股票概览
7.4
-5.13%
-0.4
7.79
开盘价
7.81
最高价
7.4
最低价
466,242
成交量
数据更新至: 2024-12-31
技术指标
7.67
MA5 (5日均线)
7.71
MA10 (10日均线)
7.86
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 | 7.79 | 7.81 | 7.4 | 7.4 | -5.13% | 466,242 | 354,116,295 |
| 2024-12-30 | 7.75 | 7.8 | 7.7 | 7.8 | +0.26% | 315,362 | 244,472,335 |
| 2024-12-27 | 7.71 | 7.9 | 7.7 | 7.78 | +0.91% | 389,596 | 303,421,067 |
| 2024-12-26 | 7.65 | 7.75 | 7.61 | 7.71 | +0.65% | 236,761 | 181,969,122 |
| 2024-12-25 | 7.72 | 7.75 | 7.56 | 7.66 | -0.78% | 301,322 | 230,606,322 |
| 2024-12-24 | 7.64 | 7.73 | 7.58 | 7.72 | +1.58% | 328,188 | 251,426,757 |
| 2024-12-23 | 7.78 | 7.84 | 7.59 | 7.6 | -2.81% | 389,093 | 299,804,628 |
| 2024-12-20 | 7.77 | 7.88 | 7.75 | 7.82 | +0.51% | 267,081 | 208,742,701 |
| 2024-12-19 | 7.71 | 7.79 | 7.65 | 7.78 | -0.13% | 290,991 | 224,759,925 |
| 2024-12-18 | 7.84 | 7.87 | 7.77 | 7.79 | -0.51% | 315,038 | 246,179,296 |
| 2024-12-17 | 7.88 | 7.94 | 7.76 | 7.83 | -0.76% | 418,905 | 327,700,995 |
| 2024-12-16 | 8.03 | 8.05 | 7.85 | 7.89 | -1.5% | 410,517 | 324,816,748 |
| 2024-12-13 | 8.18 | 8.18 | 8 | 8.01 | -3.26% | 689,848 | 556,103,323 |
| 2024-12-12 | 8.05 | 8.39 | 8.02 | 8.28 | +3.11% | 936,894 | 767,394,001 |
| 2024-12-11 | 8.06 | 8.09 | 7.99 | 8.03 | +0.12% | 454,204 | 364,886,155 |
| 2024-12-10 | 8.28 | 8.37 | 8 | 8.02 | +0.63% | 875,419 | 716,574,171 |
| 2024-12-09 | 8 | 8.1 | 7.87 | 7.97 | -1.48% | 446,665 | 356,624,419 |
| 2024-12-06 | 8 | 8.18 | 7.91 | 8.09 | +0.75% | 700,453 | 565,870,484 |
| 2024-12-05 | 7.88 | 8.05 | 7.87 | 8.03 | +1.52% | 565,269 | 451,310,686 |
| 2024-12-04 | 8.03 | 8.11 | 7.85 | 7.91 | -2.59% | 714,488 | 570,196,697 |
| 2024-12-03 | 7.85 | 8.27 | 7.76 | 8.12 | +3.05% | 1,039,673 | 831,669,816 |
| 2024-12-02 | 7.73 | 7.93 | 7.69 | 7.88 | +1.29% | 560,051 | 440,019,686 |
| 2024-11-29 | 7.68 | 8.05 | 7.58 | 7.78 | +1.17% | 868,065 | 675,964,579 |
| 2024-11-28 | 7.68 | 7.93 | 7.67 | 7.69 | +0.39% | 565,703 | 438,925,963 |
| 2024-11-27 | 7.48 | 7.66 | 7.39 | 7.66 | +1.73% | 561,815 | 422,708,698 |
| 2024-11-26 | 7.55 | 7.72 | 7.5 | 7.53 | -0.79% | 521,637 | 396,166,265 |
| 2024-11-25 | 7.79 | 7.83 | 7.45 | 7.59 | -1.3% | 735,265 | 556,666,487 |
| 2024-11-22 | 8.03 | 8.31 | 7.69 | 7.69 | -4.71% | 771,606 | 621,525,777 |
