股票概览
8.64
-4.64%
-0.42
9.03
开盘价
9.1
最高价
8.62
最低价
580,118
成交量
数据更新至: 2024-12-31
技术指标
8.90
MA5 (5日均线)
8.69
MA10 (10日均线)
8.82
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 | 9.03 | 9.1 | 8.62 | 8.64 | -4.64% | 580,118 | 508,761,675 |
| 2024-12-30 | 8.92 | 9.4 | 8.9 | 9.06 | +1.57% | 816,190 | 750,441,908 |
| 2024-12-27 | 9.25 | 9.31 | 8.89 | 8.92 | -2.73% | 741,459 | 666,771,594 |
| 2024-12-26 | 8.79 | 9.33 | 8.62 | 9.17 | +5.04% | 951,500 | 861,461,540 |
| 2024-12-25 | 8.7 | 8.88 | 8.63 | 8.73 | +2.95% | 621,114 | 543,965,516 |
| 2024-12-24 | 8.51 | 8.88 | 8.42 | 8.48 | +3.67% | 575,489 | 494,956,880 |
| 2024-12-23 | 8.55 | 8.57 | 8.17 | 8.18 | -4.22% | 351,495 | 291,964,568 |
| 2024-12-20 | 8.54 | 8.6 | 8.5 | 8.54 | -0.35% | 211,744 | 180,842,866 |
| 2024-12-19 | 8.54 | 8.61 | 8.46 | 8.57 | -0.58% | 239,465 | 204,222,233 |
| 2024-12-18 | 8.75 | 8.78 | 8.6 | 8.62 | -1.37% | 198,673 | 172,650,799 |
| 2024-12-17 | 8.81 | 8.85 | 8.7 | 8.74 | -0.68% | 209,799 | 183,939,976 |
| 2024-12-16 | 8.92 | 8.96 | 8.75 | 8.8 | -1.68% | 285,033 | 251,993,723 |
| 2024-12-13 | 9.09 | 9.09 | 8.88 | 8.95 | -1.54% | 395,704 | 354,600,913 |
| 2024-12-12 | 9.19 | 9.2 | 9.02 | 9.09 | -1.73% | 419,611 | 381,369,573 |
| 2024-12-11 | 9.33 | 9.5 | 9.16 | 9.25 | -0.64% | 580,872 | 541,237,326 |
| 2024-12-10 | 9.17 | 9.58 | 9.08 | 9.31 | +4.37% | 954,086 | 889,533,134 |
| 2024-12-09 | 8.84 | 8.99 | 8.82 | 8.92 | +0.79% | 234,182 | 208,635,152 |
| 2024-12-06 | 8.87 | 8.88 | 8.75 | 8.85 | +0.23% | 164,371 | 145,150,490 |
| 2024-12-05 | 8.77 | 8.85 | 8.75 | 8.83 | +0.68% | 123,459 | 108,657,946 |
| 2024-12-04 | 8.93 | 8.94 | 8.76 | 8.77 | -1.9% | 174,747 | 154,122,022 |
| 2024-12-03 | 9 | 9 | 8.86 | 8.94 | -0.45% | 191,910 | 171,020,990 |
| 2024-12-02 | 8.71 | 8.99 | 8.66 | 8.98 | +3.46% | 345,056 | 307,248,217 |
| 2024-11-29 | 8.62 | 8.74 | 8.57 | 8.68 | +0.58% | 171,933 | 148,874,565 |
| 2024-11-28 | 8.64 | 8.72 | 8.61 | 8.63 | +0.23% | 154,127 | 133,468,544 |
| 2024-11-27 | 8.52 | 8.62 | 8.31 | 8.61 | +0.82% | 218,003 | 184,085,996 |
| 2024-11-26 | 8.61 | 8.63 | 8.52 | 8.54 | -0.81% | 144,742 | 123,976,581 |
| 2024-11-25 | 8.6 | 8.74 | 8.51 | 8.61 | +0.82% | 172,679 | 148,647,447 |
| 2024-11-22 | 8.86 | 8.91 | 8.53 | 8.54 | -3.72% | 218,289 | 189,859,299 |
