股票概览
6.97
-3.19%
-0.23
7.22
开盘价
7.28
最高价
6.97
最低价
79,942
成交量
数据更新至: 2024-12-31
技术指标
7.19
MA5 (5日均线)
7.45
MA10 (10日均线)
7.81
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 | 7.22 | 7.28 | 6.97 | 6.97 | -3.19% | 79,942 | 56,766,678 |
| 2024-12-30 | 7.29 | 7.29 | 7.1 | 7.2 | -1.23% | 75,318 | 54,172,000 |
| 2024-12-27 | 7.23 | 7.38 | 7.16 | 7.29 | +0.83% | 63,268 | 46,261,667 |
| 2024-12-26 | 7.19 | 7.36 | 7.19 | 7.23 | -0.41% | 71,177 | 51,827,801 |
| 2024-12-25 | 7.32 | 7.35 | 7.1 | 7.26 | -1.49% | 84,498 | 61,009,003 |
| 2024-12-24 | 7.35 | 7.39 | 7.18 | 7.37 | +0.82% | 83,612 | 61,007,529 |
| 2024-12-23 | 7.85 | 7.87 | 7.28 | 7.31 | -7.35% | 149,229 | 111,785,427 |
| 2024-12-20 | 7.9 | 8 | 7.79 | 7.89 | -0.63% | 103,430 | 81,635,661 |
| 2024-12-19 | 7.85 | 7.98 | 7.69 | 7.94 | -0.63% | 118,644 | 92,943,832 |
| 2024-12-18 | 7.99 | 8.17 | 7.76 | 7.99 | +0.5% | 131,807 | 105,599,989 |
| 2024-12-17 | 8.3 | 8.38 | 7.91 | 7.95 | -5.36% | 184,339 | 148,518,513 |
| 2024-12-16 | 8.25 | 8.58 | 7.99 | 8.4 | +1.94% | 289,981 | 240,601,681 |
| 2024-12-13 | 8.22 | 8.46 | 8.17 | 8.24 | +0.12% | 206,085 | 172,066,079 |
| 2024-12-12 | 8.29 | 8.43 | 8.12 | 8.23 | -1.08% | 113,224 | 93,491,796 |
| 2024-12-11 | 8.16 | 8.44 | 8.06 | 8.32 | +1.71% | 155,275 | 128,649,337 |
| 2024-12-10 | 8.49 | 8.5 | 8.14 | 8.18 | -1.33% | 162,036 | 134,209,227 |
| 2024-12-09 | 8.39 | 8.59 | 8.21 | 8.29 | -0.96% | 167,397 | 139,844,539 |
| 2024-12-06 | 8.11 | 8.44 | 8.07 | 8.37 | +4.1% | 241,631 | 200,259,107 |
| 2024-12-05 | 7.72 | 8.2 | 7.7 | 8.04 | +4.15% | 167,728 | 134,112,916 |
| 2024-12-04 | 7.95 | 7.96 | 7.68 | 7.72 | -3.26% | 115,447 | 89,992,680 |
| 2024-12-03 | 7.92 | 8.09 | 7.85 | 7.98 | +0.76% | 148,052 | 118,233,980 |
| 2024-12-02 | 7.81 | 8.06 | 7.8 | 7.92 | +1.54% | 149,003 | 118,311,896 |
| 2024-11-29 | 7.74 | 7.91 | 7.65 | 7.8 | +0.13% | 165,791 | 128,923,103 |
| 2024-11-28 | 7.89 | 8.14 | 7.74 | 7.79 | -0.13% | 232,625 | 184,382,076 |
| 2024-11-27 | 7.46 | 7.8 | 7.22 | 7.8 | +4.42% | 214,859 | 163,068,835 |
| 2024-11-26 | 7.41 | 7.67 | 7.37 | 7.47 | +0.81% | 133,302 | 100,683,940 |
| 2024-11-25 | 7.4 | 7.45 | 7.18 | 7.41 | +1.09% | 86,347 | 63,202,601 |
| 2024-11-22 | 7.54 | 7.68 | 7.27 | 7.33 | -2.91% | 121,801 | 91,694,650 |
