股票概览
7.56
-2.33%
-0.18
7.89
开盘价
7.89
最高价
7.44
最低价
414,569
成交量
数据更新至: 2024-12-31
技术指标
8.09
MA5 (5日均线)
7.70
MA10 (10日均线)
7.47
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 | 7.89 | 7.89 | 7.44 | 7.56 | -2.33% | 414,569 | 315,380,378 |
| 2024-12-30 | 8.2 | 8.41 | 7.71 | 7.74 | -3.73% | 530,798 | 421,889,985 |
| 2024-12-27 | 8.25 | 8.38 | 7.83 | 8.04 | -5.3% | 702,227 | 567,992,410 |
| 2024-12-26 | 9 | 9.3 | 8.22 | 8.49 | -1.39% | 1,049,784 | 918,381,982 |
| 2024-12-25 | 8.33 | 8.61 | 8.08 | 8.61 | +9.96% | 454,860 | 381,805,887 |
| 2024-12-24 | 7.13 | 7.83 | 7.06 | 7.83 | +9.97% | 272,146 | 206,309,508 |
| 2024-12-23 | 7.31 | 7.39 | 7.1 | 7.12 | -3.65% | 174,122 | 125,372,007 |
| 2024-12-20 | 7.19 | 7.55 | 7.14 | 7.39 | +4.67% | 287,160 | 212,215,277 |
| 2024-12-19 | 7.11 | 7.15 | 6.97 | 7.06 | -1.67% | 124,849 | 87,877,501 |
| 2024-12-18 | 7.2 | 7.28 | 7.15 | 7.18 | -0.69% | 120,325 | 86,737,785 |
| 2024-12-17 | 7.62 | 7.68 | 7.18 | 7.23 | -2.95% | 225,727 | 165,655,145 |
| 2024-12-16 | 7.4 | 7.64 | 7.36 | 7.45 | +1.78% | 275,520 | 206,680,341 |
| 2024-12-13 | 7.45 | 7.45 | 7.29 | 7.32 | -1.88% | 152,302 | 112,158,234 |
| 2024-12-12 | 7.37 | 7.48 | 7.29 | 7.46 | +1.5% | 162,410 | 120,249,962 |
| 2024-12-11 | 7.13 | 7.37 | 7.12 | 7.35 | +2.65% | 166,551 | 121,731,394 |
| 2024-12-10 | 7.3 | 7.53 | 7.14 | 7.16 | +0.7% | 240,950 | 176,269,122 |
| 2024-12-09 | 7.15 | 7.19 | 7.04 | 7.11 | -0.56% | 95,974 | 68,208,902 |
| 2024-12-06 | 7.05 | 7.16 | 6.97 | 7.15 | +1.27% | 106,076 | 75,221,079 |
| 2024-12-05 | 7.03 | 7.07 | 6.97 | 7.06 | +0.14% | 71,650 | 50,315,206 |
| 2024-12-04 | 7.15 | 7.18 | 7 | 7.05 | -1.95% | 109,238 | 77,403,105 |
| 2024-12-03 | 7.23 | 7.26 | 7.11 | 7.19 | -0.55% | 98,898 | 70,926,410 |
| 2024-12-02 | 7.19 | 7.29 | 7.12 | 7.23 | +1.26% | 169,561 | 122,276,909 |
| 2024-11-29 | 6.99 | 7.16 | 6.99 | 7.14 | +1.85% | 154,271 | 109,628,732 |
| 2024-11-28 | 6.93 | 7.06 | 6.92 | 7.01 | +1.01% | 101,289 | 70,976,001 |
| 2024-11-27 | 6.85 | 6.95 | 6.71 | 6.94 | +1.02% | 89,016 | 60,559,996 |
| 2024-11-26 | 6.86 | 6.91 | 6.81 | 6.87 | +0.15% | 63,745 | 43,827,661 |
| 2024-11-25 | 6.79 | 6.89 | 6.74 | 6.86 | +1.18% | 88,970 | 60,681,813 |
| 2024-11-22 | 7.08 | 7.21 | 6.78 | 6.78 | -4.24% | 122,276 | 85,348,910 |