| 2024-11-21 | 8.8 | 8.9 | 8.75 | 8.87 | +0.8% | 178,776 | 157,782,432 |
| 2024-11-20 | 8.75 | 8.85 | 8.69 | 8.8 | +0.69% | 186,684 | 163,617,784 |
| 2024-11-19 | 8.64 | 8.75 | 8.58 | 8.74 | +1.63% | 188,433 | 163,430,049 |
| 2024-11-18 | 8.73 | 8.84 | 8.55 | 8.6 | -0.92% | 244,919 | 213,524,848 |
| 2024-11-15 | 8.73 | 8.84 | 8.66 | 8.68 | -1.25% | 231,928 | 202,721,083 |
| 2024-11-14 | 8.96 | 9.03 | 8.75 | 8.79 | -1.9% | 249,615 | 221,294,541 |
| 2024-11-13 | 8.94 | 9.03 | 8.84 | 8.96 | +0.11% | 234,176 | 208,857,011 |
| 2024-11-12 | 8.95 | 9.12 | 8.87 | 8.95 | +0.45% | 391,555 | 352,243,609 |
| 2024-11-11 | 8.9 | 8.96 | 8.81 | 8.91 | -0.11% | 284,188 | 252,626,772 |
| 2024-11-08 | 9.11 | 9.14 | 8.87 | 8.92 | -0.56% | 355,335 | 319,218,070 |
| 2024-11-07 | 8.87 | 8.98 | 8.8 | 8.97 | +1.24% | 302,946 | 270,500,378 |
| 2024-11-06 | 8.92 | 9.12 | 8.83 | 8.86 | -0.78% | 362,123 | 324,023,166 |
| 2024-11-05 | 8.8 | 8.96 | 8.8 | 8.93 | +1.59% | 358,296 | 319,084,627 |
| 2024-11-04 | 8.82 | 8.92 | 8.7 | 8.79 | -0.23% | 268,220 | 235,975,689 |
| 2024-11-01 | 8.94 | 8.97 | 8.74 | 8.81 | -1.45% | 414,198 | 366,678,548 |
| 2024-10-31 | 8.84 | 8.98 | 8.72 | 8.94 | +2.29% | 569,124 | 505,335,583 |
| 2024-10-30 | 8.47 | 8.86 | 8.44 | 8.74 | +6.98% | 748,804 | 651,244,758 |
| 2024-10-29 | 8.5 | 8.51 | 8.15 | 8.17 | -3.2% | 304,775 | 251,660,808 |
| 2024-10-28 | 8.26 | 8.45 | 8.24 | 8.44 | +2.18% | 278,768 | 233,369,628 |
| 2024-10-25 | 8.16 | 8.28 | 8.13 | 8.26 | +1.23% | 207,146 | 170,606,979 |
| 2024-10-24 | 8.16 | 8.21 | 8.08 | 8.16 | -0.37% | 146,669 | 119,318,602 |
| 2024-10-23 | 8.21 | 8.35 | 8.1 | 8.19 | +0.74% | 294,487 | 241,143,005 |
| 2024-10-22 | 7.94 | 8.14 | 7.93 | 8.13 | +2.01% | 258,101 | 207,823,738 |
| 2024-10-21 | 7.96 | 8.05 | 7.89 | 7.97 | +0.38% | 287,658 | 229,167,492 |
| 2024-10-18 | 7.77 | 8.07 | 7.76 | 7.94 | +1.93% | 285,710 | 225,896,634 |
| 2024-10-17 | 7.93 | 7.98 | 7.78 | 7.79 | -1.27% | 183,943 | 144,786,186 |
| 2024-10-16 | 7.75 | 7.99 | 7.72 | 7.89 | +1.28% | 201,941 | 159,385,567 |
| 2024-10-15 | 7.99 | 8 | 7.79 | 7.79 | -2.63% | 252,617 | 199,613,816 |
| 2024-10-14 | 7.94 | 8.07 | 7.87 | 8 | +0.88% | 217,772 | 173,538,820 |
| 2024-10-11 | 8.06 | 8.15 | 7.87 | 7.93 | -1.86% | 256,300 | 205,245,233 |
| 2024-10-10 | 8.2 | 8.4 | 8.07 | 8.08 | -0.49% | 333,846 | 273,519,251 |