| 2024-11-21 | 7.51 | 7.61 | 7.45 | 7.55 | +0.4% | 85,125 | 64,102,672 |
| 2024-11-20 | 7.2 | 7.59 | 7.2 | 7.52 | +3.72% | 130,496 | 97,152,985 |
| 2024-11-19 | 7.14 | 7.26 | 7.04 | 7.25 | +1.12% | 90,219 | 64,516,414 |
| 2024-11-18 | 7.48 | 7.58 | 7.11 | 7.17 | -3.5% | 123,811 | 89,714,348 |
| 2024-11-15 | 7.36 | 7.73 | 7.35 | 7.43 | +0.54% | 161,298 | 122,055,355 |
| 2024-11-14 | 7.6 | 7.74 | 7.38 | 7.39 | -2.76% | 94,577 | 71,216,309 |
| 2024-11-13 | 7.43 | 7.77 | 7.43 | 7.6 | +2.29% | 144,992 | 110,046,509 |
| 2024-11-12 | 7.58 | 7.61 | 7.36 | 7.43 | -1.98% | 96,474 | 72,368,666 |
| 2024-11-11 | 7.38 | 7.63 | 7.36 | 7.58 | +2.99% | 99,394 | 74,878,544 |
| 2024-11-08 | 7.39 | 7.6 | 7.32 | 7.36 | 0% | 118,114 | 87,602,186 |
| 2024-11-07 | 7.12 | 7.38 | 7.12 | 7.36 | +1.94% | 85,997 | 62,601,720 |
| 2024-11-06 | 7.17 | 7.43 | 7.08 | 7.22 | +1.55% | 117,471 | 84,671,167 |
| 2024-11-05 | 6.96 | 7.13 | 6.93 | 7.11 | +2.01% | 96,317 | 67,782,262 |
| 2024-11-04 | 6.89 | 6.97 | 6.8 | 6.97 | +1.31% | 82,894 | 57,043,625 |
| 2024-11-01 | 7.07 | 7.14 | 6.87 | 6.88 | -3.64% | 116,129 | 80,933,600 |
| 2024-10-31 | 7.14 | 7.19 | 6.91 | 7.14 | -2.86% | 165,150 | 117,109,242 |
| 2024-10-30 | 7.47 | 7.5 | 7.31 | 7.35 | -1.47% | 64,666 | 47,895,663 |
| 2024-10-29 | 7.77 | 7.81 | 7.44 | 7.46 | -2.61% | 82,361 | 62,652,769 |
| 2024-10-28 | 7.58 | 7.67 | 7.51 | 7.66 | +2% | 88,251 | 67,122,373 |
| 2024-10-25 | 7.41 | 7.6 | 7.35 | 7.51 | +1.35% | 70,824 | 53,066,904 |
| 2024-10-24 | 7.37 | 7.45 | 7.31 | 7.41 | -0.4% | 52,955 | 39,067,732 |
| 2024-10-23 | 7.62 | 7.62 | 7.4 | 7.44 | -1.98% | 79,130 | 59,123,310 |
| 2024-10-22 | 7.36 | 7.72 | 7.36 | 7.59 | +3.27% | 136,310 | 103,305,861 |
| 2024-10-21 | 7.16 | 7.44 | 7.16 | 7.35 | +2.23% | 98,652 | 72,107,566 |
| 2024-10-18 | 7.13 | 7.29 | 7.02 | 7.19 | +0.98% | 89,068 | 63,988,134 |
| 2024-10-17 | 7.13 | 7.26 | 7.1 | 7.12 | -0.14% | 57,711 | 41,466,038 |
| 2024-10-16 | 7.07 | 7.2 | 7.02 | 7.13 | +0.85% | 45,565 | 32,438,849 |
| 2024-10-15 | 7.15 | 7.23 | 7.06 | 7.07 | -1.12% | 48,693 | 34,775,126 |
| 2024-10-14 | 7.05 | 7.18 | 6.94 | 7.15 | +1.71% | 55,498 | 39,257,726 |
| 2024-10-11 | 7.21 | 7.28 | 6.98 | 7.03 | -3.03% | 78,806 | 56,231,138 |
| 2024-10-10 | 7.3 | 7.45 | 7.15 | 7.25 | +0.55% | 93,936 | 68,573,510 |