| 2024-11-21 | 8 | 8.13 | 7.95 | 8.07 | +0.37% | 497,430 | 399,601,360 |
| 2024-11-20 | 7.9 | 8.18 | 7.82 | 8.04 | +0.75% | 627,683 | 502,327,946 |
| 2024-11-19 | 7.8 | 8 | 7.78 | 7.98 | -0.13% | 745,743 | 587,559,798 |
| 2024-11-18 | 7.88 | 8.38 | 7.83 | 7.99 | +2.57% | 978,128 | 791,086,746 |
| 2024-11-15 | 8.06 | 8.11 | 7.74 | 7.79 | -3.23% | 482,766 | 383,790,054 |
| 2024-11-14 | 8.2 | 8.25 | 8.03 | 8.05 | -1.83% | 442,341 | 360,476,570 |
| 2024-11-13 | 8.17 | 8.28 | 8.07 | 8.2 | +0.24% | 468,088 | 382,689,257 |
| 2024-11-12 | 8.42 | 8.46 | 8.09 | 8.18 | -2.27% | 631,973 | 524,342,008 |
| 2024-11-11 | 8.25 | 8.42 | 8.21 | 8.37 | -0.24% | 648,443 | 539,371,517 |
| 2024-11-08 | 8.9 | 8.9 | 8.36 | 8.39 | -4.33% | 1,219,344 | 1,045,145,823 |
| 2024-11-07 | 8.21 | 8.88 | 8.17 | 8.77 | +6.95% | 1,397,747 | 1,195,154,866 |
| 2024-11-06 | 8.4 | 8.45 | 8.11 | 8.2 | -0.49% | 1,017,883 | 842,137,854 |
| 2024-11-05 | 7.91 | 8.24 | 7.82 | 8.24 | +4.57% | 931,297 | 755,204,592 |
| 2024-11-04 | 7.73 | 7.88 | 7.67 | 7.88 | +2.87% | 504,860 | 392,608,731 |
| 2024-11-01 | 7.8 | 7.96 | 7.64 | 7.66 | -2.05% | 682,671 | 531,593,054 |
| 2024-10-31 | 7.64 | 7.97 | 7.59 | 7.82 | +1.56% | 788,319 | 618,086,057 |
| 2024-10-30 | 7.56 | 7.76 | 7.53 | 7.7 | +1.05% | 427,844 | 327,498,175 |
| 2024-10-29 | 7.89 | 7.98 | 7.6 | 7.62 | -2.31% | 620,308 | 483,340,690 |
| 2024-10-28 | 7.66 | 7.82 | 7.66 | 7.8 | +1.04% | 471,978 | 366,753,536 |
| 2024-10-25 | 7.59 | 7.84 | 7.58 | 7.72 | +1.58% | 559,604 | 431,486,742 |
| 2024-10-24 | 7.56 | 7.65 | 7.51 | 7.6 | +0.13% | 438,344 | 332,829,316 |
| 2024-10-23 | 7.65 | 7.78 | 7.55 | 7.59 | -0.52% | 563,820 | 431,948,881 |
| 2024-10-22 | 7.59 | 7.69 | 7.53 | 7.63 | +0.39% | 495,859 | 376,426,778 |
| 2024-10-21 | 7.62 | 7.73 | 7.56 | 7.6 | -1.68% | 636,071 | 485,391,064 |
| 2024-10-18 | 7.4 | 8.05 | 7.31 | 7.73 | +4.88% | 1,003,564 | 765,340,541 |
| 2024-10-17 | 7.55 | 7.65 | 7.35 | 7.37 | -1.6% | 487,739 | 365,953,202 |
| 2024-10-16 | 7.33 | 7.65 | 7.32 | 7.49 | +1.08% | 580,810 | 435,740,121 |
| 2024-10-15 | 7.52 | 7.7 | 7.41 | 7.41 | -3.01% | 530,490 | 401,553,896 |
| 2024-10-14 | 7.68 | 7.69 | 7.26 | 7.64 | +0.92% | 720,576 | 540,218,926 |
| 2024-10-11 | 7.68 | 7.88 | 7.46 | 7.57 | -3.69% | 809,230 | 619,877,749 |
| 2024-10-10 | 8.4 | 8.5 | 7.7 | 7.86 | -5.53% | 1,074,702 | 859,177,559 |
