股票概览
7.21
-1.77%
-0.13
7.36
开盘价
7.41
最高价
7.21
最低价
90,095
成交量
数据更新至: 2024-12-31
技术指标
7.40
MA5 (5日均线)
7.52
MA10 (10日均线)
7.89
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 | 7.36 | 7.41 | 7.21 | 7.21 | -1.77% | 90,095 | 65,746,532 |
| 2024-12-30 | 7.45 | 7.49 | 7.3 | 7.34 | -2.91% | 125,611 | 92,588,393 |
| 2024-12-27 | 7.6 | 7.77 | 7.55 | 7.56 | +0.67% | 161,123 | 123,200,732 |
| 2024-12-26 | 7.36 | 7.55 | 7.36 | 7.51 | +1.76% | 98,482 | 73,500,438 |
| 2024-12-25 | 7.47 | 7.58 | 7.28 | 7.38 | -1.73% | 104,662 | 77,206,732 |
| 2024-12-24 | 7.36 | 7.56 | 7.29 | 7.51 | +2.32% | 129,214 | 95,835,534 |
| 2024-12-23 | 7.83 | 7.83 | 7.31 | 7.34 | -6.38% | 193,981 | 145,713,581 |
| 2024-12-20 | 7.74 | 7.96 | 7.69 | 7.84 | +2.22% | 136,319 | 106,601,919 |
| 2024-12-19 | 7.74 | 7.79 | 7.56 | 7.67 | -1.54% | 151,617 | 116,163,849 |
| 2024-12-18 | 7.88 | 7.96 | 7.71 | 7.79 | -1.14% | 152,090 | 119,108,397 |
| 2024-12-17 | 8.32 | 8.36 | 7.79 | 7.88 | -5.29% | 297,733 | 237,537,258 |
| 2024-12-16 | 8.39 | 8.75 | 8.27 | 8.32 | -0.48% | 287,619 | 244,233,676 |
| 2024-12-13 | 8.6 | 8.67 | 8.35 | 8.36 | -2.34% | 293,673 | 248,418,951 |
| 2024-12-12 | 8.38 | 8.76 | 8.31 | 8.56 | +1.9% | 417,195 | 356,471,583 |
| 2024-12-11 | 8.1 | 8.45 | 8.05 | 8.4 | +2.82% | 303,012 | 252,829,258 |
| 2024-12-10 | 8.35 | 8.42 | 8.11 | 8.17 | +0.25% | 280,814 | 231,545,027 |
| 2024-12-09 | 8.37 | 8.4 | 8.08 | 8.15 | -2.4% | 184,755 | 151,484,001 |
| 2024-12-06 | 8.26 | 8.48 | 8.22 | 8.35 | +0.85% | 294,691 | 245,722,003 |
| 2024-12-05 | 8.22 | 8.29 | 8.09 | 8.28 | +0.36% | 233,177 | 190,760,077 |
| 2024-12-04 | 8.25 | 8.48 | 8.03 | 8.25 | -0.36% | 355,931 | 294,004,610 |
| 2024-12-03 | 8.28 | 8.4 | 8.05 | 8.28 | 0% | 455,178 | 374,684,559 |
| 2024-12-02 | 7.48 | 8.28 | 7.46 | 8.28 | +9.96% | 560,468 | 452,512,165 |
| 2024-11-29 | 7.45 | 7.74 | 7.42 | 7.53 | +1.07% | 200,987 | 152,130,127 |
| 2024-11-28 | 7.35 | 7.53 | 7.32 | 7.45 | +1.22% | 117,517 | 87,186,466 |
| 2024-11-27 | 7.25 | 7.38 | 7.06 | 7.36 | +1.1% | 104,662 | 75,550,290 |
| 2024-11-26 | 7.26 | 7.38 | 7.23 | 7.28 | +0.14% | 82,048 | 60,051,235 |
| 2024-11-25 | 7.2 | 7.28 | 7.12 | 7.27 | +1.25% | 103,069 | 74,378,142 |
| 2024-11-22 | 7.64 | 7.67 | 7.17 | 7.18 | -5.9% | 172,340 | 127,306,788 |