| 2024-10-09 | 7.76 | 7.76 | 7.17 | 7.21 | -8.73% | 147,763 | 109,067,372 |
| 2024-10-08 | 8.37 | 8.37 | 7.43 | 7.9 | +3.81% | 247,010 | 194,654,710 |
| 2024-09-30 | 7.39 | 7.69 | 7.22 | 7.61 | +7.33% | 197,228 | 147,489,413 |
| 2024-09-27 | 6.98 | 7.16 | 6.93 | 7.09 | +2.6% | 56,613 | 39,870,591 |
| 2024-09-26 | 6.81 | 6.92 | 6.74 | 6.91 | +1.92% | 43,250 | 29,591,041 |
| 2024-09-25 | 6.69 | 6.98 | 6.68 | 6.78 | +1.5% | 70,008 | 47,915,115 |
| 2024-09-24 | 6.46 | 6.68 | 6.46 | 6.68 | +3.41% | 49,583 | 32,658,852 |
| 2024-09-23 | 6.55 | 6.55 | 6.39 | 6.46 | +0.16% | 23,913 | 15,429,351 |
| 2024-09-20 | 6.43 | 6.48 | 6.4 | 6.45 | +0.16% | 23,066 | 14,847,689 |
| 2024-09-19 | 6.32 | 6.46 | 6.31 | 6.44 | +1.74% | 27,931 | 17,889,239 |
| 2024-09-18 | 6.42 | 6.42 | 6.21 | 6.33 | -0.31% | 23,083 | 14,563,630 |
| 2024-09-13 | 6.42 | 6.49 | 6.35 | 6.35 | -1.4% | 24,062 | 15,420,745 |
| 2024-09-12 | 6.48 | 6.57 | 6.43 | 6.44 | -0.62% | 19,885 | 12,915,232 |
| 2024-09-11 | 6.48 | 6.55 | 6.44 | 6.48 | -0.77% | 26,505 | 17,181,816 |
| 2024-09-10 | 6.45 | 6.55 | 6.34 | 6.53 | +1.08% | 30,268 | 19,458,111 |
| 2024-09-09 | 6.43 | 6.54 | 6.37 | 6.46 | 0% | 24,342 | 15,741,387 |
| 2024-09-06 | 6.56 | 6.56 | 6.44 | 6.46 | -1.22% | 24,817 | 16,109,814 |
| 2024-09-05 | 6.37 | 6.58 | 6.34 | 6.54 | +3.15% | 37,251 | 24,201,389 |
| 2024-09-04 | 6.35 | 6.43 | 6.33 | 6.34 | -1.25% | 30,539 | 19,454,198 |
| 2024-09-03 | 6.43 | 6.49 | 6.33 | 6.42 | +0.16% | 29,852 | 19,120,282 |
| 2024-09-02 | 6.51 | 6.53 | 6.41 | 6.41 | -1.38% | 38,768 | 25,100,490 |
| 2024-08-30 | 6.23 | 6.58 | 6.23 | 6.5 | +4.5% | 64,455 | 41,696,173 |
| 2024-08-29 | 6.22 | 6.3 | 6.11 | 6.22 | -0.8% | 36,921 | 22,973,795 |
| 2024-08-28 | 6.16 | 6.3 | 6.08 | 6.27 | +1.29% | 31,445 | 19,555,298 |
| 2024-08-27 | 6.25 | 6.34 | 6.16 | 6.19 | -1.28% | 37,178 | 23,152,577 |
| 2024-08-26 | 6.4 | 6.4 | 6.19 | 6.27 | -1.42% | 35,640 | 22,405,086 |
| 2024-08-23 | 6.4 | 6.45 | 6.31 | 6.36 | -0.78% | 33,095 | 21,071,159 |
| 2024-08-22 | 6.59 | 6.65 | 6.41 | 6.41 | -3.03% | 38,527 | 25,049,171 |
| 2024-08-21 | 6.73 | 6.74 | 6.57 | 6.61 | -0.15% | 40,392 | 26,854,320 |
| 2024-08-20 | 6.68 | 6.75 | 6.55 | 6.62 | -1.05% | 39,073 | 25,913,729 |
| 2024-08-19 | 6.63 | 6.72 | 6.59 | 6.69 | +0.75% | 31,038 | 20,708,253 |