| 2024-10-09 | 8.68 | 8.68 | 8.08 | 8.12 | -6.56% | 559,049 | 464,618,256 |
| 2024-10-08 | 9.21 | 9.22 | 8.42 | 8.69 | +3.7% | 858,004 | 757,764,381 |
| 2024-09-30 | 8.02 | 8.45 | 8 | 8.38 | +7.57% | 642,542 | 530,682,425 |
| 2024-09-27 | 7.64 | 7.82 | 7.63 | 7.79 | +3.32% | 205,778 | 158,955,388 |
| 2024-09-26 | 7.38 | 7.55 | 7.35 | 7.54 | +2.17% | 183,472 | 136,997,298 |
| 2024-09-25 | 7.41 | 7.58 | 7.36 | 7.38 | 0% | 210,216 | 157,112,561 |
| 2024-09-24 | 7.22 | 7.4 | 7.21 | 7.38 | +2.36% | 189,950 | 139,186,636 |
| 2024-09-23 | 7.23 | 7.26 | 7.13 | 7.21 | -0.83% | 135,412 | 97,563,953 |
| 2024-09-20 | 7.16 | 7.32 | 6.97 | 7.27 | -0.68% | 252,571 | 182,171,475 |
| 2024-09-19 | 7.11 | 7.35 | 7.11 | 7.32 | +2.95% | 171,512 | 124,620,226 |
| 2024-09-18 | 7.2 | 7.23 | 7.03 | 7.11 | -1.39% | 167,606 | 118,846,446 |
| 2024-09-13 | 7.18 | 7.28 | 7.14 | 7.21 | +0.42% | 220,214 | 158,850,551 |
| 2024-09-12 | 7.16 | 7.22 | 7.11 | 7.18 | -0.14% | 145,929 | 104,551,436 |
| 2024-09-11 | 7.21 | 7.28 | 7.13 | 7.19 | -0.28% | 112,344 | 80,954,659 |
| 2024-09-10 | 7.29 | 7.31 | 7.1 | 7.21 | -0.83% | 143,668 | 103,041,045 |
| 2024-09-09 | 7.3 | 7.35 | 7.24 | 7.27 | -0.14% | 166,957 | 121,697,463 |
| 2024-09-06 | 7.45 | 7.49 | 7.28 | 7.28 | -2.15% | 152,785 | 112,665,379 |
| 2024-09-05 | 7.57 | 7.59 | 7.42 | 7.44 | -1.33% | 178,375 | 133,351,900 |
| 2024-09-04 | 7.6 | 7.64 | 7.53 | 7.54 | -0.92% | 159,706 | 121,011,612 |
| 2024-09-03 | 7.43 | 7.68 | 7.41 | 7.61 | +2.15% | 249,263 | 189,239,241 |
| 2024-09-02 | 7.31 | 7.53 | 7.3 | 7.45 | +1.64% | 242,160 | 180,865,712 |
| 2024-08-30 | 7.39 | 7.41 | 7.21 | 7.33 | -0.81% | 290,429 | 212,750,774 |
| 2024-08-29 | 7.22 | 7.42 | 7.18 | 7.39 | +2.35% | 236,348 | 173,324,775 |
| 2024-08-28 | 7.01 | 7.24 | 7.01 | 7.22 | +2.56% | 306,024 | 219,283,896 |
| 2024-08-27 | 6.92 | 7.12 | 6.91 | 7.04 | +4.45% | 384,818 | 270,204,710 |
| 2024-08-26 | 6.65 | 6.76 | 6.64 | 6.74 | +1.51% | 118,782 | 79,891,442 |
| 2024-08-23 | 6.71 | 6.78 | 6.61 | 6.64 | -1.34% | 91,207 | 60,857,602 |
| 2024-08-22 | 6.77 | 6.82 | 6.71 | 6.73 | -0.59% | 86,434 | 58,479,777 |
| 2024-08-21 | 6.72 | 6.79 | 6.68 | 6.77 | +1.04% | 89,402 | 60,350,100 |
| 2024-08-20 | 6.83 | 6.88 | 6.68 | 6.7 | -2.19% | 157,185 | 106,147,856 |
