股票概览
7.29
-1.88%
-0.14
7.41
开盘价
7.46
最高价
7.26
最低价
75,480
成交量
数据更新至: 2024-12-31
技术指标
7.41
MA5 (5日均线)
7.48
MA10 (10日均线)
7.67
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 | 7.41 | 7.46 | 7.26 | 7.29 | -1.88% | 75,480 | 55,442,820 |
| 2024-12-30 | 7.5 | 7.5 | 7.41 | 7.43 | -1.46% | 67,711 | 50,342,045 |
| 2024-12-27 | 7.39 | 7.61 | 7.35 | 7.54 | +1.89% | 100,198 | 75,101,274 |
| 2024-12-26 | 7.36 | 7.44 | 7.35 | 7.4 | +0.27% | 51,460 | 38,083,177 |
| 2024-12-25 | 7.47 | 7.49 | 7.34 | 7.38 | -1.2% | 65,907 | 48,610,170 |
| 2024-12-24 | 7.36 | 7.49 | 7.36 | 7.47 | +0.81% | 42,986 | 32,004,274 |
| 2024-12-23 | 7.63 | 7.63 | 7.4 | 7.41 | -2.88% | 82,698 | 62,034,928 |
| 2024-12-20 | 7.57 | 7.67 | 7.56 | 7.63 | +0.26% | 45,979 | 35,070,123 |
| 2024-12-19 | 7.6 | 7.65 | 7.51 | 7.61 | -0.78% | 84,702 | 64,100,130 |
| 2024-12-18 | 7.7 | 7.81 | 7.66 | 7.67 | -0.26% | 78,614 | 60,706,406 |
| 2024-12-17 | 7.85 | 7.86 | 7.66 | 7.69 | -2.04% | 91,654 | 70,978,649 |
| 2024-12-16 | 7.95 | 7.98 | 7.81 | 7.85 | -0.88% | 85,788 | 67,569,228 |
| 2024-12-13 | 8.11 | 8.18 | 7.86 | 7.92 | -2.58% | 140,737 | 112,341,509 |
| 2024-12-12 | 7.98 | 8.15 | 7.93 | 8.13 | +2.01% | 206,529 | 166,185,907 |
| 2024-12-11 | 7.86 | 7.97 | 7.85 | 7.97 | +1.53% | 112,862 | 89,401,581 |
| 2024-12-10 | 7.99 | 8.06 | 7.84 | 7.85 | +0.51% | 186,326 | 147,708,366 |
| 2024-12-09 | 7.83 | 7.92 | 7.78 | 7.81 | -0.13% | 88,401 | 69,351,112 |
| 2024-12-06 | 7.73 | 7.86 | 7.72 | 7.82 | +1.03% | 88,901 | 69,373,559 |
| 2024-12-05 | 7.72 | 7.77 | 7.68 | 7.74 | 0% | 66,268 | 51,238,298 |
| 2024-12-04 | 7.86 | 7.88 | 7.7 | 7.74 | -1.53% | 91,788 | 71,550,684 |
| 2024-12-03 | 7.91 | 7.94 | 7.81 | 7.86 | -1.01% | 113,011 | 88,913,997 |
| 2024-12-02 | 7.86 | 7.98 | 7.86 | 7.94 | +2.58% | 193,116 | 152,819,794 |
| 2024-11-29 | 7.61 | 7.76 | 7.59 | 7.74 | +1.71% | 144,338 | 111,068,057 |
| 2024-11-28 | 7.48 | 7.62 | 7.48 | 7.61 | +1.06% | 94,183 | 71,428,481 |
| 2024-11-27 | 7.5 | 7.56 | 7.29 | 7.53 | 0% | 93,649 | 69,477,297 |
| 2024-11-26 | 7.45 | 7.65 | 7.43 | 7.53 | +0.94% | 66,728 | 50,460,049 |
| 2024-11-25 | 7.32 | 7.58 | 7.31 | 7.46 | +1.77% | 81,841 | 60,871,755 |
| 2024-11-22 | 7.58 | 7.62 | 7.31 | 7.33 | -2.79% | 96,708 | 72,452,253 |