| 2024-08-16 | 6.62 | 6.68 | 6.6 | 6.64 | +0.15% | 32,782 | 21,762,070 |
| 2024-08-15 | 6.46 | 6.64 | 6.41 | 6.63 | +2.63% | 45,551 | 29,945,499 |
| 2024-08-14 | 6.41 | 6.51 | 6.39 | 6.46 | +0.62% | 28,934 | 18,699,063 |
| 2024-08-13 | 6.39 | 6.42 | 6.33 | 6.42 | +0.47% | 24,037 | 15,337,415 |
| 2024-08-12 | 6.36 | 6.48 | 6.27 | 6.39 | 0% | 35,818 | 22,862,453 |
| 2024-08-09 | 6.54 | 6.55 | 6.37 | 6.39 | -1.84% | 26,706 | 17,215,515 |
| 2024-08-08 | 6.53 | 6.57 | 6.33 | 6.51 | +0.31% | 55,046 | 35,511,903 |
| 2024-08-07 | 6.53 | 6.55 | 6.44 | 6.49 | -0.31% | 25,821 | 16,806,992 |
| 2024-08-06 | 6.47 | 6.54 | 6.41 | 6.51 | +2.04% | 26,772 | 17,289,231 |
| 2024-08-05 | 6.41 | 6.61 | 6.37 | 6.38 | -1.24% | 39,298 | 25,481,555 |
| 2024-08-02 | 6.45 | 6.59 | 6.45 | 6.46 | -0.77% | 34,827 | 22,724,248 |
| 2024-08-01 | 6.51 | 6.61 | 6.49 | 6.51 | +0.15% | 30,294 | 19,802,123 |
| 2024-07-31 | 6.22 | 6.51 | 6.22 | 6.5 | +3.67% | 43,920 | 28,238,195 |
| 2024-07-30 | 6.21 | 6.3 | 6.19 | 6.27 | +0.32% | 27,314 | 17,066,826 |
| 2024-07-29 | 6.26 | 6.31 | 6.12 | 6.25 | +0.16% | 28,089 | 17,490,962 |
| 2024-07-26 | 6.18 | 6.25 | 6.14 | 6.24 | +1.3% | 23,371 | 14,516,686 |
| 2024-07-25 | 6.07 | 6.19 | 6.01 | 6.16 | +1.65% | 27,779 | 17,001,713 |
| 2024-07-24 | 6.17 | 6.17 | 6.05 | 6.06 | -1.14% | 27,879 | 17,005,356 |
| 2024-07-23 | 6.3 | 6.3 | 6.13 | 6.13 | -2.23% | 26,244 | 16,294,028 |
| 2024-07-22 | 6.25 | 6.3 | 6.17 | 6.27 | +0.32% | 30,242 | 18,901,633 |
| 2024-07-19 | 6.2 | 6.32 | 6.18 | 6.25 | +0.16% | 30,019 | 18,795,068 |
| 2024-07-18 | 6.21 | 6.27 | 6.07 | 6.24 | -4% | 35,952 | 22,126,916 |
| 2024-07-17 | 6.51 | 6.6 | 6.49 | 6.5 | -0.31% | 42,064 | 27,489,074 |
| 2024-07-16 | 6.59 | 6.61 | 6.47 | 6.52 | -0.91% | 37,407 | 24,352,800 |
| 2024-07-15 | 6.67 | 6.68 | 6.57 | 6.58 | -1.2% | 36,816 | 24,313,458 |
| 2024-07-12 | 6.77 | 6.83 | 6.62 | 6.66 | -1.91% | 51,554 | 34,600,811 |
| 2024-07-11 | 6.79 | 6.85 | 6.7 | 6.79 | +2.11% | 42,950 | 29,119,254 |
| 2024-07-10 | 6.73 | 6.86 | 6.65 | 6.65 | -1.77% | 36,248 | 24,470,182 |
| 2024-07-09 | 6.6 | 6.79 | 6.57 | 6.77 | +1.5% | 41,741 | 28,016,809 |
| 2024-07-08 | 6.83 | 6.88 | 6.65 | 6.67 | -2.91% | 31,937 | 21,514,430 |
