股票概览
8.9
-0.11%
-0.01
8.92
开盘价
9.05
最高价
8.88
最低价
401,248
成交量
数据更新至: 2024-12-31
技术指标
8.80
MA5 (5日均线)
8.68
MA10 (10日均线)
8.54
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 | 8.92 | 9.05 | 8.88 | 8.9 | -0.11% | 401,248 | 359,383,994 |
| 2024-12-30 | 8.87 | 8.93 | 8.77 | 8.91 | +0.45% | 352,885 | 312,382,474 |
| 2024-12-27 | 8.63 | 8.92 | 8.62 | 8.87 | +2.78% | 426,693 | 374,660,516 |
| 2024-12-26 | 8.67 | 8.78 | 8.6 | 8.63 | -0.58% | 300,807 | 260,096,121 |
| 2024-12-25 | 8.56 | 8.72 | 8.52 | 8.68 | +0.81% | 332,905 | 287,200,454 |
| 2024-12-24 | 8.56 | 8.64 | 8.48 | 8.61 | +0.23% | 355,873 | 305,143,076 |
| 2024-12-23 | 8.5 | 8.76 | 8.45 | 8.59 | +1.06% | 543,608 | 468,479,994 |
| 2024-12-20 | 8.42 | 8.7 | 8.41 | 8.5 | +0.59% | 489,999 | 419,053,417 |
| 2024-12-19 | 8.53 | 8.6 | 8.35 | 8.45 | -2.31% | 653,502 | 552,289,281 |
| 2024-12-18 | 8.85 | 8.99 | 8.56 | 8.65 | -7.78% | 1,165,994 | 1,016,888,286 |
| 2024-12-17 | 9 | 9.96 | 8.5 | 9.38 | +3.65% | 1,801,451 | 1,690,701,857 |
| 2024-12-16 | 8.62 | 9.17 | 8.55 | 9.05 | +5.72% | 1,133,547 | 1,008,248,118 |
| 2024-12-13 | 8.53 | 8.66 | 8.45 | 8.56 | +0.23% | 666,554 | 572,131,858 |
| 2024-12-12 | 8.33 | 8.58 | 8.3 | 8.54 | +2.52% | 409,488 | 347,077,810 |
| 2024-12-11 | 8.12 | 8.34 | 8.1 | 8.33 | +2.33% | 326,682 | 269,990,916 |
| 2024-12-10 | 8.2 | 8.28 | 8.11 | 8.14 | +0.62% | 299,701 | 245,644,938 |
| 2024-12-09 | 8.08 | 8.14 | 8 | 8.09 | +0.5% | 209,798 | 169,646,415 |
| 2024-12-06 | 7.94 | 8.08 | 7.9 | 8.05 | +1.39% | 223,980 | 179,670,227 |
| 2024-12-05 | 7.91 | 7.95 | 7.81 | 7.94 | +0.38% | 208,022 | 163,748,859 |
| 2024-12-04 | 7.99 | 7.99 | 7.87 | 7.91 | -1.98% | 191,759 | 151,969,309 |
| 2024-12-03 | 8.05 | 8.08 | 7.98 | 8.07 | +0.62% | 316,040 | 254,007,113 |
| 2024-12-02 | 8.12 | 8.23 | 7.98 | 8.02 | -0.87% | 377,253 | 303,178,185 |
| 2024-11-29 | 7.89 | 8.15 | 7.87 | 8.09 | +2.8% | 452,878 | 365,446,393 |
| 2024-11-28 | 7.83 | 7.92 | 7.76 | 7.87 | +0.64% | 257,355 | 202,178,089 |
| 2024-11-27 | 7.62 | 7.85 | 7.59 | 7.82 | +2.76% | 355,941 | 275,586,916 |
| 2024-11-26 | 7.61 | 7.66 | 7.57 | 7.61 | -0.26% | 148,615 | 113,214,816 |
| 2024-11-25 | 7.58 | 7.7 | 7.55 | 7.63 | +0.93% | 257,650 | 196,369,005 |
| 2024-11-22 | 7.78 | 7.83 | 7.56 | 7.56 | -2.83% | 280,023 | 215,272,700 |
