股票概览
6.99
-1.13%
-0.08
7.08
开盘价
7.09
最高价
6.99
最低价
95,243
成交量
数据更新至: 2024-12-31
技术指标
7.07
MA5 (5日均线)
7.10
MA10 (10日均线)
7.16
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 | 7.08 | 7.09 | 6.99 | 6.99 | -1.13% | 95,243 | 66,961,086 |
| 2024-12-30 | 7.08 | 7.12 | 7.06 | 7.07 | -0.56% | 75,387 | 53,384,095 |
| 2024-12-27 | 7.07 | 7.12 | 7.05 | 7.11 | +0.57% | 75,274 | 53,374,850 |
| 2024-12-26 | 7.12 | 7.13 | 7.06 | 7.07 | -0.7% | 72,322 | 51,236,370 |
| 2024-12-25 | 7.11 | 7.13 | 7.05 | 7.12 | +0.14% | 83,372 | 59,120,300 |
| 2024-12-24 | 7.07 | 7.13 | 7.07 | 7.11 | +0.42% | 77,459 | 55,077,736 |
| 2024-12-23 | 7.1 | 7.14 | 7.07 | 7.08 | -0.42% | 91,929 | 65,267,814 |
| 2024-12-20 | 7.14 | 7.16 | 7.09 | 7.11 | -0.42% | 87,632 | 62,345,439 |
| 2024-12-19 | 7.2 | 7.21 | 7.11 | 7.14 | -1.24% | 148,386 | 106,003,717 |
| 2024-12-18 | 7.21 | 7.3 | 7.2 | 7.23 | +0.56% | 122,870 | 89,248,273 |
| 2024-12-17 | 7.23 | 7.26 | 7.17 | 7.19 | -0.55% | 124,756 | 89,941,058 |
| 2024-12-16 | 7.2 | 7.28 | 7.2 | 7.23 | +0.56% | 117,748 | 85,307,215 |
| 2024-12-13 | 7.3 | 7.31 | 7.18 | 7.19 | -1.64% | 143,389 | 103,741,976 |
| 2024-12-12 | 7.25 | 7.31 | 7.22 | 7.31 | +0.83% | 138,179 | 100,593,259 |
| 2024-12-11 | 7.2 | 7.25 | 7.19 | 7.25 | +0.69% | 106,790 | 77,291,754 |
| 2024-12-10 | 7.33 | 7.35 | 7.19 | 7.2 | 0% | 189,089 | 137,134,692 |
| 2024-12-09 | 7.23 | 7.25 | 7.17 | 7.2 | -0.28% | 111,669 | 80,554,129 |
| 2024-12-06 | 7.14 | 7.25 | 7.13 | 7.22 | +0.98% | 150,416 | 108,392,329 |
| 2024-12-05 | 7.13 | 7.17 | 7.12 | 7.15 | -0.14% | 79,640 | 56,871,051 |
| 2024-12-04 | 7.22 | 7.23 | 7.14 | 7.16 | -1.24% | 90,997 | 65,351,899 |
| 2024-12-03 | 7.2 | 7.26 | 7.16 | 7.25 | +0.69% | 117,357 | 84,605,974 |
| 2024-12-02 | 7.15 | 7.21 | 7.14 | 7.2 | +0.7% | 99,086 | 71,166,039 |
| 2024-11-29 | 7.12 | 7.19 | 7.08 | 7.15 | +0.28% | 110,140 | 78,755,894 |
| 2024-11-28 | 7.15 | 7.18 | 7.11 | 7.13 | -0.56% | 94,197 | 67,280,755 |
| 2024-11-27 | 7.09 | 7.17 | 6.95 | 7.17 | +0.99% | 131,419 | 92,750,528 |
| 2024-11-26 | 7.17 | 7.17 | 7.07 | 7.1 | -0.98% | 97,675 | 69,496,844 |
| 2024-11-25 | 7.15 | 7.21 | 7.09 | 7.17 | +0.56% | 121,143 | 86,634,948 |
| 2024-11-22 | 7.32 | 7.35 | 7.12 | 7.13 | -2.46% | 164,066 | 118,660,640 |