| 2024-08-19 | 6.82 | 6.92 | 6.8 | 6.85 | +0.15% | 112,022 | 76,874,986 |
| 2024-08-16 | 6.86 | 6.9 | 6.8 | 6.84 | -0.73% | 119,144 | 81,569,413 |
| 2024-08-15 | 6.76 | 6.9 | 6.75 | 6.89 | +1.47% | 124,456 | 85,251,489 |
| 2024-08-14 | 6.86 | 6.89 | 6.78 | 6.79 | -1.02% | 93,732 | 63,907,923 |
| 2024-08-13 | 6.8 | 6.86 | 6.72 | 6.86 | +1.33% | 106,401 | 72,412,163 |
| 2024-08-12 | 6.8 | 6.85 | 6.76 | 6.77 | -0.73% | 133,856 | 90,963,931 |
| 2024-08-09 | 6.78 | 6.94 | 6.78 | 6.82 | +0.74% | 178,446 | 122,566,929 |
| 2024-08-08 | 6.65 | 6.81 | 6.62 | 6.77 | +1.65% | 147,885 | 99,914,342 |
| 2024-08-07 | 6.63 | 6.68 | 6.54 | 6.66 | +0.3% | 127,909 | 84,591,071 |
| 2024-08-06 | 6.55 | 6.65 | 6.52 | 6.64 | +2.47% | 157,608 | 104,132,083 |
| 2024-08-05 | 6.52 | 6.65 | 6.46 | 6.48 | -0.61% | 148,895 | 97,583,644 |
| 2024-08-02 | 6.49 | 6.62 | 6.48 | 6.52 | -0.31% | 140,815 | 92,450,591 |
| 2024-08-01 | 6.55 | 6.66 | 6.48 | 6.54 | 0% | 186,642 | 122,384,593 |
| 2024-07-31 | 6.18 | 6.54 | 6.18 | 6.54 | +5.83% | 228,206 | 146,138,257 |
| 2024-07-30 | 6.04 | 6.19 | 6.03 | 6.18 | +1.98% | 118,274 | 72,591,164 |
| 2024-07-29 | 6.16 | 6.22 | 6.04 | 6.06 | +0.33% | 165,061 | 100,629,278 |
| 2024-07-26 | 5.93 | 6.05 | 5.93 | 6.04 | +2.37% | 89,985 | 54,155,499 |
| 2024-07-25 | 5.79 | 5.98 | 5.77 | 5.9 | +1.37% | 91,365 | 53,840,463 |
| 2024-07-24 | 5.93 | 5.98 | 5.8 | 5.82 | -2.18% | 136,805 | 80,303,754 |
| 2024-07-23 | 6.06 | 6.12 | 5.93 | 5.95 | -2.3% | 106,476 | 64,063,163 |
| 2024-07-22 | 6.15 | 6.17 | 6.04 | 6.09 | -0.98% | 89,750 | 54,714,554 |
| 2024-07-19 | 6.18 | 6.23 | 6.08 | 6.15 | -0.49% | 87,136 | 53,542,251 |
| 2024-07-18 | 6.16 | 6.19 | 6.08 | 6.18 | +0.16% | 75,529 | 46,342,172 |
| 2024-07-17 | 6.24 | 6.25 | 6.14 | 6.17 | -0.96% | 81,981 | 50,614,433 |
| 2024-07-16 | 6.25 | 6.28 | 6.19 | 6.23 | -0.48% | 84,187 | 52,394,799 |
| 2024-07-15 | 6.35 | 6.36 | 6.22 | 6.26 | -0.95% | 94,000 | 58,944,772 |
| 2024-07-12 | 6.25 | 6.34 | 6.21 | 6.32 | +1.28% | 116,718 | 73,319,114 |
| 2024-07-11 | 6.1 | 6.29 | 6.09 | 6.24 | +3.48% | 132,825 | 82,539,962 |
| 2024-07-10 | 6.05 | 6.13 | 6 | 6.03 | -1.79% | 92,479 | 56,054,764 |
| 2024-07-09 | 6.04 | 6.17 | 5.95 | 6.14 | +1.49% | 158,000 | 95,896,401 |
| 2024-07-08 | 6.25 | 6.25 | 6.01 | 6.05 | -3.04% | 152,831 | 93,323,428 |