| 2024-11-21 | 7.52 | 7.85 | 7.52 | 7.63 | +0.79% | 142,473 | 109,388,778 |
| 2024-11-20 | 7.37 | 7.65 | 7.32 | 7.57 | +2.57% | 157,055 | 117,862,513 |
| 2024-11-19 | 7.25 | 7.39 | 7.18 | 7.38 | +2.07% | 154,229 | 112,140,133 |
| 2024-11-18 | 7.48 | 7.54 | 7.14 | 7.23 | -2.69% | 189,211 | 138,180,709 |
| 2024-11-15 | 7.8 | 7.91 | 7.43 | 7.43 | -4.62% | 258,775 | 198,368,275 |
| 2024-11-14 | 8.08 | 8.08 | 7.77 | 7.79 | -4.06% | 171,196 | 135,559,205 |
| 2024-11-13 | 8.23 | 8.23 | 7.92 | 8.12 | -1.34% | 191,952 | 154,720,264 |
| 2024-11-12 | 8.51 | 8.55 | 8.16 | 8.23 | -3.29% | 264,830 | 221,018,219 |
| 2024-11-11 | 8.6 | 8.63 | 8.27 | 8.51 | -2.3% | 324,559 | 273,741,567 |
| 2024-11-08 | 9.1 | 9.2 | 8.67 | 8.71 | -3.54% | 367,493 | 327,796,435 |
| 2024-11-07 | 8.74 | 9.05 | 8.6 | 9.03 | +3.79% | 321,135 | 285,483,707 |
| 2024-11-06 | 8.43 | 8.75 | 8.42 | 8.7 | +3.2% | 268,400 | 230,625,666 |
| 2024-11-05 | 8.27 | 8.5 | 8.21 | 8.43 | +1.81% | 164,419 | 137,606,018 |
| 2024-11-04 | 8.27 | 8.36 | 8.15 | 8.28 | -1.08% | 158,772 | 130,769,694 |
| 2024-11-01 | 8.53 | 8.86 | 8.29 | 8.37 | -1.88% | 244,739 | 209,169,301 |
| 2024-10-31 | 8.5 | 8.82 | 8.36 | 8.53 | -0.81% | 225,794 | 192,880,951 |
| 2024-10-30 | 8.7 | 8.75 | 8.48 | 8.6 | -1.38% | 162,761 | 140,083,185 |
| 2024-10-29 | 9.01 | 9.04 | 8.7 | 8.72 | -3.96% | 207,129 | 182,645,643 |
| 2024-10-28 | 8.85 | 9.1 | 8.59 | 9.08 | +2.02% | 302,317 | 269,115,178 |
| 2024-10-25 | 8.36 | 8.98 | 8.35 | 8.9 | +5.2% | 292,208 | 257,711,356 |
| 2024-10-24 | 8.4 | 8.68 | 8.39 | 8.46 | -0.24% | 119,764 | 101,688,847 |
| 2024-10-23 | 8.9 | 8.91 | 8.48 | 8.48 | -4.18% | 257,891 | 221,735,936 |
| 2024-10-22 | 8.3 | 8.92 | 8.3 | 8.85 | +6.24% | 328,842 | 285,371,407 |
| 2024-10-21 | 8.55 | 8.56 | 8.07 | 8.33 | -2.57% | 301,170 | 250,111,369 |
| 2024-10-18 | 8.31 | 8.8 | 8.26 | 8.55 | +2.4% | 282,621 | 242,113,997 |
| 2024-10-17 | 8.02 | 8.56 | 8.02 | 8.35 | +4.51% | 337,639 | 283,629,262 |
| 2024-10-16 | 7.85 | 8.13 | 7.75 | 7.99 | -0.37% | 167,959 | 133,582,772 |
| 2024-10-15 | 7.9 | 8.46 | 7.8 | 8.02 | +1.52% | 270,907 | 220,129,384 |
| 2024-10-14 | 7.79 | 8.04 | 7.72 | 7.9 | +0.77% | 120,329 | 94,686,399 |
| 2024-10-11 | 7.67 | 8.14 | 7.67 | 7.84 | -0.76% | 145,689 | 115,547,119 |
| 2024-10-10 | 7.89 | 8.16 | 7.76 | 7.9 | 0% | 155,576 | 124,169,771 |