| 2024-10-09 | 8.87 | 9.13 | 8.32 | 8.32 | -9.96% | 1,659,048 | 1,440,160,674 |
| 2024-10-08 | 9.24 | 9.24 | 8.8 | 9.24 | +10% | 1,692,187 | 1,548,693,145 |
| 2024-09-30 | 8.2 | 8.4 | 7.97 | 8.4 | +9.95% | 1,688,586 | 1,391,454,537 |
| 2024-09-27 | 7.2 | 7.65 | 7.04 | 7.64 | +7.61% | 1,226,766 | 893,991,301 |
| 2024-09-26 | 6.61 | 7.14 | 6.55 | 7.1 | +7.41% | 1,313,050 | 904,683,622 |
| 2024-09-25 | 6.6 | 6.89 | 6.57 | 6.61 | +2.96% | 1,201,866 | 808,603,133 |
| 2024-09-24 | 6.16 | 6.5 | 6.1 | 6.42 | +5.42% | 683,220 | 432,163,507 |
| 2024-09-23 | 6.12 | 6.16 | 6.07 | 6.09 | -0.81% | 154,352 | 94,304,293 |
| 2024-09-20 | 6.14 | 6.18 | 6.08 | 6.14 | -0.32% | 206,658 | 126,496,481 |
| 2024-09-19 | 6.15 | 6.25 | 6.08 | 6.16 | +0.65% | 328,705 | 202,396,135 |
| 2024-09-18 | 6 | 6.16 | 5.97 | 6.12 | +0.99% | 253,961 | 153,745,486 |
| 2024-09-13 | 6.05 | 6.13 | 6.02 | 6.06 | +0.5% | 318,606 | 193,355,319 |
| 2024-09-12 | 6.05 | 6.11 | 5.99 | 6.03 | -0.99% | 308,240 | 186,288,650 |
| 2024-09-11 | 5.93 | 6.21 | 5.92 | 6.09 | +2.35% | 442,960 | 269,924,532 |
| 2024-09-10 | 5.92 | 5.99 | 5.83 | 5.95 | +0.17% | 190,902 | 112,579,289 |
| 2024-09-09 | 5.88 | 6.02 | 5.84 | 5.94 | 0% | 208,171 | 123,928,993 |
| 2024-09-06 | 6.1 | 6.14 | 5.93 | 5.94 | 0% | 353,648 | 213,329,268 |
| 2024-09-05 | 5.9 | 6.01 | 5.88 | 5.94 | +1.02% | 135,421 | 80,602,339 |
| 2024-09-04 | 5.84 | 5.94 | 5.83 | 5.88 | 0% | 111,130 | 65,513,857 |
| 2024-09-03 | 5.85 | 5.92 | 5.84 | 5.88 | +0.34% | 123,110 | 72,386,346 |
| 2024-09-02 | 6 | 6.01 | 5.85 | 5.86 | -2.66% | 204,644 | 121,326,882 |
| 2024-08-30 | 5.85 | 6.12 | 5.85 | 6.02 | +2.73% | 313,051 | 189,199,388 |
| 2024-08-29 | 5.84 | 5.92 | 5.78 | 5.86 | +0.51% | 145,450 | 85,433,906 |
| 2024-08-28 | 5.85 | 5.89 | 5.8 | 5.83 | -0.17% | 93,931 | 54,834,285 |
| 2024-08-27 | 5.91 | 5.91 | 5.81 | 5.84 | -1.52% | 98,808 | 57,719,277 |
| 2024-08-26 | 5.86 | 5.95 | 5.84 | 5.93 | +1.37% | 134,169 | 79,163,463 |
| 2024-08-23 | 5.83 | 5.93 | 5.82 | 5.85 | +0.17% | 128,243 | 75,166,146 |
| 2024-08-22 | 6.02 | 6.03 | 5.83 | 5.84 | -2.34% | 158,084 | 93,307,647 |
| 2024-08-21 | 6.01 | 6.03 | 5.96 | 5.98 | -0.5% | 94,604 | 56,678,662 |
| 2024-08-20 | 6.13 | 6.15 | 5.99 | 6.01 | -1.8% | 178,247 | 107,744,046 |
| 2024-08-19 | 6.14 | 6.22 | 6.09 | 6.12 | -0.49% | 136,958 | 84,223,797 |