| 2024-07-05 | 6.3 | 6.33 | 6.19 | 6.24 | -0.95% | 103,696 | 64,868,776 |
| 2024-07-04 | 6.45 | 6.49 | 6.3 | 6.3 | -2.33% | 110,467 | 70,309,957 |
| 2024-07-03 | 6.47 | 6.54 | 6.44 | 6.45 | -0.46% | 73,452 | 47,602,841 |
| 2024-07-02 | 6.65 | 6.67 | 6.42 | 6.48 | -2.41% | 147,319 | 96,017,514 |
| 2024-07-01 | 6.62 | 6.68 | 6.55 | 6.64 | +0.45% | 99,766 | 65,990,205 |
| 2024-06-28 | 6.66 | 6.74 | 6.6 | 6.61 | -0.9% | 99,088 | 66,133,109 |
| 2024-06-27 | 6.81 | 6.81 | 6.64 | 6.67 | -2.06% | 99,980 | 66,865,398 |
| 2024-06-26 | 6.69 | 6.81 | 6.6 | 6.81 | +2.1% | 86,610 | 58,148,912 |
| 2024-06-25 | 6.65 | 6.76 | 6.64 | 6.67 | +0.3% | 102,056 | 68,359,879 |
| 2024-06-24 | 6.79 | 6.82 | 6.56 | 6.65 | -2.78% | 126,357 | 84,155,395 |
| 2024-06-21 | 6.8 | 6.91 | 6.79 | 6.84 | +0.29% | 77,635 | 53,231,520 |
| 2024-06-20 | 6.98 | 7.03 | 6.81 | 6.82 | -2.29% | 98,326 | 67,720,948 |
| 2024-06-19 | 7.11 | 7.13 | 6.97 | 6.98 | -1.27% | 82,906 | 58,143,503 |
| 2024-06-18 | 7 | 7.12 | 6.99 | 7.07 | +1.14% | 105,520 | 74,653,866 |
| 2024-06-17 | 6.91 | 7.02 | 6.87 | 6.99 | +1.01% | 115,423 | 80,253,454 |
| 2024-06-14 | 6.87 | 6.95 | 6.81 | 6.92 | +0.73% | 127,648 | 87,873,341 |
| 2024-06-13 | 6.97 | 7 | 6.84 | 6.87 | -1.58% | 130,755 | 90,039,096 |
| 2024-06-12 | 7.09 | 7.14 | 6.98 | 6.98 | -1.55% | 136,641 | 95,885,393 |
| 2024-06-11 | 7.11 | 7.15 | 7.02 | 7.09 | -0.42% | 103,187 | 73,122,298 |
| 2024-06-07 | 7.16 | 7.24 | 7.1 | 7.12 | -0.14% | 128,192 | 91,913,312 |
| 2024-06-06 | 7.21 | 7.24 | 7.09 | 7.13 | -0.7% | 110,341 | 78,824,520 |
| 2024-06-05 | 7.29 | 7.29 | 7.18 | 7.18 | -1.51% | 79,688 | 57,674,258 |
| 2024-06-04 | 7.19 | 7.3 | 7.12 | 7.29 | +1.11% | 117,882 | 85,230,521 |
| 2024-06-03 | 7.31 | 7.35 | 7.16 | 7.21 | -1.9% | 119,243 | 86,278,366 |
| 2024-05-31 | 7.37 | 7.46 | 7.35 | 7.35 | -0.14% | 88,314 | 65,300,904 |
| 2024-05-30 | 7.36 | 7.43 | 7.3 | 7.36 | +0.27% | 93,688 | 69,102,939 |
| 2024-05-29 | 7.32 | 7.45 | 7.29 | 7.34 | +0.27% | 86,886 | 63,960,000 |
| 2024-05-28 | 7.46 | 7.46 | 7.31 | 7.32 | -1.74% | 102,687 | 75,680,392 |
| 2024-05-27 | 7.4 | 7.46 | 7.31 | 7.45 | +0.95% | 103,389 | 76,277,174 |
| 2024-05-24 | 7.4 | 7.48 | 7.36 | 7.38 | -0.14% | 87,256 | 64,734,866 |
| 2024-05-23 | 7.52 | 7.55 | 7.37 | 7.39 | -2.12% | 122,638 | 91,069,140 |
