股票概览
8.3
-1.31%
-0.11
8.41
开盘价
8.54
最高价
8.3
最低价
130,591
成交量
数据更新至: 2024-12-31
技术指标
8.35
MA5 (5日均线)
8.38
MA10 (10日均线)
8.48
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 | 8.41 | 8.54 | 8.3 | 8.3 | -1.31% | 130,591 | 109,802,717 |
| 2024-12-30 | 8.45 | 8.46 | 8.35 | 8.41 | +0.12% | 91,659 | 76,923,021 |
| 2024-12-27 | 8.29 | 8.43 | 8.24 | 8.4 | +1.45% | 108,363 | 90,687,234 |
| 2024-12-26 | 8.3 | 8.38 | 8.26 | 8.28 | -0.72% | 78,935 | 65,598,921 |
| 2024-12-25 | 8.39 | 8.43 | 8.28 | 8.34 | -0.36% | 80,272 | 66,830,519 |
| 2024-12-24 | 8.32 | 8.41 | 8.31 | 8.37 | +0.72% | 84,054 | 70,248,234 |
| 2024-12-23 | 8.48 | 8.52 | 8.31 | 8.31 | -1.89% | 119,683 | 100,600,350 |
| 2024-12-20 | 8.45 | 8.47 | 8.37 | 8.47 | +0.36% | 86,636 | 73,006,059 |
| 2024-12-19 | 8.4 | 8.46 | 8.3 | 8.44 | +0.12% | 100,866 | 84,522,108 |
| 2024-12-18 | 8.44 | 8.53 | 8.43 | 8.43 | -0.35% | 92,661 | 78,571,030 |
| 2024-12-17 | 8.55 | 8.6 | 8.43 | 8.46 | -1.4% | 135,308 | 114,848,716 |
| 2024-12-16 | 8.57 | 8.68 | 8.55 | 8.58 | 0% | 95,608 | 82,204,965 |
| 2024-12-13 | 8.74 | 8.75 | 8.58 | 8.58 | -2.05% | 139,804 | 120,723,573 |
| 2024-12-12 | 8.66 | 8.77 | 8.6 | 8.76 | +0.92% | 136,346 | 118,913,412 |
| 2024-12-11 | 8.59 | 8.73 | 8.59 | 8.68 | +1.17% | 98,801 | 85,718,473 |
| 2024-12-10 | 8.79 | 8.83 | 8.57 | 8.58 | -0.81% | 164,127 | 142,898,646 |
| 2024-12-09 | 8.7 | 8.77 | 8.6 | 8.65 | +0.46% | 130,422 | 113,278,011 |
| 2024-12-06 | 8.52 | 8.64 | 8.45 | 8.61 | +1.06% | 129,113 | 110,730,277 |
| 2024-12-05 | 8.51 | 8.52 | 8.46 | 8.52 | 0% | 73,204 | 62,165,358 |
| 2024-12-04 | 8.64 | 8.65 | 8.47 | 8.52 | -1.62% | 102,591 | 87,796,507 |
| 2024-12-03 | 8.66 | 8.7 | 8.56 | 8.66 | 0% | 103,629 | 89,385,278 |
| 2024-12-02 | 8.45 | 8.68 | 8.44 | 8.66 | +2.36% | 148,581 | 127,678,417 |
| 2024-11-29 | 8.43 | 8.54 | 8.36 | 8.46 | +0.36% | 135,661 | 114,878,537 |
| 2024-11-28 | 8.43 | 8.48 | 8.39 | 8.43 | -0.12% | 89,004 | 75,142,863 |
| 2024-11-27 | 8.35 | 8.45 | 8.23 | 8.44 | +0.96% | 106,732 | 88,924,736 |
| 2024-11-26 | 8.39 | 8.5 | 8.35 | 8.36 | -0.36% | 89,314 | 75,296,871 |
