股票概览
7.81
-0.89%
-0.07
7.93
开盘价
8.11
最高价
7.75
最低价
80,334
成交量
数据更新至: 2024-12-31
技术指标
7.81
MA5 (5日均线)
7.78
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 | 7.93 | 8.11 | 7.75 | 7.81 | -0.89% | 80,334 | 63,281,746 |
| 2024-12-30 | 7.95 | 8.08 | 7.81 | 7.88 | -1.38% | 98,917 | 78,537,925 |
| 2024-12-27 | 7.72 | 8.13 | 7.69 | 7.99 | +2.83% | 119,156 | 95,307,780 |
| 2024-12-26 | 7.67 | 7.79 | 7.56 | 7.77 | +2.51% | 69,050 | 53,315,969 |
| 2024-12-25 | 7.58 | 7.72 | 7.43 | 7.58 | -0.79% | 67,389 | 50,944,673 |
| 2024-12-24 | 7.55 | 7.78 | 7.46 | 7.64 | +1.6% | 115,566 | 88,234,596 |
| 2024-12-23 | 7.21 | 7.85 | 7.21 | 7.52 | -6.12% | 187,221 | 141,189,597 |
| 2024-12-20 | 7.85 | 8.08 | 7.78 | 8.01 | +2.3% | 102,109 | 81,016,788 |
| 2024-12-19 | 7.69 | 7.85 | 7.56 | 7.83 | +0.77% | 86,091 | 66,430,610 |
| 2024-12-18 | 7.84 | 7.97 | 7.71 | 7.77 | -1.89% | 116,044 | 91,129,297 |
| 2024-12-17 | 8 | 8.2 | 7.82 | 7.92 | -1.61% | 143,872 | 115,125,356 |
| 2024-12-16 | 7.87 | 8.2 | 7.81 | 8.05 | +3.34% | 180,869 | 145,671,764 |
| 2024-12-13 | 7.78 | 8.09 | 7.65 | 7.79 | +0.13% | 153,024 | 120,233,218 |
| 2024-12-12 | 7.67 | 7.83 | 7.62 | 7.78 | +0.39% | 100,764 | 77,861,273 |
| 2024-12-11 | 7.58 | 7.9 | 7.56 | 7.75 | +2.51% | 150,115 | 116,224,004 |
| 2024-12-10 | 7.94 | 7.94 | 7.53 | 7.56 | -2.45% | 174,475 | 133,328,587 |
| 2024-12-09 | 7.32 | 7.75 | 7.31 | 7.75 | +6.46% | 237,242 | 178,670,826 |
| 2024-12-06 | 7.25 | 7.3 | 7.16 | 7.28 | +0.55% | 96,646 | 70,001,230 |
| 2024-12-05 | 7.14 | 7.24 | 7.1 | 7.24 | +0.28% | 106,725 | 76,574,590 |
| 2024-12-04 | 7.38 | 7.47 | 7.21 | 7.22 | -1.77% | 158,207 | 115,918,871 |
| 2024-12-03 | 7.52 | 7.61 | 7.31 | 7.35 | -1.47% | 152,149 | 112,814,878 |
| 2024-12-02 | 7.2 | 7.52 | 7.2 | 7.46 | +0.13% | 233,864 | 172,550,058 |
| 2024-11-29 | 7.74 | 7.74 | 7.3 | 7.45 | -4.36% | 288,903 | 215,371,571 |
| 2024-11-28 | 7.7 | 8.1 | 7.7 | 7.79 | -2.63% | 309,179 | 242,343,870 |
| 2024-11-27 | 7.95 | 8.54 | 7.51 | 8 | +3.09% | 457,230 | 372,114,476 |
| 2024-11-26 | 7.06 | 7.76 | 7.05 | 7.76 | +10.07% | 178,239 | 133,976,077 |
| 2024-11-25 | 6.79 | 7.05 | 6.72 | 7.05 | +5.54% | 78,050 | 54,012,451 |
| 2024-11-22 | 6.9 | 6.9 | 6.66 | 6.68 | -2.77% | 32,205 | 21,855,206 |