| 2024-11-21 | 7.3 | 7.34 | 7.27 | 7.31 | 0% | 86,090 | 62,832,312 |
| 2024-11-20 | 7.25 | 7.32 | 7.2 | 7.31 | +0.55% | 164,713 | 119,741,457 |
| 2024-11-19 | 7.29 | 7.29 | 7.18 | 7.27 | -0.14% | 152,281 | 110,103,190 |
| 2024-11-18 | 7.2 | 7.37 | 7.19 | 7.28 | +0.97% | 212,973 | 155,431,701 |
| 2024-11-15 | 7.3 | 7.35 | 7.2 | 7.21 | -1.5% | 176,165 | 128,103,245 |
| 2024-11-14 | 7.51 | 7.55 | 7.31 | 7.32 | -2.27% | 226,931 | 168,255,725 |
| 2024-11-13 | 7.48 | 7.56 | 7.42 | 7.49 | 0% | 222,496 | 166,532,949 |
| 2024-11-12 | 7.47 | 7.54 | 7.42 | 7.49 | +0.27% | 269,258 | 201,310,720 |
| 2024-11-11 | 7.39 | 7.52 | 7.36 | 7.47 | +0.81% | 199,813 | 148,361,526 |
| 2024-11-08 | 7.6 | 7.62 | 7.38 | 7.41 | -0.94% | 238,949 | 178,171,411 |
| 2024-11-07 | 7.3 | 7.48 | 7.27 | 7.48 | +2.05% | 267,399 | 198,469,268 |
| 2024-11-06 | 7.36 | 7.38 | 7.3 | 7.33 | -0.41% | 163,861 | 120,271,503 |
| 2024-11-05 | 7.27 | 7.36 | 7.24 | 7.36 | +1.1% | 210,941 | 154,361,962 |
| 2024-11-04 | 7.27 | 7.29 | 7.22 | 7.28 | +0.28% | 126,669 | 91,976,373 |
| 2024-11-01 | 7.32 | 7.33 | 7.23 | 7.26 | -0.95% | 160,488 | 116,661,061 |
| 2024-10-31 | 7.35 | 7.38 | 7.3 | 7.33 | +0.27% | 136,746 | 100,383,699 |
| 2024-10-30 | 7.3 | 7.36 | 7.25 | 7.31 | -0.14% | 139,866 | 102,046,828 |
| 2024-10-29 | 7.51 | 7.54 | 7.3 | 7.32 | -2.4% | 214,329 | 158,303,007 |
| 2024-10-28 | 7.36 | 7.5 | 7.32 | 7.5 | +1.49% | 208,468 | 154,724,104 |
| 2024-10-25 | 7.39 | 7.44 | 7.33 | 7.39 | -0.54% | 197,592 | 145,716,945 |
| 2024-10-24 | 7.41 | 7.43 | 7.33 | 7.43 | -0.27% | 118,574 | 87,542,516 |
| 2024-10-23 | 7.41 | 7.48 | 7.37 | 7.45 | +0.54% | 175,715 | 130,534,865 |
| 2024-10-22 | 7.33 | 7.41 | 7.32 | 7.41 | +0.82% | 119,424 | 88,119,733 |
| 2024-10-21 | 7.36 | 7.45 | 7.32 | 7.35 | -0.54% | 165,816 | 122,298,221 |
| 2024-10-18 | 7.3 | 7.5 | 7.24 | 7.39 | +1.09% | 217,927 | 160,684,870 |
| 2024-10-17 | 7.51 | 7.54 | 7.31 | 7.31 | -1.88% | 175,177 | 129,481,301 |
| 2024-10-16 | 7.25 | 7.51 | 7.2 | 7.45 | +2.19% | 218,844 | 161,835,781 |
| 2024-10-15 | 7.4 | 7.45 | 7.29 | 7.29 | -1.62% | 165,475 | 121,786,721 |
| 2024-10-14 | 7.35 | 7.46 | 7.31 | 7.41 | +0.82% | 167,764 | 123,798,940 |
| 2024-10-11 | 7.53 | 7.53 | 7.28 | 7.35 | -2% | 204,092 | 151,266,992 |
| 2024-10-10 | 7.41 | 7.63 | 7.4 | 7.5 | +1.35% | 233,061 | 175,439,425 |