| 2024-08-16 | 6.25 | 6.26 | 6.14 | 6.15 | -1.6% | 202,414 | 125,260,051 |
| 2024-08-15 | 6.2 | 6.36 | 6.19 | 6.25 | +0.81% | 300,749 | 188,813,691 |
| 2024-08-14 | 6.22 | 6.27 | 6.19 | 6.2 | -0.64% | 161,596 | 100,620,982 |
| 2024-08-13 | 6.15 | 6.25 | 6.09 | 6.24 | +1.63% | 179,116 | 110,672,226 |
| 2024-08-12 | 6.14 | 6.22 | 6.11 | 6.14 | -0.81% | 160,370 | 98,578,458 |
| 2024-08-09 | 6.37 | 6.41 | 6.19 | 6.19 | -1.43% | 239,340 | 150,482,323 |
| 2024-08-08 | 6.23 | 6.4 | 6.22 | 6.28 | +0.64% | 285,529 | 179,923,042 |
| 2024-08-07 | 6.25 | 6.32 | 6.2 | 6.24 | -0.79% | 176,588 | 110,360,803 |
| 2024-08-06 | 6.34 | 6.38 | 6.21 | 6.29 | +0.32% | 248,828 | 156,092,226 |
| 2024-08-05 | 6.32 | 6.47 | 6.25 | 6.27 | -1.42% | 348,731 | 221,467,952 |
| 2024-08-02 | 6.56 | 6.58 | 6.33 | 6.36 | -2.15% | 348,919 | 225,067,939 |
| 2024-08-01 | 6.58 | 6.6 | 6.46 | 6.5 | -2.4% | 545,403 | 356,122,966 |
| 2024-07-31 | 6.2 | 6.76 | 6.18 | 6.66 | +8.29% | 824,378 | 536,947,003 |
| 2024-07-30 | 6.05 | 6.26 | 6.05 | 6.15 | +1.15% | 354,234 | 218,948,195 |
| 2024-07-29 | 6.05 | 6.16 | 6.05 | 6.08 | -1.3% | 248,078 | 151,290,890 |
| 2024-07-26 | 5.93 | 6.22 | 5.92 | 6.16 | +4.05% | 433,686 | 265,847,933 |
| 2024-07-25 | 5.81 | 6 | 5.79 | 5.92 | +1.89% | 222,631 | 131,712,137 |
| 2024-07-24 | 5.94 | 5.98 | 5.79 | 5.81 | -3.49% | 279,638 | 164,660,177 |
| 2024-07-23 | 5.99 | 6.26 | 5.95 | 6.02 | +0.17% | 431,965 | 264,522,831 |
| 2024-07-22 | 6.05 | 6.08 | 5.94 | 6.01 | +0.84% | 218,205 | 130,830,480 |
| 2024-07-19 | 5.89 | 5.97 | 5.85 | 5.96 | +1.02% | 192,915 | 114,369,578 |
| 2024-07-18 | 5.85 | 5.92 | 5.76 | 5.9 | 0% | 184,775 | 108,113,370 |
| 2024-07-17 | 5.9 | 5.97 | 5.88 | 5.9 | +0.17% | 151,128 | 89,450,933 |
| 2024-07-16 | 5.91 | 5.94 | 5.86 | 5.89 | -0.17% | 107,094 | 63,098,248 |
| 2024-07-15 | 5.95 | 5.98 | 5.86 | 5.9 | -1.17% | 157,418 | 92,917,727 |
| 2024-07-12 | 5.88 | 6.09 | 5.88 | 5.97 | +1.19% | 290,946 | 174,637,204 |
| 2024-07-11 | 5.87 | 5.92 | 5.78 | 5.9 | +2.61% | 202,850 | 119,180,777 |
| 2024-07-10 | 5.75 | 5.89 | 5.74 | 5.75 | -1.54% | 165,634 | 96,090,724 |
| 2024-07-09 | 5.7 | 5.86 | 5.66 | 5.84 | +2.46% | 221,212 | 127,718,334 |
| 2024-07-08 | 5.91 | 5.91 | 5.66 | 5.7 | -3.88% | 216,525 | 124,614,697 |