| 2024-11-21 | 7.7 | 7.8 | 7.64 | 7.78 | +1.17% | 307,933 | 237,928,369 |
| 2024-11-20 | 7.7 | 7.73 | 7.63 | 7.69 | -0.52% | 228,780 | 175,631,467 |
| 2024-11-19 | 7.67 | 7.78 | 7.6 | 7.73 | +0.65% | 323,559 | 249,054,629 |
| 2024-11-18 | 7.71 | 7.91 | 7.64 | 7.68 | +1.45% | 561,870 | 437,489,753 |
| 2024-11-15 | 7.56 | 7.65 | 7.53 | 7.57 | +0.4% | 206,537 | 156,714,730 |
| 2024-11-14 | 7.66 | 7.68 | 7.54 | 7.54 | -1.31% | 268,522 | 204,319,640 |
| 2024-11-13 | 7.59 | 7.73 | 7.59 | 7.64 | +0.39% | 246,297 | 188,419,744 |
| 2024-11-12 | 7.64 | 7.73 | 7.58 | 7.61 | -0.26% | 294,837 | 225,604,339 |
| 2024-11-11 | 7.7 | 7.72 | 7.57 | 7.63 | -1.17% | 284,659 | 216,892,515 |
| 2024-11-08 | 7.9 | 7.96 | 7.68 | 7.72 | -1.28% | 332,878 | 259,418,571 |
| 2024-11-07 | 7.61 | 7.84 | 7.59 | 7.82 | +2.22% | 335,161 | 259,323,136 |
| 2024-11-06 | 7.74 | 7.75 | 7.6 | 7.65 | -1.16% | 309,594 | 236,968,873 |
| 2024-11-05 | 7.68 | 7.78 | 7.66 | 7.74 | +0.78% | 267,710 | 206,837,552 |
| 2024-11-04 | 7.59 | 7.68 | 7.48 | 7.68 | +1.32% | 219,654 | 166,513,064 |
| 2024-11-01 | 7.47 | 7.63 | 7.47 | 7.58 | +0.93% | 263,461 | 199,545,858 |
| 2024-10-31 | 7.54 | 7.59 | 7.42 | 7.51 | -0.13% | 202,086 | 151,766,588 |
| 2024-10-30 | 7.58 | 7.61 | 7.43 | 7.52 | -0.79% | 264,421 | 198,289,172 |
| 2024-10-29 | 7.66 | 7.73 | 7.58 | 7.58 | -1.04% | 207,428 | 158,365,761 |
| 2024-10-28 | 7.7 | 7.72 | 7.58 | 7.66 | -0.65% | 243,386 | 185,927,999 |
| 2024-10-25 | 7.65 | 7.75 | 7.65 | 7.71 | +0.39% | 165,481 | 127,616,727 |
| 2024-10-24 | 7.66 | 7.72 | 7.62 | 7.68 | 0% | 135,531 | 103,850,808 |
| 2024-10-23 | 7.56 | 7.73 | 7.56 | 7.68 | +1.59% | 242,503 | 185,722,362 |
| 2024-10-22 | 7.58 | 7.6 | 7.51 | 7.56 | +0.27% | 190,699 | 143,995,978 |
| 2024-10-21 | 7.68 | 7.68 | 7.45 | 7.54 | -1.18% | 314,582 | 237,212,051 |
| 2024-10-18 | 7.57 | 7.77 | 7.42 | 7.63 | +1.06% | 328,607 | 249,704,494 |
| 2024-10-17 | 7.77 | 7.77 | 7.54 | 7.55 | -2.2% | 260,830 | 199,284,000 |
| 2024-10-16 | 7.57 | 7.79 | 7.56 | 7.72 | +1.18% | 235,095 | 181,450,199 |
| 2024-10-15 | 7.74 | 7.79 | 7.63 | 7.63 | -1.8% | 229,502 | 176,878,449 |
| 2024-10-14 | 7.74 | 7.89 | 7.65 | 7.77 | +1.04% | 286,688 | 222,573,070 |
| 2024-10-11 | 7.75 | 7.85 | 7.62 | 7.69 | -1.41% | 274,654 | 212,904,723 |
| 2024-10-10 | 7.67 | 7.98 | 7.62 | 7.8 | +2.09% | 440,072 | 343,977,230 |