| 2024-10-09 | 7.79 | 7.79 | 7.38 | 7.4 | -5.97% | 393,388 | 296,058,227 |
| 2024-10-08 | 8.36 | 8.36 | 7.64 | 7.87 | +3.01% | 572,506 | 454,350,332 |
| 2024-09-30 | 7.33 | 7.74 | 7.21 | 7.64 | +7.61% | 474,612 | 355,524,040 |
| 2024-09-27 | 7.01 | 7.11 | 6.98 | 7.1 | +2.75% | 164,818 | 116,248,935 |
| 2024-09-26 | 6.76 | 6.93 | 6.74 | 6.91 | +1.92% | 127,452 | 87,151,550 |
| 2024-09-25 | 6.76 | 6.91 | 6.76 | 6.78 | +0.59% | 124,453 | 85,115,287 |
| 2024-09-24 | 6.59 | 6.75 | 6.57 | 6.74 | +2.74% | 142,166 | 94,666,191 |
| 2024-09-23 | 6.58 | 6.63 | 6.53 | 6.56 | 0% | 53,367 | 35,057,619 |
| 2024-09-20 | 6.6 | 6.6 | 6.5 | 6.56 | -0.15% | 59,608 | 38,965,570 |
| 2024-09-19 | 6.46 | 6.61 | 6.44 | 6.57 | +1.86% | 77,176 | 50,477,875 |
| 2024-09-18 | 6.51 | 6.51 | 6.35 | 6.45 | -0.77% | 50,785 | 32,653,597 |
| 2024-09-13 | 6.52 | 6.53 | 6.47 | 6.5 | -0.31% | 47,012 | 30,524,171 |
| 2024-09-12 | 6.48 | 6.59 | 6.48 | 6.52 | +0.15% | 54,037 | 35,342,557 |
| 2024-09-11 | 6.64 | 6.64 | 6.45 | 6.51 | -1.96% | 75,558 | 49,342,603 |
| 2024-09-10 | 6.68 | 6.72 | 6.53 | 6.64 | -0.6% | 78,762 | 52,111,177 |
| 2024-09-09 | 6.79 | 6.8 | 6.65 | 6.68 | -1.91% | 98,835 | 66,114,691 |
| 2024-09-06 | 6.89 | 6.91 | 6.81 | 6.81 | -1.02% | 45,272 | 30,944,670 |
| 2024-09-05 | 6.87 | 6.93 | 6.86 | 6.88 | +0.29% | 44,581 | 30,722,543 |
| 2024-09-04 | 6.84 | 6.92 | 6.82 | 6.86 | -0.15% | 56,745 | 39,039,659 |
| 2024-09-03 | 6.91 | 6.92 | 6.81 | 6.87 | 0% | 92,056 | 63,129,769 |
| 2024-09-02 | 6.86 | 6.94 | 6.86 | 6.87 | -0.43% | 86,298 | 59,602,358 |
| 2024-08-30 | 6.86 | 6.95 | 6.82 | 6.9 | +0.88% | 102,357 | 70,619,289 |
| 2024-08-29 | 6.84 | 6.86 | 6.79 | 6.84 | +0.15% | 63,091 | 43,111,292 |
| 2024-08-28 | 6.82 | 6.87 | 6.81 | 6.83 | +0.29% | 48,893 | 33,441,680 |
| 2024-08-27 | 6.9 | 6.9 | 6.78 | 6.81 | -1.3% | 74,020 | 50,512,518 |
| 2024-08-26 | 6.88 | 6.95 | 6.87 | 6.9 | +0.29% | 72,465 | 50,037,346 |
| 2024-08-23 | 6.88 | 6.9 | 6.82 | 6.88 | 0% | 61,284 | 42,049,222 |
| 2024-08-22 | 6.89 | 6.95 | 6.85 | 6.88 | +0.29% | 109,729 | 75,764,491 |
| 2024-08-21 | 6.91 | 6.92 | 6.82 | 6.86 | -1.01% | 70,627 | 48,479,003 |
| 2024-08-20 | 6.99 | 7.02 | 6.88 | 6.93 | -0.86% | 74,415 | 51,532,302 |