| 2024-05-22 | 7.56 | 7.62 | 7.51 | 7.55 | -0.13% | 82,756 | 62,522,713 |
| 2024-05-21 | 7.66 | 7.68 | 7.53 | 7.56 | -1.56% | 103,216 | 78,408,359 |
| 2024-05-20 | 7.72 | 7.84 | 7.66 | 7.68 | 0% | 157,277 | 121,640,105 |
| 2024-05-17 | 7.49 | 7.68 | 7.48 | 7.68 | +2.54% | 140,918 | 107,154,279 |
| 2024-05-16 | 7.52 | 7.59 | 7.46 | 7.49 | -0.27% | 103,772 | 78,132,367 |
| 2024-05-15 | 7.58 | 7.62 | 7.5 | 7.51 | -1.18% | 108,561 | 81,971,091 |
| 2024-05-14 | 7.67 | 7.72 | 7.6 | 7.6 | -0.39% | 100,704 | 76,997,472 |
| 2024-05-13 | 7.71 | 7.71 | 7.57 | 7.63 | -1.04% | 139,796 | 106,656,055 |
| 2024-05-10 | 7.75 | 7.79 | 7.67 | 7.71 | -0.26% | 116,599 | 89,868,724 |
| 2024-05-09 | 7.61 | 7.79 | 7.61 | 7.73 | +1.44% | 169,319 | 131,111,137 |
| 2024-05-08 | 7.65 | 7.69 | 7.55 | 7.62 | -0.39% | 164,581 | 125,597,491 |
| 2024-05-07 | 7.59 | 7.7 | 7.59 | 7.65 | +1.19% | 207,101 | 158,355,244 |
| 2024-05-06 | 7.59 | 7.63 | 7.52 | 7.56 | +1.34% | 238,858 | 180,790,359 |
| 2024-04-30 | 7.4 | 7.48 | 7.3 | 7.46 | -0.27% | 202,504 | 150,199,828 |
| 2024-04-29 | 7.27 | 7.52 | 7.26 | 7.48 | +3.03% | 292,456 | 217,565,999 |
| 2024-04-26 | 7.15 | 7.27 | 7.15 | 7.26 | +0.97% | 165,198 | 119,400,764 |
| 2024-04-25 | 7.05 | 7.25 | 7.02 | 7.19 | +1.84% | 150,093 | 107,653,228 |
| 2024-04-24 | 7 | 7.06 | 6.93 | 7.06 | +0.86% | 117,769 | 82,504,367 |
| 2024-04-23 | 7.15 | 7.18 | 7 | 7 | -1.82% | 149,602 | 105,659,108 |
| 2024-04-22 | 7.24 | 7.28 | 7.13 | 7.13 | -1.25% | 148,615 | 107,098,450 |
| 2024-04-19 | 7.11 | 7.26 | 7.09 | 7.22 | +1.4% | 167,466 | 120,711,153 |
| 2024-04-18 | 7.14 | 7.22 | 7.04 | 7.12 | -0.28% | 156,977 | 112,045,557 |
| 2024-04-17 | 6.94 | 7.16 | 6.91 | 7.14 | +4.39% | 177,506 | 125,163,427 |
| 2024-04-16 | 7 | 7.14 | 6.84 | 6.84 | -2.98% | 196,014 | 136,338,416 |
| 2024-04-15 | 7.09 | 7.18 | 6.96 | 7.05 | -0.84% | 157,806 | 111,600,882 |
| 2024-04-12 | 7.15 | 7.2 | 7.1 | 7.11 | -0.97% | 104,135 | 74,317,130 |
| 2024-04-11 | 7.13 | 7.26 | 7.11 | 7.18 | -0.14% | 106,430 | 76,647,449 |
| 2024-04-10 | 7.27 | 7.27 | 7.13 | 7.19 | -0.83% | 99,051 | 71,308,658 |
| 2024-04-09 | 7.2 | 7.29 | 7.17 | 7.25 | +1.12% | 116,693 | 84,535,690 |
| 2024-04-08 | 7.28 | 7.36 | 7.15 | 7.17 | -1.38% | 182,283 | 132,498,173 |
