股票概览
7.12
-2.86%
-0.21
7.3
开盘价
7.35
最高价
7.12
最低价
60,396
成交量
数据更新至: 2024-12-31
技术指标
7.30
MA5 (5日均线)
7.38
MA10 (10日均线)
7.60
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 | 7.3 | 7.35 | 7.12 | 7.12 | -2.86% | 60,396 | 43,594,242 |
| 2024-12-30 | 7.38 | 7.44 | 7.25 | 7.33 | -1.48% | 59,458 | 43,488,040 |
| 2024-12-27 | 7.35 | 7.48 | 7.28 | 7.44 | +1.5% | 46,107 | 34,210,197 |
| 2024-12-26 | 7.33 | 7.39 | 7.27 | 7.33 | +0.96% | 48,508 | 35,604,792 |
| 2024-12-25 | 7.35 | 7.35 | 7.16 | 7.26 | -0.95% | 52,737 | 38,135,172 |
| 2024-12-24 | 7.28 | 7.38 | 7.27 | 7.33 | +0.69% | 42,521 | 31,137,187 |
| 2024-12-23 | 7.53 | 7.53 | 7.25 | 7.28 | -3.19% | 80,875 | 59,506,857 |
| 2024-12-20 | 7.56 | 7.62 | 7.5 | 7.52 | -0.66% | 54,017 | 40,748,332 |
| 2024-12-19 | 7.54 | 7.59 | 7.42 | 7.57 | -0.79% | 61,473 | 46,162,118 |
| 2024-12-18 | 7.68 | 7.78 | 7.62 | 7.63 | -0.52% | 61,611 | 47,477,034 |
| 2024-12-17 | 7.84 | 7.84 | 7.64 | 7.67 | -1.79% | 82,017 | 63,305,897 |
| 2024-12-16 | 7.76 | 7.9 | 7.76 | 7.81 | +0.51% | 86,644 | 67,848,687 |
| 2024-12-13 | 7.98 | 7.99 | 7.75 | 7.77 | -2.75% | 109,436 | 85,687,295 |
| 2024-12-12 | 7.96 | 7.99 | 7.88 | 7.99 | +0.38% | 73,309 | 58,293,480 |
| 2024-12-11 | 7.82 | 8 | 7.82 | 7.96 | +1.66% | 91,310 | 72,581,376 |
| 2024-12-10 | 8.04 | 8.11 | 7.82 | 7.83 | -0.13% | 117,692 | 93,427,912 |
| 2024-12-09 | 7.91 | 7.99 | 7.78 | 7.84 | -0.51% | 73,301 | 57,747,764 |
| 2024-12-06 | 7.71 | 7.89 | 7.65 | 7.88 | +2.07% | 111,513 | 87,089,375 |
| 2024-12-05 | 7.7 | 7.75 | 7.65 | 7.72 | 0% | 51,756 | 39,841,739 |
| 2024-12-04 | 7.82 | 7.87 | 7.68 | 7.72 | -1.53% | 71,731 | 55,783,447 |
| 2024-12-03 | 7.87 | 7.9 | 7.76 | 7.84 | -0.13% | 76,047 | 59,531,942 |
| 2024-12-02 | 7.63 | 7.89 | 7.62 | 7.85 | +3.15% | 141,354 | 110,461,980 |
| 2024-11-29 | 7.55 | 7.71 | 7.51 | 7.61 | +0.26% | 129,017 | 98,441,067 |
| 2024-11-28 | 7.58 | 7.68 | 7.55 | 7.59 | +0.13% | 73,922 | 56,291,623 |
| 2024-11-27 | 7.46 | 7.59 | 7.24 | 7.58 | +1.47% | 87,997 | 65,126,166 |
| 2024-11-26 | 7.48 | 7.57 | 7.45 | 7.47 | -0.53% | 59,445 | 44,599,625 |
| 2024-11-25 | 7.55 | 7.61 | 7.36 | 7.51 | +0.54% | 97,836 | 73,288,289 |
| 2024-11-22 | 7.8 | 7.86 | 7.47 | 7.47 | -3.86% | 133,007 | 102,440,434 |
