.06 | +0.75% | 83,371 | 67,283,426 |
| 2024-12-26 | 7.95 | 8.14 | 7.94 | 8 | +0.38% | 93,573 | 75,354,830 |
| 2024-12-25 | 8.25 | 8.29 | 7.89 | 7.97 | -2.8% | 118,332 | 94,751,955 |
| 2024-12-24 | 8.24 | 8.36 | 7.95 | 8.2 | -0.24% | 135,727 | 110,733,524 |
| 2024-12-23 | 8.94 | 8.96 | 8.2 | 8.22 | -8.36% | 184,149 | 155,977,589 |
| 2024-12-20 | 8.62 | 9.16 | 8.61 | 8.97 | +3.58% | 175,915 | 156,782,497 |
| 2024-12-19 | 8.6 | 8.72 | 8.47 | 8.66 | -0.35% | 107,000 | 92,039,611 |
| 2024-12-18 | 8.76 | 8.84 | 8.32 | 8.69 | -0.8% | 153,172 | 132,421,113 |
| 2024-12-17 | 8.92 | 9.22 | 8.63 | 8.76 | -1.57% | 242,674 | 216,299,994 |
| 2024-12-16 | 9.08 | 9.12 | 8.8 | 8.9 | -1.98% | 135,327 | 121,147,310 |
| 2024-12-13 | 9.41 | 9.49 | 9.08 | 9.08 | -4.42% | 178,585 | 164,869,750 |
| 2024-12-12 | 9.5 | 9.54 | 9.29 | 9.5 | -0.52% | 156,690 | 147,512,054 |
| 2024-12-11 | 9.5 | 9.65 | 9.48 | 9.55 | -0.83% | 141,174 | 135,071,612 |
| 2024-12-10 | 10.07 | 10.07 | 9.61 | 9.63 | -0.72% | 220,968 | 215,554,457 |
| 2024-12-09 | 9.79 | 9.87 | 9.52 | 9.7 | -1.72% | 191,427 | 185,298,901 |
| 2024-12-06 | 9.68 | 9.96 | 9.43 | 9.87 | +2.39% | 337,572 | 329,648,853 |
| 2024-12-05 | 9.07 | 9.8 | 9.03 | 9.64 | +5.82% | 306,214 | 291,018,821 |
| 2024-12-04 | 9.33 | 9.47 | 9.06 | 9.11 | -2.88% | 171,768 | 158,360,296 |
| 2024-12-03 | 9.53 | 9.54 | 9.17 | 9.38 | -1.68% | 219,673 | 204,566,999 |
| 2024-12-02 | 9.35 | 9.7 | 9.19 | 9.54 | +3.25% | 269,934 | 255,504,997 |
| 2024-11-29 | 9.2 | 9.36 | 8.96 | 9.24 | +0.54% | 238,395 | 218,614,572 |
| 2024-11-28 | 9.52 | 9.59 | 9.18 | 9.19 | -2.03% | 253,508 | 237,168,302 |
| 2024-11-27 | 9.19 | 9.53 | 8.96 | 9.38 | +1.96% | 306,708 | 285,212,824 |
| 2024-11-26 | 9.89 | 9.91 | 9.17 | 9.2 | -8.18% | 358,305 | 338,864,142 |
| 2024-11-25 | 10.1 | 10.2 | 9.4 | 10.02 | +1.21% | 504,932 | 494,408,601 |
| 2024-11-22 | 9.58 | 10.4 | 9.37 | 9.9 | +3.56% | 658,793 | 654,544,488 |
| 2024-11-21 | 9.41 | 10.43 | 9.4 | 9.56 | +3.91% | 674,385 | 659,510,896 |
| 2024-11-20 | 8.18 | 9.43 | 8.12 | 9.2 | +12.2% | 487,574 | 437,610,203 |
| 2024-11-19 | 7.88 | 8.21 | 7.82 | 8.2 | +4.19% | 111,855 | 89,790,469 |
| 2024-11-18 | 8.21 | 8.36 | 7.78 | 7.87 | -3.67% | 138,790 | 110,023,373 |
| 2024-11-15 | 8.36 | 8.51 | 8.15 | 8.17 | -2.62% | 133,118 | 111,329,430 |