| 2024-11-25 | 8.35 | 8.4 | 8.29 | 8.39 | +0.48% | 95,727 | 79,973,542 |
| 2024-11-22 | 8.67 | 8.67 | 8.3 | 8.35 | -3.8% | 174,088 | 147,191,754 |
| 2024-11-21 | 8.63 | 8.68 | 8.53 | 8.68 | +0.58% | 136,767 | 117,926,226 |
| 2024-11-20 | 8.48 | 8.65 | 8.46 | 8.63 | +1.77% | 153,443 | 131,676,131 |
| 2024-11-19 | 8.47 | 8.54 | 8.36 | 8.48 | +0.36% | 106,285 | 89,970,228 |
| 2024-11-18 | 8.46 | 8.58 | 8.41 | 8.45 | 0% | 129,935 | 110,378,126 |
| 2024-11-15 | 8.45 | 8.58 | 8.42 | 8.45 | -0.47% | 126,228 | 107,278,632 |
| 2024-11-14 | 8.69 | 8.72 | 8.45 | 8.49 | -2.3% | 144,076 | 123,339,252 |
| 2024-11-13 | 8.76 | 8.87 | 8.59 | 8.69 | -1.59% | 190,589 | 165,606,395 |
| 2024-11-12 | 8.76 | 9.03 | 8.76 | 8.83 | +0.91% | 306,805 | 272,820,045 |
| 2024-11-11 | 8.58 | 8.77 | 8.56 | 8.75 | +0.92% | 220,864 | 191,709,472 |
| 2024-11-08 | 8.82 | 8.9 | 8.64 | 8.67 | -0.91% | 241,657 | 211,194,375 |
| 2024-11-07 | 8.46 | 8.79 | 8.45 | 8.75 | +2.7% | 227,517 | 197,305,253 |
| 2024-11-06 | 8.52 | 8.61 | 8.46 | 8.52 | -0.23% | 195,264 | 166,711,462 |
| 2024-11-05 | 8.4 | 8.55 | 8.33 | 8.54 | +1.79% | 188,813 | 159,915,100 |
| 2024-11-04 | 8.33 | 8.43 | 8.33 | 8.39 | +0.72% | 114,983 | 96,182,239 |
| 2024-11-01 | 8.46 | 8.52 | 8.29 | 8.33 | -1.42% | 152,112 | 127,701,845 |
| 2024-10-31 | 8.51 | 8.59 | 8.4 | 8.45 | 0% | 165,997 | 140,557,995 |
| 2024-10-30 | 8.36 | 8.5 | 8.33 | 8.45 | +0.72% | 133,854 | 112,625,798 |
| 2024-10-29 | 8.65 | 8.7 | 8.34 | 8.39 | -3.01% | 177,166 | 149,993,962 |
| 2024-10-28 | 8.56 | 8.68 | 8.47 | 8.65 | +1.76% | 151,216 | 130,000,835 |
| 2024-10-25 | 8.3 | 8.52 | 8.29 | 8.5 | +2.04% | 170,570 | 143,715,994 |
| 2024-10-24 | 8.28 | 8.44 | 8.27 | 8.33 | +0.12% | 153,169 | 128,077,552 |
| 2024-10-23 | 8.23 | 8.36 | 8.21 | 8.32 | +1.09% | 186,824 | 154,837,179 |
| 2024-10-22 | 8.11 | 8.28 | 8.1 | 8.23 | +1.11% | 154,879 | 126,977,349 |
| 2024-10-21 | 8.25 | 8.26 | 8.08 | 8.14 | -0.61% | 195,776 | 159,766,228 |
| 2024-10-18 | 8 | 8.33 | 7.95 | 8.19 | +2.38% | 179,255 | 145,958,103 |
| 2024-10-17 | 8.09 | 8.16 | 8 | 8 | -0.99% | 103,595 | 83,611,273 |