| 2024-11-21 | 7.64 | 7.79 | 7.62 | 7.77 | +1.7% | 95,711 | 73,631,966 |
| 2024-11-20 | 7.54 | 7.67 | 7.51 | 7.64 | +1.06% | 82,591 | 62,726,834 |
| 2024-11-19 | 7.48 | 7.56 | 7.37 | 7.56 | +1.2% | 83,791 | 62,686,649 |
| 2024-11-18 | 7.49 | 7.68 | 7.45 | 7.47 | -0.13% | 104,373 | 78,918,890 |
| 2024-11-15 | 7.54 | 7.7 | 7.46 | 7.48 | -0.93% | 96,930 | 73,483,877 |
| 2024-11-14 | 7.74 | 7.76 | 7.55 | 7.55 | -2.58% | 94,369 | 72,045,728 |
| 2024-11-13 | 7.73 | 7.85 | 7.64 | 7.75 | 0% | 86,640 | 67,065,599 |
| 2024-11-12 | 7.84 | 7.92 | 7.67 | 7.75 | -1.15% | 161,964 | 126,465,504 |
| 2024-11-11 | 7.89 | 7.94 | 7.75 | 7.84 | -0.76% | 139,337 | 108,989,757 |
| 2024-11-08 | 8.09 | 8.16 | 7.87 | 7.9 | -1.74% | 186,832 | 149,625,263 |
| 2024-11-07 | 7.8 | 8.05 | 7.78 | 8.04 | +1.26% | 167,276 | 133,279,560 |
| 2024-11-06 | 8 | 8.03 | 7.85 | 7.94 | -0.63% | 166,802 | 132,201,879 |
| 2024-11-05 | 7.8 | 8.02 | 7.76 | 7.99 | +1.91% | 218,390 | 173,856,823 |
| 2024-11-04 | 8.06 | 8.06 | 7.6 | 7.84 | -1.38% | 208,924 | 162,228,710 |
| 2024-11-01 | 7.52 | 8.11 | 7.52 | 7.95 | +4.47% | 362,245 | 285,408,954 |
| 2024-10-31 | 7.4 | 7.72 | 7.4 | 7.61 | +2.84% | 172,365 | 130,886,035 |
| 2024-10-30 | 7.42 | 7.48 | 7.31 | 7.4 | -0.94% | 107,474 | 79,533,373 |
| 2024-10-29 | 7.68 | 7.68 | 7.43 | 7.47 | -2.23% | 140,054 | 105,665,533 |
| 2024-10-28 | 7.37 | 7.67 | 7.34 | 7.64 | +3.95% | 163,203 | 123,145,248 |
| 2024-10-25 | 7.21 | 7.4 | 7.21 | 7.35 | +1.94% | 142,019 | 104,024,999 |
| 2024-10-24 | 7.26 | 7.37 | 7.15 | 7.21 | -0.55% | 98,052 | 70,857,095 |
| 2024-10-23 | 7.11 | 7.33 | 7.07 | 7.25 | +1.97% | 166,811 | 120,456,281 |
| 2024-10-22 | 7.05 | 7.12 | 7.02 | 7.11 | +0.42% | 130,089 | 91,921,582 |
| 2024-10-21 | 7.18 | 7.35 | 7.02 | 7.08 | +1% | 176,022 | 125,601,593 |
| 2024-10-18 | 6.85 | 7.1 | 6.81 | 7.01 | +2.49% | 135,985 | 94,580,679 |
| 2024-10-17 | 6.95 | 7 | 6.83 | 6.84 | -1.16% | 86,094 | 59,548,040 |
| 2024-10-16 | 6.82 | 7 | 6.8 | 6.92 | +0.44% | 100,754 | 69,730,435 |
| 2024-10-15 | 7.13 | 7.25 | 6.88 | 6.89 | -3.91% | 194,947 | 136,822,339 |
| 2024-10-14 | 7.22 | 7.24 | 7.07 | 7.17 | 0% | 150,800 | 107,985,579 |
| 2024-10-11 | 7.35 | 7.39 | 7.09 | 7.17 | -2.98% | 112,979 | 81,539,977 |
| 2024-10-10 | 7.18 | 7.61 | 7.06 | 7.39 | +2.92% | 192,916 | 142,097,114 |