| 2024-11-21 | 7.56 | 7.6 | 7.49 | 7.54 | -0.53% | 57,877 | 43,651,081 |
| 2024-11-20 | 7.45 | 7.61 | 7.41 | 7.58 | +1.61% | 90,289 | 68,168,012 |
| 2024-11-19 | 7.38 | 7.46 | 7.31 | 7.46 | +1.08% | 64,255 | 47,529,024 |
| 2024-11-18 | 7.45 | 7.55 | 7.33 | 7.38 | -0.54% | 94,539 | 70,431,647 |
| 2024-11-15 | 7.52 | 7.58 | 7.38 | 7.42 | -1.33% | 75,593 | 56,656,203 |
| 2024-11-14 | 7.68 | 7.74 | 7.49 | 7.52 | -2.21% | 85,924 | 65,455,219 |
| 2024-11-13 | 7.73 | 7.77 | 7.56 | 7.69 | -0.65% | 88,931 | 68,080,188 |
| 2024-11-12 | 7.72 | 7.84 | 7.69 | 7.74 | +0.39% | 140,260 | 109,114,840 |
| 2024-11-11 | 7.72 | 7.74 | 7.61 | 7.71 | -0.9% | 120,513 | 92,548,275 |
| 2024-11-08 | 7.86 | 7.89 | 7.72 | 7.78 | -0.89% | 145,759 | 113,453,485 |
| 2024-11-07 | 7.63 | 7.86 | 7.57 | 7.85 | +2.88% | 208,868 | 162,042,708 |
| 2024-11-06 | 7.47 | 7.65 | 7.46 | 7.63 | +1.87% | 155,595 | 117,866,869 |
| 2024-11-05 | 7.37 | 7.49 | 7.35 | 7.49 | +1.63% | 107,504 | 79,929,442 |
| 2024-11-04 | 7.38 | 7.38 | 7.29 | 7.37 | +0.27% | 78,621 | 57,686,837 |
| 2024-11-01 | 7.31 | 7.44 | 7.23 | 7.35 | +0.14% | 121,019 | 88,855,710 |
| 2024-10-31 | 7.24 | 7.36 | 7.23 | 7.34 | +0.82% | 115,205 | 84,080,769 |
| 2024-10-30 | 7.34 | 7.36 | 7.19 | 7.28 | -2.67% | 167,588 | 121,956,915 |
| 2024-10-29 | 7.72 | 7.72 | 7.46 | 7.48 | -2.6% | 117,637 | 89,105,113 |
| 2024-10-28 | 7.51 | 7.69 | 7.49 | 7.68 | +2.13% | 113,990 | 86,888,600 |
| 2024-10-25 | 7.4 | 7.53 | 7.38 | 7.52 | +1.48% | 98,854 | 73,923,629 |
| 2024-10-24 | 7.44 | 7.5 | 7.38 | 7.41 | -0.94% | 65,457 | 48,593,947 |
| 2024-10-23 | 7.5 | 7.54 | 7.43 | 7.48 | -0.13% | 106,586 | 79,709,887 |
| 2024-10-22 | 7.37 | 7.53 | 7.36 | 7.49 | +1.63% | 115,127 | 85,717,140 |
| 2024-10-21 | 7.46 | 7.48 | 7.33 | 7.37 | -0.94% | 115,445 | 85,280,069 |
| 2024-10-18 | 7.31 | 7.51 | 7.24 | 7.44 | +1.09% | 134,663 | 99,206,112 |
| 2024-10-17 | 7.51 | 7.56 | 7.33 | 7.36 | -2.13% | 91,485 | 68,211,700 |
| 2024-10-16 | 7.39 | 7.58 | 7.37 | 7.52 | +0.4% | 59,961 | 45,037,435 |
| 2024-10-15 | 7.62 | 7.66 | 7.48 | 7.49 | -1.96% | 63,262 | 47,920,441 |
| 2024-10-14 | 7.4 | 7.66 | 7.39 | 7.64 | +3.1% | 96,047 | 72,668,045 |
| 2024-10-11 | 7.65 | 7.74 | 7.36 | 7.41 | -3.01% | 99,567 | 74,533,508 |
| 2024-10-10 | 7.74 | 7.85 | 7.5 | 7.64 | +0.66% | 127,775 | 98,469,976 |