| 2024-04-03 | 7.24 | 7.33 | 7.21 | 7.27 | +0.55% | 166,020 | 120,704,283 |
| 2024-04-02 | 7.16 | 7.25 | 7.14 | 7.23 | +1.12% | 209,442 | 150,985,445 |
| 2024-04-01 | 6.94 | 7.16 | 6.91 | 7.15 | +3.47% | 211,284 | 149,971,702 |
| 2024-03-29 | 6.88 | 6.93 | 6.84 | 6.91 | +0.58% | 76,745 | 52,824,332 |
| 2024-03-28 | 6.77 | 6.96 | 6.75 | 6.87 | +1.33% | 111,908 | 76,910,149 |
| 2024-03-27 | 6.9 | 6.94 | 6.78 | 6.78 | -1.88% | 111,604 | 76,651,806 |
| 2024-03-26 | 6.84 | 6.94 | 6.81 | 6.91 | +1.02% | 128,302 | 88,206,872 |
| 2024-03-25 | 7 | 7.03 | 6.84 | 6.84 | -2.43% | 194,803 | 134,832,295 |
| 2024-03-22 | 7.15 | 7.19 | 7 | 7.01 | -1.82% | 179,688 | 126,698,872 |
| 2024-03-21 | 7.2 | 7.24 | 7.11 | 7.14 | -0.83% | 113,528 | 81,142,889 |
| 2024-03-20 | 7.19 | 7.23 | 7.16 | 7.2 | 0% | 102,954 | 74,087,474 |
| 2024-03-19 | 7.27 | 7.28 | 7.19 | 7.2 | -0.69% | 119,667 | 86,448,085 |
| 2024-03-18 | 7.15 | 7.25 | 7.12 | 7.25 | +1.54% | 183,285 | 131,600,127 |
| 2024-03-15 | 7.05 | 7.16 | 7 | 7.14 | +0.99% | 154,045 | 109,114,341 |
| 2024-03-14 | 7.08 | 7.19 | 7.03 | 7.07 | -0.42% | 122,254 | 86,814,534 |
| 2024-03-13 | 7.17 | 7.18 | 7.08 | 7.1 | -1.11% | 117,168 | 83,337,059 |
| 2024-03-12 | 7.17 | 7.2 | 7.1 | 7.18 | +0.14% | 123,147 | 88,041,561 |
| 2024-03-11 | 7.04 | 7.17 | 7.04 | 7.17 | +1.99% | 144,420 | 102,625,823 |
| 2024-03-08 | 7.02 | 7.06 | 6.96 | 7.03 | +0.14% | 101,667 | 71,325,802 |
| 2024-03-07 | 7.11 | 7.15 | 7.02 | 7.02 | -0.57% | 119,814 | 84,840,577 |
| 2024-03-06 | 7.02 | 7.15 | 7 | 7.06 | +0.86% | 126,338 | 89,239,246 |
| 2024-03-05 | 7.06 | 7.07 | 6.98 | 7 | -0.99% | 146,300 | 102,568,802 |
| 2024-03-04 | 7.19 | 7.23 | 7.04 | 7.07 | -1.53% | 164,431 | 116,556,738 |
| 2024-03-01 | 7.2 | 7.32 | 7.16 | 7.18 | 0% | 173,809 | 125,245,951 |
| 2024-02-29 | 7.03 | 7.19 | 7.03 | 7.18 | +2.13% | 195,352 | 139,191,913 |
| 2024-02-28 | 7.2 | 7.35 | 7.03 | 7.03 | -3.3% | 332,940 | 240,104,775 |
| 2024-02-27 | 7 | 7.28 | 6.99 | 7.27 | +2.97% | 327,277 | 235,539,850 |
| 2024-02-26 | 7.03 | 7.14 | 6.97 | 7.06 | +0.28% | 185,665 | 130,921,097 |
| 2024-02-23 | 7.07 | 7.08 | 6.97 | 7.04 | -0.28% | 159,129 | 111,576,484 |
| 2024-02-22 | 7.04 | 7.1 | 6.97 | 7.06 | -0.14% | 166,608 | 117,218,638 |
| 2024-02-21 | 7.07 | 7.23 | 7.04 | 7.07 | 0% | 197,654 | 140,868,764 |