| 2024-10-16 | 8.02 | 8.2 | 7.99 | 8.08 | -0.12% | 106,075 | 85,697,855 |
| 2024-10-15 | 8.26 | 8.35 | 8.09 | 8.09 | -2.18% | 135,855 | 111,765,970 |
| 2024-10-14 | 8.2 | 8.32 | 8.11 | 8.27 | +1.47% | 144,306 | 118,408,256 |
| 2024-10-11 | 8.4 | 8.48 | 8.09 | 8.15 | -2.98% | 172,617 | 142,285,245 |
| 2024-10-10 | 8.47 | 8.73 | 8.35 | 8.4 | -0.71% | 199,433 | 170,357,821 |
| 2024-10-09 | 9 | 9.01 | 8.42 | 8.46 | -7.54% | 306,889 | 267,334,621 |
| 2024-10-08 | 9.47 | 9.47 | 8.78 | 9.15 | +6.15% | 423,552 | 386,453,778 |
| 2024-09-30 | 8.25 | 8.73 | 8.12 | 8.62 | +8.56% | 375,309 | 317,938,301 |
| 2024-09-27 | 7.77 | 7.97 | 7.74 | 7.94 | +4.06% | 105,922 | 83,131,324 |
| 2024-09-26 | 7.34 | 7.64 | 7.31 | 7.63 | +3.95% | 114,505 | 85,623,688 |
| 2024-09-25 | 7.34 | 7.5 | 7.34 | 7.34 | +0.69% | 110,160 | 81,783,192 |
| 2024-09-24 | 7.08 | 7.29 | 7.07 | 7.29 | +3.7% | 112,878 | 81,163,465 |
| 2024-09-23 | 7.07 | 7.12 | 7.02 | 7.03 | -0.14% | 42,309 | 29,855,474 |
| 2024-09-20 | 7.1 | 7.14 | 7.01 | 7.04 | -1.4% | 49,136 | 34,690,053 |
| 2024-09-19 | 7.03 | 7.2 | 6.98 | 7.14 | +2.15% | 56,012 | 39,795,670 |
| 2024-09-18 | 7.05 | 7.08 | 6.95 | 6.99 | -1.13% | 49,834 | 34,836,364 |
| 2024-09-13 | 7.14 | 7.14 | 7.06 | 7.07 | -0.7% | 48,224 | 34,172,206 |
| 2024-09-12 | 7.12 | 7.22 | 7.11 | 7.12 | 0% | 43,691 | 31,291,627 |
| 2024-09-11 | 7.19 | 7.2 | 7.09 | 7.12 | -0.7% | 59,392 | 42,353,033 |
| 2024-09-10 | 7.25 | 7.28 | 7.07 | 7.17 | -0.69% | 67,628 | 48,348,070 |
| 2024-09-09 | 7.23 | 7.34 | 7.17 | 7.22 | 0% | 55,506 | 40,193,336 |
| 2024-09-06 | 7.37 | 7.41 | 7.21 | 7.22 | -1.9% | 57,770 | 41,946,481 |
| 2024-09-05 | 7.29 | 7.39 | 7.29 | 7.36 | +1.24% | 45,352 | 33,330,148 |
| 2024-09-04 | 7.33 | 7.44 | 7.27 | 7.27 | -1.22% | 53,680 | 39,496,869 |
| 2024-09-03 | 7.28 | 7.46 | 7.28 | 7.36 | +0.41% | 51,841 | 38,245,777 |
| 2024-09-02 | 7.45 | 7.49 | 7.33 | 7.33 | -2.01% | 66,004 | 48,734,560 |
| 2024-08-30 | 7.51 | 7.6 | 7.46 | 7.48 | -0.27% | 112,889 | 85,133,317 |
| 2024-08-29 | 7.43 | 7.53 | 7.37 | 7.5 | +0.67% | 62,388 | 46,639,581 |