| 2024-10-09 | 8.1 | 8.1 | 7.59 | 7.59 | -6.87% | 203,015 | 158,579,687 |
| 2024-10-08 | 8.6 | 8.6 | 7.88 | 8.15 | +4.09% | 370,857 | 303,787,265 |
| 2024-09-30 | 7.57 | 7.88 | 7.38 | 7.83 | +7.55% | 288,667 | 220,269,972 |
| 2024-09-27 | 7.13 | 7.33 | 7.07 | 7.28 | +3.56% | 119,570 | 86,049,895 |
| 2024-09-26 | 6.83 | 7.03 | 6.8 | 7.03 | +2.93% | 95,876 | 66,380,117 |
| 2024-09-25 | 6.91 | 7.07 | 6.8 | 6.83 | -0.29% | 184,273 | 127,686,669 |
| 2024-09-24 | 6.76 | 6.89 | 6.7 | 6.85 | +1.48% | 126,699 | 86,249,085 |
| 2024-09-23 | 6.4 | 6.86 | 6.37 | 6.75 | +5.63% | 169,621 | 113,040,660 |
| 2024-09-20 | 6.42 | 6.43 | 6.37 | 6.39 | -0.47% | 33,791 | 21,615,134 |
| 2024-09-19 | 6.28 | 6.44 | 6.28 | 6.42 | +2.56% | 54,144 | 34,584,875 |
| 2024-09-18 | 6.35 | 6.35 | 6.18 | 6.26 | -0.95% | 34,314 | 21,457,901 |
| 2024-09-13 | 6.39 | 6.41 | 6.3 | 6.32 | -1.1% | 33,165 | 21,067,867 |
| 2024-09-12 | 6.39 | 6.46 | 6.37 | 6.39 | +0.16% | 33,407 | 21,442,002 |
| 2024-09-11 | 6.36 | 6.43 | 6.31 | 6.38 | +0.31% | 38,184 | 24,305,844 |
| 2024-09-10 | 6.35 | 6.42 | 6.24 | 6.36 | +0.32% | 36,590 | 23,105,628 |
| 2024-09-09 | 6.33 | 6.4 | 6.31 | 6.34 | +0.32% | 32,189 | 20,444,140 |
| 2024-09-06 | 6.37 | 6.37 | 6.31 | 6.32 | -0.63% | 36,816 | 23,308,583 |
| 2024-09-05 | 6.28 | 6.36 | 6.28 | 6.36 | +1.11% | 38,052 | 24,105,495 |
| 2024-09-04 | 6.27 | 6.38 | 6.26 | 6.29 | -1.1% | 62,927 | 39,722,373 |
| 2024-09-03 | 6.5 | 6.54 | 6.13 | 6.36 | -2.45% | 169,815 | 107,669,180 |
| 2024-09-02 | 6.69 | 6.74 | 6.5 | 6.52 | -2.83% | 83,359 | 55,110,055 |
| 2024-08-30 | 6.68 | 6.78 | 6.62 | 6.71 | +0.9% | 56,122 | 37,680,780 |
| 2024-08-29 | 6.65 | 6.7 | 6.61 | 6.65 | -0.15% | 31,498 | 20,974,684 |
| 2024-08-28 | 6.58 | 6.71 | 6.58 | 6.66 | +0.76% | 29,485 | 19,649,711 |
| 2024-08-27 | 6.67 | 6.72 | 6.59 | 6.61 | -1.05% | 39,908 | 26,499,514 |
| 2024-08-26 | 6.6 | 6.73 | 6.58 | 6.68 | +0.91% | 57,078 | 38,045,862 |
| 2024-08-23 | 6.49 | 6.62 | 6.46 | 6.62 | +1.53% | 46,189 | 30,166,067 |
| 2024-08-22 | 6.61 | 6.69 | 6.5 | 6.52 | -1.81% | 63,781 | 41,939,103 |
| 2024-08-21 | 6.72 | 6.73 | 6.57 | 6.64 | -5.82% | 133,615 | 89,007,941 |
| 2024-08-20 | 7.2 | 7.24 | 7.02 | 7.05 | -2.49% | 49,379 | 35,142,061 |