| 2024-02-20 | 7.08 | 7.13 | 7.01 | 7.07 | -0.56% | 160,910 | 113,678,883 |
| 2024-02-19 | 7.36 | 7.36 | 7.04 | 7.11 | -1.66% | 245,845 | 175,754,397 |
| 2024-02-08 | 7.28 | 7.68 | 7.22 | 7.23 | -0.28% | 427,652 | 319,788,500 |
| 2024-02-07 | 6.64 | 7.28 | 6.59 | 7.25 | +9.19% | 474,210 | 335,943,468 |
| 2024-02-06 | 6.16 | 6.68 | 6.05 | 6.64 | +6.92% | 243,061 | 156,353,395 |
| 2024-02-05 | 6.04 | 6.23 | 5.63 | 6.21 | +2.14% | 271,345 | 161,043,179 |
| 2024-02-02 | 6.2 | 6.26 | 5.9 | 6.08 | -1.94% | 181,944 | 110,896,649 |
| 2024-02-01 | 6.15 | 6.29 | 6.06 | 6.2 | +0.49% | 132,598 | 82,063,583 |
| 2024-01-31 | 6.27 | 6.35 | 6.17 | 6.17 | -2.53% | 145,118 | 90,630,196 |
| 2024-01-30 | 6.48 | 6.53 | 6.21 | 6.33 | -6.5% | 214,509 | 136,970,385 |
| 2024-01-29 | 6.87 | 6.92 | 6.73 | 6.77 | -1.46% | 100,935 | 68,642,457 |
| 2024-01-26 | 6.88 | 6.98 | 6.85 | 6.87 | -0.29% | 111,299 | 76,828,988 |
| 2024-01-25 | 6.75 | 6.9 | 6.71 | 6.89 | +2.23% | 129,731 | 88,586,684 |
| 2024-01-24 | 6.7 | 6.75 | 6.51 | 6.74 | +1.05% | 106,468 | 70,893,948 |
| 2024-01-23 | 6.58 | 6.71 | 6.51 | 6.67 | +1.06% | 110,485 | 73,202,375 |
| 2024-01-22 | 6.92 | 6.96 | 6.6 | 6.6 | -4.49% | 134,065 | 90,591,304 |
| 2024-01-19 | 6.97 | 7.05 | 6.91 | 6.91 | -1.43% | 77,212 | 53,758,458 |
| 2024-01-18 | 7 | 7.02 | 6.77 | 7.01 | -0.14% | 187,482 | 129,198,298 |
| 2024-01-17 | 7.15 | 7.17 | 7.02 | 7.02 | -2.36% | 111,244 | 79,008,736 |
| 2024-01-16 | 7.2 | 7.27 | 7.12 | 7.19 | -0.42% | 124,531 | 89,517,431 |
| 2024-01-15 | 7.36 | 7.4 | 7.22 | 7.22 | -2.56% | 158,276 | 115,384,379 |
| 2024-01-12 | 7.39 | 7.5 | 7.38 | 7.41 | -0.13% | 112,450 | 83,721,427 |
| 2024-01-11 | 7.35 | 7.44 | 7.31 | 7.42 | +0.95% | 123,989 | 91,535,878 |
| 2024-01-10 | 7.44 | 7.47 | 7.3 | 7.35 | -1.34% | 119,132 | 87,874,888 |
| 2024-01-09 | 7.48 | 7.56 | 7.4 | 7.45 | -0.13% | 124,347 | 93,001,246 |
| 2024-01-08 | 7.47 | 7.54 | 7.42 | 7.46 | -0.67% | 130,018 | 97,160,284 |
| 2024-01-05 | 7.6 | 7.68 | 7.49 | 7.51 | -1.44% | 160,202 | 121,342,880 |
| 2024-01-04 | 7.75 | 7.75 | 7.6 | 7.62 | -1.8% | 190,346 | 145,687,453 |
| 2024-01-03 | 7.84 | 7.88 | 7.7 | 7.76 | -1.65% | 282,192 | 219,310,463 |
| 2024-01-02 | 7.97 | 8.02 | 7.87 | 7.89 | -1.25% | 308,630 | 244,924,803 |
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：