| 2024-10-09 | 7.93 | 7.93 | 7.18 | 7.18 | -9.8% | 262,129 | 194,325,102 |
| 2024-10-08 | 8.64 | 8.64 | 7.71 | 7.96 | +1.4% | 448,275 | 365,088,727 |
| 2024-09-30 | 7.86 | 7.86 | 7.4 | 7.85 | +9.64% | 313,830 | 241,153,576 |
| 2024-09-27 | 7.15 | 7.23 | 6.99 | 7.16 | +3.77% | 150,171 | 106,717,647 |
| 2024-09-26 | 6.67 | 6.9 | 6.64 | 6.9 | +3.6% | 139,206 | 94,131,314 |
| 2024-09-25 | 6.73 | 6.91 | 6.6 | 6.66 | +1.37% | 148,903 | 100,528,610 |
| 2024-09-24 | 6.26 | 6.57 | 6.26 | 6.57 | +5.29% | 125,502 | 80,827,906 |
| 2024-09-23 | 6.22 | 6.28 | 6.21 | 6.24 | -0.32% | 52,805 | 32,961,580 |
| 2024-09-20 | 6.26 | 6.28 | 6.2 | 6.26 | 0% | 54,242 | 33,823,675 |
| 2024-09-19 | 6.11 | 6.28 | 6.07 | 6.26 | +2.96% | 82,280 | 51,085,211 |
| 2024-09-18 | 6.18 | 6.2 | 6 | 6.08 | -1.62% | 50,485 | 30,654,504 |
| 2024-09-13 | 6.14 | 6.2 | 6.1 | 6.18 | +0.65% | 37,079 | 22,841,211 |
| 2024-09-12 | 6.05 | 6.16 | 6.03 | 6.14 | +1.66% | 42,487 | 26,047,372 |
| 2024-09-11 | 6.08 | 6.12 | 6.01 | 6.04 | -0.82% | 34,017 | 20,594,511 |
| 2024-09-10 | 6.1 | 6.18 | 5.98 | 6.09 | -0.16% | 67,185 | 40,843,270 |
| 2024-09-09 | 6.2 | 6.33 | 6.08 | 6.1 | +0.16% | 89,669 | 55,441,719 |
| 2024-09-06 | 6.11 | 6.18 | 6.08 | 6.09 | -0.98% | 25,338 | 15,504,566 |
| 2024-09-05 | 6.08 | 6.19 | 6.06 | 6.15 | +0.82% | 39,116 | 24,055,078 |
| 2024-09-04 | 6.18 | 6.19 | 6.08 | 6.1 | -0.16% | 34,846 | 21,361,316 |
| 2024-09-03 | 6.15 | 6.21 | 6.09 | 6.11 | -0.16% | 36,383 | 22,355,885 |
| 2024-09-02 | 6.1 | 6.26 | 6.1 | 6.12 | 0% | 73,805 | 45,492,815 |
| 2024-08-30 | 6.09 | 6.2 | 6.07 | 6.12 | +0.16% | 49,595 | 30,464,388 |
| 2024-08-29 | 6.02 | 6.13 | 5.99 | 6.11 | +0.99% | 27,461 | 16,701,145 |
| 2024-08-28 | 5.95 | 6.1 | 5.95 | 6.05 | +1.17% | 35,240 | 21,310,309 |
| 2024-08-27 | 6.05 | 6.05 | 5.94 | 5.98 | -0.83% | 28,840 | 17,238,092 |
| 2024-08-26 | 5.96 | 6.08 | 5.92 | 6.03 | +1.34% | 26,432 | 15,948,533 |
| 2024-08-23 | 5.92 | 5.96 | 5.87 | 5.95 | +0.85% | 26,220 | 15,490,577 |
| 2024-08-22 | 5.94 | 6 | 5.88 | 5.9 | -0.84% | 26,111 | 15,481,901 |
| 2024-08-21 | 6 | 6.03 | 5.94 | 5.95 | -1% | 35,167 | 21,000,812 |
| 2024-08-20 | 6.12 | 6.12 | 5.98 | 6.01 | -1.48% | 37,412 | 22,549,395 |