| 2024-08-19 | 7.15 | 7.24 | 7.11 | 7.23 | +0.98% | 45,523 | 32,748,884 |
| 2024-08-16 | 7.19 | 7.2 | 7.15 | 7.16 | 0% | 26,809 | 19,217,394 |
| 2024-08-15 | 7.15 | 7.22 | 7.13 | 7.16 | -0.14% | 33,735 | 24,196,682 |
| 2024-08-14 | 7.21 | 7.22 | 7.16 | 7.17 | -0.55% | 20,909 | 15,017,718 |
| 2024-08-13 | 7.2 | 7.24 | 7.17 | 7.21 | +0.28% | 20,898 | 15,048,605 |
| 2024-08-12 | 7.17 | 7.23 | 7.15 | 7.19 | +0.28% | 28,965 | 20,845,092 |
| 2024-08-09 | 7.29 | 7.3 | 7.17 | 7.17 | -1.78% | 46,004 | 33,277,526 |
| 2024-08-08 | 7.2 | 7.34 | 7.18 | 7.3 | +1.25% | 99,954 | 72,479,892 |
| 2024-08-07 | 7.26 | 7.27 | 7.17 | 7.21 | -0.28% | 32,060 | 23,135,206 |
| 2024-08-06 | 7.15 | 7.25 | 7.15 | 7.23 | +2.12% | 41,900 | 30,211,502 |
| 2024-08-05 | 7.18 | 7.23 | 7.07 | 7.08 | -1.12% | 45,625 | 32,661,972 |
| 2024-08-02 | 7.14 | 7.24 | 7.12 | 7.16 | -0.42% | 39,596 | 28,491,880 |
| 2024-08-01 | 7.21 | 7.27 | 7.18 | 7.19 | -0.14% | 43,663 | 31,513,741 |
| 2024-07-31 | 6.99 | 7.23 | 6.99 | 7.2 | +2.86% | 54,630 | 38,992,379 |
| 2024-07-30 | 6.97 | 7.02 | 6.92 | 7 | +0.86% | 28,421 | 19,823,498 |
| 2024-07-29 | 6.98 | 7 | 6.93 | 6.94 | -0.72% | 25,110 | 17,475,674 |
| 2024-07-26 | 6.89 | 7.01 | 6.87 | 6.99 | +1.6% | 32,507 | 22,640,474 |
| 2024-07-25 | 6.85 | 7 | 6.83 | 6.88 | +0.44% | 37,471 | 25,880,570 |
| 2024-07-24 | 6.92 | 6.95 | 6.82 | 6.85 | -1.01% | 46,408 | 31,891,737 |
| 2024-07-23 | 7.13 | 7.17 | 6.89 | 6.92 | -3.35% | 67,827 | 47,645,836 |
| 2024-07-22 | 7.22 | 7.24 | 7.13 | 7.16 | -1.24% | 37,628 | 26,959,374 |
| 2024-07-19 | 7.28 | 7.31 | 7.19 | 7.25 | -0.82% | 34,383 | 24,911,678 |
| 2024-07-18 | 7.23 | 7.32 | 7.11 | 7.31 | +1.11% | 47,331 | 34,167,561 |
| 2024-07-17 | 7.28 | 7.28 | 7.19 | 7.23 | -0.82% | 30,542 | 22,047,701 |
| 2024-07-16 | 7.26 | 7.31 | 7.24 | 7.29 | +0.14% | 27,866 | 20,278,633 |
| 2024-07-15 | 7.35 | 7.38 | 7.28 | 7.28 | -1.22% | 33,875 | 24,777,021 |
| 2024-07-12 | 7.4 | 7.44 | 7.35 | 7.37 | -0.54% | 32,080 | 23,726,116 |
| 2024-07-11 | 7.35 | 7.43 | 7.28 | 7.41 | +2.49% | 52,920 | 39,000,105 |
| 2024-07-10 | 7.31 | 7.32 | 7.21 | 7.23 | -1.09% | 33,381 | 24,260,839 |
| 2024-07-09 | 7.19 | 7.32 | 7.1 | 7.31 | +1.81% | 48,531 | 35,015,300 |
| 2024-07-08 | 7.35 | 7.36 | 7.17 | 7.18 | -2.45% | 32,396 | 23,471,027 |