| 2024-11-21 | 6.82 | 6.89 | 6.78 | 6.87 | +0.15% | 26,316 | 17,994,058 |
| 2024-11-20 | 6.72 | 6.92 | 6.71 | 6.86 | +2.24% | 34,882 | 23,844,750 |
| 2024-11-19 | 6.54 | 6.73 | 6.54 | 6.71 | +1.82% | 24,880 | 16,576,238 |
| 2024-11-18 | 6.79 | 6.83 | 6.54 | 6.59 | -1.49% | 47,502 | 31,544,630 |
| 2024-11-15 | 6.75 | 6.87 | 6.68 | 6.69 | -1.33% | 29,721 | 20,152,662 |
| 2024-11-14 | 6.85 | 6.99 | 6.75 | 6.78 | -1.6% | 47,621 | 32,674,613 |
| 2024-11-13 | 6.98 | 6.99 | 6.74 | 6.89 | -1.01% | 39,958 | 27,428,261 |
| 2024-11-12 | 6.93 | 7.08 | 6.87 | 6.96 | +1.31% | 59,230 | 41,394,625 |
| 2024-11-11 | 6.87 | 6.93 | 6.78 | 6.87 | +0.59% | 40,103 | 27,507,484 |
| 2024-11-08 | 6.94 | 6.98 | 6.8 | 6.83 | -1.3% | 46,385 | 31,857,873 |
| 2024-11-07 | 6.75 | 6.94 | 6.7 | 6.92 | +2.37% | 48,066 | 32,945,681 |
| 2024-11-06 | 6.83 | 6.88 | 6.72 | 6.76 | -1.31% | 47,917 | 32,440,588 |
| 2024-11-05 | 6.82 | 6.85 | 6.77 | 6.85 | +0.74% | 44,913 | 30,633,482 |
| 2024-11-04 | 6.72 | 6.8 | 6.66 | 6.8 | +2.26% | 42,313 | 28,499,977 |
| 2024-11-01 | 6.68 | 6.79 | 6.59 | 6.65 | -0.15% | 44,943 | 29,995,998 |
| 2024-10-31 | 6.62 | 6.7 | 6.57 | 6.66 | +1.06% | 43,346 | 28,856,095 |
| 2024-10-30 | 6.57 | 6.75 | 6.51 | 6.59 | +0.61% | 35,777 | 23,656,080 |
| 2024-10-29 | 6.74 | 6.8 | 6.53 | 6.55 | -2.24% | 39,371 | 26,024,162 |
| 2024-10-28 | 6.54 | 6.72 | 6.54 | 6.7 | +2.45% | 32,799 | 21,839,498 |
| 2024-10-25 | 6.47 | 6.55 | 6.41 | 6.54 | +1.08% | 25,308 | 16,470,651 |
| 2024-10-24 | 6.43 | 6.56 | 6.41 | 6.47 | +0.78% | 23,989 | 15,533,031 |
| 2024-10-23 | 6.46 | 6.52 | 6.41 | 6.42 | -0.31% | 31,429 | 20,320,597 |
| 2024-10-22 | 6.32 | 6.48 | 6.26 | 6.44 | +2.55% | 34,074 | 21,850,528 |
| 2024-10-21 | 6.31 | 6.34 | 6.25 | 6.28 | -0.48% | 31,733 | 19,950,255 |
| 2024-10-18 | 6.25 | 6.38 | 6.2 | 6.31 | +1.61% | 26,159 | 16,475,528 |
| 2024-10-17 | 6.34 | 6.4 | 6.2 | 6.21 | -1.27% | 22,873 | 14,375,425 |
| 2024-10-16 | 6.25 | 6.34 | 6.2 | 6.29 | +0.64% | 14,513 | 9,122,009 |
| 2024-10-15 | 6.33 | 6.4 | 6.25 | 6.25 | -1.73% | 18,386 | 11,643,160 |
| 2024-10-14 | 6.24 | 6.4 | 6.23 | 6.36 | +1.92% | 22,287 | 14,109,295 |
| 2024-10-11 | 6.48 | 6.48 | 6.17 | 6.24 | -3.55% | 26,957 | 17,084,158 |