| 2024-07-05 | 5.85 | 6.03 | 5.8 | 5.93 | +1.19% | 197,602 | 117,069,996 |
| 2024-07-04 | 6.04 | 6.06 | 5.85 | 5.86 | -2.82% | 173,786 | 103,092,477 |
| 2024-07-03 | 6.03 | 6.1 | 5.97 | 6.03 | 0% | 129,507 | 78,310,553 |
| 2024-07-02 | 6.01 | 6.12 | 5.98 | 6.03 | +0.33% | 177,127 | 107,241,613 |
| 2024-07-01 | 5.91 | 6.03 | 5.84 | 6.01 | +1.69% | 211,953 | 126,293,607 |
| 2024-06-28 | 6.08 | 6.16 | 5.9 | 5.91 | -2.48% | 290,587 | 175,547,351 |
| 2024-06-27 | 6.18 | 6.2 | 6.06 | 6.06 | -2.42% | 188,641 | 115,394,336 |
| 2024-06-26 | 6.09 | 6.23 | 6.09 | 6.21 | +1.47% | 175,219 | 107,928,856 |
| 2024-06-25 | 6.25 | 6.27 | 6.08 | 6.12 | -1.61% | 196,112 | 120,875,861 |
| 2024-06-24 | 6.37 | 6.41 | 6.21 | 6.22 | -2.66% | 205,236 | 129,091,397 |
| 2024-06-21 | 6.37 | 6.45 | 6.37 | 6.39 | +0.31% | 154,519 | 99,032,010 |
| 2024-06-20 | 6.46 | 6.51 | 6.36 | 6.37 | -1.55% | 170,978 | 109,659,305 |
| 2024-06-19 | 6.62 | 6.62 | 6.47 | 6.47 | -1.67% | 165,004 | 107,743,708 |
| 2024-06-18 | 6.52 | 6.62 | 6.51 | 6.58 | +1.23% | 235,716 | 154,861,500 |
| 2024-06-17 | 6.45 | 6.54 | 6.43 | 6.5 | -0.31% | 180,054 | 116,898,228 |
| 2024-06-14 | 6.39 | 6.61 | 6.34 | 6.52 | +2.03% | 381,044 | 246,753,724 |
| 2024-06-13 | 6.45 | 6.47 | 6.38 | 6.39 | -0.62% | 174,069 | 111,511,880 |
| 2024-06-12 | 6.45 | 6.47 | 6.41 | 6.43 | -0.31% | 172,342 | 111,067,989 |
| 2024-06-11 | 6.41 | 6.52 | 6.37 | 6.45 | 0% | 162,622 | 104,930,351 |
| 2024-06-07 | 6.47 | 6.51 | 6.34 | 6.45 | +0.16% | 263,360 | 169,547,015 |
| 2024-06-06 | 6.62 | 6.65 | 6.43 | 6.44 | -2.42% | 301,141 | 195,718,430 |
| 2024-06-05 | 6.59 | 6.7 | 6.56 | 6.6 | -0.45% | 271,826 | 180,614,763 |
| 2024-06-04 | 6.68 | 6.74 | 6.44 | 6.63 | -0.9% | 465,102 | 306,057,804 |
| 2024-06-03 | 6.75 | 6.78 | 6.6 | 6.69 | -1.33% | 276,656 | 184,812,692 |
| 2024-05-31 | 6.82 | 6.86 | 6.77 | 6.78 | -0.29% | 194,887 | 132,634,222 |
| 2024-05-30 | 6.8 | 6.83 | 6.72 | 6.8 | -0.15% | 175,224 | 118,923,250 |
| 2024-05-29 | 6.73 | 6.9 | 6.73 | 6.81 | +0.89% | 266,598 | 181,827,697 |
| 2024-05-28 | 6.77 | 6.8 | 6.71 | 6.75 | -0.74% | 193,908 | 130,883,194 |
| 2024-05-27 | 6.83 | 6.86 | 6.69 | 6.8 | +0.59% | 227,260 | 153,504,575 |
| 2024-05-24 | 6.87 | 6.9 | 6.76 | 6.76 | -1.6% | 233,357 | 159,228,594 |
| 2024-05-23 | 7.03 | 7.03 | 6.83 | 6.87 | -2.41% | 411,571 | 284,477,119 |