| 2024-11-14 | 8.73 | 8.8 | 8.37 | 8.39 | -4% | 113,414 | 96,870,683 |
| 2024-11-13 | 8.62 | 8.76 | 8.47 | 8.74 | +0.23% | 135,525 | 116,950,878 |
| 2024-11-12 | 8.85 | 8.98 | 8.6 | 8.72 | -1.47% | 175,890 | 154,777,695 |
| 2024-11-11 | 8.4 | 8.85 | 8.38 | 8.85 | +4.86% | 198,200 | 171,765,302 |
| 2024-11-08 | 8.55 | 8.68 | 8.4 | 8.44 | -0.35% | 203,054 | 173,474,710 |
| 2024-11-07 | 8.17 | 8.51 | 8.1 | 8.47 | +3.93% | 200,545 | 167,495,515 |
| 2024-11-06 | 8.06 | 8.34 | 8 | 8.15 | +1.75% | 194,785 | 159,228,666 |
| 2024-11-05 | 7.72 | 8.04 | 7.7 | 8.01 | +3.89% | 142,748 | 112,985,333 |
| 2024-11-04 | 7.57 | 7.73 | 7.5 | 7.71 | +1.85% | 95,823 | 73,333,878 |
| 2024-11-01 | 7.95 | 8.25 | 7.53 | 7.57 | -4.78% | 187,219 | 145,819,298 |
| 2024-10-31 | 7.91 | 8.07 | 7.85 | 7.95 | +0.51% | 120,282 | 95,800,255 |
| 2024-10-30 | 7.98 | 8.12 | 7.79 | 7.91 | -1.74% | 147,929 | 117,555,704 |
| 2024-10-29 | 8.53 | 8.54 | 8.05 | 8.05 | -5.18% | 181,598 | 149,416,114 |
| 2024-10-28 | 8.41 | 8.52 | 8.36 | 8.49 | +1.31% | 146,160 | 123,334,023 |
| 2024-10-25 | 8.16 | 8.42 | 8.15 | 8.38 | +2.82% | 158,023 | 131,461,034 |
| 2024-10-24 | 8.12 | 8.29 | 8.05 | 8.15 | -2.16% | 160,373 | 131,222,869 |
| 2024-10-23 | 8.5 | 8.51 | 8.27 | 8.33 | -4.03% | 281,328 | 236,031,579 |
| 2024-10-22 | 8.28 | 8.69 | 8.09 | 8.68 | +5.08% | 330,556 | 278,255,313 |
| 2024-10-21 | 8.1 | 8.35 | 8.06 | 8.26 | +2.61% | 202,608 | 166,193,296 |
| 2024-10-18 | 7.8 | 8.24 | 7.71 | 8.05 | +2.94% | 199,237 | 158,657,917 |
| 2024-10-17 | 7.95 | 8.11 | 7.81 | 7.82 | -1.14% | 123,296 | 98,307,205 |
| 2024-10-16 | 7.73 | 8.08 | 7.69 | 7.91 | +0.25% | 124,518 | 98,761,270 |
| 2024-10-15 | 8.11 | 8.23 | 7.88 | 7.89 | -3.66% | 163,128 | 131,386,462 |
| 2024-10-14 | 7.8 | 8.19 | 7.77 | 8.19 | +6.23% | 206,322 | 164,794,908 |
| 2024-10-11 | 8.3 | 8.3 | 7.55 | 7.71 | -7.78% | 184,764 | 145,434,723 |
| 2024-10-10 | 8.38 | 8.69 | 8.13 | 8.36 | +1.21% | 190,197 | 160,523,191 |
| 2024-10-09 | 9.23 | 9.24 | 8.16 | 8.26 | -15.02% | 284,798 | 250,609,233 |
| 2024-10-08 | 10.1 | 10.1 | 8.64 | 9.72 | +13.68% | 444,057 | 418,797,151 |
| 2024-09-30 | 7.77 | 8.56 | 7.57 | 8.55 | +15.7% | 367,611 | 297,297,247 |
| 2024-09-27 | 6.91 | 7.53 | 6.91 | 7.39 | +8.04% | 236,971 | 171,181,915 |