| 2024-10-10 | 6.4 | 6.6 | 6.36 | 6.47 | +1.09% | 40,229 | 26,083,073 |
| 2024-10-09 | 6.74 | 6.89 | 6.35 | 6.4 | -7.65% | 71,097 | 46,586,992 |
| 2024-10-08 | 7.36 | 7.4 | 6.73 | 6.93 | +2.82% | 126,994 | 88,982,143 |
| 2024-09-30 | 6.35 | 6.8 | 6.25 | 6.74 | +8.19% | 106,045 | 69,072,846 |
| 2024-09-27 | 6.11 | 6.26 | 6.09 | 6.23 | +2.3% | 29,583 | 18,248,993 |
| 2024-09-26 | 6.03 | 6.1 | 5.99 | 6.09 | +0.83% | 28,922 | 17,516,525 |
| 2024-09-25 | 6 | 6.09 | 5.91 | 6.04 | +1.68% | 25,751 | 15,528,904 |
| 2024-09-24 | 5.78 | 5.99 | 5.72 | 5.94 | +3.13% | 25,934 | 15,260,211 |
| 2024-09-23 | 5.78 | 5.86 | 5.75 | 5.76 | -0.35% | 9,450 | 5,467,275 |
| 2024-09-20 | 5.81 | 5.88 | 5.76 | 5.78 | -0.34% | 10,811 | 6,254,792 |
| 2024-09-19 | 5.68 | 5.85 | 5.64 | 5.8 | +2.11% | 15,102 | 8,734,280 |
| 2024-09-18 | 5.72 | 5.73 | 5.58 | 5.68 | -0.7% | 15,675 | 8,864,742 |
| 2024-09-13 | 5.86 | 5.86 | 5.72 | 5.72 | -2.05% | 11,521 | 6,649,192 |
| 2024-09-12 | 5.84 | 5.92 | 5.83 | 5.84 | 0% | 8,739 | 5,132,011 |
| 2024-09-11 | 5.93 | 5.93 | 5.82 | 5.84 | -1.52% | 12,031 | 7,038,670 |
| 2024-09-10 | 5.99 | 6.04 | 5.89 | 5.93 | -0.84% | 13,841 | 8,208,265 |
| 2024-09-09 | 5.92 | 6.06 | 5.88 | 5.98 | +0.84% | 12,986 | 7,777,415 |
| 2024-09-06 | 6.06 | 6.07 | 5.93 | 5.93 | -1.17% | 12,531 | 7,492,172 |
| 2024-09-05 | 5.96 | 6.03 | 5.95 | 6 | +0.67% | 9,483 | 5,684,543 |
| 2024-09-04 | 5.97 | 6.01 | 5.93 | 5.96 | -0.67% | 15,978 | 9,535,436 |
| 2024-09-03 | 6.05 | 6.05 | 5.96 | 6 | 0% | 10,066 | 6,042,149 |
| 2024-09-02 | 6.08 | 6.09 | 5.98 | 6 | -0.83% | 14,538 | 8,757,378 |
| 2024-08-30 | 6.08 | 6.12 | 6.04 | 6.05 | -0.49% | 19,935 | 12,141,224 |
| 2024-08-29 | 6 | 6.12 | 6 | 6.08 | +0.5% | 14,999 | 9,116,114 |
| 2024-08-28 | 5.99 | 6.16 | 5.92 | 6.05 | +1% | 17,507 | 10,621,853 |
| 2024-08-27 | 6.14 | 6.15 | 5.96 | 5.99 | -1.8% | 28,858 | 17,452,166 |
| 2024-08-26 | 5.74 | 6.19 | 5.74 | 6.1 | +5.35% | 42,158 | 25,457,740 |
| 2024-08-23 | 5.9 | 5.9 | 5.78 | 5.79 | -1.86% | 15,867 | 9,236,189 |
| 2024-08-22 | 5.95 | 6.06 | 5.88 | 5.9 | -1.01% | 13,643 | 8,073,963 |
| 2024-08-21 | 6 | 6.01 | 5.9 | 5.96 | -0.17% | 16,364 | 9,778,650 |
| 2024-08-20 | 6.14 | 6.2 | 5.92 | 5.97 | -2.61% | 26,204 | 15,720,337 |
| 2024-08-19 | 6.31 | 6.35 | 6.12 | 6.13 | -3.01% | 29,517 | 18,253,941 |