| 2024-07-05 | 6.77 | 6.9 | 6.7 | 6.87 | +1.48% | 43,481 | 29,623,136 |
| 2024-07-04 | 6.99 | 7.06 | 6.75 | 6.77 | -3.15% | 37,180 | 25,470,017 |
| 2024-07-03 | 7.07 | 7.1 | 6.98 | 6.99 | -1.13% | 41,483 | 29,177,895 |
| 2024-07-02 | 6.98 | 7.12 | 6.97 | 7.07 | +1% | 41,052 | 29,026,642 |
| 2024-07-01 | 6.9 | 7.03 | 6.8 | 7 | +1.6% | 40,902 | 28,350,479 |
| 2024-06-28 | 6.84 | 6.98 | 6.84 | 6.89 | +0.44% | 36,681 | 25,385,182 |
| 2024-06-27 | 6.94 | 7.02 | 6.85 | 6.86 | -1.01% | 45,870 | 31,807,861 |
| 2024-06-26 | 6.61 | 6.94 | 6.61 | 6.93 | +4.68% | 58,970 | 40,064,265 |
| 2024-06-25 | 6.63 | 6.73 | 6.55 | 6.62 | -0.15% | 36,191 | 24,001,205 |
| 2024-06-24 | 6.84 | 6.85 | 6.56 | 6.63 | -3.91% | 62,723 | 41,840,651 |
| 2024-06-21 | 6.94 | 7 | 6.81 | 6.9 | -0.14% | 35,614 | 24,656,255 |
| 2024-06-20 | 7.03 | 7.12 | 6.9 | 6.91 | -2.4% | 45,439 | 31,697,956 |
| 2024-06-19 | 7.14 | 7.19 | 7.07 | 7.08 | -1.39% | 41,167 | 29,258,144 |
| 2024-06-18 | 7.24 | 7.27 | 7.13 | 7.18 | -0.28% | 52,598 | 37,794,445 |
| 2024-06-17 | 7.37 | 7.38 | 7.16 | 7.2 | -3.1% | 65,530 | 47,519,421 |
| 2024-06-14 | 7.26 | 7.45 | 7.26 | 7.43 | +1.64% | 58,513 | 43,310,685 |
| 2024-06-13 | 7.36 | 7.4 | 7.26 | 7.31 | -1.08% | 54,476 | 39,909,611 |
| 2024-06-12 | 7.13 | 7.4 | 7.1 | 7.39 | +3.65% | 78,023 | 56,934,506 |
| 2024-06-11 | 7.05 | 7.22 | 6.96 | 7.13 | +0.42% | 44,100 | 31,281,104 |
| 2024-06-07 | 6.95 | 7.11 | 6.95 | 7.1 | +3.2% | 61,507 | 43,295,215 |
| 2024-06-06 | 7.12 | 7.19 | 6.84 | 6.88 | -3.37% | 80,218 | 55,692,269 |
| 2024-06-05 | 7.27 | 7.32 | 7.11 | 7.12 | -2.47% | 55,713 | 40,143,617 |
| 2024-06-04 | 7.39 | 7.39 | 7.19 | 7.3 | -1.35% | 54,855 | 39,865,970 |
| 2024-06-03 | 7.37 | 7.5 | 7.3 | 7.4 | +0.27% | 60,590 | 44,844,859 |
| 2024-05-31 | 7.25 | 7.42 | 7.2 | 7.38 | +1.79% | 46,982 | 34,440,334 |
| 2024-05-30 | 7.15 | 7.33 | 7.13 | 7.25 | 0% | 48,707 | 35,358,180 |
| 2024-05-29 | 7.28 | 7.36 | 7.22 | 7.25 | -0.41% | 52,530 | 38,137,964 |
| 2024-05-28 | 7.45 | 7.45 | 7.26 | 7.28 | -2.28% | 58,168 | 42,649,118 |
| 2024-05-27 | 7.42 | 7.47 | 7.32 | 7.45 | +0.68% | 51,916 | 38,376,756 |
| 2024-05-24 | 7.42 | 7.57 | 7.4 | 7.4 | -0.94% | 70,873 | 53,118,224 |
| 2024-05-23 | 7.83 | 7.87 | 7.44 | 7.47 | -4.96% | 124,777 | 94,632,826 |
| 2024-05-22 | 7.9 | 7.96 | 7.82 | 7.86 | -1.5% | 98,444 | 77,459,901 |