| 2024-10-09 | 8.28 | 8.29 | 7.58 | 7.64 | -9.26% | 700,858 | 553,727,726 |
| 2024-10-08 | 8.89 | 8.89 | 8.26 | 8.42 | +4.21% | 909,378 | 780,394,051 |
| 2024-09-30 | 7.71 | 8.15 | 7.71 | 8.08 | +7.88% | 746,279 | 593,739,923 |
| 2024-09-27 | 7.5 | 7.55 | 7.35 | 7.49 | +1.49% | 284,066 | 211,441,499 |
| 2024-09-26 | 7.04 | 7.39 | 7.02 | 7.38 | +4.68% | 310,524 | 223,741,168 |
| 2024-09-25 | 7.01 | 7.17 | 7 | 7.05 | +1.59% | 267,826 | 189,886,240 |
| 2024-09-24 | 6.65 | 6.94 | 6.65 | 6.94 | +4.99% | 299,679 | 203,566,310 |
| 2024-09-23 | 6.54 | 6.63 | 6.52 | 6.61 | +0.92% | 143,593 | 94,702,745 |
| 2024-09-20 | 6.55 | 6.58 | 6.45 | 6.55 | 0% | 175,551 | 114,556,577 |
| 2024-09-19 | 6.61 | 6.66 | 6.51 | 6.55 | -0.76% | 207,546 | 136,224,796 |
| 2024-09-18 | 6.61 | 6.66 | 6.49 | 6.6 | -0.15% | 174,973 | 114,654,811 |
| 2024-09-13 | 6.65 | 6.73 | 6.6 | 6.61 | -1.34% | 155,568 | 103,678,204 |
| 2024-09-12 | 6.75 | 6.82 | 6.7 | 6.7 | -1.03% | 142,417 | 95,921,681 |
| 2024-09-11 | 6.92 | 6.93 | 6.74 | 6.77 | -2.17% | 142,913 | 97,171,234 |
| 2024-09-10 | 7.01 | 7.01 | 6.82 | 6.92 | -0.43% | 170,225 | 117,134,679 |
| 2024-09-09 | 7.05 | 7.06 | 6.94 | 6.95 | -1.42% | 130,851 | 91,318,600 |
| 2024-09-06 | 7.15 | 7.16 | 7.03 | 7.05 | -1.67% | 107,612 | 76,468,565 |
| 2024-09-05 | 7.16 | 7.2 | 7.06 | 7.17 | +0.14% | 129,651 | 92,521,717 |
| 2024-09-04 | 7.12 | 7.22 | 7.08 | 7.16 | +0.56% | 168,821 | 120,703,931 |
| 2024-09-03 | 7.07 | 7.16 | 7.05 | 7.12 | +0.14% | 267,912 | 190,308,162 |
| 2024-09-02 | 7.08 | 7.15 | 6.85 | 7.11 | -1.66% | 452,775 | 316,576,949 |
| 2024-08-30 | 7.24 | 7.37 | 7.16 | 7.23 | -0.82% | 283,373 | 205,714,780 |
| 2024-08-29 | 7.31 | 7.34 | 7.27 | 7.29 | -0.82% | 127,307 | 93,058,320 |
| 2024-08-28 | 7.47 | 7.49 | 7.33 | 7.35 | -1.61% | 148,747 | 109,913,414 |
| 2024-08-27 | 7.56 | 7.58 | 7.46 | 7.47 | -1.19% | 98,477 | 73,801,663 |
| 2024-08-26 | 7.53 | 7.57 | 7.45 | 7.56 | +0.27% | 133,722 | 100,326,360 |
| 2024-08-23 | 7.55 | 7.61 | 7.51 | 7.54 | -0.53% | 127,766 | 96,610,556 |
| 2024-08-22 | 7.63 | 7.66 | 7.55 | 7.58 | -0.66% | 170,841 | 129,823,529 |
| 2024-08-21 | 7.63 | 7.67 | 7.57 | 7.63 | 0% | 109,960 | 83,908,467 |
| 2024-08-20 | 7.68 | 7.72 | 7.6 | 7.63 | -0.52% | 129,087 | 98,683,399 |