| 2024-11-21 | 6.95 | 7.13 | 6.91 | 7.08 | +1.43% | 116,172 | 81,446,340 |
| 2024-11-20 | 6.96 | 7 | 6.92 | 6.98 | +0.43% | 103,688 | 72,199,838 |
| 2024-11-19 | 6.84 | 6.96 | 6.81 | 6.95 | +1.61% | 82,346 | 56,520,495 |
| 2024-11-18 | 6.97 | 7.02 | 6.81 | 6.84 | -1.44% | 94,721 | 65,592,998 |
| 2024-11-15 | 7.08 | 7.1 | 6.93 | 6.94 | -1.42% | 112,867 | 79,303,263 |
| 2024-11-14 | 7.18 | 7.21 | 7.03 | 7.04 | -2.22% | 120,879 | 86,059,906 |
| 2024-11-13 | 7.32 | 7.34 | 7.12 | 7.2 | -1.64% | 128,373 | 92,478,009 |
| 2024-11-12 | 7.27 | 7.43 | 7.22 | 7.32 | +0.83% | 203,096 | 149,167,378 |
| 2024-11-11 | 7.2 | 7.26 | 7.12 | 7.26 | +0.41% | 166,630 | 119,773,625 |
| 2024-11-08 | 7.41 | 7.46 | 7.13 | 7.23 | -1.36% | 189,056 | 137,372,816 |
| 2024-11-07 | 7 | 7.34 | 6.95 | 7.33 | +4.56% | 208,127 | 150,364,237 |
| 2024-11-06 | 7.02 | 7.09 | 6.88 | 7.01 | +0.57% | 164,248 | 115,279,307 |
| 2024-11-05 | 6.81 | 7 | 6.77 | 6.97 | +2.2% | 149,252 | 103,537,221 |
| 2024-11-04 | 6.76 | 6.82 | 6.7 | 6.82 | +1.04% | 74,501 | 50,400,381 |
| 2024-11-01 | 6.82 | 6.92 | 6.7 | 6.75 | -1.46% | 134,538 | 91,435,875 |
| 2024-10-31 | 6.85 | 6.93 | 6.76 | 6.85 | -1.3% | 156,831 | 107,378,078 |
| 2024-10-30 | 6.98 | 7.06 | 6.83 | 6.94 | +0.14% | 174,568 | 121,385,734 |
| 2024-10-29 | 7.35 | 7.36 | 6.92 | 6.93 | -5.71% | 256,790 | 181,263,588 |
| 2024-10-28 | 7.34 | 7.36 | 7.23 | 7.35 | +1.66% | 125,667 | 91,805,841 |
| 2024-10-25 | 7.05 | 7.25 | 7.04 | 7.23 | +2.26% | 141,110 | 101,380,169 |
| 2024-10-24 | 7.02 | 7.19 | 7 | 7.07 | +0.28% | 103,293 | 73,174,732 |
| 2024-10-23 | 6.95 | 7.12 | 6.95 | 7.05 | +0.86% | 110,579 | 77,929,775 |
| 2024-10-22 | 6.87 | 7.01 | 6.81 | 6.99 | +1.6% | 123,663 | 85,648,933 |
| 2024-10-21 | 7.02 | 7.03 | 6.86 | 6.88 | -1.57% | 153,520 | 106,531,108 |
| 2024-10-18 | 6.85 | 7.13 | 6.75 | 6.99 | +2.04% | 135,131 | 93,722,760 |
| 2024-10-17 | 7.07 | 7.11 | 6.84 | 6.85 | -3.11% | 113,948 | 79,343,823 |
| 2024-10-16 | 6.93 | 7.14 | 6.92 | 7.07 | +0.71% | 84,299 | 59,402,978 |
| 2024-10-15 | 7.25 | 7.28 | 6.99 | 7.02 | -3.17% | 115,676 | 82,297,909 |
| 2024-10-14 | 7 | 7.3 | 6.94 | 7.25 | +3.72% | 136,812 | 97,342,787 |
| 2024-10-11 | 7.18 | 7.22 | 6.86 | 6.99 | -2.78% | 134,444 | 94,546,885 |
| 2024-10-10 | 7.37 | 7.54 | 7.1 | 7.19 | -2.44% | 170,269 | 123,980,816 |