| 2024-09-26 | 6.53 | 6.84 | 6.53 | 6.84 | +3.95% | 169,615 | 113,969,032 |
| 2024-09-25 | 6.54 | 6.76 | 6.54 | 6.58 | +0.61% | 175,937 | 117,030,933 |
| 2024-09-24 | 6.48 | 6.54 | 6.23 | 6.54 | +1.87% | 161,111 | 103,432,252 |
| 2024-09-23 | 6.39 | 6.51 | 6.36 | 6.42 | -1.23% | 160,656 | 103,443,040 |
| 2024-09-20 | 6.25 | 6.61 | 6.1 | 6.5 | +5.01% | 256,103 | 163,202,399 |
| 2024-09-19 | 6 | 6.19 | 5.95 | 6.19 | +4.03% | 83,377 | 50,901,884 |
| 2024-09-18 | 6.08 | 6.12 | 5.88 | 5.95 | -1.65% | 59,742 | 35,595,730 |
| 2024-09-13 | 6.21 | 6.21 | 6.04 | 6.05 | -2.1% | 57,617 | 35,073,187 |
| 2024-09-12 | 6.24 | 6.32 | 6.16 | 6.18 | -0.32% | 57,776 | 36,109,900 |
| 2024-09-11 | 6.21 | 6.27 | 6.13 | 6.2 | -0.16% | 49,549 | 30,666,339 |
| 2024-09-10 | 6.12 | 6.23 | 6.06 | 6.21 | +0.98% | 57,610 | 35,379,594 |
| 2024-09-09 | 6.13 | 6.22 | 6.03 | 6.15 | -0.16% | 58,291 | 35,712,133 |
| 2024-09-06 | 6.46 | 6.46 | 6.13 | 6.16 | -4.35% | 114,007 | 71,434,959 |
| 2024-09-05 | 6.32 | 6.47 | 6.29 | 6.44 | +2.06% | 78,644 | 50,407,247 |
| 2024-09-04 | 6.39 | 6.41 | 6.3 | 6.31 | -2.02% | 85,628 | 54,342,084 |
| 2024-09-03 | 6.37 | 6.47 | 6.33 | 6.44 | +0.47% | 91,247 | 58,362,550 |
| 2024-09-02 | 6.66 | 6.72 | 6.4 | 6.41 | -3.75% | 124,023 | 81,319,771 |
| 2024-08-30 | 6.43 | 6.81 | 6.37 | 6.66 | +3.1% | 187,947 | 124,405,169 |
| 2024-08-29 | 6.5 | 6.61 | 6.28 | 6.46 | -6.24% | 230,633 | 148,457,184 |
| 2024-08-28 | 7.3 | 7.32 | 6.87 | 6.89 | -4.97% | 188,756 | 133,021,980 |
| 2024-08-27 | 6.86 | 7.28 | 6.84 | 7.25 | +5.99% | 247,655 | 175,405,973 |
| 2024-08-26 | 6.78 | 6.98 | 6.71 | 6.84 | +1.03% | 135,939 | 92,568,697 |
| 2024-08-23 | 7.05 | 7.1 | 6.74 | 6.77 | -3.97% | 132,598 | 90,844,672 |
| 2024-08-22 | 7.5 | 7.5 | 7.01 | 7.05 | -4.73% | 162,853 | 117,025,763 |
| 2024-08-21 | 7.6 | 7.66 | 7.38 | 7.4 | -4.15% | 203,276 | 151,954,934 |
| 2024-08-20 | 7.81 | 7.85 | 7.62 | 7.72 | -4.46% | 275,519 | 212,649,613 |
| 2024-08-19 | 7.43 | 8.48 | 7.34 | 8.08 | +8.6% | 468,103 | 366,870,637 |
| 2024-08-16 | 6.91 | 7.74 | 6.75 | 7.44 | +7.36% | 289,901 | 208,764,964 |
| 2024-08-15 | 7.05 | 7.12 | 6.88 | 6.93 | +1.02% | 105,708 | 73,756,074 |
| 2024-08-14 | 6.95 | 6.98 | 6.85 | 6.86 | -0.44% | 60,899 | 42,027,468 |