| 2024-08-19 | 6.99 | 7.05 | 6.98 | 6.99 | 0% | 48,633 | 34,090,101 |
| 2024-08-16 | 7.06 | 7.07 | 6.98 | 6.99 | -0.85% | 63,659 | 44,702,118 |
| 2024-08-15 | 6.97 | 7.07 | 6.96 | 7.05 | +0.86% | 91,063 | 64,088,174 |
| 2024-08-14 | 6.98 | 7.04 | 6.93 | 6.99 | +0.14% | 77,830 | 54,420,112 |
| 2024-08-13 | 6.91 | 6.99 | 6.89 | 6.98 | +1.01% | 83,911 | 58,311,997 |
| 2024-08-12 | 6.95 | 6.98 | 6.9 | 6.91 | 0% | 53,241 | 36,912,618 |
| 2024-08-09 | 6.95 | 7 | 6.91 | 6.91 | -0.58% | 58,153 | 40,416,452 |
| 2024-08-08 | 6.97 | 6.98 | 6.9 | 6.95 | -0.14% | 70,143 | 48,704,903 |
| 2024-08-07 | 6.93 | 6.99 | 6.9 | 6.96 | +0.58% | 69,296 | 48,172,252 |
| 2024-08-06 | 6.89 | 6.95 | 6.86 | 6.92 | +0.87% | 86,846 | 60,021,103 |
| 2024-08-05 | 7 | 7.04 | 6.85 | 6.86 | -2% | 146,545 | 101,658,738 |
| 2024-08-02 | 7.01 | 7.09 | 6.97 | 7 | -0.71% | 90,294 | 63,497,497 |
| 2024-08-01 | 7.09 | 7.15 | 7.05 | 7.05 | -0.84% | 120,023 | 84,994,581 |
| 2024-07-31 | 7.03 | 7.12 | 6.96 | 7.11 | +0.99% | 183,005 | 129,313,343 |
| 2024-07-30 | 7.1 | 7.14 | 7 | 7.04 | -0.98% | 87,751 | 61,879,974 |
| 2024-07-29 | 7.08 | 7.16 | 7.03 | 7.11 | +0.57% | 76,322 | 54,320,197 |
| 2024-07-26 | 7.08 | 7.14 | 7.03 | 7.07 | 0% | 90,607 | 64,117,643 |
| 2024-07-25 | 7.02 | 7.12 | 6.98 | 7.07 | +0.57% | 87,061 | 61,356,015 |
| 2024-07-24 | 6.98 | 7.09 | 6.94 | 7.03 | +0.57% | 106,695 | 74,817,622 |
| 2024-07-23 | 7.1 | 7.14 | 6.98 | 6.99 | -1.69% | 114,813 | 80,954,694 |
| 2024-07-22 | 7.14 | 7.19 | 7.1 | 7.11 | -0.56% | 95,999 | 68,551,664 |
| 2024-07-19 | 7.2 | 7.21 | 7.12 | 7.15 | -2.46% | 104,934 | 75,151,994 |
| 2024-07-18 | 7.18 | 7.34 | 7.13 | 7.33 | +1.66% | 139,683 | 101,523,742 |
| 2024-07-17 | 7.29 | 7.29 | 7.17 | 7.21 | -1.23% | 99,570 | 71,875,312 |
| 2024-07-16 | 7.23 | 7.33 | 7.16 | 7.3 | +0.97% | 151,391 | 109,635,346 |
| 2024-07-15 | 7.2 | 7.25 | 7.17 | 7.23 | +0.42% | 97,748 | 70,499,137 |
| 2024-07-12 | 7.25 | 7.28 | 7.18 | 7.2 | -0.83% | 104,065 | 75,165,787 |
| 2024-07-11 | 7.18 | 7.33 | 7.16 | 7.26 | +2.11% | 207,571 | 150,447,314 |
| 2024-07-10 | 7.23 | 7.24 | 7.09 | 7.11 | -2.07% | 231,866 | 165,728,551 |
| 2024-07-09 | 7.16 | 7.26 | 7.01 | 7.26 | +6.61% | 397,575 | 283,609,847 |
| 2024-07-08 | 6.91 | 6.93 | 6.79 | 6.81 | -1.87% | 91,089 | 62,175,364 |