| 2024-10-09 | 7.81 | 7.85 | 7.28 | 7.37 | -8.9% | 266,467 | 200,605,539 |
| 2024-10-08 | 8.49 | 8.5 | 7.74 | 8.09 | +4.66% | 296,782 | 241,244,453 |
| 2024-09-30 | 7.57 | 7.8 | 7.34 | 7.73 | +7.51% | 300,313 | 229,129,806 |
| 2024-09-27 | 7.1 | 7.19 | 7 | 7.19 | +3.9% | 96,218 | 68,355,083 |
| 2024-09-26 | 6.53 | 6.92 | 6.5 | 6.92 | +5.97% | 147,382 | 99,280,547 |
| 2024-09-25 | 6.53 | 6.75 | 6.5 | 6.53 | +1.24% | 115,343 | 76,479,700 |
| 2024-09-24 | 6.3 | 6.45 | 6.24 | 6.45 | +3.37% | 87,458 | 55,678,744 |
| 2024-09-23 | 6.2 | 6.25 | 6.12 | 6.24 | +0.81% | 55,153 | 34,269,347 |
| 2024-09-20 | 6.15 | 6.21 | 6.09 | 6.19 | +0.49% | 64,752 | 39,918,477 |
| 2024-09-19 | 5.92 | 6.23 | 5.92 | 6.16 | +4.58% | 116,910 | 71,507,955 |
| 2024-09-18 | 5.92 | 5.95 | 5.74 | 5.89 | -0.51% | 62,585 | 36,538,651 |
| 2024-09-13 | 6.01 | 6.03 | 5.91 | 5.92 | -1.5% | 46,053 | 27,472,443 |
| 2024-09-12 | 6.04 | 6.12 | 5.98 | 6.01 | -0.33% | 63,327 | 38,174,153 |
| 2024-09-11 | 6.06 | 6.11 | 6.01 | 6.03 | -0.66% | 49,771 | 30,079,621 |
| 2024-09-10 | 6.13 | 6.13 | 5.98 | 6.07 | -0.98% | 58,037 | 35,048,165 |
| 2024-09-09 | 6.08 | 6.2 | 6.02 | 6.13 | +0.49% | 59,038 | 36,160,290 |
| 2024-09-06 | 6.24 | 6.25 | 6.07 | 6.1 | -2.24% | 68,030 | 41,769,615 |
| 2024-09-05 | 6.2 | 6.25 | 6.17 | 6.24 | +1.3% | 43,175 | 26,860,533 |
| 2024-09-04 | 6.16 | 6.27 | 6.15 | 6.16 | -0.48% | 49,382 | 30,619,528 |
| 2024-09-03 | 6.19 | 6.26 | 6.15 | 6.19 | +0.32% | 52,383 | 32,477,418 |
| 2024-09-02 | 6.32 | 6.32 | 6.17 | 6.17 | -2.22% | 69,878 | 43,491,632 |
| 2024-08-30 | 6.11 | 6.42 | 6.09 | 6.31 | +3.27% | 101,432 | 63,776,983 |
| 2024-08-29 | 6.03 | 6.14 | 5.99 | 6.11 | +1.33% | 64,971 | 39,584,696 |
| 2024-08-28 | 6.01 | 6.09 | 5.97 | 6.03 | -0.33% | 61,242 | 36,932,137 |
| 2024-08-27 | 6.11 | 6.13 | 5.97 | 6.05 | -1.14% | 82,734 | 49,871,463 |
| 2024-08-26 | 6.17 | 6.3 | 6.09 | 6.12 | 0% | 93,971 | 58,109,697 |
| 2024-08-23 | 6.07 | 6.15 | 6.04 | 6.12 | -0.16% | 69,487 | 42,331,882 |
| 2024-08-22 | 6.22 | 6.27 | 6.11 | 6.13 | -1.45% | 47,008 | 28,952,063 |
| 2024-08-21 | 6.26 | 6.29 | 6.16 | 6.22 | -0.8% | 51,475 | 31,963,741 |
| 2024-08-20 | 6.39 | 6.44 | 6.23 | 6.27 | -2.03% | 53,202 | 33,551,699 |