| 2024-10-09 | 8.6 | 8.61 | 7.9 | 7.9 | -10.02% | 254,460 | 207,836,543 |
| 2024-10-08 | 9.69 | 9.69 | 8.5 | 8.78 | -0.68% | 408,589 | 368,221,180 |
| 2024-09-30 | 8.4 | 8.98 | 8.18 | 8.84 | +7.67% | 428,072 | 366,396,011 |
| 2024-09-27 | 8.24 | 8.37 | 8.03 | 8.21 | -0.12% | 180,704 | 148,417,740 |
| 2024-09-26 | 7.77 | 8.27 | 7.71 | 8.22 | +5.38% | 261,750 | 208,553,004 |
| 2024-09-25 | 7.3 | 7.94 | 7.3 | 7.8 | +4.98% | 275,948 | 211,319,453 |
| 2024-09-24 | 7.32 | 7.59 | 7.1 | 7.43 | +5.69% | 241,832 | 178,458,496 |
| 2024-09-23 | 6.69 | 7.09 | 6.62 | 7.03 | +5.08% | 117,796 | 81,347,768 |
| 2024-09-20 | 6.74 | 6.77 | 6.65 | 6.69 | -0.74% | 35,721 | 23,947,809 |
| 2024-09-19 | 6.48 | 6.77 | 6.46 | 6.74 | +4.01% | 68,750 | 45,838,141 |
| 2024-09-18 | 6.61 | 6.62 | 6.43 | 6.48 | -2.26% | 43,620 | 28,319,267 |
| 2024-09-13 | 6.65 | 6.72 | 6.55 | 6.63 | -0.45% | 39,367 | 26,172,155 |
| 2024-09-12 | 6.7 | 6.7 | 6.64 | 6.66 | +0.6% | 29,191 | 19,482,147 |
| 2024-09-11 | 6.7 | 6.74 | 6.6 | 6.62 | -1.34% | 36,204 | 24,106,373 |
| 2024-09-10 | 6.73 | 6.78 | 6.63 | 6.71 | -0.15% | 44,180 | 29,581,186 |
| 2024-09-09 | 6.76 | 6.84 | 6.69 | 6.72 | -0.74% | 33,162 | 22,377,129 |
| 2024-09-06 | 6.83 | 6.89 | 6.75 | 6.77 | -1.02% | 39,765 | 27,082,458 |
| 2024-09-05 | 6.67 | 7.05 | 6.66 | 6.84 | +2.55% | 86,907 | 59,607,273 |
| 2024-09-04 | 6.72 | 6.79 | 6.63 | 6.67 | -1.33% | 37,184 | 24,901,480 |
| 2024-09-03 | 6.65 | 6.8 | 6.65 | 6.76 | +1.5% | 31,840 | 21,465,053 |
| 2024-09-02 | 6.86 | 7.02 | 6.65 | 6.66 | -1.91% | 67,739 | 46,183,012 |
| 2024-08-30 | 6.7 | 6.86 | 6.65 | 6.79 | +1.65% | 58,994 | 40,102,963 |
| 2024-08-29 | 6.56 | 6.74 | 6.51 | 6.68 | +1.83% | 37,711 | 25,026,962 |
| 2024-08-28 | 6.45 | 6.59 | 6.41 | 6.56 | +0.77% | 45,788 | 29,794,817 |
| 2024-08-27 | 6.68 | 6.68 | 6.44 | 6.51 | -2.4% | 55,452 | 36,112,152 |
| 2024-08-26 | 6.73 | 6.89 | 6.6 | 6.67 | -1.62% | 69,454 | 46,647,955 |
| 2024-08-23 | 6.75 | 6.84 | 6.64 | 6.78 | +0.89% | 61,077 | 41,142,434 |
| 2024-08-22 | 6.92 | 6.92 | 6.7 | 6.72 | -2.18% | 48,717 | 32,931,626 |
| 2024-08-21 | 6.86 | 6.95 | 6.84 | 6.87 | -0.29% | 29,026 | 19,970,481 |
| 2024-08-20 | 7.05 | 7.07 | 6.85 | 6.89 | -1.85% | 53,294 | 36,852,839 |