| 2024-08-13 | 6.95 | 7 | 6.73 | 6.89 | -1.57% | 97,690 | 67,031,834 |
| 2024-08-12 | 6.86 | 7.22 | 6.82 | 7 | +2.94% | 148,619 | 103,834,818 |
| 2024-08-09 | 6.99 | 7.03 | 6.79 | 6.8 | -2.16% | 57,847 | 39,885,281 |
| 2024-08-08 | 7.01 | 7.04 | 6.86 | 6.95 | -1.14% | 61,262 | 42,535,405 |
| 2024-08-07 | 7.1 | 7.13 | 7.01 | 7.03 | -1.26% | 59,780 | 42,218,421 |
| 2024-08-06 | 7.05 | 7.16 | 7 | 7.12 | +2.45% | 75,041 | 53,014,309 |
| 2024-08-05 | 7.14 | 7.28 | 6.95 | 6.95 | -3.61% | 107,395 | 76,500,649 |
| 2024-08-02 | 7.25 | 7.55 | 7.16 | 7.21 | -0.55% | 131,955 | 96,429,612 |
| 2024-08-01 | 7.21 | 7.35 | 7.19 | 7.25 | +0.83% | 104,806 | 76,165,937 |
| 2024-07-31 | 6.89 | 7.22 | 6.84 | 7.19 | +4.05% | 113,440 | 80,241,588 |
| 2024-07-30 | 6.83 | 6.96 | 6.83 | 6.91 | +0.73% | 63,339 | 43,748,887 |
| 2024-07-29 | 6.87 | 6.92 | 6.74 | 6.86 | +0.44% | 54,093 | 37,006,924 |
| 2024-07-26 | 6.75 | 6.85 | 6.75 | 6.83 | +1.49% | 60,641 | 41,313,325 |
| 2024-07-25 | 6.66 | 6.78 | 6.55 | 6.73 | +0.75% | 69,528 | 46,425,196 |
| 2024-07-24 | 6.77 | 6.88 | 6.66 | 6.68 | -3.05% | 92,139 | 62,111,398 |
| 2024-07-23 | 7.06 | 7.18 | 6.87 | 6.89 | -2.68% | 87,906 | 61,893,221 |
| 2024-07-22 | 7.05 | 7.15 | 7.01 | 7.08 | -0.56% | 68,642 | 48,523,502 |
| 2024-07-19 | 7.12 | 7.19 | 7.02 | 7.12 | +0.14% | 76,688 | 54,547,285 |
| 2024-07-18 | 7.14 | 7.17 | 7.01 | 7.11 | -0.28% | 89,766 | 63,690,320 |
| 2024-07-17 | 7.3 | 7.34 | 7.13 | 7.13 | -3.26% | 105,225 | 75,763,061 |
| 2024-07-16 | 7.47 | 7.48 | 7.28 | 7.37 | -1.6% | 103,342 | 75,970,377 |
| 2024-07-15 | 7.7 | 7.71 | 7.44 | 7.49 | -3.48% | 101,428 | 76,145,735 |
| 2024-07-12 | 8 | 8.05 | 7.73 | 7.76 | -4.08% | 176,982 | 139,121,797 |
| 2024-07-11 | 7.95 | 8.28 | 7.92 | 8.09 | 0% | 310,379 | 250,857,565 |
| 2024-07-10 | 7.33 | 8.38 | 7.31 | 8.09 | +8.45% | 356,302 | 282,109,774 |
| 2024-07-09 | 7.51 | 7.82 | 7.18 | 7.46 | -3.49% | 243,572 | 180,971,015 |
| 2024-07-08 | 6.93 | 8.41 | 6.7 | 7.73 | +9.96% | 192,883 | 141,515,805 |
| 2024-07-05 | 6.9 | 7.08 | 6.81 | 7.03 | +1.74% | 67,354 | 46,951,904 |
| 2024-07-04 | 7.24 | 7.26 | 6.87 | 6.91 | -4.29% | 104,562 | 73,215,806 |
| 2024-07-03 | 7.21 | 7.36 | 7.11 | 7.22 | -2.3% | 73,525 | 53,227,407 |