| 2024-08-28 | 7.38 | 7.51 | 7.35 | 7.45 | +0.54% | 48,027 | 35,730,635 |
| 2024-08-27 | 7.32 | 7.48 | 7.32 | 7.41 | +0.82% | 58,745 | 43,551,938 |
| 2024-08-26 | 7.3 | 7.38 | 7.22 | 7.35 | +0.41% | 51,846 | 37,981,822 |
| 2024-08-23 | 7.3 | 7.38 | 7.27 | 7.32 | -0.14% | 54,808 | 40,074,872 |
| 2024-08-22 | 7.36 | 7.45 | 7.32 | 7.33 | -0.81% | 50,118 | 36,945,563 |
| 2024-08-21 | 7.48 | 7.5 | 7.36 | 7.39 | -1.6% | 62,569 | 46,361,781 |
| 2024-08-20 | 7.7 | 7.72 | 7.47 | 7.51 | -1.83% | 92,171 | 69,707,082 |
| 2024-08-19 | 7.69 | 7.77 | 7.63 | 7.65 | -0.52% | 64,928 | 49,879,308 |
| 2024-08-16 | 7.68 | 7.74 | 7.58 | 7.69 | +0.39% | 71,524 | 54,903,918 |
| 2024-08-15 | 7.69 | 7.77 | 7.6 | 7.66 | -0.13% | 85,989 | 66,177,635 |
| 2024-08-14 | 7.76 | 7.8 | 7.63 | 7.67 | -1.16% | 67,700 | 52,131,449 |
| 2024-08-13 | 7.8 | 7.86 | 7.69 | 7.76 | -1.65% | 98,098 | 76,136,650 |
| 2024-08-12 | 7.88 | 7.98 | 7.83 | 7.89 | +1.54% | 145,669 | 115,171,210 |
| 2024-08-09 | 7.88 | 7.94 | 7.76 | 7.77 | -1.52% | 98,131 | 76,846,244 |
| 2024-08-08 | 7.78 | 7.98 | 7.76 | 7.89 | +1.28% | 110,318 | 87,092,319 |
| 2024-08-07 | 7.88 | 7.89 | 7.7 | 7.79 | -1.64% | 90,436 | 70,454,102 |
| 2024-08-06 | 7.66 | 7.92 | 7.66 | 7.92 | +3.39% | 127,979 | 100,019,309 |
| 2024-08-05 | 7.73 | 7.95 | 7.65 | 7.66 | -1.29% | 178,658 | 139,292,475 |
| 2024-08-02 | 7.44 | 7.82 | 7.42 | 7.76 | +4.02% | 225,870 | 173,544,264 |
| 2024-08-01 | 7.41 | 7.52 | 7.4 | 7.46 | +0.67% | 92,864 | 69,384,597 |
| 2024-07-31 | 7.13 | 7.42 | 7.12 | 7.41 | +3.78% | 110,461 | 80,944,758 |
| 2024-07-30 | 7.1 | 7.2 | 7.1 | 7.14 | -0.14% | 37,268 | 26,657,398 |
| 2024-07-29 | 7.23 | 7.27 | 7.14 | 7.15 | -1.52% | 48,626 | 34,882,400 |
| 2024-07-26 | 7.2 | 7.31 | 7.19 | 7.26 | +0.83% | 47,954 | 34,778,486 |
| 2024-07-25 | 7.09 | 7.22 | 7.07 | 7.2 | +1.12% | 60,737 | 43,500,788 |
| 2024-07-24 | 7.17 | 7.21 | 7.09 | 7.12 | -0.7% | 56,006 | 39,982,290 |
| 2024-07-23 | 7.36 | 7.4 | 7.17 | 7.17 | -2.71% | 60,922 | 44,293,245 |
| 2024-07-22 | 7.33 | 7.42 | 7.27 | 7.37 | +0.41% | 59,345 | 43,671,341 |
| 2024-07-19 | 7.34 | 7.4 | 7.3 | 7.34 | -0.41% | 83,536 | 61,317,583 |