| 2024-08-16 | 6.28 | 6.37 | 6.26 | 6.32 | +0.48% | 14,810 | 9,347,695 |
| 2024-08-15 | 6.25 | 6.37 | 6.23 | 6.29 | +0.32% | 16,958 | 10,689,326 |
| 2024-08-14 | 6.37 | 6.39 | 6.24 | 6.27 | -1.42% | 17,617 | 11,080,890 |
| 2024-08-13 | 6.39 | 6.42 | 6.29 | 6.36 | -0.78% | 20,705 | 13,174,202 |
| 2024-08-12 | 6.38 | 6.56 | 6.26 | 6.41 | +0.47% | 25,815 | 16,605,437 |
| 2024-08-09 | 6.48 | 6.66 | 6.38 | 6.38 | -0.78% | 22,786 | 14,770,940 |
| 2024-08-08 | 6.37 | 6.48 | 6.37 | 6.43 | +0.94% | 18,909 | 12,159,486 |
| 2024-08-07 | 6.37 | 6.45 | 6.28 | 6.37 | +0.16% | 20,102 | 12,807,866 |
| 2024-08-06 | 6.25 | 6.37 | 6.25 | 6.36 | +2.25% | 21,935 | 13,866,433 |
| 2024-08-05 | 6.29 | 6.42 | 6.2 | 6.22 | -0.96% | 18,890 | 11,946,339 |
| 2024-08-02 | 6.28 | 6.42 | 6.22 | 6.28 | +0.8% | 17,120 | 10,847,234 |
| 2024-08-01 | 6.18 | 6.3 | 6.18 | 6.23 | +0.32% | 12,969 | 8,106,177 |
| 2024-07-31 | 6.02 | 6.22 | 6 | 6.21 | +4.19% | 17,751 | 10,920,145 |
| 2024-07-30 | 5.92 | 6.02 | 5.89 | 5.96 | 0% | 9,491 | 5,657,688 |
| 2024-07-29 | 6 | 6.01 | 5.9 | 5.96 | -1.16% | 10,042 | 5,976,769 |
| 2024-07-26 | 5.95 | 6.08 | 5.95 | 6.03 | +1.86% | 9,309 | 5,608,109 |
| 2024-07-25 | 5.9 | 5.98 | 5.87 | 5.92 | -0.67% | 10,445 | 6,179,080 |
| 2024-07-24 | 6.06 | 6.08 | 5.96 | 5.96 | -1.65% | 11,477 | 6,891,895 |
| 2024-07-23 | 6.2 | 6.21 | 6.05 | 6.06 | -2.26% | 9,481 | 5,822,788 |
| 2024-07-22 | 6.13 | 6.21 | 6.09 | 6.2 | +1.47% | 14,232 | 8,782,329 |
| 2024-07-19 | 6.03 | 6.14 | 6.03 | 6.11 | +0.33% | 9,515 | 5,806,600 |
| 2024-07-18 | 6.08 | 6.1 | 5.95 | 6.09 | +0.5% | 10,436 | 6,285,133 |
| 2024-07-17 | 6.15 | 6.17 | 6.06 | 6.06 | -1.14% | 13,489 | 8,236,728 |
| 2024-07-16 | 6.18 | 6.2 | 6.09 | 6.13 | -0.65% | 10,366 | 6,353,977 |
| 2024-07-15 | 6.2 | 6.23 | 6.11 | 6.17 | -0.64% | 13,326 | 8,206,714 |
| 2024-07-12 | 6.15 | 6.36 | 6.14 | 6.21 | +0.98% | 22,328 | 13,951,637 |
| 2024-07-11 | 5.95 | 6.15 | 5.95 | 6.15 | +3.71% | 19,454 | 11,862,155 |
| 2024-07-10 | 5.98 | 6.03 | 5.9 | 5.93 | -1.66% | 13,723 | 8,172,373 |
| 2024-07-09 | 5.99 | 6.04 | 5.84 | 6.03 | +0.67% | 15,499 | 9,220,932 |
| 2024-07-08 | 6.18 | 6.18 | 5.97 | 5.99 | -2.44% | 14,907 | 8,991,268 |