| 2024-07-02 | 7.37 | 7.53 | 7.29 | 7.39 | +0.27% | 70,170 | 52,099,323 |
| 2024-07-01 | 7.33 | 7.46 | 7.18 | 7.37 | -0.41% | 67,243 | 49,162,628 |
| 2024-06-28 | 7.38 | 7.59 | 7.3 | 7.4 | +0.27% | 66,350 | 49,617,625 |
| 2024-06-27 | 7.55 | 7.64 | 7.36 | 7.38 | -2.38% | 86,974 | 65,378,833 |
| 2024-06-26 | 7.17 | 7.57 | 7.09 | 7.56 | +5.29% | 89,653 | 65,963,739 |
| 2024-06-25 | 7.18 | 7.34 | 7.08 | 7.18 | 0% | 72,532 | 52,255,158 |
| 2024-06-24 | 7.54 | 7.54 | 7.15 | 7.18 | -4.77% | 96,616 | 70,448,210 |
| 2024-06-21 | 7.64 | 7.78 | 7.53 | 7.54 | -1.95% | 70,467 | 53,821,861 |
| 2024-06-20 | 8.01 | 8.02 | 7.68 | 7.69 | -4.23% | 89,709 | 69,996,000 |
| 2024-06-19 | 8.09 | 8.18 | 7.95 | 8.03 | -0.99% | 70,205 | 56,499,279 |
| 2024-06-18 | 7.94 | 8.12 | 7.84 | 8.11 | +2.53% | 73,185 | 59,026,118 |
| 2024-06-17 | 8 | 8.05 | 7.89 | 7.91 | -1.62% | 75,157 | 59,738,338 |
| 2024-06-14 | 8.03 | 8.14 | 7.95 | 8.04 | -1.23% | 73,004 | 58,626,841 |
| 2024-06-13 | 8.18 | 8.25 | 8.09 | 8.14 | -0.37% | 74,019 | 60,315,812 |
| 2024-06-12 | 8.03 | 8.23 | 7.97 | 8.17 | +2.13% | 80,179 | 65,407,672 |
| 2024-06-11 | 7.91 | 8.04 | 7.73 | 8 | -0.12% | 83,749 | 66,174,336 |
| 2024-06-07 | 7.89 | 8.01 | 7.79 | 8.01 | +2.69% | 115,354 | 91,349,724 |
| 2024-06-06 | 8.25 | 8.32 | 7.68 | 7.8 | -5.45% | 182,514 | 144,019,636 |
| 2024-06-05 | 8.28 | 8.51 | 8.16 | 8.25 | -1.2% | 104,110 | 87,191,035 |
| 2024-06-04 | 8.53 | 8.58 | 8.2 | 8.35 | -3.8% | 158,894 | 132,388,895 |
| 2024-06-03 | 8.92 | 9 | 8.5 | 8.68 | -1.81% | 153,859 | 134,281,094 |
| 2024-05-31 | 8.55 | 8.92 | 8.53 | 8.84 | +2.55% | 162,390 | 142,649,539 |
| 2024-05-30 | 8.35 | 8.71 | 8.22 | 8.62 | +2.99% | 167,362 | 143,472,971 |
| 2024-05-29 | 8.5 | 8.56 | 8.31 | 8.37 | -2.11% | 117,579 | 99,017,917 |
| 2024-05-28 | 8.39 | 8.73 | 8.32 | 8.55 | +0.83% | 139,566 | 119,486,560 |
| 2024-05-27 | 8.47 | 8.52 | 8.17 | 8.48 | -0.12% | 150,158 | 124,808,550 |
| 2024-05-24 | 8.71 | 8.83 | 8.47 | 8.49 | -3.41% | 139,610 | 120,240,245 |
| 2024-05-23 | 9.13 | 9.18 | 8.73 | 8.79 | -2.77% | 167,461 | 149,429,145 |
| 2024-05-22 | 9.16 | 9.23 | 8.96 | 9.04 | -1.2% | 158,802 | 144,189,037 |
| 2024-05-21 | 9.61 | 9.64 | 9.05 | 9.15 | -5.77% | 263,393 | 242,310,524 |
| 2024-05-20 | 9.83 | 9.95 | 9.65 | 9.71 | -2.12% | 169,624 | 165,936,387 |