| 2024-08-19 | 7.08 | 7.16 | 7 | 7.02 | -1.13% | 53,773 | 38,021,825 |
| 2024-08-16 | 7.18 | 7.21 | 7.1 | 7.1 | -1.11% | 31,103 | 22,197,291 |
| 2024-08-15 | 7.14 | 7.26 | 7.06 | 7.18 | +0.56% | 48,489 | 34,764,195 |
| 2024-08-14 | 7.27 | 7.29 | 7.13 | 7.14 | -1.65% | 41,782 | 30,040,357 |
| 2024-08-13 | 7.2 | 7.28 | 7.05 | 7.26 | +0.97% | 56,884 | 40,905,275 |
| 2024-08-12 | 7.46 | 7.47 | 7.17 | 7.19 | -5.02% | 97,568 | 71,070,107 |
| 2024-08-09 | 7.43 | 7.75 | 7.43 | 7.57 | +2.44% | 118,509 | 90,382,656 |
| 2024-08-08 | 7.32 | 7.47 | 7.31 | 7.39 | +0.14% | 56,998 | 42,094,856 |
| 2024-08-07 | 7.58 | 7.59 | 7.36 | 7.38 | -2.51% | 71,919 | 53,530,312 |
| 2024-08-06 | 7.39 | 7.66 | 7.37 | 7.57 | +2.99% | 80,712 | 60,654,189 |
| 2024-08-05 | 7.5 | 7.62 | 7.32 | 7.35 | -2.52% | 91,151 | 68,119,604 |
| 2024-08-02 | 7.55 | 7.7 | 7.45 | 7.54 | -0.4% | 105,709 | 79,918,224 |
| 2024-08-01 | 7.37 | 7.85 | 7.37 | 7.57 | +2.02% | 163,080 | 125,100,321 |
| 2024-07-31 | 7.17 | 7.47 | 7.17 | 7.42 | +0.68% | 147,312 | 108,255,153 |
| 2024-07-30 | 6.91 | 7.59 | 6.87 | 7.37 | +6.66% | 210,400 | 153,794,469 |
| 2024-07-29 | 6.95 | 6.99 | 6.84 | 6.91 | -1.14% | 58,127 | 40,131,628 |
| 2024-07-26 | 7 | 7.1 | 6.95 | 6.99 | -0.71% | 67,872 | 47,537,870 |
| 2024-07-25 | 6.87 | 7.2 | 6.85 | 7.04 | +1.29% | 95,488 | 67,462,815 |
| 2024-07-24 | 6.82 | 6.99 | 6.75 | 6.95 | +0.58% | 75,478 | 52,157,045 |
| 2024-07-23 | 6.84 | 7.1 | 6.81 | 6.91 | +0.29% | 106,517 | 73,978,721 |
| 2024-07-22 | 6.8 | 6.95 | 6.71 | 6.89 | +1.32% | 95,341 | 65,090,905 |
| 2024-07-19 | 6.93 | 6.97 | 6.79 | 6.8 | -3.27% | 124,621 | 85,532,354 |
| 2024-07-18 | 6.72 | 7.25 | 6.51 | 7.03 | +3.69% | 221,071 | 151,034,432 |
| 2024-07-17 | 6.46 | 7.25 | 6.39 | 6.78 | +2.88% | 217,506 | 148,962,386 |
| 2024-07-16 | 6.7 | 6.83 | 6.37 | 6.59 | +3.13% | 168,950 | 111,428,988 |
| 2024-07-15 | 6.6 | 6.6 | 6.35 | 6.39 | -2.44% | 47,907 | 30,710,575 |
| 2024-07-12 | 6.49 | 6.58 | 6.43 | 6.55 | +1.39% | 54,081 | 35,194,197 |
| 2024-07-11 | 6.38 | 6.5 | 6.33 | 6.46 | +2.7% | 57,337 | 36,922,124 |
| 2024-07-10 | 6.3 | 6.4 | 6.2 | 6.29 | -0.16% | 36,751 | 23,171,459 |
| 2024-07-09 | 6.3 | 6.36 | 6.05 | 6.3 | +0.16% | 74,099 | 46,143,393 |
| 2024-07-08 | 6.63 | 6.64 | 6.25 | 6.29 | -5.56% | 97,619 | 62,188,719 |