| 2024-07-05 | 7.3 | 7.4 | 7.23 | 7.36 | +0.96% | 40,813 | 29,840,375 |
| 2024-07-04 | 7.43 | 7.45 | 7.25 | 7.29 | -1.62% | 40,596 | 29,752,032 |
| 2024-07-03 | 7.41 | 7.47 | 7.4 | 7.41 | -0.27% | 29,522 | 21,939,791 |
| 2024-07-02 | 7.42 | 7.47 | 7.38 | 7.43 | 0% | 43,296 | 32,136,691 |
| 2024-07-01 | 7.23 | 7.45 | 7.21 | 7.43 | +2.62% | 59,350 | 43,533,249 |
| 2024-06-28 | 7.15 | 7.3 | 7.12 | 7.24 | +1.12% | 42,610 | 30,830,374 |
| 2024-06-27 | 7.28 | 7.28 | 7.15 | 7.16 | -2.05% | 39,985 | 28,848,515 |
| 2024-06-26 | 7.2 | 7.33 | 7.13 | 7.31 | +1.53% | 47,620 | 34,365,605 |
| 2024-06-25 | 7.18 | 7.24 | 7.13 | 7.2 | +0.42% | 40,096 | 28,822,422 |
| 2024-06-24 | 7.37 | 7.38 | 7.09 | 7.17 | -3.11% | 84,841 | 61,109,381 |
| 2024-06-21 | 7.42 | 7.52 | 7.37 | 7.4 | -0.67% | 56,430 | 41,956,662 |
| 2024-06-20 | 7.61 | 7.64 | 7.43 | 7.45 | -2.36% | 58,149 | 43,666,948 |
| 2024-06-19 | 7.75 | 7.77 | 7.62 | 7.63 | -1.8% | 51,286 | 39,418,875 |
| 2024-06-18 | 7.78 | 7.8 | 7.72 | 7.77 | +0.13% | 40,508 | 31,435,932 |
| 2024-06-17 | 7.78 | 7.82 | 7.71 | 7.76 | -0.89% | 38,631 | 29,983,544 |
| 2024-06-14 | 7.73 | 7.84 | 7.67 | 7.83 | +1.29% | 46,103 | 35,856,828 |
| 2024-06-13 | 7.97 | 7.97 | 7.7 | 7.73 | -7.54% | 83,182 | 65,175,938 |
| 2024-06-12 | 8.28 | 8.38 | 8.26 | 8.36 | +0.97% | 68,409 | 56,987,882 |
| 2024-06-11 | 8.36 | 8.38 | 8.22 | 8.28 | -1.43% | 72,390 | 60,016,143 |
| 2024-06-07 | 8.39 | 8.45 | 8.31 | 8.4 | +0.84% | 54,262 | 45,483,275 |
| 2024-06-06 | 8.48 | 8.48 | 8.28 | 8.33 | -1.19% | 67,445 | 56,460,068 |
| 2024-06-05 | 8.5 | 8.61 | 8.42 | 8.43 | -0.35% | 65,987 | 56,225,397 |
| 2024-06-04 | 8.34 | 8.5 | 8.26 | 8.46 | +1.44% | 67,257 | 56,258,692 |
| 2024-06-03 | 8.57 | 8.58 | 8.26 | 8.34 | -3.02% | 107,482 | 90,272,449 |
| 2024-05-31 | 8.62 | 8.63 | 8.55 | 8.6 | +0.35% | 41,040 | 35,266,966 |
| 2024-05-30 | 8.66 | 8.77 | 8.56 | 8.57 | -1.15% | 57,007 | 49,302,048 |
| 2024-05-29 | 8.67 | 8.77 | 8.63 | 8.67 | +0.12% | 55,424 | 48,205,161 |
| 2024-05-28 | 8.72 | 8.76 | 8.64 | 8.66 | -0.8% | 55,179 | 47,952,727 |
| 2024-05-27 | 8.68 | 8.74 | 8.62 | 8.73 | +0.69% | 54,244 | 47,048,056 |
| 2024-05-24 | 8.65 | 8.78 | 8.65 | 8.67 | +0.23% | 58,816 | 51,252,093 |
| 2024-05-23 | 8.8 | 8.85 | 8.63 | 8.65 | -2.04% | 90,273 | 78,554,152 |