| 2024-08-19 | 6.08 | 6.21 | 6.06 | 6.1 | +0.33% | 35,497 | 21,743,166 |
| 2024-08-16 | 6.33 | 6.33 | 6.07 | 6.08 | -2.56% | 52,815 | 32,517,667 |
| 2024-08-15 | 6.19 | 6.32 | 6.15 | 6.24 | +0.81% | 45,504 | 28,427,471 |
| 2024-08-14 | 6.28 | 6.28 | 6.18 | 6.19 | -1.28% | 38,772 | 24,105,864 |
| 2024-08-13 | 6.21 | 6.27 | 6.16 | 6.27 | +1.29% | 29,067 | 18,101,569 |
| 2024-08-12 | 6.21 | 6.27 | 6.18 | 6.19 | -1.12% | 26,056 | 16,195,743 |
| 2024-08-09 | 6.36 | 6.38 | 6.25 | 6.26 | -1.11% | 37,613 | 23,770,825 |
| 2024-08-08 | 6.31 | 6.36 | 6.25 | 6.33 | +0.48% | 38,452 | 24,277,050 |
| 2024-08-07 | 6.34 | 6.37 | 6.26 | 6.3 | -0.94% | 33,884 | 21,335,616 |
| 2024-08-06 | 6.3 | 6.38 | 6.28 | 6.36 | +1.44% | 43,371 | 27,455,017 |
| 2024-08-05 | 6.33 | 6.44 | 6.26 | 6.27 | -1.42% | 44,345 | 28,185,964 |
| 2024-08-02 | 6.36 | 6.45 | 6.34 | 6.36 | -0.31% | 32,828 | 21,006,680 |
| 2024-08-01 | 6.45 | 6.5 | 6.36 | 6.38 | -0.78% | 38,489 | 24,664,643 |
| 2024-07-31 | 6.21 | 6.45 | 6.21 | 6.43 | +3.71% | 65,957 | 42,007,607 |
| 2024-07-30 | 6.16 | 6.22 | 6.12 | 6.2 | +0.65% | 30,448 | 18,812,356 |
| 2024-07-29 | 6.18 | 6.22 | 6.13 | 6.16 | -0.81% | 28,200 | 17,385,081 |
| 2024-07-26 | 6.1 | 6.25 | 6.1 | 6.21 | +1.8% | 43,292 | 26,792,202 |
| 2024-07-25 | 6.04 | 6.16 | 6.01 | 6.1 | +0.16% | 30,398 | 18,506,013 |
| 2024-07-24 | 6.19 | 6.2 | 6.08 | 6.09 | -1.93% | 38,028 | 23,304,637 |
| 2024-07-23 | 6.3 | 6.34 | 6.2 | 6.21 | -1.58% | 33,072 | 20,749,061 |
| 2024-07-22 | 6.38 | 6.39 | 6.27 | 6.31 | -0.79% | 34,809 | 21,986,624 |
| 2024-07-19 | 6.46 | 6.46 | 6.35 | 6.36 | -1.7% | 42,317 | 27,026,982 |
| 2024-07-18 | 6.41 | 6.48 | 6.33 | 6.47 | +0.31% | 37,045 | 23,764,904 |
| 2024-07-17 | 6.42 | 6.49 | 6.38 | 6.45 | +0.62% | 31,420 | 20,231,326 |
| 2024-07-16 | 6.43 | 6.46 | 6.38 | 6.41 | -0.31% | 23,644 | 15,177,673 |
| 2024-07-15 | 6.51 | 6.51 | 6.38 | 6.43 | -1.23% | 28,835 | 18,553,351 |
| 2024-07-12 | 6.56 | 6.59 | 6.49 | 6.51 | -0.76% | 37,634 | 24,620,658 |
| 2024-07-11 | 6.54 | 6.6 | 6.46 | 6.56 | +2.66% | 50,538 | 33,110,031 |
| 2024-07-10 | 6.46 | 6.55 | 6.38 | 6.39 | -1.24% | 34,345 | 22,185,086 |
| 2024-07-09 | 6.44 | 6.51 | 6.27 | 6.47 | +0.31% | 43,399 | 27,755,813 |
| 2024-07-08 | 6.63 | 6.63 | 6.45 | 6.45 | -3.01% | 38,388 | 25,030,843 |