| 2024-05-17 | 10.06 | 10.14 | 9.73 | 9.92 | +1.54% | 187,229 | 185,563,278 |
| 2024-05-16 | 9.63 | 9.89 | 9.59 | 9.77 | +2.09% | 144,957 | 140,984,150 |
| 2024-05-15 | 9.7 | 9.89 | 9.55 | 9.57 | -1.95% | 132,757 | 128,571,157 |
| 2024-05-14 | 9.83 | 10.14 | 9.68 | 9.76 | +0.51% | 135,419 | 133,028,539 |
| 2024-05-13 | 10.14 | 10.28 | 9.65 | 9.71 | -4.99% | 197,075 | 193,557,343 |
| 2024-05-10 | 10.75 | 10.85 | 10.2 | 10.22 | -4.93% | 260,267 | 271,782,908 |
| 2024-05-09 | 10.74 | 10.87 | 10.62 | 10.75 | -0.92% | 263,373 | 282,927,985 |
| 2024-05-08 | 10.51 | 11.07 | 10.28 | 10.85 | +2.46% | 461,993 | 494,387,252 |
| 2024-05-07 | 10.34 | 10.71 | 10.3 | 10.59 | +3.62% | 341,762 | 359,464,539 |
| 2024-05-06 | 9.68 | 10.31 | 9.66 | 10.22 | +7.24% | 338,828 | 342,310,835 |
| 2024-04-30 | 10.36 | 10.45 | 9.36 | 9.53 | -8.1% | 383,339 | 372,673,847 |
| 2024-04-29 | 10.02 | 10.49 | 9.96 | 10.37 | +1.77% | 281,378 | 290,245,947 |
| 2024-04-26 | 10.24 | 10.58 | 10.1 | 10.19 | -1.45% | 339,811 | 351,756,359 |
| 2024-04-25 | 10.93 | 11.11 | 10.25 | 10.34 | -2.54% | 366,732 | 389,422,936 |
| 2024-04-24 | 10.38 | 10.95 | 10.08 | 10.61 | +1.63% | 361,715 | 385,009,491 |
| 2024-04-23 | 10.24 | 11.13 | 10.24 | 10.44 | -9.61% | 469,834 | 498,990,471 |
| 2024-04-22 | 11.9 | 12.26 | 11.45 | 11.55 | -5.94% | 388,855 | 460,609,323 |
| 2024-04-19 | 11.2 | 12.28 | 10.91 | 12.28 | +9.25% | 561,812 | 654,123,622 |
| 2024-04-18 | 11.1 | 11.74 | 11 | 11.24 | +0.18% | 460,330 | 523,117,188 |
| 2024-04-17 | 9.77 | 11.25 | 9.77 | 11.22 | +19.11% | 461,094 | 492,180,903 |
| 2024-04-16 | 10.83 | 10.89 | 9.4 | 9.42 | -11.96% | 396,657 | 394,071,521 |
| 2024-04-15 | 12 | 12.25 | 10.6 | 10.7 | -11.72% | 412,329 | 461,881,718 |
| 2024-04-12 | 12.78 | 13.24 | 12 | 12.12 | -7.2% | 373,606 | 472,213,464 |
| 2024-04-11 | 12.18 | 13.36 | 11.96 | 13.06 | +4.06% | 456,608 | 590,393,351 |
| 2024-04-10 | 12.14 | 12.88 | 11.66 | 12.55 | +2.87% | 473,595 | 584,216,891 |
| 2024-04-09 | 12.88 | 13.47 | 12.04 | 12.2 | -6.87% | 482,780 | 614,867,727 |
| 2024-04-08 | 13.5 | 14.33 | 12.95 | 13.1 | -6.23% | 536,261 | 733,685,144 |
| 2024-04-03 | 12.9 | 14.26 | 12.21 | 13.97 | +6.07% | 705,737 | 932,164,663 |
| 2024-04-02 | 13.58 | 14.64 | 13.02 | 13.17 | -5.12% | 736,498 | 1,016,329,965 |