| 2024-07-05 | 6.65 | 6.69 | 6.52 | 6.66 | +0.6% | 38,594 | 25,487,930 |
| 2024-07-04 | 6.87 | 6.9 | 6.61 | 6.62 | -4.47% | 55,546 | 37,233,511 |
| 2024-07-03 | 6.95 | 7.02 | 6.85 | 6.93 | -0.14% | 51,940 | 36,019,917 |
| 2024-07-02 | 6.88 | 7.31 | 6.84 | 6.94 | +1.02% | 101,668 | 71,737,424 |
| 2024-07-01 | 6.58 | 6.88 | 6.58 | 6.87 | +3.46% | 59,517 | 40,235,016 |
| 2024-06-28 | 6.68 | 6.74 | 6.58 | 6.64 | -0.75% | 48,148 | 32,114,049 |
| 2024-06-27 | 6.83 | 6.87 | 6.69 | 6.69 | -2.62% | 34,445 | 23,318,562 |
| 2024-06-26 | 6.77 | 6.88 | 6.66 | 6.87 | +1.48% | 56,826 | 38,351,157 |
| 2024-06-25 | 6.61 | 6.81 | 6.61 | 6.77 | +2.89% | 81,270 | 54,645,262 |
| 2024-06-24 | 6.78 | 6.78 | 6.54 | 6.58 | -3.52% | 64,261 | 42,617,805 |
| 2024-06-21 | 6.82 | 6.95 | 6.69 | 6.82 | -0.15% | 38,894 | 26,593,338 |
| 2024-06-20 | 7.04 | 7.1 | 6.82 | 6.83 | -3.12% | 63,992 | 44,406,716 |
| 2024-06-19 | 6.97 | 7.1 | 6.96 | 7.05 | +1% | 52,366 | 36,954,872 |
| 2024-06-18 | 7 | 7.04 | 6.89 | 6.98 | -0.14% | 62,250 | 43,306,988 |
| 2024-06-17 | 7.08 | 7.1 | 6.98 | 6.99 | -2.24% | 60,912 | 42,804,660 |
| 2024-06-14 | 7.09 | 7.2 | 6.97 | 7.15 | +0.85% | 58,788 | 41,628,077 |
| 2024-06-13 | 7.31 | 7.32 | 7.05 | 7.09 | -2.88% | 74,065 | 52,795,884 |
| 2024-06-12 | 7.28 | 7.38 | 7.26 | 7.3 | 0% | 40,451 | 29,577,052 |
| 2024-06-11 | 7.19 | 7.35 | 7.16 | 7.3 | +1.11% | 53,493 | 38,859,762 |
| 2024-06-07 | 7.11 | 7.26 | 7.03 | 7.22 | +3% | 79,402 | 56,908,831 |
| 2024-06-06 | 7.37 | 7.41 | 6.9 | 7.01 | -5.01% | 140,384 | 99,533,865 |
| 2024-06-05 | 7.42 | 7.54 | 7.38 | 7.38 | -1.6% | 47,827 | 35,680,684 |
| 2024-06-04 | 7.45 | 7.63 | 7.4 | 7.5 | -0.4% | 65,285 | 48,898,937 |
| 2024-06-03 | 7.73 | 7.73 | 7.43 | 7.53 | -2.59% | 88,010 | 66,639,560 |
| 2024-05-31 | 7.94 | 7.94 | 7.61 | 7.73 | -2.4% | 102,180 | 78,942,046 |
| 2024-05-30 | 7.82 | 8.06 | 7.75 | 7.92 | +0.76% | 92,259 | 73,269,085 |
| 2024-05-29 | 7.82 | 7.99 | 7.74 | 7.86 | +0.77% | 71,285 | 56,009,377 |
| 2024-05-28 | 7.75 | 7.97 | 7.63 | 7.8 | +0.78% | 86,945 | 67,851,638 |
| 2024-05-27 | 7.6 | 7.75 | 7.5 | 7.74 | +1.98% | 73,508 | 56,131,537 |
| 2024-05-24 | 7.75 | 7.89 | 7.56 | 7.59 | -2.82% | 109,068 | 83,986,627 |
| 2024-05-23 | 7.9 | 7.96 | 7.57 | 7.81 | -5.56% | 214,786 | 165,993,143 |