| 2024-07-05 | 6.89 | 6.96 | 6.86 | 6.94 | +0.58% | 68,613 | 47,424,598 |
| 2024-07-04 | 7.02 | 7.05 | 6.89 | 6.9 | -1.71% | 81,502 | 56,750,930 |
| 2024-07-03 | 7.07 | 7.09 | 7 | 7.02 | -0.43% | 54,898 | 38,638,059 |
| 2024-07-02 | 7.06 | 7.07 | 6.99 | 7.05 | -0.42% | 82,973 | 58,401,330 |
| 2024-07-01 | 6.87 | 7.08 | 6.86 | 7.08 | +2.61% | 137,328 | 95,942,217 |
| 2024-06-28 | 6.86 | 6.97 | 6.84 | 6.9 | +0.44% | 105,422 | 72,935,758 |
| 2024-06-27 | 6.98 | 7.02 | 6.84 | 6.87 | -1.72% | 84,797 | 58,549,916 |
| 2024-06-26 | 6.87 | 7.02 | 6.81 | 6.99 | +2.04% | 85,756 | 59,250,399 |
| 2024-06-25 | 6.85 | 6.9 | 6.8 | 6.85 | 0% | 61,051 | 41,852,621 |
| 2024-06-24 | 6.98 | 7 | 6.82 | 6.85 | -2% | 92,853 | 64,021,558 |
| 2024-06-21 | 6.92 | 7.03 | 6.84 | 6.99 | +0.72% | 78,375 | 54,546,308 |
| 2024-06-20 | 7.07 | 7.07 | 6.92 | 6.94 | -1.42% | 79,710 | 55,663,763 |
| 2024-06-19 | 7.15 | 7.15 | 7.03 | 7.04 | -1.54% | 92,688 | 65,561,112 |
| 2024-06-18 | 7.17 | 7.2 | 7.1 | 7.15 | -0.28% | 109,645 | 78,265,504 |
| 2024-06-17 | 7.22 | 7.32 | 7.12 | 7.17 | -0.69% | 100,085 | 72,483,218 |
| 2024-06-14 | 7.18 | 7.27 | 7.12 | 7.22 | +0.56% | 118,367 | 85,527,940 |
| 2024-06-13 | 7.25 | 7.25 | 7.13 | 7.18 | -0.97% | 133,040 | 95,483,078 |
| 2024-06-12 | 7.26 | 7.3 | 7.22 | 7.25 | -0.28% | 89,924 | 65,338,693 |
| 2024-06-11 | 7.38 | 7.39 | 7.24 | 7.27 | -1.36% | 108,975 | 79,460,387 |
| 2024-06-07 | 7.25 | 7.39 | 7.25 | 7.37 | +1.52% | 105,129 | 76,860,843 |
| 2024-06-06 | 7.37 | 7.42 | 7.21 | 7.26 | -1.63% | 122,869 | 89,713,489 |
| 2024-06-05 | 7.44 | 7.46 | 7.36 | 7.38 | -1.2% | 90,364 | 66,907,037 |
| 2024-06-04 | 7.29 | 7.47 | 7.23 | 7.47 | +2.61% | 140,229 | 103,195,622 |
| 2024-06-03 | 7.45 | 7.45 | 7.19 | 7.28 | -2.41% | 200,322 | 146,834,041 |
| 2024-05-31 | 7.51 | 7.57 | 7.45 | 7.46 | -0.93% | 101,473 | 76,054,126 |
| 2024-05-30 | 7.71 | 7.76 | 7.48 | 7.53 | -1.83% | 159,265 | 120,660,675 |
| 2024-05-29 | 7.63 | 7.7 | 7.5 | 7.67 | +0.39% | 167,022 | 127,469,775 |
| 2024-05-28 | 7.55 | 7.7 | 7.53 | 7.64 | +0.92% | 222,232 | 169,618,687 |
| 2024-05-27 | 7.46 | 7.58 | 7.41 | 7.57 | +1.61% | 174,273 | 131,037,292 |
| 2024-05-24 | 7.31 | 7.55 | 7.29 | 7.45 | +1.78% | 194,024 | 145,072,722 |
| 2024-05-23 | 7.44 | 7.48 | 7.3 | 7.32 | -2.14% | 137,193 | 100,981,216 |