| 2024-08-19 | 7.6 | 7.69 | 7.6 | 7.67 | +0.92% | 186,043 | 142,385,275 |
| 2024-08-16 | 7.64 | 7.66 | 7.57 | 7.6 | -0.39% | 138,096 | 105,050,914 |
| 2024-08-15 | 7.52 | 7.7 | 7.51 | 7.63 | +1.19% | 199,781 | 152,247,320 |
| 2024-08-14 | 7.51 | 7.58 | 7.42 | 7.54 | +0.53% | 240,799 | 180,987,644 |
| 2024-08-13 | 7.43 | 7.54 | 7.42 | 7.5 | +0.94% | 177,674 | 133,218,995 |
| 2024-08-12 | 7.36 | 7.46 | 7.35 | 7.43 | +0.95% | 168,722 | 125,116,209 |
| 2024-08-09 | 7.3 | 7.4 | 7.3 | 7.36 | +0.82% | 166,141 | 122,329,950 |
| 2024-08-08 | 7.18 | 7.33 | 7.16 | 7.3 | +2.1% | 187,942 | 136,619,940 |
| 2024-08-07 | 7.14 | 7.18 | 7.1 | 7.15 | 0% | 114,217 | 81,653,091 |
| 2024-08-06 | 7.1 | 7.16 | 7.1 | 7.15 | +0.42% | 127,413 | 90,910,776 |
| 2024-08-05 | 7.13 | 7.2 | 7.11 | 7.12 | -0.42% | 145,793 | 104,255,205 |
| 2024-08-02 | 7.12 | 7.19 | 7.08 | 7.15 | +0.14% | 117,345 | 83,740,081 |
| 2024-08-01 | 7.15 | 7.22 | 7.1 | 7.14 | -0.14% | 154,286 | 110,254,796 |
| 2024-07-31 | 7 | 7.16 | 6.98 | 7.15 | +2.29% | 205,998 | 146,188,168 |
| 2024-07-30 | 6.97 | 7.02 | 6.92 | 6.99 | +0.29% | 98,519 | 68,654,883 |
| 2024-07-29 | 6.95 | 7.03 | 6.94 | 6.97 | +0.14% | 101,936 | 71,197,179 |
| 2024-07-26 | 6.93 | 6.98 | 6.89 | 6.96 | +0.87% | 97,228 | 67,525,238 |
| 2024-07-25 | 6.88 | 6.97 | 6.87 | 6.9 | 0% | 123,710 | 85,557,108 |
| 2024-07-24 | 6.87 | 6.95 | 6.85 | 6.9 | +0.58% | 124,644 | 86,049,319 |
| 2024-07-23 | 7.03 | 7.04 | 6.86 | 6.86 | -2.42% | 253,836 | 175,223,586 |
| 2024-07-22 | 7.14 | 7.15 | 7 | 7.03 | -1.54% | 223,580 | 157,489,597 |
| 2024-07-19 | 7.08 | 7.17 | 7.08 | 7.14 | +0.71% | 202,822 | 144,520,733 |
| 2024-07-18 | 7.12 | 7.14 | 7.07 | 7.09 | -0.56% | 151,652 | 107,630,046 |
| 2024-07-17 | 7.05 | 7.14 | 7.03 | 7.13 | +0.99% | 159,964 | 113,481,834 |
| 2024-07-16 | 7.05 | 7.1 | 7.03 | 7.06 | 0% | 117,861 | 83,259,750 |
| 2024-07-15 | 7.06 | 7.09 | 7.03 | 7.06 | 0% | 155,309 | 109,474,503 |
| 2024-07-12 | 7.03 | 7.12 | 7.03 | 7.06 | +0.57% | 149,942 | 106,082,696 |
| 2024-07-11 | 7.14 | 7.15 | 7.02 | 7.02 | -0.99% | 205,790 | 145,270,197 |
| 2024-07-10 | 7.1 | 7.12 | 7.05 | 7.09 | -0.28% | 127,027 | 90,017,914 |
| 2024-07-09 | 7.01 | 7.13 | 6.97 | 7.11 | +1.43% | 162,489 | 114,641,267 |
| 2024-07-08 | 7.04 | 7.1 | 6.99 | 7.01 | -0.43% | 145,164 | 102,030,284 |