| 2024-05-22 | 8.3 | 8.33 | 8.19 | 8.27 | -0.24% | 53,465 | 44,103,019 |
| 2024-05-21 | 8.5 | 8.5 | 8.27 | 8.29 | -2.47% | 83,871 | 70,105,621 |
| 2024-05-20 | 8.4 | 8.56 | 8.35 | 8.5 | +1.19% | 99,338 | 84,171,002 |
| 2024-05-17 | 8.33 | 8.56 | 8.23 | 8.4 | +1.45% | 103,371 | 86,764,698 |
| 2024-05-16 | 8.15 | 8.42 | 8.14 | 8.28 | +1.85% | 72,462 | 59,996,470 |
| 2024-05-15 | 8.25 | 8.33 | 8.12 | 8.13 | -1.45% | 50,488 | 41,515,851 |
| 2024-05-14 | 8.2 | 8.35 | 8.18 | 8.25 | +0.61% | 55,123 | 45,334,764 |
| 2024-05-13 | 8.47 | 8.47 | 8.15 | 8.2 | -3.64% | 111,676 | 92,565,176 |
| 2024-05-10 | 8.52 | 8.6 | 8.42 | 8.51 | +0.35% | 63,831 | 54,235,375 |
| 2024-05-09 | 8.36 | 8.63 | 8.32 | 8.48 | +1.31% | 75,978 | 64,620,572 |
| 2024-05-08 | 8.49 | 8.49 | 8.27 | 8.37 | -1.53% | 80,200 | 67,130,036 |
| 2024-05-07 | 8.38 | 8.59 | 8.3 | 8.5 | +1.43% | 97,641 | 82,445,585 |
| 2024-05-06 | 8.31 | 8.5 | 8.23 | 8.38 | +1.33% | 94,411 | 79,197,518 |
| 2024-04-30 | 8.23 | 8.31 | 8.18 | 8.27 | +0.24% | 83,100 | 68,640,579 |
| 2024-04-29 | 8 | 8.36 | 8 | 8.25 | +3.51% | 140,155 | 115,301,774 |
| 2024-04-26 | 7.93 | 8.05 | 7.91 | 7.97 | -0.5% | 97,259 | 77,449,888 |
| 2024-04-25 | 7.93 | 8.06 | 7.83 | 8.01 | +0.5% | 108,953 | 86,896,465 |
| 2024-04-24 | 8.04 | 8.13 | 7.75 | 7.97 | 0% | 138,048 | 109,447,357 |
| 2024-04-23 | 8.06 | 8.38 | 7.83 | 7.97 | -0.25% | 267,739 | 215,869,441 |
| 2024-04-22 | 7.29 | 7.99 | 7.29 | 7.99 | +10.06% | 214,283 | 166,678,024 |
| 2024-04-19 | 7.47 | 7.56 | 7.15 | 7.26 | -3.71% | 149,929 | 109,414,731 |
| 2024-04-18 | 7.77 | 7.88 | 7.41 | 7.54 | -3.08% | 144,695 | 109,936,703 |
| 2024-04-17 | 7.1 | 7.79 | 7.06 | 7.78 | +8.21% | 200,507 | 150,367,085 |
| 2024-04-16 | 7.8 | 7.85 | 7.19 | 7.19 | -10.01% | 287,627 | 213,966,472 |
| 2024-04-15 | 8.83 | 8.83 | 7.99 | 7.99 | -10.02% | 283,631 | 232,262,133 |
| 2024-04-12 | 8.91 | 8.97 | 8.69 | 8.88 | -0.78% | 113,897 | 100,589,583 |
| 2024-04-11 | 8.9 | 9.12 | 8.83 | 8.95 | -0.89% | 97,486 | 87,306,951 |
| 2024-04-10 | 9.32 | 9.45 | 9.02 | 9.03 | -3.01% | 162,258 | 149,809,644 |
| 2024-04-09 | 9.18 | 9.36 | 9.07 | 9.31 | +1.09% | 153,392 | 142,006,596 |
| 2024-04-08 | 9.2 | 9.39 | 9.09 | 9.21 | +0.33% | 172,576 | 159,643,645 |
| 2024-04-03 | 8.93 | 9.2 | 8.83 | 9.18 | +2.34% | 143,872 | 130,141,998 |