| 2024-07-05 | 6.58 | 6.67 | 6.53 | 6.65 | +1.22% | 33,906 | 22,416,570 |
| 2024-07-04 | 6.74 | 6.77 | 6.53 | 6.57 | -2.09% | 36,208 | 23,951,482 |
| 2024-07-03 | 6.71 | 6.84 | 6.7 | 6.71 | 0% | 33,047 | 22,332,793 |
| 2024-07-02 | 6.72 | 6.76 | 6.66 | 6.71 | -0.15% | 24,716 | 16,605,835 |
| 2024-07-01 | 6.63 | 6.79 | 6.57 | 6.72 | +1.82% | 37,559 | 25,166,031 |
| 2024-06-28 | 6.54 | 6.71 | 6.51 | 6.6 | +1.07% | 40,793 | 27,057,415 |
| 2024-06-27 | 6.76 | 6.8 | 6.53 | 6.53 | -3.69% | 47,752 | 31,557,136 |
| 2024-06-26 | 6.67 | 6.79 | 6.54 | 6.78 | +1.5% | 49,960 | 33,176,272 |
| 2024-06-25 | 6.69 | 6.79 | 6.64 | 6.68 | -0.15% | 39,448 | 26,523,714 |
| 2024-06-24 | 6.97 | 6.98 | 6.63 | 6.69 | -4.29% | 56,877 | 38,425,645 |
| 2024-06-21 | 7.08 | 7.16 | 6.98 | 6.99 | -1.41% | 35,917 | 25,328,266 |
| 2024-06-20 | 7.25 | 7.3 | 7.07 | 7.09 | -2.34% | 41,881 | 29,948,657 |
| 2024-06-19 | 7.29 | 7.34 | 7.26 | 7.26 | -0.55% | 26,378 | 19,261,351 |
| 2024-06-18 | 7.18 | 7.32 | 7.16 | 7.3 | +1.96% | 38,355 | 27,855,570 |
| 2024-06-17 | 7.14 | 7.22 | 7.1 | 7.16 | -0.42% | 31,934 | 22,892,892 |
| 2024-06-14 | 7.13 | 7.21 | 7.09 | 7.19 | +0.7% | 30,487 | 21,817,382 |
| 2024-06-13 | 7.25 | 7.25 | 7.13 | 7.14 | -1.24% | 25,624 | 18,356,212 |
| 2024-06-12 | 7.28 | 7.32 | 7.17 | 7.23 | -0.69% | 36,971 | 26,688,118 |
| 2024-06-11 | 7.27 | 7.31 | 7.12 | 7.28 | 0% | 41,239 | 29,693,213 |
| 2024-06-07 | 7.3 | 7.38 | 7.19 | 7.28 | +1.11% | 45,460 | 33,059,391 |
| 2024-06-06 | 7.43 | 7.49 | 7.18 | 7.2 | -2.96% | 49,304 | 35,910,234 |
| 2024-06-05 | 7.54 | 7.54 | 7.42 | 7.42 | -1.85% | 29,328 | 21,950,350 |
| 2024-06-04 | 7.52 | 7.62 | 7.47 | 7.56 | +0.27% | 25,691 | 19,367,007 |
| 2024-06-03 | 7.74 | 7.76 | 7.47 | 7.54 | -1.95% | 36,021 | 27,273,780 |
| 2024-05-31 | 7.73 | 7.78 | 7.69 | 7.69 | -0.65% | 27,008 | 20,861,252 |
| 2024-05-30 | 7.77 | 7.84 | 7.68 | 7.74 | -1.15% | 35,719 | 27,667,170 |
| 2024-05-29 | 7.65 | 7.9 | 7.62 | 7.83 | +1.69% | 60,760 | 47,486,123 |
| 2024-05-28 | 7.68 | 7.8 | 7.62 | 7.7 | +0.26% | 44,592 | 34,478,567 |
| 2024-05-27 | 7.58 | 7.7 | 7.54 | 7.68 | +1.32% | 27,383 | 20,819,311 |
| 2024-05-24 | 7.67 | 7.7 | 7.57 | 7.58 | -1.17% | 34,433 | 26,275,996 |
| 2024-05-23 | 7.86 | 7.86 | 7.64 | 7.67 | -2.91% | 58,447 | 44,981,887 |