| 2024-04-01 | 12.66 | 13.97 | 12.47 | 13.88 | +10.6% | 682,046 | 904,925,688 |
| 2024-03-29 | 12.2 | 13.49 | 12.01 | 12.55 | +0.4% | 729,418 | 936,798,498 |
| 2024-03-28 | 11.15 | 12.58 | 10.95 | 12.5 | +14.26% | 662,288 | 783,405,784 |
| 2024-03-27 | 12.13 | 12.28 | 10.88 | 10.94 | -12.2% | 520,475 | 600,881,611 |
| 2024-03-26 | 12 | 13.44 | 11.55 | 12.46 | -0.24% | 705,074 | 872,134,490 |
| 2024-03-25 | 10.72 | 13 | 10.72 | 12.49 | +11.12% | 678,659 | 801,617,971 |
| 2024-03-22 | 10.5 | 11.77 | 9.96 | 11.24 | +10.2% | 603,654 | 647,476,014 |
| 2024-03-21 | 9.53 | 10.29 | 9.52 | 10.2 | +7.03% | 309,973 | 305,933,058 |
| 2024-03-20 | 9.24 | 9.58 | 9.2 | 9.53 | +3.25% | 128,719 | 121,439,376 |
| 2024-03-19 | 9.4 | 9.41 | 9.22 | 9.23 | -1.7% | 100,291 | 93,170,058 |
| 2024-03-18 | 9.3 | 9.41 | 9.16 | 9.39 | +1.51% | 129,215 | 120,112,488 |
| 2024-03-15 | 8.99 | 9.45 | 8.94 | 9.25 | +2.78% | 116,632 | 106,912,932 |
| 2024-03-14 | 9.23 | 9.36 | 8.85 | 9 | -1.1% | 84,090 | 76,336,627 |
| 2024-03-13 | 9.07 | 9.23 | 8.88 | 9.1 | +0.78% | 82,665 | 74,843,909 |
| 2024-03-12 | 8.88 | 9.03 | 8.77 | 9.03 | +2.5% | 99,368 | 88,737,813 |
| 2024-03-11 | 8.54 | 8.82 | 8.49 | 8.81 | +2.8% | 95,274 | 82,149,810 |
| 2024-03-08 | 8.59 | 8.7 | 8.39 | 8.57 | -0.46% | 81,553 | 69,445,065 |
| 2024-03-07 | 8.93 | 8.96 | 8.6 | 8.61 | -2.71% | 71,315 | 62,499,294 |
| 2024-03-06 | 8.89 | 9.05 | 8.69 | 8.85 | -0.45% | 67,575 | 59,796,049 |
| 2024-03-05 | 9.17 | 9.19 | 8.83 | 8.89 | -2.95% | 61,981 | 55,546,757 |
| 2024-03-04 | 9.28 | 9.35 | 8.97 | 9.16 | -0.22% | 64,375 | 58,721,135 |
| 2024-03-01 | 9.15 | 9.23 | 8.97 | 9.18 | +2% | 70,024 | 63,796,593 |
| 2024-02-29 | 8.6 | 9.01 | 8.6 | 9 | +4.29% | 79,067 | 69,962,689 |
| 2024-02-28 | 9.65 | 9.77 | 8.62 | 8.63 | -8.29% | 139,812 | 129,221,289 |
| 2024-02-27 | 9.07 | 9.41 | 8.99 | 9.41 | +2.95% | 71,750 | 66,345,339 |
| 2024-02-26 | 8.91 | 9.32 | 8.85 | 9.14 | +2.35% | 89,231 | 80,945,493 |
| 2024-02-23 | 8.74 | 8.94 | 8.58 | 8.93 | +2.76% | 70,678 | 62,034,251 |
| 2024-02-22 | 8.4 | 8.7 | 8.31 | 8.69 | +2.36% | 71,838 | 61,713,742 |
| 2024-02-21 | 8.23 | 8.72 | 8.13 | 8.49 | +2.04% | 94,701 | 80,574,364 |
| 2024-02-20 | 8.39 | 8.39 | 8.04 | 8.32 | -0.48% | 85,038 | 69,792,619 |