| 2024-07-05 | 7.06 | 7.11 | 7.01 | 7.04 | -0.56% | 155,882 | 109,808,467 |
| 2024-07-04 | 7.2 | 7.21 | 7.07 | 7.08 | -1.67% | 205,686 | 146,455,585 |
| 2024-07-03 | 7.22 | 7.28 | 7.19 | 7.2 | -0.28% | 116,856 | 84,525,094 |
| 2024-07-02 | 7.29 | 7.29 | 7.21 | 7.22 | -0.69% | 127,993 | 92,605,844 |
| 2024-07-01 | 7.12 | 7.28 | 7.12 | 7.27 | +2.11% | 205,056 | 148,261,166 |
| 2024-06-28 | 7.11 | 7.17 | 7.09 | 7.12 | +0.14% | 130,277 | 93,021,118 |
| 2024-06-27 | 7.12 | 7.18 | 7.08 | 7.11 | -0.7% | 112,379 | 79,965,296 |
| 2024-06-26 | 7.09 | 7.18 | 7.09 | 7.16 | +0.7% | 116,654 | 83,241,165 |
| 2024-06-25 | 7.09 | 7.19 | 7.09 | 7.11 | -0.28% | 137,440 | 98,014,696 |
| 2024-06-24 | 7.13 | 7.17 | 7.07 | 7.13 | -0.28% | 134,583 | 95,796,867 |
| 2024-06-21 | 7.16 | 7.23 | 7.14 | 7.15 | -0.14% | 99,914 | 71,645,499 |
| 2024-06-20 | 7.19 | 7.23 | 7.12 | 7.16 | -0.69% | 128,544 | 91,932,960 |
| 2024-06-19 | 7.2 | 7.24 | 7.17 | 7.21 | +0.42% | 95,893 | 69,097,474 |
| 2024-06-18 | 7.28 | 7.29 | 7.16 | 7.18 | -1.1% | 129,956 | 93,679,266 |
| 2024-06-17 | 7.38 | 7.4 | 7.23 | 7.26 | -0.95% | 158,460 | 115,496,181 |
| 2024-06-14 | 7.23 | 7.37 | 7.2 | 7.33 | +1.38% | 192,147 | 140,167,520 |
| 2024-06-13 | 7.31 | 7.35 | 7.18 | 7.23 | -6.95% | 226,551 | 164,398,255 |
| 2024-06-12 | 7.83 | 7.85 | 7.75 | 7.77 | -0.64% | 224,868 | 174,917,009 |
| 2024-06-11 | 7.94 | 7.95 | 7.81 | 7.82 | -1.39% | 205,115 | 161,141,043 |
| 2024-06-07 | 7.89 | 7.95 | 7.86 | 7.93 | +0.25% | 152,632 | 120,789,319 |
| 2024-06-06 | 7.88 | 7.95 | 7.86 | 7.91 | +0.51% | 159,262 | 125,938,410 |
| 2024-06-05 | 7.96 | 8.01 | 7.85 | 7.87 | -0.88% | 133,055 | 105,336,494 |
| 2024-06-04 | 7.88 | 7.96 | 7.85 | 7.94 | +0.63% | 131,074 | 103,707,632 |
| 2024-06-03 | 7.95 | 7.97 | 7.82 | 7.89 | -0.75% | 167,133 | 131,920,803 |
| 2024-05-31 | 7.95 | 8.02 | 7.94 | 7.95 | 0% | 131,824 | 105,188,674 |
| 2024-05-30 | 7.97 | 8.01 | 7.92 | 7.95 | -0.25% | 101,271 | 80,645,140 |
| 2024-05-29 | 7.94 | 8.01 | 7.93 | 7.97 | +0.38% | 102,023 | 81,360,139 |
| 2024-05-28 | 8.03 | 8.05 | 7.91 | 7.94 | -1.12% | 131,210 | 104,362,024 |
| 2024-05-27 | 7.94 | 8.07 | 7.94 | 8.03 | +1.26% | 153,735 | 123,363,729 |
| 2024-05-24 | 7.9 | 8.01 | 7.9 | 7.93 | -0.38% | 153,551 | 122,303,312 |
| 2024-05-23 | 8.04 | 8.04 | 7.9 | 7.96 | -1.12% | 233,270 | 185,702,799 |