| 2024-05-22 | 7.49 | 7.54 | 7.44 | 7.48 | -0.13% | 85,580 | 64,064,527 |
| 2024-05-21 | 7.6 | 7.6 | 7.46 | 7.49 | -1.32% | 108,924 | 81,849,429 |
| 2024-05-20 | 7.51 | 7.63 | 7.48 | 7.59 | +1.2% | 170,903 | 129,416,763 |
| 2024-05-17 | 7.4 | 7.5 | 7.38 | 7.5 | +1.35% | 109,271 | 81,404,924 |
| 2024-05-16 | 7.47 | 7.49 | 7.38 | 7.4 | -0.67% | 117,446 | 87,274,954 |
| 2024-05-15 | 7.61 | 7.67 | 7.43 | 7.45 | -2.87% | 231,227 | 173,995,458 |
| 2024-05-14 | 7.68 | 7.77 | 7.58 | 7.67 | -0.39% | 306,533 | 235,652,333 |
| 2024-05-13 | 7.89 | 7.9 | 7.67 | 7.7 | -0.39% | 417,744 | 323,866,267 |
| 2024-05-10 | 7.76 | 7.83 | 7.61 | 7.73 | +0.78% | 364,114 | 280,441,566 |
| 2024-05-09 | 7.52 | 7.79 | 7.5 | 7.67 | +1.86% | 421,413 | 321,837,208 |
| 2024-05-08 | 7.44 | 7.74 | 7.38 | 7.53 | +1.35% | 452,659 | 342,034,420 |
| 2024-05-07 | 7.48 | 7.5 | 7.36 | 7.43 | -0.4% | 212,950 | 158,067,362 |
| 2024-05-06 | 7.24 | 7.49 | 7.23 | 7.46 | +3.9% | 278,437 | 205,439,645 |
| 2024-04-30 | 7.25 | 7.29 | 7.15 | 7.18 | -0.97% | 123,589 | 88,932,228 |
| 2024-04-29 | 7.09 | 7.27 | 7.06 | 7.25 | +2.69% | 186,036 | 133,174,942 |
| 2024-04-26 | 6.84 | 7.07 | 6.83 | 7.06 | +2.47% | 227,505 | 158,569,553 |
| 2024-04-25 | 6.85 | 7.03 | 6.78 | 6.89 | -3.77% | 311,035 | 213,631,431 |
| 2024-04-24 | 7.15 | 7.17 | 7.05 | 7.16 | +0.14% | 90,970 | 64,736,420 |
| 2024-04-23 | 7.23 | 7.27 | 7.12 | 7.15 | -1.79% | 131,148 | 94,253,325 |
| 2024-04-22 | 7.29 | 7.32 | 7.23 | 7.28 | +0.69% | 103,164 | 75,052,446 |
| 2024-04-19 | 7.23 | 7.37 | 7.18 | 7.23 | -0.82% | 147,657 | 107,420,212 |
| 2024-04-18 | 7.27 | 7.43 | 7.25 | 7.29 | +0.28% | 183,233 | 134,286,664 |
| 2024-04-17 | 7.2 | 7.28 | 7.12 | 7.27 | +2.54% | 139,591 | 100,862,481 |
| 2024-04-16 | 7.29 | 7.33 | 7.06 | 7.09 | -2.74% | 139,282 | 100,014,081 |
| 2024-04-15 | 7.33 | 7.37 | 7.18 | 7.29 | -0.14% | 109,982 | 80,206,588 |
| 2024-04-12 | 7.29 | 7.36 | 7.24 | 7.3 | +0.14% | 86,295 | 62,981,159 |
| 2024-04-11 | 7.18 | 7.37 | 7.12 | 7.29 | +0.97% | 98,014 | 71,623,048 |
| 2024-04-10 | 7.2 | 7.3 | 7.17 | 7.22 | +0.14% | 105,819 | 76,643,594 |
| 2024-04-09 | 7.3 | 7.31 | 7.2 | 7.21 | -1.1% | 96,266 | 69,561,287 |
| 2024-04-08 | 7.26 | 7.41 | 7.23 | 7.29 | +0.28% | 130,485 | 95,505,416 |