| 2024-02-19 | 8.25 | 8.45 | 8.12 | 8.36 | +2.45% | 135,187 | 112,241,600 |
| 2024-02-08 | 7.43 | 8.32 | 7.41 | 8.16 | +9.24% | 150,927 | 120,052,412 |
| 2024-02-07 | 7.54 | 7.71 | 7.28 | 7.47 | -0.53% | 145,782 | 109,489,967 |
| 2024-02-06 | 6.9 | 7.68 | 6.68 | 7.51 | +6.83% | 147,511 | 105,360,994 |
| 2024-02-05 | 7.94 | 7.95 | 6.93 | 7.03 | -11.46% | 157,682 | 115,661,364 |
| 2024-02-02 | 8.43 | 8.56 | 7.63 | 7.94 | -6.04% | 120,922 | 97,922,152 |
| 2024-02-01 | 8.52 | 8.75 | 8.36 | 8.45 | -1.29% | 79,617 | 68,061,461 |
| 2024-01-31 | 8.89 | 9.04 | 8.48 | 8.56 | -5.41% | 69,229 | 60,582,082 |
| 2024-01-30 | 9.33 | 9.43 | 9 | 9.05 | -2.69% | 62,809 | 57,829,649 |
| 2024-01-29 | 9.61 | 9.71 | 9.27 | 9.3 | -2.92% | 60,790 | 57,420,044 |
| 2024-01-26 | 9.83 | 9.96 | 9.53 | 9.58 | -2.74% | 74,779 | 72,694,033 |
| 2024-01-25 | 9.36 | 9.87 | 9.35 | 9.85 | +4.9% | 81,070 | 78,144,419 |
| 2024-01-24 | 9.3 | 9.45 | 9.02 | 9.39 | +0.97% | 83,649 | 77,414,981 |
| 2024-01-23 | 9.3 | 9.33 | 9.09 | 9.3 | +0.11% | 90,964 | 83,975,923 |
| 2024-01-22 | 9.82 | 9.83 | 9.18 | 9.29 | -5.3% | 82,252 | 78,439,569 |
| 2024-01-19 | 9.98 | 10.07 | 9.78 | 9.81 | -1.31% | 80,622 | 79,639,846 |
| 2024-01-18 | 10.03 | 10.05 | 9.6 | 9.94 | -1% | 118,644 | 116,211,606 |
| 2024-01-17 | 10.4 | 10.47 | 10.03 | 10.04 | -3.74% | 64,647 | 65,843,735 |
| 2024-01-16 | 10.53 | 10.58 | 10.24 | 10.43 | -1.14% | 69,350 | 71,990,108 |
| 2024-01-15 | 10.58 | 10.64 | 10.42 | 10.55 | -0.57% | 58,613 | 61,794,458 |
| 2024-01-12 | 10.78 | 10.86 | 10.61 | 10.61 | -1.76% | 86,347 | 92,783,194 |
| 2024-01-11 | 10.87 | 10.99 | 10.72 | 10.8 | -0.74% | 101,852 | 110,348,245 |
| 2024-01-10 | 10.93 | 11.02 | 10.7 | 10.88 | -0.82% | 57,091 | 62,024,513 |
| 2024-01-09 | 10.9 | 11.1 | 10.84 | 10.97 | +0.73% | 67,986 | 74,497,063 |
| 2024-01-08 | 11.19 | 11.22 | 10.88 | 10.89 | -2.68% | 58,446 | 64,352,105 |
| 2024-01-05 | 11.38 | 11.46 | 11.14 | 11.19 | -1.58% | 58,429 | 66,071,072 |
| 2024-01-04 | 11.57 | 11.59 | 11.25 | 11.37 | -1.9% | 79,834 | 90,684,689 |
| 2024-01-03 | 11.95 | 11.95 | 11.49 | 11.59 | -3.42% | 106,541 | 123,690,717 |
| 2024-01-02 | 11.85 | 12.1 | 11.78 | 12 | +1.61% | 93,050 | 111,482,259 |
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：