| 2024-05-22 | 8.12 | 8.18 | 8.04 | 8.05 | -0.98% | 196,357 | 159,268,220 |
| 2024-05-21 | 8.12 | 8.16 | 8.06 | 8.13 | +0.12% | 146,659 | 119,145,454 |
| 2024-05-20 | 8.2 | 8.22 | 8.1 | 8.12 | -0.85% | 210,573 | 171,473,875 |
| 2024-05-17 | 8.13 | 8.21 | 8.05 | 8.19 | +0.86% | 190,515 | 154,965,532 |
| 2024-05-16 | 8.11 | 8.2 | 8.09 | 8.12 | 0% | 181,594 | 147,823,132 |
| 2024-05-15 | 8.15 | 8.2 | 8.1 | 8.12 | -0.73% | 161,447 | 131,528,360 |
| 2024-05-14 | 8.13 | 8.24 | 8.1 | 8.18 | +0.99% | 220,616 | 180,416,631 |
| 2024-05-13 | 7.94 | 8.13 | 7.93 | 8.1 | +1.12% | 212,150 | 171,021,083 |
| 2024-05-10 | 7.97 | 8.05 | 7.95 | 8.01 | +0.75% | 182,622 | 146,023,939 |
| 2024-05-09 | 7.91 | 7.97 | 7.85 | 7.95 | +0.89% | 157,118 | 124,486,641 |
| 2024-05-08 | 7.96 | 7.98 | 7.88 | 7.88 | -0.88% | 141,161 | 111,720,180 |
| 2024-05-07 | 7.86 | 8.01 | 7.85 | 7.95 | +1.15% | 238,305 | 189,184,657 |
| 2024-05-06 | 7.86 | 7.94 | 7.82 | 7.86 | +0.64% | 296,177 | 233,183,870 |
| 2024-04-30 | 7.89 | 7.97 | 7.65 | 7.81 | +3.31% | 442,511 | 347,949,895 |
| 2024-04-29 | 7.5 | 7.6 | 7.42 | 7.56 | 0% | 234,178 | 176,383,319 |
| 2024-04-26 | 7.49 | 7.61 | 7.46 | 7.56 | +0.53% | 200,043 | 150,730,797 |
| 2024-04-25 | 7.5 | 7.55 | 7.43 | 7.52 | +0.27% | 142,715 | 107,052,995 |
| 2024-04-24 | 7.51 | 7.54 | 7.44 | 7.5 | -0.13% | 152,994 | 114,469,730 |
| 2024-04-23 | 7.61 | 7.64 | 7.46 | 7.51 | -1.18% | 179,829 | 135,548,535 |
| 2024-04-22 | 7.64 | 7.74 | 7.59 | 7.6 | -0.39% | 179,211 | 137,078,031 |
| 2024-04-19 | 7.59 | 7.75 | 7.55 | 7.63 | +0.39% | 204,277 | 156,734,026 |
| 2024-04-18 | 7.52 | 7.65 | 7.5 | 7.6 | +0.93% | 217,730 | 165,305,149 |
| 2024-04-17 | 7.43 | 7.56 | 7.37 | 7.53 | +1.21% | 259,137 | 193,564,725 |
| 2024-04-16 | 7.44 | 7.57 | 7.4 | 7.44 | 0% | 278,867 | 208,994,995 |
| 2024-04-15 | 7.25 | 7.46 | 7.22 | 7.44 | +2.9% | 285,619 | 210,966,647 |
| 2024-04-12 | 7.26 | 7.29 | 7.22 | 7.23 | -0.28% | 115,353 | 83,626,061 |
| 2024-04-11 | 7.18 | 7.27 | 7.16 | 7.25 | +0.55% | 136,590 | 98,996,095 |
| 2024-04-10 | 7.22 | 7.27 | 7.16 | 7.21 | -0.14% | 151,391 | 109,325,159 |
| 2024-04-09 | 7.24 | 7.29 | 7.21 | 7.22 | 0% | 143,530 | 104,092,128 |
| 2024-04-08 | 7.19 | 7.28 | 7.17 | 7.22 | +0.28% | 174,790 | 126,458,302 |