| 2024-04-02 | 9.12 | 9.13 | 8.92 | 8.97 | -1.97% | 124,228 | 111,859,093 |
| 2024-04-01 | 9.08 | 9.3 | 9.08 | 9.15 | +0.22% | 145,532 | 133,531,363 |
| 2024-03-29 | 9.08 | 9.35 | 9.06 | 9.13 | -0.22% | 150,930 | 138,584,798 |
| 2024-03-28 | 9.07 | 9.28 | 9.01 | 9.15 | -0.87% | 171,338 | 156,755,802 |
| 2024-03-27 | 8.73 | 9.59 | 8.73 | 9.23 | +5.01% | 296,093 | 269,002,641 |
| 2024-03-26 | 8.85 | 8.93 | 8.63 | 8.79 | -0.68% | 108,355 | 95,212,463 |
| 2024-03-25 | 9.02 | 9.15 | 8.82 | 8.85 | -2.75% | 130,744 | 117,619,921 |
| 2024-03-22 | 9.31 | 9.35 | 9.04 | 9.1 | -2.67% | 153,948 | 140,861,631 |
| 2024-03-21 | 9.36 | 9.59 | 9.25 | 9.35 | +0.86% | 192,491 | 181,465,050 |
| 2024-03-20 | 9.18 | 9.31 | 9.04 | 9.27 | +0.32% | 174,255 | 159,966,348 |
| 2024-03-19 | 9.22 | 9.45 | 9.21 | 9.24 | -0.65% | 192,357 | 179,031,896 |
| 2024-03-18 | 9.06 | 9.44 | 8.98 | 9.3 | +1.97% | 306,101 | 283,647,947 |
| 2024-03-15 | 8.85 | 9.48 | 8.77 | 9.12 | +3.75% | 346,263 | 316,376,487 |
| 2024-03-14 | 8.71 | 9.2 | 8.69 | 8.79 | +1.15% | 248,538 | 221,577,018 |
| 2024-03-13 | 8.85 | 8.87 | 8.66 | 8.69 | -2.8% | 179,769 | 156,873,984 |
| 2024-03-12 | 8.75 | 8.94 | 8.66 | 8.94 | +1.71% | 263,813 | 232,497,695 |
| 2024-03-11 | 8.87 | 8.99 | 8.64 | 8.79 | +1.85% | 257,413 | 226,572,257 |
| 2024-03-08 | 9.11 | 9.11 | 8.5 | 8.63 | -3.36% | 428,106 | 372,709,833 |
| 2024-03-07 | 8.14 | 8.93 | 8.13 | 8.93 | +9.98% | 368,703 | 322,194,049 |
| 2024-03-06 | 8.1 | 8.28 | 8.04 | 8.12 | -0.73% | 125,617 | 102,190,411 |
| 2024-03-05 | 8.54 | 8.56 | 8.16 | 8.18 | -5.21% | 218,031 | 180,849,959 |
| 2024-03-04 | 8.63 | 8.8 | 8.4 | 8.63 | +1.05% | 126,538 | 108,815,425 |
| 2024-03-01 | 8.61 | 8.7 | 8.45 | 8.54 | -1.04% | 117,529 | 100,727,345 |
| 2024-02-29 | 8.31 | 8.74 | 8.25 | 8.63 | +2.25% | 123,367 | 105,801,916 |
| 2024-02-28 | 8.72 | 9.05 | 8.3 | 8.44 | -3.1% | 229,887 | 201,955,520 |
| 2024-02-27 | 8.63 | 8.73 | 8.5 | 8.71 | +0.93% | 126,511 | 109,262,744 |
| 2024-02-26 | 8.6 | 8.8 | 8.56 | 8.63 | 0% | 102,332 | 88,671,497 |
| 2024-02-23 | 8.5 | 8.68 | 8.44 | 8.63 | +0.94% | 130,786 | 111,844,859 |
| 2024-02-22 | 8.23 | 8.66 | 8.23 | 8.55 | +2.52% | 133,160 | 113,095,471 |
| 2024-02-21 | 8.38 | 8.55 | 8.28 | 8.34 | -0.71% | 225,049 | 189,365,507 |