| 2024-08-19 | 6.4 | 6.47 | 6.35 | 6.4 | -0.16% | 46,177 | 29,610,807 |
| 2024-08-16 | 6.49 | 6.54 | 6.41 | 6.41 | -0.93% | 44,074 | 28,417,546 |
| 2024-08-15 | 6.48 | 6.56 | 6.42 | 6.47 | +0.15% | 52,370 | 33,963,943 |
| 2024-08-14 | 6.55 | 6.58 | 6.44 | 6.46 | -1.37% | 44,391 | 28,770,684 |
| 2024-08-13 | 6.59 | 6.59 | 6.46 | 6.55 | -0.61% | 55,617 | 36,294,935 |
| 2024-08-12 | 6.59 | 6.66 | 6.54 | 6.59 | -0.75% | 69,958 | 46,063,675 |
| 2024-08-09 | 6.58 | 6.79 | 6.58 | 6.64 | +0.91% | 111,742 | 74,606,451 |
| 2024-08-08 | 6.49 | 6.62 | 6.45 | 6.58 | +1.39% | 99,324 | 65,040,722 |
| 2024-08-07 | 6.48 | 6.54 | 6.42 | 6.49 | -0.92% | 71,040 | 46,061,502 |
| 2024-08-06 | 6.43 | 6.56 | 6.36 | 6.55 | +2.83% | 98,652 | 63,757,490 |
| 2024-08-05 | 6.35 | 6.6 | 6.34 | 6.37 | -0.31% | 84,053 | 54,098,816 |
| 2024-08-02 | 6.37 | 6.48 | 6.34 | 6.39 | 0% | 48,883 | 31,375,092 |
| 2024-08-01 | 6.44 | 6.51 | 6.35 | 6.39 | -0.78% | 51,505 | 33,034,230 |
| 2024-07-31 | 6.16 | 6.44 | 6.15 | 6.44 | +3.37% | 113,859 | 72,333,058 |
| 2024-07-30 | 6.19 | 6.27 | 6.12 | 6.23 | +0.97% | 57,840 | 35,877,372 |
| 2024-07-29 | 6.27 | 6.27 | 6.12 | 6.17 | -1.59% | 65,819 | 40,774,802 |
| 2024-07-26 | 6.19 | 6.37 | 6.18 | 6.27 | +0.64% | 58,372 | 36,703,283 |
| 2024-07-25 | 6.06 | 6.27 | 6.06 | 6.23 | +1.96% | 68,315 | 42,282,605 |
| 2024-07-24 | 6.23 | 6.26 | 6.06 | 6.11 | -1.93% | 70,335 | 43,100,928 |
| 2024-07-23 | 6.43 | 6.46 | 6.22 | 6.23 | -3.26% | 68,698 | 43,420,340 |
| 2024-07-22 | 6.44 | 6.49 | 6.38 | 6.44 | -0.31% | 84,190 | 54,066,942 |
| 2024-07-19 | 6.42 | 6.5 | 6.35 | 6.46 | -0.31% | 54,730 | 35,223,071 |
| 2024-07-18 | 6.37 | 6.48 | 6.31 | 6.48 | +1.41% | 76,615 | 49,149,286 |
| 2024-07-17 | 6.35 | 6.44 | 6.34 | 6.39 | +0.31% | 66,114 | 42,273,933 |
| 2024-07-16 | 6.44 | 6.48 | 6.34 | 6.37 | -1.39% | 58,513 | 37,312,854 |
| 2024-07-15 | 6.53 | 6.56 | 6.41 | 6.46 | -1.07% | 66,533 | 42,920,258 |
| 2024-07-12 | 6.48 | 6.61 | 6.47 | 6.53 | +0.77% | 77,951 | 51,031,671 |
| 2024-07-11 | 6.41 | 6.52 | 6.38 | 6.48 | +2.37% | 95,560 | 61,779,656 |
| 2024-07-10 | 6.35 | 6.45 | 6.27 | 6.33 | -0.63% | 82,457 | 52,289,090 |
| 2024-07-09 | 6.25 | 6.4 | 6.22 | 6.37 | +1.59% | 118,545 | 74,718,837 |
| 2024-07-08 | 6.62 | 6.62 | 6.24 | 6.27 | -5.57% | 150,763 | 95,935,664 |