| 2024-05-21 | 7.85 | 8.1 | 7.79 | 7.98 | +1.27% | 166,965 | 133,590,545 |
| 2024-05-20 | 7.64 | 7.88 | 7.59 | 7.88 | +2.87% | 121,612 | 94,600,325 |
| 2024-05-17 | 7.67 | 7.74 | 7.55 | 7.66 | -0.91% | 90,396 | 68,885,675 |
| 2024-05-16 | 7.61 | 7.82 | 7.6 | 7.73 | +0.78% | 68,285 | 52,822,575 |
| 2024-05-15 | 7.77 | 7.86 | 7.62 | 7.67 | -1.54% | 97,571 | 75,701,438 |
| 2024-05-14 | 7.6 | 7.79 | 7.53 | 7.79 | +3.45% | 122,080 | 94,069,895 |
| 2024-05-13 | 7.64 | 7.65 | 7.46 | 7.53 | -2.21% | 68,845 | 51,841,427 |
| 2024-05-10 | 7.67 | 7.75 | 7.54 | 7.7 | +0.26% | 77,948 | 59,610,255 |
| 2024-05-09 | 7.56 | 7.76 | 7.56 | 7.68 | +1.59% | 75,832 | 58,216,330 |
| 2024-05-08 | 7.66 | 7.74 | 7.52 | 7.56 | -1.82% | 82,229 | 62,513,386 |
| 2024-05-07 | 7.73 | 7.85 | 7.65 | 7.7 | -0.13% | 91,290 | 70,680,160 |
| 2024-05-06 | 7.68 | 7.74 | 7.62 | 7.71 | +1.72% | 83,613 | 64,300,040 |
| 2024-04-30 | 7.71 | 7.76 | 7.48 | 7.58 | -1.04% | 112,642 | 85,435,209 |
| 2024-04-29 | 7.42 | 7.67 | 7.38 | 7.66 | +4.36% | 114,959 | 87,135,785 |
| 2024-04-26 | 7.07 | 7.43 | 7.04 | 7.34 | +3.53% | 130,546 | 95,100,535 |
| 2024-04-25 | 7.24 | 7.24 | 7.03 | 7.09 | -1.94% | 96,092 | 68,315,292 |
| 2024-04-24 | 7.15 | 7.3 | 7.03 | 7.23 | +0.14% | 126,725 | 91,124,867 |
| 2024-04-23 | 7.18 | 7.3 | 7.1 | 7.22 | +1.98% | 77,945 | 56,302,517 |
| 2024-04-22 | 7.03 | 7.17 | 6.92 | 7.08 | -0.56% | 79,526 | 56,066,081 |
| 2024-04-19 | 7.21 | 7.3 | 7.05 | 7.12 | -2.06% | 109,909 | 78,528,323 |
| 2024-04-18 | 7.41 | 7.44 | 7.25 | 7.27 | -2.28% | 123,825 | 90,844,427 |
| 2024-04-17 | 7.21 | 7.45 | 7.17 | 7.44 | +6.29% | 167,831 | 123,202,751 |
| 2024-04-16 | 7.45 | 7.46 | 6.98 | 7 | -7.16% | 187,775 | 134,806,141 |
| 2024-04-15 | 7.52 | 7.72 | 7.19 | 7.54 | -0.13% | 167,685 | 125,441,282 |
| 2024-04-12 | 7.81 | 7.85 | 7.44 | 7.55 | -4.55% | 175,519 | 134,350,144 |
| 2024-04-11 | 7.69 | 8 | 7.66 | 7.91 | +1.67% | 199,286 | 157,488,801 |
| 2024-04-10 | 7.64 | 8.15 | 7.63 | 7.78 | +1.43% | 174,812 | 136,108,470 |
| 2024-04-09 | 7.67 | 7.73 | 7.53 | 7.67 | +0.79% | 99,143 | 75,588,772 |
| 2024-04-08 | 7.79 | 7.83 | 7.54 | 7.61 | -2.19% | 123,280 | 94,069,224 |
| 2024-04-03 | 7.95 | 7.96 | 7.64 | 7.78 | -2.99% | 149,028 | 115,858,124 |