| 2024-05-22 | 7.03 | 7.1 | 7 | 7.04 | -0.14% | 246,760 | 173,984,632 |
| 2024-05-21 | 7.12 | 7.15 | 7.03 | 7.05 | -0.98% | 261,939 | 185,461,371 |
| 2024-05-20 | 7.16 | 7.29 | 7.12 | 7.12 | -1.11% | 439,982 | 316,558,617 |
| 2024-05-17 | 7.15 | 7.25 | 7.09 | 7.2 | +0.28% | 427,512 | 305,851,055 |
| 2024-05-16 | 7.29 | 7.35 | 7.14 | 7.18 | -1.37% | 532,428 | 385,360,347 |
| 2024-05-15 | 7.8 | 7.84 | 7.24 | 7.28 | -6.06% | 987,962 | 735,068,570 |
| 2024-05-14 | 7.3 | 7.76 | 7.27 | 7.75 | +5.87% | 1,004,059 | 753,307,843 |
| 2024-05-13 | 7.29 | 7.38 | 7.14 | 7.32 | +0.14% | 481,510 | 350,096,331 |
| 2024-05-10 | 7.27 | 7.35 | 7.2 | 7.31 | +0.41% | 352,885 | 256,922,738 |
| 2024-05-09 | 7.24 | 7.34 | 7.23 | 7.28 | +0.55% | 307,620 | 224,168,248 |
| 2024-05-08 | 7.33 | 7.35 | 7.21 | 7.24 | -1.63% | 297,092 | 215,658,271 |
| 2024-05-07 | 7.42 | 7.46 | 7.31 | 7.36 | -0.54% | 410,474 | 302,593,584 |
| 2024-05-06 | 7.58 | 7.62 | 7.37 | 7.4 | -1.33% | 636,121 | 476,197,242 |
| 2024-04-30 | 7.55 | 7.65 | 7.44 | 7.5 | -2.6% | 720,238 | 542,567,769 |
| 2024-04-29 | 7.45 | 7.94 | 7.4 | 7.7 | +2.67% | 1,278,747 | 978,231,605 |
| 2024-04-26 | 7.21 | 7.55 | 6.98 | 7.5 | +8.54% | 1,220,022 | 882,335,036 |
| 2024-04-25 | 6.84 | 7 | 6.84 | 6.91 | +0.29% | 361,434 | 250,304,301 |
| 2024-04-24 | 6.83 | 6.92 | 6.78 | 6.89 | +1.17% | 358,446 | 245,991,855 |
| 2024-04-23 | 6.77 | 6.88 | 6.75 | 6.81 | +0.59% | 328,727 | 224,411,966 |
| 2024-04-22 | 6.72 | 6.88 | 6.7 | 6.77 | 0% | 257,580 | 175,195,740 |
| 2024-04-19 | 6.75 | 6.89 | 6.75 | 6.77 | -0.88% | 319,883 | 217,923,863 |
| 2024-04-18 | 6.66 | 6.9 | 6.63 | 6.83 | +1.34% | 519,459 | 353,618,310 |
| 2024-04-17 | 6.43 | 6.74 | 6.4 | 6.74 | +5.31% | 424,011 | 281,134,759 |
| 2024-04-16 | 6.66 | 6.8 | 6.38 | 6.4 | -5.47% | 445,044 | 292,232,952 |
| 2024-04-15 | 6.71 | 6.9 | 6.54 | 6.77 | +1.8% | 453,537 | 306,177,711 |
| 2024-04-12 | 6.81 | 6.85 | 6.63 | 6.65 | -2.35% | 244,285 | 163,995,090 |
| 2024-04-11 | 6.76 | 6.88 | 6.75 | 6.81 | +0.29% | 241,257 | 164,764,745 |
| 2024-04-10 | 6.93 | 6.94 | 6.74 | 6.79 | -2.3% | 259,770 | 177,276,997 |
| 2024-04-09 | 6.93 | 6.97 | 6.89 | 6.95 | +0.58% | 211,628 | 146,693,659 |
| 2024-04-08 | 7.06 | 7.07 | 6.89 | 6.91 | -2.95% | 378,785 | 264,819,352 |