| 2024-07-05 | 6.68 | 6.75 | 6.53 | 6.64 | -0.75% | 105,203 | 69,600,724 |
| 2024-07-04 | 7 | 7 | 6.59 | 6.69 | -4.43% | 127,304 | 85,924,000 |
| 2024-07-03 | 7.04 | 7.07 | 6.96 | 7 | -0.57% | 56,204 | 39,398,666 |
| 2024-07-02 | 7.08 | 7.12 | 7.01 | 7.04 | +0.14% | 67,017 | 47,319,581 |
| 2024-07-01 | 7.01 | 7.09 | 6.84 | 7.03 | -0.57% | 93,820 | 65,408,626 |
| 2024-06-28 | 7.11 | 7.2 | 7.01 | 7.07 | -1.67% | 86,253 | 61,361,611 |
| 2024-06-27 | 7.21 | 7.25 | 7.09 | 7.19 | -0.55% | 71,731 | 51,309,473 |
| 2024-06-26 | 7.07 | 7.25 | 6.99 | 7.23 | +2.7% | 63,668 | 45,483,784 |
| 2024-06-25 | 7.03 | 7.12 | 7.01 | 7.04 | +0.57% | 62,678 | 44,272,537 |
| 2024-06-24 | 7.27 | 7.27 | 7 | 7 | -4.63% | 76,996 | 54,593,542 |
| 2024-06-21 | 7.3 | 7.41 | 7.24 | 7.34 | -0.27% | 59,293 | 43,331,574 |
| 2024-06-20 | 7.52 | 7.54 | 7.27 | 7.36 | -2.52% | 77,098 | 56,910,473 |
| 2024-06-19 | 7.65 | 7.69 | 7.51 | 7.55 | -1.05% | 54,954 | 41,588,548 |
| 2024-06-18 | 7.62 | 7.7 | 7.54 | 7.63 | +1.46% | 58,528 | 44,726,030 |
| 2024-06-17 | 7.71 | 7.75 | 7.51 | 7.52 | -2.59% | 70,751 | 53,802,088 |
| 2024-06-14 | 7.69 | 7.73 | 7.58 | 7.72 | +0.65% | 52,372 | 40,073,127 |
| 2024-06-13 | 7.74 | 7.82 | 7.66 | 7.67 | -0.9% | 63,935 | 49,367,537 |
| 2024-06-12 | 7.69 | 7.76 | 7.66 | 7.74 | +0.39% | 52,989 | 40,943,188 |
| 2024-06-11 | 7.65 | 7.73 | 7.52 | 7.71 | +0.78% | 50,838 | 38,852,883 |
| 2024-06-07 | 7.63 | 7.81 | 7.59 | 7.65 | +1.59% | 63,758 | 49,001,807 |
| 2024-06-06 | 7.81 | 7.86 | 7.49 | 7.53 | -3.34% | 95,715 | 73,092,835 |
| 2024-06-05 | 7.82 | 7.92 | 7.77 | 7.79 | -1.14% | 58,825 | 46,122,379 |
| 2024-06-04 | 7.84 | 7.89 | 7.7 | 7.88 | +0.51% | 74,844 | 58,353,627 |
| 2024-06-03 | 8.02 | 8.02 | 7.81 | 7.84 | -2.49% | 74,739 | 58,967,471 |
| 2024-05-31 | 7.89 | 8.07 | 7.89 | 8.04 | +1.9% | 61,223 | 49,050,866 |
| 2024-05-30 | 7.92 | 8.02 | 7.86 | 7.89 | -1.5% | 65,276 | 51,701,188 |
| 2024-05-29 | 7.95 | 8.06 | 7.93 | 8.01 | +0.38% | 59,330 | 47,491,933 |
| 2024-05-28 | 8.09 | 8.12 | 7.98 | 7.98 | -1.48% | 64,439 | 51,674,152 |
| 2024-05-27 | 8.01 | 8.12 | 7.96 | 8.1 | +0.5% | 73,266 | 58,852,686 |
| 2024-05-24 | 8.21 | 8.26 | 8.03 | 8.06 | -1.83% | 107,653 | 87,292,031 |
| 2024-05-23 | 8.41 | 8.54 | 8.12 | 8.21 | -5.63% | 280,104 | 231,831,358 |