| 2024-04-03 | 7.26 | 7.31 | 7.2 | 7.27 | -0.14% | 62,916 | 45,611,665 |
| 2024-04-02 | 7.25 | 7.31 | 7.21 | 7.28 | +0.28% | 54,473 | 39,597,699 |
| 2024-04-01 | 7.21 | 7.26 | 7.19 | 7.26 | +1.11% | 69,353 | 50,153,494 |
| 2024-03-29 | 7.09 | 7.18 | 7.08 | 7.18 | +1.41% | 55,939 | 39,945,441 |
| 2024-03-28 | 7.01 | 7.12 | 6.98 | 7.08 | +1.14% | 66,315 | 46,796,559 |
| 2024-03-27 | 7.15 | 7.15 | 7 | 7 | -1.96% | 61,713 | 43,707,992 |
| 2024-03-26 | 7.15 | 7.18 | 7.03 | 7.14 | -0.14% | 71,246 | 50,720,425 |
| 2024-03-25 | 7.15 | 7.22 | 7.13 | 7.15 | -0.28% | 81,497 | 58,492,384 |
| 2024-03-22 | 7.41 | 7.42 | 7.17 | 7.17 | -3.24% | 139,241 | 100,980,876 |
| 2024-03-21 | 7.44 | 7.45 | 7.36 | 7.41 | +0.14% | 54,869 | 40,586,660 |
| 2024-03-20 | 7.43 | 7.44 | 7.37 | 7.4 | -0.4% | 67,465 | 49,908,684 |
| 2024-03-19 | 7.53 | 7.55 | 7.4 | 7.43 | -1.33% | 86,325 | 64,594,327 |
| 2024-03-18 | 7.47 | 7.53 | 7.45 | 7.53 | +0.94% | 81,908 | 61,398,063 |
| 2024-03-15 | 7.39 | 7.46 | 7.36 | 7.46 | +0.95% | 55,627 | 41,303,897 |
| 2024-03-14 | 7.43 | 7.45 | 7.36 | 7.39 | -0.67% | 56,321 | 41,744,817 |
| 2024-03-13 | 7.45 | 7.48 | 7.38 | 7.44 | -0.13% | 58,555 | 43,474,909 |
| 2024-03-12 | 7.55 | 7.55 | 7.42 | 7.45 | -1.06% | 95,229 | 70,937,251 |
| 2024-03-11 | 7.49 | 7.59 | 7.45 | 7.53 | +0.4% | 115,486 | 86,713,380 |
| 2024-03-08 | 7.49 | 7.54 | 7.42 | 7.5 | +0.27% | 54,873 | 41,051,833 |
| 2024-03-07 | 7.48 | 7.52 | 7.41 | 7.48 | +0.54% | 87,664 | 65,560,395 |
| 2024-03-06 | 7.39 | 7.48 | 7.37 | 7.44 | +0.68% | 83,911 | 62,346,494 |
| 2024-03-05 | 7.34 | 7.4 | 7.31 | 7.39 | +0.54% | 81,898 | 60,253,013 |
| 2024-03-04 | 7.33 | 7.35 | 7.26 | 7.35 | +0.27% | 62,729 | 45,803,350 |
| 2024-03-01 | 7.4 | 7.44 | 7.29 | 7.33 | -0.68% | 80,272 | 58,908,342 |
| 2024-02-29 | 7.31 | 7.38 | 7.29 | 7.38 | +1.1% | 73,264 | 53,736,552 |
| 2024-02-28 | 7.35 | 7.47 | 7.3 | 7.3 | -0.95% | 122,620 | 90,548,880 |
| 2024-02-27 | 7.3 | 7.37 | 7.2 | 7.37 | +0.96% | 73,918 | 53,862,933 |
| 2024-02-26 | 7.44 | 7.46 | 7.28 | 7.3 | -1.88% | 96,888 | 71,105,185 |
| 2024-02-23 | 7.45 | 7.48 | 7.37 | 7.44 | +0.13% | 64,647 | 47,922,075 |
| 2024-02-22 | 7.44 | 7.47 | 7.38 | 7.43 | +0.13% | 68,459 | 50,760,085 |
| 2024-02-21 | 7.44 | 7.54 | 7.4 | 7.42 | -0.54% | 93,882 | 70,080,042 |