| 2024-07-05 | 5.82 | 6.16 | 5.8 | 6.14 | +5.14% | 21,723 | 13,080,110 |
| 2024-07-04 | 6 | 6.03 | 5.82 | 5.84 | -2.83% | 20,742 | 12,226,223 |
| 2024-07-03 | 6.06 | 6.13 | 5.97 | 6.01 | -0.5% | 11,755 | 7,120,647 |
| 2024-07-02 | 5.96 | 6.1 | 5.94 | 6.04 | +1.34% | 16,496 | 9,957,332 |
| 2024-07-01 | 5.81 | 5.97 | 5.81 | 5.96 | -0.17% | 23,082 | 13,572,806 |
| 2024-06-28 | 6.08 | 6.08 | 5.95 | 5.97 | -0.83% | 13,325 | 8,016,460 |
| 2024-06-27 | 6.07 | 6.14 | 6 | 6.02 | -1.31% | 12,123 | 7,354,573 |
| 2024-06-26 | 6.04 | 6.1 | 6 | 6.1 | +1.33% | 13,406 | 8,117,271 |
| 2024-06-25 | 5.97 | 6.06 | 5.97 | 6.02 | +1.01% | 11,820 | 7,114,839 |
| 2024-06-24 | 6.01 | 6.12 | 5.95 | 5.96 | -2.3% | 22,955 | 13,760,395 |
| 2024-06-21 | 6.1 | 6.24 | 6.06 | 6.1 | -0.97% | 11,169 | 6,841,233 |
| 2024-06-20 | 6.19 | 6.25 | 6.08 | 6.16 | -0.48% | 21,277 | 13,053,008 |
| 2024-06-19 | 6.31 | 6.31 | 6.19 | 6.19 | -1.59% | 8,436 | 5,258,346 |
| 2024-06-18 | 6.23 | 6.3 | 6.16 | 6.29 | +1.13% | 11,399 | 7,117,388 |
| 2024-06-17 | 6.21 | 6.31 | 6.18 | 6.22 | +0.16% | 15,971 | 9,987,613 |
| 2024-06-14 | 6.28 | 6.28 | 6.16 | 6.21 | -0.32% | 12,500 | 7,764,386 |
| 2024-06-13 | 6.36 | 6.37 | 6.21 | 6.23 | -2.04% | 12,933 | 8,101,867 |
| 2024-06-12 | 6.4 | 6.42 | 6.33 | 6.36 | -0.31% | 15,621 | 9,968,927 |
| 2024-06-11 | 6.5 | 6.52 | 6.26 | 6.38 | -0.31% | 16,530 | 10,500,525 |
| 2024-06-07 | 6.19 | 6.44 | 6.19 | 6.4 | +4.23% | 20,746 | 13,096,230 |
| 2024-06-06 | 6.46 | 6.48 | 6.05 | 6.14 | -4.81% | 53,145 | 33,047,025 |
| 2024-06-05 | 6.55 | 6.56 | 6.42 | 6.45 | -1.68% | 19,296 | 12,515,688 |
| 2024-06-04 | 6.6 | 6.62 | 6.53 | 6.56 | -1.06% | 17,039 | 11,176,423 |
| 2024-06-03 | 6.7 | 6.76 | 6.62 | 6.63 | -1.92% | 16,499 | 11,015,064 |
| 2024-05-31 | 6.79 | 6.82 | 6.66 | 6.76 | -0.29% | 17,667 | 11,952,107 |
| 2024-05-30 | 6.79 | 6.85 | 6.74 | 6.78 | -0.29% | 14,935 | 10,148,370 |
| 2024-05-29 | 6.85 | 6.86 | 6.76 | 6.8 | -0.15% | 21,348 | 14,519,546 |
| 2024-05-28 | 6.88 | 6.99 | 6.81 | 6.81 | -1.3% | 19,642 | 13,413,878 |
| 2024-05-27 | 6.77 | 7.05 | 6.76 | 6.9 | +1.47% | 16,308 | 11,183,856 |
| 2024-05-24 | 6.8 | 6.88 | 6.76 | 6.8 | 0% | 13,582 | 9,268,478 |
| 2024-05-23 | 6.9 | 6.92 | 6.8 | 6.8 | -1.45% | 15,788 | 10,791,485 |