| 2024-05-22 | 9.23 | 9.39 | 8.65 | 8.7 | +1.87% | 380,591 | 340,107,134 |
| 2024-05-21 | 8.72 | 8.72 | 8.49 | 8.54 | -1.84% | 105,962 | 90,719,148 |
| 2024-05-20 | 8.68 | 8.79 | 8.63 | 8.7 | +0.23% | 123,438 | 107,554,276 |
| 2024-05-17 | 8.44 | 8.69 | 8.39 | 8.68 | +2.84% | 118,834 | 101,664,306 |
| 2024-05-16 | 8.5 | 8.56 | 8.42 | 8.44 | -0.12% | 88,676 | 75,259,398 |
| 2024-05-15 | 8.64 | 8.64 | 8.41 | 8.45 | -2.54% | 151,626 | 128,725,921 |
| 2024-05-14 | 8.58 | 8.75 | 8.55 | 8.67 | +1.29% | 149,058 | 129,066,451 |
| 2024-05-13 | 8.62 | 8.88 | 8.54 | 8.56 | -2.06% | 184,327 | 159,761,367 |
| 2024-05-10 | 8.83 | 9 | 8.68 | 8.74 | -0.57% | 227,011 | 200,640,380 |
| 2024-05-09 | 8.85 | 8.94 | 8.72 | 8.79 | -1.35% | 249,358 | 220,156,252 |
| 2024-05-08 | 8.68 | 9.04 | 8.61 | 8.91 | +1.83% | 380,706 | 336,732,559 |
| 2024-05-07 | 9.08 | 9.2 | 8.68 | 8.75 | +0.81% | 501,537 | 444,670,789 |
| 2024-05-06 | 8.28 | 8.68 | 8.28 | 8.68 | +10.01% | 157,044 | 134,261,812 |
| 2024-04-30 | 8.35 | 8.36 | 7.89 | 7.89 | -5.96% | 210,397 | 168,650,595 |
| 2024-04-29 | 8.13 | 8.45 | 8.12 | 8.39 | +3.07% | 138,726 | 116,073,785 |
| 2024-04-26 | 7.98 | 8.15 | 7.95 | 8.14 | +1.88% | 84,304 | 68,037,363 |
| 2024-04-25 | 7.99 | 8.07 | 7.94 | 7.99 | +0.13% | 54,848 | 43,842,145 |
| 2024-04-24 | 8.08 | 8.08 | 7.9 | 7.98 | -0.87% | 65,020 | 51,704,252 |
| 2024-04-23 | 7.85 | 8.09 | 7.81 | 8.05 | +3.07% | 93,861 | 74,786,944 |
| 2024-04-22 | 7.76 | 7.9 | 7.65 | 7.81 | +0.13% | 51,838 | 40,458,020 |
| 2024-04-19 | 7.93 | 7.93 | 7.71 | 7.8 | -1.02% | 66,145 | 51,564,275 |
| 2024-04-18 | 8 | 8.09 | 7.86 | 7.88 | -2.35% | 100,101 | 79,633,847 |
| 2024-04-17 | 7.7 | 8.07 | 7.7 | 8.07 | +3.99% | 103,920 | 82,241,367 |
| 2024-04-16 | 8 | 8 | 7.56 | 7.76 | -3.24% | 105,803 | 82,007,924 |
| 2024-04-15 | 8 | 8.07 | 7.77 | 8.02 | 0% | 128,990 | 101,928,892 |
| 2024-04-12 | 8.1 | 8.14 | 7.93 | 8.02 | -0.99% | 111,112 | 89,287,034 |
| 2024-04-11 | 7.98 | 8.19 | 7.87 | 8.1 | +1.25% | 172,355 | 139,421,442 |
| 2024-04-10 | 8.25 | 8.25 | 7.92 | 8 | -3.5% | 118,183 | 95,048,461 |
| 2024-04-09 | 8.05 | 8.33 | 7.89 | 8.29 | +3.37% | 126,286 | 102,468,087 |
| 2024-04-08 | 8.13 | 8.18 | 7.97 | 8.02 | -1.11% | 84,990 | 68,483,814 |
| 2024-04-03 | 8.41 | 8.41 | 8.09 | 8.11 | -3.11% | 130,080 | 106,630,706 |