| 2024-02-20 | 7.59 | 8.4 | 7.43 | 8.4 | +9.95% | 219,758 | 174,915,046 |
| 2024-02-19 | 7.36 | 7.77 | 7.36 | 7.64 | +3.8% | 158,102 | 120,304,586 |
| 2024-02-08 | 6.88 | 7.37 | 6.71 | 7.36 | +8.71% | 202,068 | 142,612,790 |
| 2024-02-07 | 7.29 | 7.34 | 6.63 | 6.77 | -5.71% | 255,446 | 179,222,690 |
| 2024-02-06 | 6.91 | 7.42 | 6.48 | 7.18 | +3.31% | 263,405 | 182,805,270 |
| 2024-02-05 | 7.44 | 7.5 | 6.84 | 6.95 | -8.31% | 279,142 | 197,531,016 |
| 2024-02-02 | 8.05 | 8.3 | 7.43 | 7.58 | -8.23% | 383,809 | 299,611,167 |
| 2024-02-01 | 8.17 | 8.9 | 8.03 | 8.26 | -1.31% | 357,061 | 300,995,286 |
| 2024-01-31 | 8.63 | 9.03 | 8.33 | 8.37 | -7.21% | 388,337 | 334,455,224 |
| 2024-01-30 | 9.06 | 9.71 | 8.77 | 9.02 | +0.33% | 616,893 | 570,727,013 |
| 2024-01-29 | 8 | 8.99 | 8 | 8.99 | +10.04% | 219,106 | 191,043,086 |
| 2024-01-26 | 8.36 | 8.45 | 8.1 | 8.17 | -3.08% | 138,391 | 114,402,099 |
| 2024-01-25 | 8.42 | 8.64 | 8.27 | 8.43 | 0% | 149,855 | 126,252,407 |
| 2024-01-24 | 8.35 | 8.57 | 8.15 | 8.43 | +0.72% | 103,640 | 86,790,867 |
| 2024-01-23 | 8.18 | 8.41 | 8.08 | 8.37 | +1.82% | 129,171 | 106,858,387 |
| 2024-01-22 | 8.83 | 8.86 | 8.09 | 8.22 | -6.8% | 142,276 | 120,488,305 |
| 2024-01-19 | 8.92 | 9.04 | 8.75 | 8.82 | -0.9% | 71,442 | 63,368,155 |
| 2024-01-18 | 8.88 | 9.05 | 8.6 | 8.9 | -0.67% | 169,926 | 148,836,835 |
| 2024-01-17 | 9.24 | 9.39 | 8.96 | 8.96 | -5.39% | 174,251 | 159,471,863 |
| 2024-01-16 | 9.13 | 9.79 | 9.13 | 9.47 | +3.84% | 256,304 | 241,170,903 |
| 2024-01-15 | 9 | 9.32 | 8.99 | 9.12 | -1.51% | 141,405 | 128,876,343 |
| 2024-01-12 | 9.56 | 9.66 | 9.25 | 9.26 | -2.53% | 126,557 | 119,226,464 |
| 2024-01-11 | 9.47 | 9.58 | 9.37 | 9.5 | -0.21% | 114,532 | 108,411,739 |
| 2024-01-10 | 9.76 | 9.94 | 9.47 | 9.52 | -1.24% | 131,755 | 127,255,222 |
| 2024-01-09 | 9.53 | 9.81 | 9.47 | 9.64 | +1.05% | 162,695 | 156,429,231 |
| 2024-01-08 | 10.15 | 10.22 | 9.5 | 9.54 | -4.5% | 226,695 | 221,641,196 |
| 2024-01-05 | 10.39 | 10.62 | 9.97 | 9.99 | -2.82% | 181,733 | 186,396,796 |
| 2024-01-04 | 10.1 | 10.4 | 10.09 | 10.28 | +1.18% | 106,304 | 108,537,449 |
| 2024-01-03 | 10.12 | 10.2 | 10.02 | 10.16 | +0.59% | 63,711 | 64,392,692 |
| 2024-01-02 | 10.42 | 10.45 | 10.08 | 10.1 | -3.44% | 113,941 | 116,302,073 |
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：