| 2024-05-22 | 6.99 | 7.1 | 6.85 | 6.9 | -0.29% | 23,259 | 16,185,491 |
| 2024-05-21 | 7 | 7.01 | 6.85 | 6.92 | -1.28% | 20,608 | 14,230,805 |
| 2024-05-20 | 7.06 | 7.28 | 6.96 | 7.01 | -0.43% | 27,336 | 19,209,622 |
| 2024-05-17 | 7.04 | 7.07 | 6.9 | 7.04 | +0.86% | 16,838 | 11,807,933 |
| 2024-05-16 | 6.99 | 7.11 | 6.97 | 6.98 | -0.14% | 19,759 | 13,893,734 |
| 2024-05-15 | 7.07 | 7.07 | 6.98 | 6.99 | -1.27% | 15,201 | 10,678,242 |
| 2024-05-14 | 6.96 | 7.13 | 6.95 | 7.08 | +1.72% | 20,611 | 14,563,981 |
| 2024-05-13 | 7.07 | 7.12 | 6.92 | 6.96 | -1.97% | 24,403 | 17,097,960 |
| 2024-05-10 | 7.2 | 7.23 | 7.09 | 7.1 | -1.25% | 23,988 | 17,122,721 |
| 2024-05-09 | 7.11 | 7.26 | 7.07 | 7.19 | +1.13% | 28,973 | 20,813,057 |
| 2024-05-08 | 7.22 | 7.27 | 7.08 | 7.11 | -1.39% | 34,409 | 24,629,886 |
| 2024-05-07 | 7.3 | 7.3 | 7.12 | 7.21 | -0.41% | 39,255 | 28,272,371 |
| 2024-05-06 | 7.16 | 7.32 | 7.12 | 7.24 | +1.69% | 37,504 | 27,003,711 |
| 2024-04-30 | 7 | 7.19 | 7 | 7.12 | +1.57% | 44,004 | 31,243,937 |
| 2024-04-29 | 6.57 | 7.14 | 6.57 | 7.01 | +6.7% | 78,083 | 54,261,929 |
| 2024-04-26 | 6.95 | 6.95 | 6.47 | 6.57 | -5.47% | 67,445 | 44,496,907 |
| 2024-04-25 | 6.85 | 6.96 | 6.81 | 6.95 | +1.91% | 16,769 | 11,612,682 |
| 2024-04-24 | 6.68 | 6.85 | 6.64 | 6.82 | +2.25% | 18,719 | 12,655,754 |
| 2024-04-23 | 6.69 | 6.74 | 6.62 | 6.67 | -1.04% | 14,682 | 9,799,380 |
| 2024-04-22 | 6.61 | 6.89 | 6.55 | 6.74 | +0.75% | 19,397 | 13,052,300 |
| 2024-04-19 | 6.66 | 6.88 | 6.59 | 6.69 | -0.3% | 18,514 | 12,478,006 |
| 2024-04-18 | 6.8 | 6.9 | 6.7 | 6.71 | -1.9% | 19,694 | 13,355,364 |
| 2024-04-17 | 6.63 | 6.94 | 6.62 | 6.84 | +4.11% | 23,028 | 15,683,768 |
| 2024-04-16 | 6.91 | 6.99 | 6.56 | 6.57 | -5.47% | 33,612 | 22,729,514 |
| 2024-04-15 | 7.08 | 7.14 | 6.75 | 6.95 | -2.39% | 37,113 | 25,861,880 |
| 2024-04-12 | 7.09 | 7.19 | 7.05 | 7.12 | +0.42% | 26,018 | 18,567,057 |
| 2024-04-11 | 7.06 | 7.19 | 7.02 | 7.09 | +0.71% | 20,218 | 14,400,745 |
| 2024-04-10 | 7.18 | 7.24 | 7.03 | 7.04 | -1.95% | 18,839 | 13,378,177 |
| 2024-04-09 | 7.1 | 7.19 | 6.99 | 7.18 | +1.13% | 30,382 | 21,584,905 |
| 2024-04-08 | 7.23 | 7.23 | 7.09 | 7.1 | -2.07% | 23,792 | 17,010,169 |
| 2024-04-03 | 7.29 | 7.3 | 7.17 | 7.25 | +0.14% | 17,061 | 12,310,116 |