| 2024-04-03 | 7.18 | 7.26 | 7.16 | 7.2 | +0.28% | 145,744 | 105,072,329 |
| 2024-04-02 | 7.11 | 7.19 | 7.11 | 7.18 | +0.56% | 129,782 | 92,899,224 |
| 2024-04-01 | 7.08 | 7.15 | 7.07 | 7.14 | +0.71% | 128,955 | 91,762,563 |
| 2024-03-29 | 6.98 | 7.1 | 6.96 | 7.09 | +1.58% | 140,605 | 99,281,021 |
| 2024-03-28 | 6.99 | 7.05 | 6.95 | 6.98 | -0.29% | 111,246 | 77,901,254 |
| 2024-03-27 | 7 | 7.05 | 6.97 | 7 | 0% | 109,458 | 76,845,047 |
| 2024-03-26 | 6.97 | 7.01 | 6.95 | 7 | +0.14% | 116,490 | 81,313,397 |
| 2024-03-25 | 6.97 | 7.04 | 6.95 | 6.99 | +0.43% | 104,298 | 72,898,662 |
| 2024-03-22 | 7.05 | 7.06 | 6.95 | 6.96 | -1.28% | 121,353 | 84,757,111 |
| 2024-03-21 | 7.07 | 7.09 | 7.04 | 7.05 | -0.42% | 91,932 | 64,873,864 |
| 2024-03-20 | 7.05 | 7.09 | 7.04 | 7.08 | +0.14% | 107,062 | 75,616,545 |
| 2024-03-19 | 7.1 | 7.12 | 7.06 | 7.07 | -0.56% | 89,367 | 63,290,855 |
| 2024-03-18 | 7.12 | 7.12 | 7.08 | 7.11 | -0.14% | 109,812 | 77,980,231 |
| 2024-03-15 | 7.1 | 7.14 | 7.06 | 7.12 | +0.28% | 114,778 | 81,368,369 |
| 2024-03-14 | 7.08 | 7.12 | 7.07 | 7.1 | +0.28% | 96,858 | 68,713,584 |
| 2024-03-13 | 7.12 | 7.13 | 7.03 | 7.08 | -0.56% | 114,521 | 81,074,301 |
| 2024-03-12 | 7.18 | 7.22 | 7.09 | 7.12 | -1.25% | 157,350 | 112,245,650 |
| 2024-03-11 | 7.2 | 7.23 | 7.13 | 7.21 | +0.28% | 134,298 | 96,317,272 |
| 2024-03-08 | 7.08 | 7.19 | 7.08 | 7.19 | +1.55% | 164,274 | 117,474,341 |
| 2024-03-07 | 7.15 | 7.18 | 7.08 | 7.08 | -0.98% | 159,685 | 113,850,484 |
| 2024-03-06 | 7.2 | 7.23 | 7.14 | 7.15 | -0.83% | 159,280 | 114,160,635 |
| 2024-03-05 | 7.17 | 7.24 | 7.13 | 7.21 | +0.28% | 154,219 | 110,583,353 |
| 2024-03-04 | 7.19 | 7.22 | 7.12 | 7.19 | -0.14% | 152,809 | 109,408,238 |
| 2024-03-01 | 7.32 | 7.35 | 7.18 | 7.2 | -2.04% | 198,984 | 143,717,885 |
| 2024-02-29 | 7.15 | 7.35 | 7.14 | 7.35 | +2.23% | 285,799 | 208,554,196 |
| 2024-02-28 | 7.14 | 7.27 | 7.12 | 7.19 | +0.42% | 243,310 | 175,467,980 |
| 2024-02-27 | 7.07 | 7.16 | 7.06 | 7.16 | +1.13% | 184,214 | 130,764,022 |
| 2024-02-26 | 7.24 | 7.25 | 7.08 | 7.08 | -2.21% | 248,018 | 176,858,203 |
| 2024-02-23 | 7.25 | 7.29 | 7.2 | 7.24 | 0% | 224,009 | 162,156,069 |
| 2024-02-22 | 7.22 | 7.29 | 7.2 | 7.24 | +0.14% | 205,884 | 149,019,794 |
| 2024-02-21 | 7.27 | 7.4 | 7.21 | 7.23 | -0.96% | 276,901 | 202,203,983 |