| 2024-04-03 | 7.19 | 7.24 | 7.1 | 7.12 | -1.25% | 242,592 | 173,415,089 |
| 2024-04-02 | 7.31 | 7.33 | 7.17 | 7.21 | -1.1% | 323,787 | 234,110,374 |
| 2024-04-01 | 7.3 | 7.37 | 7.22 | 7.29 | +2.1% | 420,279 | 306,390,141 |
| 2024-03-29 | 7.08 | 7.15 | 6.99 | 7.14 | +0.42% | 388,607 | 275,049,121 |
| 2024-03-28 | 7.1 | 7.22 | 7.06 | 7.11 | +0.71% | 468,245 | 333,431,741 |
| 2024-03-27 | 7.3 | 7.3 | 7.06 | 7.06 | -3.81% | 326,638 | 234,029,866 |
| 2024-03-26 | 7.42 | 7.53 | 7.27 | 7.34 | -0.68% | 371,484 | 273,716,543 |
| 2024-03-25 | 7.7 | 7.76 | 7.38 | 7.39 | -6.1% | 677,864 | 512,187,646 |
| 2024-03-22 | 8.09 | 8.12 | 7.85 | 7.87 | -2.36% | 551,539 | 438,213,587 |
| 2024-03-21 | 7.99 | 8.21 | 7.99 | 8.06 | +1.9% | 876,090 | 710,098,111 |
| 2024-03-20 | 7.82 | 8.13 | 7.79 | 7.91 | +1.93% | 736,708 | 584,479,474 |
| 2024-03-19 | 7.89 | 7.89 | 7.76 | 7.76 | -2.14% | 301,276 | 235,433,382 |
| 2024-03-18 | 7.81 | 8.01 | 7.76 | 7.93 | +2.32% | 568,318 | 448,398,288 |
| 2024-03-15 | 7.65 | 7.75 | 7.61 | 7.75 | +1.04% | 288,204 | 221,343,162 |
| 2024-03-14 | 7.68 | 7.76 | 7.61 | 7.67 | -0.65% | 238,807 | 183,643,048 |
| 2024-03-13 | 7.8 | 7.82 | 7.7 | 7.72 | -1.15% | 302,806 | 234,252,108 |
| 2024-03-12 | 7.82 | 7.9 | 7.76 | 7.81 | +0.39% | 345,599 | 270,147,966 |
| 2024-03-11 | 7.65 | 7.78 | 7.63 | 7.78 | +1.57% | 278,959 | 214,911,152 |
| 2024-03-08 | 7.63 | 7.68 | 7.57 | 7.66 | +0.26% | 224,403 | 171,216,115 |
| 2024-03-07 | 7.79 | 7.82 | 7.62 | 7.64 | -1.67% | 372,704 | 287,762,370 |
| 2024-03-06 | 7.77 | 7.95 | 7.72 | 7.77 | -0.89% | 355,691 | 277,879,703 |
| 2024-03-05 | 7.98 | 8.03 | 7.8 | 7.84 | -2.24% | 390,725 | 307,752,114 |
| 2024-03-04 | 7.9 | 8.15 | 7.83 | 8.02 | +0.63% | 573,923 | 458,651,450 |
| 2024-03-01 | 7.9 | 8.01 | 7.84 | 7.97 | +0.5% | 467,562 | 369,824,965 |
| 2024-02-29 | 7.55 | 7.93 | 7.5 | 7.93 | +2.59% | 604,105 | 471,198,571 |
| 2024-02-28 | 7.99 | 8.33 | 7.71 | 7.73 | -1.65% | 1,041,248 | 842,691,094 |
| 2024-02-27 | 7.7 | 7.86 | 7.67 | 7.86 | +1.81% | 460,500 | 357,582,377 |
| 2024-02-26 | 7.75 | 7.79 | 7.66 | 7.72 | -0.77% | 397,515 | 307,099,422 |
| 2024-02-23 | 7.72 | 7.82 | 7.62 | 7.78 | -0.13% | 639,864 | 494,903,740 |
| 2024-02-22 | 7.41 | 7.91 | 7.41 | 7.79 | +4.28% | 722,026 | 560,265,061 |
| 2024-02-21 | 7.36 | 7.78 | 7.3 | 7.47 | -0.53% | 647,828 | 487,838,471 |