| 2024-05-22 | 8.98 | 8.99 | 8.8 | 8.83 | -1.78% | 86,147 | 76,646,486 |
| 2024-05-21 | 8.91 | 9.07 | 8.85 | 8.99 | +0.67% | 121,730 | 109,071,254 |
| 2024-05-20 | 8.74 | 8.94 | 8.74 | 8.93 | +2.53% | 109,569 | 96,951,901 |
| 2024-05-17 | 8.72 | 8.75 | 8.56 | 8.71 | -0.11% | 77,832 | 67,244,019 |
| 2024-05-16 | 8.75 | 8.81 | 8.7 | 8.72 | +0.11% | 66,284 | 58,017,483 |
| 2024-05-15 | 8.84 | 8.87 | 8.71 | 8.71 | -1.8% | 80,861 | 70,900,712 |
| 2024-05-14 | 8.89 | 8.96 | 8.85 | 8.87 | +0.11% | 77,482 | 68,964,275 |
| 2024-05-13 | 8.83 | 8.91 | 8.76 | 8.86 | -0.56% | 75,092 | 66,417,898 |
| 2024-05-10 | 8.92 | 9.03 | 8.84 | 8.91 | -0.45% | 102,842 | 91,743,663 |
| 2024-05-09 | 8.9 | 8.97 | 8.88 | 8.95 | +0.22% | 96,137 | 85,892,093 |
| 2024-05-08 | 8.87 | 9 | 8.83 | 8.93 | +0.45% | 107,444 | 95,832,239 |
| 2024-05-07 | 8.87 | 8.91 | 8.8 | 8.89 | +0.34% | 113,661 | 100,566,694 |
| 2024-05-06 | 8.65 | 8.86 | 8.61 | 8.86 | +3.38% | 140,801 | 123,507,757 |
| 2024-04-30 | 8.52 | 8.66 | 8.52 | 8.57 | +0.35% | 88,366 | 75,865,420 |
| 2024-04-29 | 8.39 | 8.56 | 8.38 | 8.54 | +1.79% | 97,399 | 82,643,013 |
| 2024-04-26 | 8.3 | 8.4 | 8.27 | 8.39 | +0.12% | 89,934 | 75,068,108 |
| 2024-04-25 | 8.38 | 8.44 | 8.33 | 8.38 | -0.24% | 76,288 | 63,955,458 |
| 2024-04-24 | 8.36 | 8.46 | 8.31 | 8.4 | +0.36% | 82,243 | 68,892,125 |
| 2024-04-23 | 8.68 | 8.69 | 8.29 | 8.37 | -4.78% | 180,812 | 152,056,376 |
| 2024-04-22 | 8.89 | 8.94 | 8.76 | 8.79 | -1.46% | 119,730 | 105,977,029 |
| 2024-04-19 | 8.7 | 8.94 | 8.65 | 8.92 | +1.94% | 171,606 | 151,892,036 |
| 2024-04-18 | 8.69 | 8.81 | 8.62 | 8.75 | +0.34% | 116,599 | 101,914,990 |
| 2024-04-17 | 8.58 | 8.74 | 8.58 | 8.72 | +2.83% | 115,123 | 99,853,314 |
| 2024-04-16 | 8.73 | 8.78 | 8.46 | 8.48 | -3.42% | 134,483 | 115,387,882 |
| 2024-04-15 | 8.75 | 8.87 | 8.52 | 8.78 | +0.8% | 128,954 | 112,996,156 |
| 2024-04-12 | 8.77 | 8.85 | 8.7 | 8.71 | -1.47% | 116,790 | 102,297,516 |
| 2024-04-11 | 8.78 | 8.97 | 8.76 | 8.84 | -0.45% | 123,592 | 109,751,983 |
| 2024-04-10 | 8.97 | 9.13 | 8.82 | 8.88 | -1.11% | 151,185 | 135,407,882 |
| 2024-04-09 | 8.84 | 8.99 | 8.72 | 8.98 | +1.13% | 139,679 | 123,694,893 |
| 2024-04-08 | 8.74 | 9.08 | 8.72 | 8.88 | +1.95% | 246,676 | 220,520,767 |