| 2024-04-02 | 8.27 | 8.32 | 7.93 | 8.02 | -3.95% | 217,971 | 176,024,939 |
| 2024-04-01 | 7.85 | 8.42 | 7.85 | 8.35 | +6.37% | 238,177 | 194,023,943 |
| 2024-03-29 | 7.85 | 7.91 | 7.66 | 7.85 | -0.88% | 153,563 | 119,583,068 |
| 2024-03-28 | 7.54 | 7.97 | 7.5 | 7.92 | +3.8% | 229,189 | 179,131,038 |
| 2024-03-27 | 7.99 | 8.07 | 7.58 | 7.63 | -4.63% | 190,873 | 148,338,752 |
| 2024-03-26 | 8.24 | 8.38 | 7.83 | 8 | -2.56% | 262,686 | 212,234,814 |
| 2024-03-25 | 8.9 | 9.05 | 8.21 | 8.21 | -8.88% | 448,099 | 383,796,385 |
| 2024-03-22 | 8.7 | 9.6 | 8.33 | 9.01 | +2.97% | 784,346 | 694,683,625 |
| 2024-03-21 | 8.68 | 8.75 | 8.36 | 8.75 | +10.06% | 549,552 | 477,799,645 |
| 2024-03-20 | 7.63 | 8 | 7.62 | 7.95 | +4.33% | 300,942 | 235,822,524 |
| 2024-03-19 | 7.61 | 7.79 | 7.57 | 7.62 | +0.13% | 217,501 | 167,222,180 |
| 2024-03-18 | 7.43 | 7.62 | 7.41 | 7.61 | +2.28% | 174,065 | 131,147,614 |
| 2024-03-15 | 7.4 | 7.44 | 7.26 | 7.44 | +0.13% | 125,271 | 92,403,544 |
| 2024-03-14 | 7.5 | 7.63 | 7.36 | 7.43 | -2.24% | 197,648 | 147,319,126 |
| 2024-03-13 | 7.36 | 7.72 | 7.35 | 7.6 | +3.26% | 339,436 | 255,891,136 |
| 2024-03-12 | 7.31 | 7.42 | 7.26 | 7.36 | +0.96% | 213,209 | 156,489,381 |
| 2024-03-11 | 7.22 | 7.31 | 7.13 | 7.29 | 0% | 191,712 | 138,961,214 |
| 2024-03-08 | 7.19 | 7.32 | 7.13 | 7.29 | +0.97% | 243,176 | 176,088,854 |
| 2024-03-07 | 7.6 | 7.62 | 7.18 | 7.22 | -5.5% | 441,021 | 326,098,243 |
| 2024-03-06 | 7.78 | 8.29 | 7.61 | 7.64 | -4.62% | 621,040 | 489,104,974 |
| 2024-03-05 | 8.42 | 8.48 | 7.75 | 8.01 | -4.87% | 593,179 | 479,425,985 |
| 2024-03-04 | 7.99 | 8.42 | 7.58 | 8.42 | +10.07% | 878,694 | 708,326,713 |
| 2024-03-01 | 6.93 | 7.65 | 6.85 | 7.65 | +10.07% | 371,405 | 273,068,826 |
| 2024-02-29 | 6.5 | 6.97 | 6.5 | 6.95 | +5.78% | 187,845 | 127,848,170 |
| 2024-02-28 | 7.04 | 7.22 | 6.53 | 6.57 | -6.68% | 245,443 | 170,080,597 |
| 2024-02-27 | 6.78 | 7.04 | 6.74 | 7.04 | +2.47% | 186,785 | 129,499,321 |
| 2024-02-26 | 6.85 | 7.02 | 6.72 | 6.87 | -0.87% | 219,705 | 150,860,346 |
| 2024-02-23 | 6.72 | 7.08 | 6.6 | 6.93 | +4.21% | 295,171 | 201,082,625 |
| 2024-02-22 | 6.39 | 6.67 | 6.32 | 6.65 | +3.91% | 253,896 | 166,620,053 |
| 2024-02-21 | 6.2 | 6.63 | 6.11 | 6.4 | -2.14% | 335,346 | 214,824,950 |