| 2024-05-22 | 7.9 | 7.92 | 7.84 | 7.9 | +0.25% | 28,126 | 22,164,587 |
| 2024-05-21 | 8.05 | 8.05 | 7.85 | 7.88 | -1.99% | 62,052 | 49,150,461 |
| 2024-05-20 | 7.99 | 8.14 | 7.99 | 8.04 | +0.88% | 82,814 | 66,803,215 |
| 2024-05-17 | 7.98 | 7.99 | 7.81 | 7.97 | +0.38% | 63,279 | 49,966,544 |
| 2024-05-16 | 7.99 | 8.06 | 7.93 | 7.94 | -0.13% | 52,554 | 41,984,866 |
| 2024-05-15 | 8.04 | 8.04 | 7.93 | 7.95 | -1.12% | 41,146 | 32,807,181 |
| 2024-05-14 | 7.99 | 8.1 | 7.97 | 8.04 | +0.63% | 45,628 | 36,646,245 |
| 2024-05-13 | 8.07 | 8.07 | 7.94 | 7.99 | -1.36% | 71,575 | 57,187,989 |
| 2024-05-10 | 8.23 | 8.31 | 8.02 | 8.1 | -1.34% | 88,312 | 71,582,318 |
| 2024-05-09 | 8.06 | 8.4 | 8.06 | 8.21 | +1.36% | 118,230 | 97,828,221 |
| 2024-05-08 | 8.28 | 8.29 | 8.1 | 8.1 | -1.94% | 79,819 | 65,207,393 |
| 2024-05-07 | 8.48 | 8.58 | 8.24 | 8.26 | -2.13% | 91,033 | 76,131,925 |
| 2024-05-06 | 8.34 | 8.48 | 8.21 | 8.44 | +1.2% | 125,819 | 104,880,058 |
| 2024-04-30 | 8.68 | 8.68 | 8.05 | 8.34 | -5.23% | 190,910 | 157,410,688 |
| 2024-04-29 | 8.67 | 8.82 | 8.63 | 8.8 | +1.5% | 47,545 | 41,575,745 |
| 2024-04-26 | 8.48 | 8.67 | 8.45 | 8.67 | +1.4% | 49,359 | 42,258,767 |
| 2024-04-25 | 8.4 | 8.69 | 8.38 | 8.55 | +1.3% | 44,886 | 38,374,951 |
| 2024-04-24 | 8.27 | 8.47 | 8.22 | 8.44 | +1.81% | 35,258 | 29,431,099 |
| 2024-04-23 | 8.45 | 8.49 | 8.27 | 8.29 | -1.89% | 47,558 | 39,699,420 |
| 2024-04-22 | 8.6 | 8.78 | 8.43 | 8.45 | -2.54% | 41,853 | 35,980,364 |
| 2024-04-19 | 8.65 | 8.85 | 8.59 | 8.67 | +0.23% | 49,418 | 43,026,509 |
| 2024-04-18 | 8.62 | 8.73 | 8.53 | 8.65 | +0.7% | 44,333 | 38,328,629 |
| 2024-04-17 | 8.27 | 8.6 | 8.26 | 8.59 | +4% | 51,080 | 43,208,514 |
| 2024-04-16 | 8.63 | 8.73 | 8.23 | 8.26 | -5.17% | 80,499 | 67,885,258 |
| 2024-04-15 | 8.84 | 8.89 | 8.48 | 8.71 | -2.46% | 66,992 | 58,308,121 |
| 2024-04-12 | 8.87 | 9.05 | 8.8 | 8.93 | -0.33% | 57,536 | 51,270,664 |
| 2024-04-11 | 8.73 | 9.1 | 8.72 | 8.96 | +1.47% | 61,386 | 54,972,284 |
| 2024-04-10 | 8.99 | 9.05 | 8.79 | 8.83 | -1.78% | 47,290 | 42,029,638 |
| 2024-04-09 | 8.78 | 9.07 | 8.75 | 8.99 | +1.47% | 70,644 | 63,291,629 |
| 2024-04-08 | 8.91 | 9.11 | 8.85 | 8.86 | -1.56% | 94,702 | 85,102,620 |