| 2024-02-20 | 7.22 | 7.61 | 7.19 | 7.51 | +2.74% | 579,444 | 430,546,742 |
| 2024-02-19 | 7.4 | 7.42 | 7.11 | 7.31 | -2.53% | 593,830 | 431,944,600 |
| 2024-02-08 | 7.36 | 8.01 | 7.36 | 7.5 | +2.46% | 814,736 | 625,153,637 |
| 2024-02-07 | 6.95 | 7.42 | 6.8 | 7.32 | +6.86% | 799,291 | 578,527,398 |
| 2024-02-06 | 6.22 | 6.9 | 6.02 | 6.85 | +8.73% | 651,836 | 425,399,950 |
| 2024-02-05 | 6.7 | 6.7 | 6.19 | 6.3 | -6.8% | 661,050 | 424,062,453 |
| 2024-02-02 | 7.19 | 7.3 | 6.57 | 6.76 | -6.11% | 666,307 | 459,246,284 |
| 2024-02-01 | 7.28 | 7.43 | 7.07 | 7.2 | -1.77% | 381,975 | 276,530,737 |
| 2024-01-31 | 7.43 | 7.6 | 7.29 | 7.33 | -1.35% | 385,631 | 288,045,283 |
| 2024-01-30 | 7.65 | 7.77 | 7.41 | 7.43 | -3.63% | 384,205 | 292,228,566 |
| 2024-01-29 | 8.05 | 8.05 | 7.69 | 7.71 | -4.22% | 425,302 | 332,349,180 |
| 2024-01-26 | 8.04 | 8.15 | 7.9 | 8.05 | -0.98% | 498,018 | 399,058,567 |
| 2024-01-25 | 7.78 | 8.25 | 7.72 | 8.13 | +2.65% | 798,244 | 641,177,496 |
| 2024-01-24 | 7.66 | 8.03 | 7.43 | 7.92 | +4.07% | 775,992 | 598,302,137 |
| 2024-01-23 | 7.34 | 7.68 | 7.33 | 7.61 | +3.82% | 513,709 | 387,935,445 |
| 2024-01-22 | 7.69 | 7.73 | 7.28 | 7.33 | -4.68% | 387,206 | 291,501,738 |
| 2024-01-19 | 7.86 | 7.88 | 7.65 | 7.69 | -3.15% | 356,595 | 276,186,941 |
| 2024-01-18 | 7.85 | 8 | 7.7 | 7.94 | 0% | 431,466 | 338,359,165 |
| 2024-01-17 | 8.12 | 8.13 | 7.92 | 7.94 | -2.46% | 258,419 | 207,741,377 |
| 2024-01-16 | 8.06 | 8.18 | 7.95 | 8.14 | +0.87% | 340,404 | 274,781,275 |
| 2024-01-15 | 7.9 | 8.13 | 7.87 | 8.07 | -1.1% | 288,884 | 232,275,629 |
| 2024-01-12 | 8.1 | 8.41 | 8.07 | 8.16 | +0.62% | 510,261 | 421,813,122 |
| 2024-01-11 | 7.9 | 8.15 | 7.87 | 8.11 | +2.27% | 287,197 | 231,525,872 |
| 2024-01-10 | 8 | 8.07 | 7.93 | 7.93 | -1.49% | 234,513 | 187,338,058 |
| 2024-01-09 | 8.07 | 8.16 | 7.97 | 8.05 | +0.12% | 256,963 | 207,474,930 |
| 2024-01-08 | 8.07 | 8.12 | 7.98 | 8.04 | -0.86% | 234,218 | 188,513,955 |
| 2024-01-05 | 8.24 | 8.3 | 8.09 | 8.11 | -1.7% | 275,695 | 225,806,580 |
| 2024-01-04 | 8.34 | 8.34 | 8.22 | 8.25 | -1.32% | 215,482 | 178,145,179 |
| 2024-01-03 | 8.35 | 8.46 | 8.3 | 8.36 | +0.6% | 307,264 | 257,381,449 |
| 2024-01-02 | 8.32 | 8.36 | 8.25 | 8.31 | -0.36% | 277,219 | 230,226,917 |
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：