| 2024-02-20 | 6.27 | 6.9 | 6.14 | 6.54 | +4.31% | 402,794 | 259,986,636 |
| 2024-02-19 | 6.1 | 6.27 | 5.9 | 6.27 | +10% | 230,697 | 143,083,560 |
| 2024-02-08 | 5.28 | 5.7 | 5.2 | 5.7 | +10.04% | 232,868 | 127,307,154 |
| 2024-02-07 | 5.57 | 5.57 | 5.08 | 5.18 | -7% | 265,353 | 141,032,900 |
| 2024-02-06 | 5.51 | 5.73 | 5.04 | 5.57 | -0.18% | 219,524 | 117,561,192 |
| 2024-02-05 | 6.15 | 6.2 | 5.58 | 5.58 | -10% | 147,460 | 83,573,718 |
| 2024-02-02 | 6.5 | 6.7 | 6.02 | 6.2 | -4.02% | 112,533 | 71,492,746 |
| 2024-02-01 | 6.65 | 6.66 | 6.33 | 6.46 | -2.71% | 106,214 | 68,901,839 |
| 2024-01-31 | 6.88 | 7.02 | 6.61 | 6.64 | -2.64% | 106,494 | 72,764,592 |
| 2024-01-30 | 7.03 | 7.07 | 6.79 | 6.82 | -2.99% | 56,208 | 38,890,287 |
| 2024-01-29 | 7.24 | 7.25 | 7 | 7.03 | -2.77% | 67,910 | 48,156,416 |
| 2024-01-26 | 7.12 | 7.34 | 7.12 | 7.23 | +0.84% | 84,594 | 61,270,616 |
| 2024-01-25 | 6.7 | 7.18 | 6.64 | 7.17 | +6.86% | 108,357 | 75,887,766 |
| 2024-01-24 | 6.58 | 6.73 | 6.42 | 6.71 | +2.13% | 80,898 | 53,236,209 |
| 2024-01-23 | 6.49 | 6.61 | 6.35 | 6.57 | +1.23% | 90,526 | 58,738,428 |
| 2024-01-22 | 7.02 | 7.08 | 6.42 | 6.49 | -8.07% | 120,363 | 81,273,880 |
| 2024-01-19 | 7 | 7.16 | 6.99 | 7.06 | +0.57% | 63,521 | 45,006,839 |
| 2024-01-18 | 7.12 | 7.19 | 6.83 | 7.02 | -1.54% | 80,906 | 56,306,077 |
| 2024-01-17 | 7.33 | 7.35 | 7.12 | 7.13 | -2.19% | 42,513 | 30,826,177 |
| 2024-01-16 | 7.33 | 7.46 | 7.19 | 7.29 | -2.28% | 61,759 | 44,904,507 |
| 2024-01-15 | 7.31 | 7.52 | 7.31 | 7.46 | +0.67% | 47,604 | 35,479,445 |
| 2024-01-12 | 7.49 | 7.55 | 7.37 | 7.41 | -1.07% | 65,057 | 48,359,812 |
| 2024-01-11 | 7.26 | 7.51 | 7.26 | 7.49 | +2.04% | 79,009 | 58,722,785 |
| 2024-01-10 | 7.44 | 7.54 | 7.26 | 7.34 | -2.65% | 99,102 | 72,671,996 |
| 2024-01-09 | 7.62 | 7.7 | 7.49 | 7.54 | -0.4% | 80,353 | 60,891,828 |
| 2024-01-08 | 7.65 | 7.69 | 7.55 | 7.57 | -1.17% | 56,832 | 43,324,600 |
| 2024-01-05 | 7.85 | 7.88 | 7.62 | 7.66 | -2.42% | 87,775 | 67,795,999 |
| 2024-01-04 | 7.74 | 7.87 | 7.68 | 7.85 | -0.13% | 107,669 | 83,937,687 |
| 2024-01-03 | 7.79 | 7.95 | 7.57 | 7.86 | +1.81% | 162,875 | 126,935,433 |
| 2024-01-02 | 7.58 | 8.18 | 7.58 | 7.72 | +2.25% | 235,329 | 184,606,149 |
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：