| 2024-04-03 | 8.9 | 9.09 | 8.8 | 9 | +1.24% | 97,089 | 86,910,384 |
| 2024-04-02 | 8.69 | 9.17 | 8.6 | 8.89 | +3.73% | 145,392 | 129,184,963 |
| 2024-04-01 | 8.49 | 8.7 | 8.42 | 8.57 | +2.39% | 74,522 | 63,785,863 |
| 2024-03-29 | 8.24 | 8.41 | 8.21 | 8.37 | +1.58% | 33,529 | 27,948,362 |
| 2024-03-28 | 8.18 | 8.32 | 8.1 | 8.24 | +0.73% | 42,311 | 34,784,508 |
| 2024-03-27 | 8.36 | 8.41 | 8.18 | 8.18 | -2.15% | 33,942 | 28,127,164 |
| 2024-03-26 | 8.32 | 8.4 | 8.22 | 8.36 | +0.36% | 37,900 | 31,484,718 |
| 2024-03-25 | 8.5 | 8.57 | 8.32 | 8.33 | -2.34% | 43,428 | 36,715,460 |
| 2024-03-22 | 8.67 | 8.68 | 8.45 | 8.53 | -1.61% | 39,645 | 33,890,690 |
| 2024-03-21 | 8.69 | 8.75 | 8.59 | 8.67 | 0% | 41,650 | 36,105,474 |
| 2024-03-20 | 8.62 | 8.69 | 8.58 | 8.67 | +0.23% | 39,226 | 33,878,426 |
| 2024-03-19 | 8.66 | 8.82 | 8.61 | 8.65 | -0.46% | 55,941 | 48,683,172 |
| 2024-03-18 | 8.69 | 8.74 | 8.58 | 8.69 | +0.12% | 57,145 | 49,412,781 |
| 2024-03-15 | 8.5 | 8.72 | 8.39 | 8.68 | +2% | 72,817 | 62,430,657 |
| 2024-03-14 | 8.58 | 8.77 | 8.46 | 8.51 | -0.7% | 62,054 | 53,527,312 |
| 2024-03-13 | 8.49 | 8.65 | 8.41 | 8.57 | +0.71% | 50,507 | 43,042,423 |
| 2024-03-12 | 8.47 | 8.52 | 8.39 | 8.51 | +0.47% | 42,797 | 36,223,437 |
| 2024-03-11 | 8.36 | 8.5 | 8.36 | 8.47 | +0.83% | 36,867 | 31,021,065 |
| 2024-03-08 | 8.5 | 8.58 | 8.32 | 8.4 | -1.18% | 46,895 | 39,431,252 |
| 2024-03-07 | 8.42 | 8.77 | 8.38 | 8.5 | +1.55% | 77,080 | 66,215,217 |
| 2024-03-06 | 8.39 | 8.5 | 8.35 | 8.37 | -0.24% | 42,964 | 36,101,819 |
| 2024-03-05 | 8.46 | 8.52 | 8.36 | 8.39 | -1.41% | 42,889 | 36,109,522 |
| 2024-03-04 | 8.64 | 8.69 | 8.45 | 8.51 | -1.5% | 44,815 | 38,178,462 |
| 2024-03-01 | 8.57 | 8.69 | 8.52 | 8.64 | +0.93% | 45,297 | 39,000,506 |
| 2024-02-29 | 8.48 | 8.63 | 8.4 | 8.56 | +1.06% | 65,464 | 55,739,299 |
| 2024-02-28 | 8.68 | 8.91 | 8.45 | 8.47 | -1.85% | 79,238 | 68,940,903 |
| 2024-02-27 | 8.51 | 8.66 | 8.48 | 8.63 | +0.7% | 48,877 | 41,994,501 |
| 2024-02-26 | 8.65 | 8.73 | 8.55 | 8.57 | -0.92% | 43,305 | 37,394,194 |
| 2024-02-23 | 8.56 | 8.65 | 8.41 | 8.65 | +1.05% | 54,559 | 46,575,430 |
| 2024-02-22 | 8.5 | 8.6 | 8.46 | 8.56 | +0.59% | 44,266 | 37,752,979 |
| 2024-02-21 | 8.38 | 8.74 | 8.34 | 8.51 | +0.59% | 47,519 | 40,715,079 |