| 2024-04-02 | 8.53 | 8.53 | 8.15 | 8.37 | -1.88% | 136,564 | 113,382,536 |
| 2024-04-01 | 8.38 | 8.69 | 8.38 | 8.53 | +1.07% | 187,897 | 160,608,234 |
| 2024-03-29 | 8.78 | 8.78 | 8.27 | 8.44 | -3.98% | 172,542 | 145,245,945 |
| 2024-03-28 | 8.77 | 8.93 | 8.67 | 8.79 | +0.69% | 91,274 | 80,226,485 |
| 2024-03-27 | 9.22 | 9.22 | 8.72 | 8.73 | -5.31% | 165,180 | 146,816,174 |
| 2024-03-26 | 9.2 | 9.37 | 9.06 | 9.22 | +0.22% | 101,212 | 93,058,299 |
| 2024-03-25 | 9.41 | 9.46 | 9.2 | 9.2 | -2.85% | 78,040 | 72,835,135 |
| 2024-03-22 | 9.64 | 9.64 | 9.18 | 9.47 | -0.84% | 125,341 | 117,545,669 |
| 2024-03-21 | 9.73 | 9.73 | 9.45 | 9.55 | -0.73% | 57,811 | 55,217,810 |
| 2024-03-20 | 9.69 | 9.79 | 9.53 | 9.62 | -0.72% | 56,037 | 53,858,758 |
| 2024-03-19 | 9.72 | 9.78 | 9.57 | 9.69 | +0.21% | 65,381 | 63,370,484 |
| 2024-03-18 | 9.42 | 9.7 | 9.38 | 9.67 | +2.65% | 81,981 | 78,599,330 |
| 2024-03-15 | 9.4 | 9.46 | 9.31 | 9.42 | +0.11% | 49,658 | 46,631,560 |
| 2024-03-14 | 9.31 | 9.58 | 9.31 | 9.41 | +0.32% | 84,398 | 79,599,632 |
| 2024-03-13 | 9.5 | 9.5 | 9.18 | 9.38 | -1.37% | 99,496 | 92,783,394 |
| 2024-03-12 | 9.29 | 9.53 | 9.26 | 9.51 | +2.48% | 77,165 | 72,927,926 |
| 2024-03-11 | 9.25 | 9.4 | 9.18 | 9.28 | +0.32% | 55,827 | 51,769,700 |
| 2024-03-08 | 9.12 | 9.48 | 9.11 | 9.25 | +1.65% | 83,591 | 77,802,602 |
| 2024-03-07 | 8.84 | 9.34 | 8.84 | 9.1 | +2.25% | 149,378 | 137,020,799 |
| 2024-03-06 | 8.98 | 9.01 | 8.74 | 8.9 | -1.33% | 94,881 | 84,116,623 |
| 2024-03-05 | 9.08 | 9.14 | 8.95 | 9.02 | -0.99% | 56,323 | 50,869,878 |
| 2024-03-04 | 9 | 9.14 | 8.79 | 9.11 | +1% | 82,772 | 74,125,570 |
| 2024-03-01 | 9.08 | 9.23 | 8.95 | 9.02 | -1.1% | 72,577 | 65,497,914 |
| 2024-02-29 | 8.76 | 9.18 | 8.72 | 9.12 | +4.23% | 94,287 | 85,334,207 |
| 2024-02-28 | 9.07 | 9.41 | 8.75 | 8.75 | -3.1% | 117,914 | 107,433,778 |
| 2024-02-27 | 8.96 | 9.1 | 8.88 | 9.03 | +0.44% | 76,104 | 68,534,201 |
| 2024-02-26 | 8.76 | 9.09 | 8.7 | 8.99 | +2.39% | 102,716 | 92,078,513 |
| 2024-02-23 | 8.44 | 8.81 | 8.44 | 8.78 | +3.05% | 97,242 | 83,896,266 |
| 2024-02-22 | 8.48 | 8.66 | 8.41 | 8.52 | +0.59% | 89,513 | 75,938,789 |
| 2024-02-21 | 8.04 | 8.69 | 7.96 | 8.47 | +4.57% | 150,957 | 126,249,095 |