| 2024-04-02 | 7.28 | 7.33 | 7.21 | 7.24 | -0.28% | 25,176 | 18,267,742 |
| 2024-04-01 | 7.02 | 7.27 | 7 | 7.26 | +3.27% | 48,231 | 34,487,680 |
| 2024-03-29 | 7.11 | 7.14 | 6.94 | 7.03 | -1.54% | 20,901 | 14,670,119 |
| 2024-03-28 | 7.01 | 7.19 | 6.96 | 7.14 | +0.56% | 36,555 | 26,007,141 |
| 2024-03-27 | 7.01 | 7.19 | 6.97 | 7.1 | -0.28% | 50,130 | 35,610,450 |
| 2024-03-26 | 6.85 | 7.18 | 6.83 | 7.12 | +4.09% | 53,937 | 37,923,561 |
| 2024-03-25 | 7.1 | 7.1 | 6.84 | 6.84 | -3.66% | 27,818 | 19,360,426 |
| 2024-03-22 | 7.18 | 7.18 | 7.03 | 7.1 | -0.84% | 28,131 | 19,936,566 |
| 2024-03-21 | 7.17 | 7.2 | 7.12 | 7.16 | -0.28% | 26,022 | 18,640,259 |
| 2024-03-20 | 7.21 | 7.27 | 7.14 | 7.18 | -0.42% | 32,967 | 23,708,197 |
| 2024-03-19 | 7.25 | 7.31 | 7.2 | 7.21 | -0.55% | 30,074 | 21,779,761 |
| 2024-03-18 | 7.21 | 7.3 | 7.16 | 7.25 | +0.83% | 33,327 | 24,072,406 |
| 2024-03-15 | 7.1 | 7.29 | 7.1 | 7.19 | +0.98% | 39,833 | 28,773,374 |
| 2024-03-14 | 7.13 | 7.27 | 7.11 | 7.12 | +0.14% | 31,218 | 22,402,832 |
| 2024-03-13 | 7.2 | 7.26 | 7.1 | 7.11 | -3.27% | 39,244 | 28,052,833 |
| 2024-03-12 | 7.21 | 7.43 | 7.18 | 7.35 | +2.8% | 54,161 | 39,703,236 |
| 2024-03-11 | 7.14 | 7.2 | 7.11 | 7.15 | 0% | 15,688 | 11,197,009 |
| 2024-03-08 | 7.12 | 7.21 | 7.11 | 7.15 | +0.42% | 14,943 | 10,683,043 |
| 2024-03-07 | 7.18 | 7.22 | 7 | 7.12 | -0.84% | 33,706 | 23,981,744 |
| 2024-03-06 | 7.11 | 7.25 | 7.11 | 7.18 | +0.14% | 21,659 | 15,520,082 |
| 2024-03-05 | 7.17 | 7.3 | 7.13 | 7.17 | -0.83% | 29,646 | 21,335,001 |
| 2024-03-04 | 7.24 | 7.35 | 7.12 | 7.23 | -0.69% | 35,594 | 25,734,751 |
| 2024-03-01 | 7.45 | 7.52 | 7.25 | 7.28 | -2.28% | 51,779 | 38,007,335 |
| 2024-02-29 | 7.39 | 7.6 | 7.15 | 7.45 | +0.4% | 80,815 | 59,522,521 |
| 2024-02-28 | 7.82 | 8 | 7.26 | 7.42 | -3.89% | 122,431 | 93,568,581 |
| 2024-02-27 | 7.44 | 7.78 | 7.31 | 7.72 | +3.62% | 125,899 | 96,103,335 |
| 2024-02-26 | 7.1 | 7.75 | 7.1 | 7.45 | +5.23% | 164,250 | 122,240,083 |
| 2024-02-23 | 6.39 | 7.08 | 6.37 | 7.08 | +9.94% | 133,182 | 90,870,943 |
| 2024-02-22 | 6.32 | 6.52 | 6.23 | 6.44 | +0.16% | 83,749 | 53,389,642 |
| 2024-02-21 | 6.97 | 6.97 | 6.33 | 6.43 | +1.42% | 179,703 | 118,729,481 |