| 2024-02-20 | 7.29 | 7.36 | 7.25 | 7.3 | -0.27% | 226,273 | 165,132,969 |
| 2024-02-19 | 7.51 | 7.53 | 7.23 | 7.32 | -2.4% | 445,889 | 328,375,112 |
| 2024-02-08 | 7.39 | 7.84 | 7.35 | 7.5 | +1.49% | 606,101 | 464,003,403 |
| 2024-02-07 | 7.05 | 7.39 | 6.96 | 7.39 | +4.53% | 631,458 | 458,177,311 |
| 2024-02-06 | 6.75 | 7.1 | 6.74 | 7.07 | +3.97% | 434,467 | 302,304,720 |
| 2024-02-05 | 6.71 | 6.87 | 6.59 | 6.8 | +0.89% | 399,961 | 269,681,223 |
| 2024-02-02 | 6.69 | 6.87 | 6.61 | 6.74 | +0.75% | 283,090 | 191,791,399 |
| 2024-02-01 | 6.68 | 6.77 | 6.65 | 6.69 | -0.74% | 161,970 | 108,793,637 |
| 2024-01-31 | 6.75 | 6.87 | 6.67 | 6.74 | -0.59% | 177,204 | 119,660,307 |
| 2024-01-30 | 6.85 | 6.91 | 6.77 | 6.78 | -0.88% | 188,967 | 129,697,819 |
| 2024-01-29 | 6.79 | 6.89 | 6.79 | 6.84 | +0.88% | 203,074 | 139,064,774 |
| 2024-01-26 | 6.74 | 6.81 | 6.7 | 6.78 | +0.59% | 153,765 | 104,057,693 |
| 2024-01-25 | 6.6 | 6.75 | 6.58 | 6.74 | +2.28% | 165,219 | 110,418,618 |
| 2024-01-24 | 6.45 | 6.59 | 6.44 | 6.59 | +2.17% | 131,419 | 85,718,318 |
| 2024-01-23 | 6.39 | 6.48 | 6.3 | 6.45 | +0.78% | 157,878 | 100,654,453 |
| 2024-01-22 | 6.58 | 6.61 | 6.36 | 6.4 | -3.03% | 185,191 | 120,046,526 |
| 2024-01-19 | 6.6 | 6.67 | 6.57 | 6.6 | -0.3% | 95,888 | 63,452,312 |
| 2024-01-18 | 6.63 | 6.68 | 6.48 | 6.62 | -0.6% | 174,569 | 114,628,480 |
| 2024-01-17 | 6.7 | 6.75 | 6.6 | 6.66 | -0.75% | 93,866 | 62,986,508 |
| 2024-01-16 | 6.72 | 6.75 | 6.66 | 6.71 | +0.15% | 102,670 | 68,897,433 |
| 2024-01-15 | 6.6 | 6.73 | 6.58 | 6.7 | +1.21% | 112,603 | 75,335,197 |
| 2024-01-12 | 6.62 | 6.7 | 6.61 | 6.62 | -0.3% | 75,711 | 50,397,517 |
| 2024-01-11 | 6.58 | 6.66 | 6.57 | 6.64 | +0.91% | 94,719 | 62,760,253 |
| 2024-01-10 | 6.58 | 6.6 | 6.54 | 6.58 | +0.3% | 75,199 | 49,472,629 |
| 2024-01-09 | 6.53 | 6.61 | 6.45 | 6.56 | +0.61% | 108,052 | 70,658,931 |
| 2024-01-08 | 6.62 | 6.64 | 6.51 | 6.52 | -1.95% | 135,582 | 88,966,094 |
| 2024-01-05 | 6.56 | 6.73 | 6.55 | 6.65 | +1.06% | 172,397 | 114,779,985 |
| 2024-01-04 | 6.54 | 6.59 | 6.53 | 6.58 | +0.3% | 110,932 | 72,781,659 |
| 2024-01-03 | 6.49 | 6.59 | 6.49 | 6.56 | +0.77% | 116,797 | 76,388,417 |
| 2024-01-02 | 6.52 | 6.56 | 6.51 | 6.51 | -0.61% | 115,670 | 75,577,613 |
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：