| 2024-02-20 | 7.99 | 8.16 | 7.9 | 8.1 | +1% | 105,693 | 84,774,964 |
| 2024-02-19 | 7.97 | 8.32 | 7.92 | 8.02 | +0.88% | 127,199 | 102,763,708 |
| 2024-02-08 | 7.86 | 8.25 | 7.84 | 7.95 | -0.63% | 187,173 | 151,240,262 |
| 2024-02-07 | 7.37 | 8.09 | 7.37 | 8 | +8.84% | 242,604 | 193,156,275 |
| 2024-02-06 | 6.74 | 7.35 | 6.38 | 7.35 | +10.03% | 145,318 | 100,300,987 |
| 2024-02-05 | 7.17 | 7.17 | 6.46 | 6.68 | -6.96% | 171,737 | 115,408,054 |
| 2024-02-02 | 7.6 | 7.73 | 6.86 | 7.18 | -5.77% | 129,399 | 93,678,665 |
| 2024-02-01 | 7.44 | 7.74 | 7.24 | 7.62 | +1.06% | 121,892 | 91,559,918 |
| 2024-01-31 | 7.81 | 7.82 | 7.38 | 7.54 | -3.33% | 106,757 | 80,782,166 |
| 2024-01-30 | 8.12 | 8.22 | 7.79 | 7.8 | -4.65% | 99,052 | 79,241,952 |
| 2024-01-29 | 8.63 | 8.63 | 8.16 | 8.18 | -4.44% | 86,250 | 71,841,346 |
| 2024-01-26 | 8.5 | 8.74 | 8.46 | 8.56 | +0.47% | 91,638 | 78,709,327 |
| 2024-01-25 | 8.45 | 8.56 | 8.29 | 8.52 | +0.95% | 121,016 | 102,205,766 |
| 2024-01-24 | 8.16 | 8.49 | 8.02 | 8.44 | +4.46% | 161,983 | 133,681,128 |
| 2024-01-23 | 8.18 | 8.2 | 7.82 | 8.08 | -0.98% | 119,735 | 95,875,926 |
| 2024-01-22 | 8.88 | 8.94 | 8.09 | 8.16 | -8.72% | 94,493 | 79,816,491 |
| 2024-01-19 | 8.95 | 9.09 | 8.84 | 8.94 | +0.34% | 50,879 | 45,628,298 |
| 2024-01-18 | 8.96 | 9.01 | 8.64 | 8.91 | -1.22% | 97,809 | 86,203,998 |
| 2024-01-17 | 9.3 | 9.42 | 9.01 | 9.02 | -3.74% | 61,289 | 56,302,962 |
| 2024-01-16 | 9.57 | 9.63 | 9.17 | 9.37 | -2.09% | 77,982 | 72,958,237 |
| 2024-01-15 | 9.31 | 9.64 | 9.27 | 9.57 | +2.35% | 68,892 | 65,548,161 |
| 2024-01-12 | 9.81 | 9.82 | 9.32 | 9.35 | -5.27% | 105,023 | 100,087,112 |
| 2024-01-11 | 9.5 | 9.96 | 9.46 | 9.87 | +3.13% | 147,545 | 143,108,959 |
| 2024-01-10 | 9.17 | 9.7 | 9.01 | 9.57 | +4.36% | 130,677 | 123,528,832 |
| 2024-01-09 | 8.92 | 9.28 | 8.92 | 9.17 | +2.57% | 53,405 | 48,775,796 |
| 2024-01-08 | 9.26 | 9.26 | 8.92 | 8.94 | -3.66% | 61,260 | 55,448,952 |
| 2024-01-05 | 9.27 | 9.38 | 9.16 | 9.28 | -0.75% | 51,149 | 47,372,170 |
| 2024-01-04 | 9.31 | 9.35 | 9.16 | 9.35 | +0.43% | 41,951 | 38,838,081 |
| 2024-01-03 | 9.36 | 9.52 | 9.29 | 9.31 | -0.96% | 50,681 | 47,540,983 |
| 2024-01-02 | 9.65 | 9.68 | 9.36 | 9.4 | -2.39% | 70,776 | 67,353,449 |
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：