| 2024-02-20 | 5.85 | 6.34 | 5.85 | 6.34 | +10.07% | 36,095 | 22,475,482 |
| 2024-02-19 | 5.26 | 5.76 | 5.26 | 5.76 | +9.92% | 73,466 | 41,524,790 |
| 2024-02-08 | 4.99 | 5.26 | 4.71 | 5.24 | +9.62% | 98,486 | 49,122,794 |
| 2024-02-07 | 4.96 | 4.98 | 4.53 | 4.78 | -3.63% | 124,699 | 58,261,797 |
| 2024-02-06 | 4.96 | 5.23 | 4.62 | 4.96 | -2.55% | 98,534 | 47,733,526 |
| 2024-02-05 | 5.39 | 5.5 | 4.98 | 5.09 | -7.96% | 100,376 | 51,119,545 |
| 2024-02-02 | 5.77 | 6 | 5.31 | 5.53 | -5.79% | 71,856 | 40,752,821 |
| 2024-02-01 | 6.01 | 6.01 | 5.59 | 5.87 | -1.68% | 81,436 | 47,226,060 |
| 2024-01-31 | 6.57 | 6.57 | 5.93 | 5.97 | -8.15% | 65,111 | 40,088,549 |
| 2024-01-30 | 6.7 | 6.7 | 6.48 | 6.5 | -3.7% | 26,463 | 17,425,046 |
| 2024-01-29 | 7 | 7.03 | 6.72 | 6.75 | -3.98% | 33,768 | 23,048,828 |
| 2024-01-26 | 6.95 | 7.17 | 6.95 | 7.03 | +0.86% | 37,211 | 26,248,413 |
| 2024-01-25 | 6.63 | 6.99 | 6.57 | 6.97 | +5.93% | 48,439 | 33,029,537 |
| 2024-01-24 | 6.63 | 6.7 | 6.34 | 6.58 | -0.75% | 51,646 | 33,644,504 |
| 2024-01-23 | 6.74 | 6.77 | 6.42 | 6.63 | -2.21% | 56,870 | 37,399,850 |
| 2024-01-22 | 7.22 | 7.25 | 6.67 | 6.78 | -5.83% | 53,298 | 37,286,765 |
| 2024-01-19 | 7.29 | 7.35 | 7.18 | 7.2 | -1.1% | 24,715 | 17,913,755 |
| 2024-01-18 | 7.26 | 7.33 | 7.09 | 7.28 | -0.68% | 45,595 | 32,748,019 |
| 2024-01-17 | 7.51 | 7.54 | 7.33 | 7.33 | -2.53% | 21,825 | 16,214,709 |
| 2024-01-16 | 7.6 | 7.64 | 7.4 | 7.52 | -0.92% | 34,330 | 25,758,425 |
| 2024-01-15 | 7.56 | 7.77 | 7.55 | 7.59 | -0.65% | 31,710 | 24,266,718 |
| 2024-01-12 | 7.63 | 7.71 | 7.57 | 7.64 | +0.13% | 26,848 | 20,568,868 |
| 2024-01-11 | 7.62 | 7.72 | 7.55 | 7.63 | +0.13% | 27,213 | 20,705,398 |
| 2024-01-10 | 7.74 | 7.76 | 7.59 | 7.62 | -0.78% | 30,494 | 23,361,448 |
| 2024-01-09 | 7.72 | 7.78 | 7.62 | 7.68 | -0.26% | 42,797 | 32,907,900 |
| 2024-01-08 | 7.7 | 7.89 | 7.62 | 7.7 | +0.52% | 52,107 | 40,383,393 |
| 2024-01-05 | 7.87 | 7.92 | 7.63 | 7.66 | -2.3% | 32,072 | 24,848,760 |
| 2024-01-04 | 7.79 | 7.88 | 7.69 | 7.84 | +0.51% | 32,486 | 25,295,576 |
| 2024-01-03 | 7.61 | 7.9 | 7.57 | 7.8 | +2.23% | 42,015 | 32,659,512 |
| 2024-01-02 | 7.48 | 7.67 | 7.43 | 7.63 | +2.42% | 33,536 | 25,412,451 |
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：