| 2024-02-20 | 8.47 | 8.53 | 8.35 | 8.46 | -0.35% | 47,434 | 40,037,295 |
| 2024-02-19 | 8.48 | 8.76 | 8.42 | 8.49 | +0.12% | 64,630 | 55,268,743 |
| 2024-02-08 | 8.4 | 8.8 | 8.3 | 8.48 | +1.56% | 98,316 | 84,425,482 |
| 2024-02-07 | 8.06 | 8.49 | 8.03 | 8.35 | +3.21% | 85,432 | 71,121,681 |
| 2024-02-06 | 7.35 | 8.14 | 7.16 | 8.09 | +9.32% | 101,088 | 78,293,828 |
| 2024-02-05 | 8.1 | 8.1 | 7.29 | 7.4 | -8.64% | 78,468 | 59,341,595 |
| 2024-02-02 | 8.3 | 8.58 | 7.85 | 8.1 | -3.34% | 55,186 | 45,339,219 |
| 2024-02-01 | 8.52 | 8.6 | 8.27 | 8.38 | -1.53% | 41,077 | 34,728,221 |
| 2024-01-31 | 8.76 | 8.9 | 8.45 | 8.51 | -3.51% | 45,168 | 39,036,403 |
| 2024-01-30 | 8.98 | 9.09 | 8.8 | 8.82 | -2.33% | 36,834 | 33,037,317 |
| 2024-01-29 | 9.25 | 9.25 | 9 | 9.03 | -1.53% | 47,086 | 42,926,107 |
| 2024-01-26 | 8.8 | 9.3 | 8.8 | 9.17 | +3.03% | 69,634 | 63,759,657 |
| 2024-01-25 | 8.55 | 8.92 | 8.5 | 8.9 | +4.71% | 55,019 | 48,253,887 |
| 2024-01-24 | 8.25 | 8.51 | 8.12 | 8.5 | +3.41% | 36,280 | 30,237,690 |
| 2024-01-23 | 8.14 | 8.29 | 7.92 | 8.22 | +1.48% | 41,723 | 33,781,430 |
| 2024-01-22 | 8.66 | 8.66 | 8.01 | 8.1 | -6.25% | 50,351 | 41,867,007 |
| 2024-01-19 | 8.63 | 8.73 | 8.56 | 8.64 | +0.12% | 26,002 | 22,527,387 |
| 2024-01-18 | 8.83 | 8.83 | 8.42 | 8.63 | -2.27% | 55,179 | 47,224,838 |
| 2024-01-17 | 8.99 | 9.04 | 8.83 | 8.83 | -1.78% | 27,050 | 24,228,056 |
| 2024-01-16 | 9.05 | 9.07 | 8.89 | 8.99 | -0.44% | 25,434 | 22,821,486 |
| 2024-01-15 | 9.15 | 9.22 | 9.03 | 9.03 | -1.2% | 29,002 | 26,412,149 |
| 2024-01-12 | 9.24 | 9.29 | 9.14 | 9.14 | -0.98% | 19,717 | 18,157,372 |
| 2024-01-11 | 9.15 | 9.27 | 9.11 | 9.23 | +0.87% | 24,056 | 22,133,532 |
| 2024-01-10 | 9.2 | 9.26 | 9.06 | 9.15 | -0.44% | 19,925 | 18,262,900 |
| 2024-01-09 | 9.27 | 9.3 | 9.16 | 9.19 | -0.54% | 20,165 | 18,585,110 |
| 2024-01-08 | 9.45 | 9.45 | 9.23 | 9.24 | -2.12% | 30,008 | 27,977,236 |
| 2024-01-05 | 9.49 | 9.57 | 9.4 | 9.44 | -0.42% | 25,652 | 24,342,639 |
| 2024-01-04 | 9.48 | 9.56 | 9.44 | 9.48 | -0.32% | 21,349 | 20,273,685 |
| 2024-01-03 | 9.45 | 9.54 | 9.42 | 9.51 | +0.42% | 25,177 | 23,883,692 |
| 2024-01-02 | 9.44 | 9.5 | 9.36 | 9.47 | +0.96% | 28,851 | 27,285,170 |
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：