| 2024-04-03 | 8.52 | 8.74 | 8.51 | 8.71 | +2.11% | 121,717 | 105,364,959 |
| 2024-04-02 | 8.56 | 8.6 | 8.5 | 8.53 | -0.35% | 85,711 | 73,176,695 |
| 2024-04-01 | 8.48 | 8.65 | 8.44 | 8.56 | +1.54% | 152,685 | 130,337,506 |
| 2024-03-29 | 8.21 | 8.46 | 8.19 | 8.43 | +3.18% | 167,236 | 139,534,586 |
| 2024-03-28 | 8.23 | 8.28 | 8.13 | 8.17 | +0.62% | 178,828 | 146,841,951 |
| 2024-03-27 | 8.1 | 8.23 | 8.06 | 8.12 | +0.12% | 100,674 | 81,850,739 |
| 2024-03-26 | 7.99 | 8.12 | 7.95 | 8.11 | +1.76% | 74,903 | 60,063,532 |
| 2024-03-25 | 8.03 | 8.12 | 7.97 | 7.97 | -1.48% | 75,154 | 60,612,550 |
| 2024-03-22 | 8.27 | 8.3 | 8.01 | 8.09 | -2.06% | 100,191 | 81,318,204 |
| 2024-03-21 | 8.15 | 8.32 | 8.1 | 8.26 | +1.6% | 123,991 | 101,900,746 |
| 2024-03-20 | 8.13 | 8.14 | 8.04 | 8.13 | -0.25% | 79,707 | 64,579,894 |
| 2024-03-19 | 8.11 | 8.16 | 8.08 | 8.15 | +0.25% | 85,049 | 69,144,438 |
| 2024-03-18 | 8.05 | 8.16 | 7.98 | 8.13 | +1.5% | 115,435 | 93,079,946 |
| 2024-03-15 | 7.88 | 8.02 | 7.88 | 8.01 | +0.88% | 69,599 | 55,427,670 |
| 2024-03-14 | 7.99 | 8.04 | 7.85 | 7.94 | -0.5% | 69,938 | 55,646,845 |
| 2024-03-13 | 8.1 | 8.13 | 7.94 | 7.98 | -0.87% | 86,050 | 68,939,572 |
| 2024-03-12 | 7.93 | 8.08 | 7.89 | 8.05 | +1.77% | 114,773 | 91,576,939 |
| 2024-03-11 | 7.78 | 7.91 | 7.77 | 7.91 | +1.02% | 78,103 | 61,424,993 |
| 2024-03-08 | 7.83 | 7.89 | 7.73 | 7.83 | +0.38% | 68,538 | 53,548,293 |
| 2024-03-07 | 7.78 | 7.92 | 7.76 | 7.8 | +0.13% | 86,828 | 68,040,615 |
| 2024-03-06 | 7.72 | 7.83 | 7.7 | 7.79 | +0.13% | 69,692 | 54,099,360 |
| 2024-03-05 | 7.8 | 7.9 | 7.74 | 7.78 | -0.89% | 79,507 | 62,048,333 |
| 2024-03-04 | 7.9 | 7.92 | 7.78 | 7.85 | -1.01% | 83,221 | 65,217,187 |
| 2024-03-01 | 7.94 | 7.99 | 7.82 | 7.93 | -0.13% | 94,748 | 74,824,522 |
| 2024-02-29 | 7.62 | 7.94 | 7.56 | 7.94 | +2.32% | 128,573 | 100,344,668 |
| 2024-02-28 | 7.97 | 8.16 | 7.76 | 7.76 | -3.12% | 176,759 | 140,742,926 |
| 2024-02-27 | 7.8 | 8.01 | 7.77 | 8.01 | +2.3% | 122,001 | 96,141,436 |
| 2024-02-26 | 7.82 | 7.91 | 7.79 | 7.83 | +0.13% | 102,346 | 80,303,132 |
| 2024-02-23 | 7.79 | 7.83 | 7.71 | 7.82 | +0.39% | 94,293 | 73,332,436 |
| 2024-02-22 | 7.75 | 7.88 | 7.68 | 7.79 | +0.52% | 97,657 | 75,671,703 |
| 2024-02-21 | 7.68 | 7.94 | 7.63 | 7.75 | +0.65% | 99,773 | 77,798,947 |