| 2024-02-20 | 7.47 | 7.51 | 7.38 | 7.46 | -0.13% | 79,436 | 59,238,188 |
| 2024-02-19 | 7.5 | 7.57 | 7.38 | 7.47 | +0.13% | 132,608 | 99,304,956 |
| 2024-02-08 | 7.39 | 7.62 | 7.36 | 7.46 | +0.95% | 172,014 | 129,274,658 |
| 2024-02-07 | 7.05 | 7.41 | 7 | 7.39 | +4.82% | 178,892 | 131,140,134 |
| 2024-02-06 | 6.55 | 7.11 | 6.53 | 7.05 | +6.33% | 139,679 | 95,691,432 |
| 2024-02-05 | 6.64 | 6.84 | 6.31 | 6.63 | -0.3% | 143,899 | 94,493,695 |
| 2024-02-02 | 6.82 | 6.9 | 6.5 | 6.65 | -2.49% | 103,424 | 69,414,325 |
| 2024-02-01 | 6.95 | 6.99 | 6.77 | 6.82 | -2.29% | 127,690 | 87,625,624 |
| 2024-01-31 | 7.06 | 7.17 | 6.95 | 6.98 | -1.13% | 104,800 | 74,062,975 |
| 2024-01-30 | 7.2 | 7.23 | 7.02 | 7.06 | -1.81% | 64,590 | 46,281,491 |
| 2024-01-29 | 7.26 | 7.34 | 7.19 | 7.19 | -0.69% | 67,740 | 49,134,271 |
| 2024-01-26 | 7.27 | 7.29 | 7.21 | 7.24 | -0.14% | 59,362 | 43,021,487 |
| 2024-01-25 | 7.11 | 7.26 | 7.07 | 7.25 | +2.26% | 78,119 | 56,264,393 |
| 2024-01-24 | 7.05 | 7.12 | 6.91 | 7.09 | +1.14% | 61,335 | 43,147,477 |
| 2024-01-23 | 6.82 | 7.05 | 6.69 | 7.01 | +2.19% | 56,491 | 39,112,170 |
| 2024-01-22 | 7.19 | 7.19 | 6.83 | 6.86 | -3.92% | 60,833 | 42,648,022 |
| 2024-01-19 | 7.12 | 7.19 | 7.06 | 7.14 | 0% | 42,966 | 30,696,576 |
| 2024-01-18 | 7.19 | 7.22 | 6.99 | 7.14 | -1.79% | 96,323 | 68,181,908 |
| 2024-01-17 | 7.3 | 7.36 | 7.27 | 7.27 | -0.95% | 42,625 | 31,197,036 |
| 2024-01-16 | 7.39 | 7.41 | 7.28 | 7.34 | -0.94% | 75,427 | 55,319,551 |
| 2024-01-15 | 7.48 | 7.53 | 7.39 | 7.41 | -0.8% | 62,877 | 46,799,981 |
| 2024-01-12 | 7.41 | 7.53 | 7.38 | 7.47 | +0.81% | 61,469 | 46,002,693 |
| 2024-01-11 | 7.42 | 7.45 | 7.34 | 7.41 | -0.13% | 65,180 | 48,190,881 |
| 2024-01-10 | 7.47 | 7.5 | 7.42 | 7.42 | -0.54% | 32,657 | 24,317,907 |
| 2024-01-09 | 7.41 | 7.48 | 7.38 | 7.46 | +0.67% | 37,915 | 28,197,239 |
| 2024-01-08 | 7.55 | 7.56 | 7.41 | 7.41 | -1.98% | 67,677 | 50,454,712 |
| 2024-01-05 | 7.57 | 7.63 | 7.53 | 7.56 | -0.66% | 46,847 | 35,554,998 |
| 2024-01-04 | 7.59 | 7.65 | 7.54 | 7.61 | -0.13% | 46,025 | 34,918,424 |
| 2024-01-03 | 7.56 | 7.63 | 7.55 | 7.62 | +0.79% | 47,527 | 36,061,051 |
| 2024-01-02 | 7.54 | 7.64 | 7.52 | 7.56 | +0.4% | 98,387 | 74,703,755 |
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：