| 2024-02-20 | 7.7 | 7.74 | 7.63 | 7.7 | -0.52% | 66,133 | 50,851,899 |
| 2024-02-19 | 7.65 | 7.82 | 7.58 | 7.74 | +2.11% | 97,286 | 75,062,468 |
| 2024-02-08 | 7.19 | 7.6 | 7.15 | 7.58 | +4.84% | 138,774 | 103,313,743 |
| 2024-02-07 | 7.25 | 7.5 | 7.1 | 7.23 | +0.84% | 120,605 | 88,143,177 |
| 2024-02-06 | 6.71 | 7.27 | 6.58 | 7.17 | +5.13% | 122,521 | 84,975,976 |
| 2024-02-05 | 7.4 | 7.4 | 6.7 | 6.82 | -8.33% | 151,337 | 105,976,274 |
| 2024-02-02 | 7.6 | 7.77 | 7.23 | 7.44 | -1.46% | 96,252 | 72,476,103 |
| 2024-02-01 | 7.64 | 7.77 | 7.43 | 7.55 | -1.56% | 88,009 | 66,711,955 |
| 2024-01-31 | 7.86 | 7.98 | 7.66 | 7.67 | -2.42% | 81,501 | 63,636,575 |
| 2024-01-30 | 7.89 | 8.1 | 7.82 | 7.86 | -1.75% | 62,727 | 49,962,739 |
| 2024-01-29 | 8.34 | 8.38 | 7.98 | 8 | -5.99% | 145,279 | 118,200,411 |
| 2024-01-26 | 8.37 | 8.57 | 8.36 | 8.51 | +0.83% | 61,427 | 52,061,936 |
| 2024-01-25 | 8.07 | 8.44 | 8.03 | 8.44 | +4.71% | 83,246 | 68,871,568 |
| 2024-01-24 | 7.97 | 8.07 | 7.77 | 8.06 | +1.9% | 87,231 | 69,254,057 |
| 2024-01-23 | 7.75 | 7.93 | 7.61 | 7.91 | +1.41% | 76,115 | 59,177,726 |
| 2024-01-22 | 8.29 | 8.29 | 7.7 | 7.8 | -6.25% | 118,469 | 94,662,052 |
| 2024-01-19 | 8.4 | 8.44 | 8.29 | 8.32 | -1.07% | 50,837 | 42,575,444 |
| 2024-01-18 | 8.56 | 8.57 | 8.16 | 8.41 | -2.44% | 104,671 | 87,455,051 |
| 2024-01-17 | 8.77 | 8.82 | 8.62 | 8.62 | -1.71% | 55,588 | 48,557,348 |
| 2024-01-16 | 8.75 | 8.79 | 8.65 | 8.77 | +0.23% | 53,700 | 46,819,286 |
| 2024-01-15 | 8.66 | 8.8 | 8.62 | 8.75 | +0.92% | 61,248 | 53,500,681 |
| 2024-01-12 | 8.69 | 8.79 | 8.65 | 8.67 | -0.57% | 47,023 | 41,017,878 |
| 2024-01-11 | 8.54 | 8.75 | 8.5 | 8.72 | +1.99% | 54,186 | 46,881,200 |
| 2024-01-10 | 8.52 | 8.61 | 8.43 | 8.55 | +0.35% | 42,344 | 36,059,075 |
| 2024-01-09 | 8.51 | 8.57 | 8.45 | 8.52 | +0.35% | 40,122 | 34,184,784 |
| 2024-01-08 | 8.63 | 8.65 | 8.47 | 8.49 | -1.96% | 49,242 | 42,188,031 |
| 2024-01-05 | 8.79 | 8.84 | 8.64 | 8.66 | -1.93% | 63,865 | 55,710,729 |
| 2024-01-04 | 8.85 | 8.86 | 8.79 | 8.83 | -0.11% | 34,831 | 30,745,329 |
| 2024-01-03 | 8.71 | 8.85 | 8.7 | 8.84 | +1.14% | 53,025 | 46,619,841 |
| 2024-01-02 | 8.69 | 8.79 | 8.68 | 8.74 | +0.58% | 50,350 | 44,007,837 |
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：