| 2024-07-18 | 7.16 | 7.37 | 7.12 | 7.37 | +2.22% | 114,253 | 83,059,376 |
| 2024-07-17 | 7.1 | 7.25 | 7.07 | 7.21 | +1.84% | 84,150 | 60,331,607 |
| 2024-07-16 | 7.03 | 7.12 | 7.03 | 7.08 | -0.56% | 43,933 | 31,082,063 |
| 2024-07-15 | 7.18 | 7.2 | 7.07 | 7.12 | -1.11% | 53,815 | 38,284,216 |
| 2024-07-12 | 7.2 | 7.27 | 7.16 | 7.2 | +0.14% | 60,691 | 43,755,929 |
| 2024-07-11 | 7.05 | 7.2 | 7.01 | 7.19 | +3.6% | 87,907 | 62,631,456 |
| 2024-07-10 | 6.95 | 7.06 | 6.86 | 6.94 | -0.29% | 57,995 | 40,394,827 |
| 2024-07-09 | 6.95 | 7 | 6.76 | 6.96 | +0.14% | 90,963 | 62,658,305 |
| 2024-07-08 | 7.16 | 7.16 | 6.91 | 6.95 | -2.66% | 76,020 | 53,224,502 |
| 2024-07-05 | 6.93 | 7.16 | 6.87 | 7.14 | +3.48% | 98,129 | 69,045,208 |
| 2024-07-04 | 7.15 | 7.15 | 6.89 | 6.9 | -3.5% | 90,862 | 63,363,371 |
| 2024-07-03 | 7.18 | 7.26 | 7.13 | 7.15 | -0.28% | 68,823 | 49,564,458 |
| 2024-07-02 | 7.07 | 7.21 | 7.07 | 7.17 | +0.99% | 65,049 | 46,531,944 |
| 2024-07-01 | 7 | 7.13 | 6.95 | 7.1 | +1.14% | 61,110 | 43,082,023 |
| 2024-06-28 | 7.01 | 7.14 | 7 | 7.02 | -0.28% | 61,862 | 43,794,068 |
| 2024-06-27 | 7.21 | 7.23 | 7.03 | 7.04 | -2.36% | 62,238 | 44,117,046 |
| 2024-06-26 | 6.99 | 7.23 | 6.97 | 7.21 | +3.15% | 86,548 | 61,360,323 |
| 2024-06-25 | 7.02 | 7.07 | 6.95 | 6.99 | +0.43% | 63,474 | 44,534,815 |
| 2024-06-24 | 7.15 | 7.18 | 6.94 | 6.96 | -3.2% | 91,594 | 64,428,670 |
| 2024-06-21 | 7.25 | 7.36 | 7.17 | 7.19 | -0.42% | 56,722 | 41,153,260 |
| 2024-06-20 | 7.36 | 7.44 | 7.22 | 7.22 | -2.17% | 74,553 | 54,481,853 |
| 2024-06-19 | 7.5 | 7.52 | 7.37 | 7.38 | -1.6% | 82,994 | 61,578,231 |
| 2024-06-18 | 7.51 | 7.57 | 7.46 | 7.5 | 0% | 61,792 | 46,374,385 |
| 2024-06-17 | 7.48 | 7.58 | 7.48 | 7.5 | -0.66% | 49,124 | 36,940,704 |
| 2024-06-14 | 7.5 | 7.58 | 7.43 | 7.55 | +0.53% | 70,200 | 52,755,037 |
| 2024-06-13 | 7.6 | 7.62 | 7.5 | 7.51 | -1.05% | 70,953 | 53,490,021 |
| 2024-06-12 | 7.55 | 7.63 | 7.51 | 7.59 | +0.13% | 69,521 | 52,639,733 |
| 2024-06-11 | 7.58 | 7.61 | 7.43 | 7.58 | +0.53% | 78,539 | 59,172,913 |
| 2024-06-07 | 7.52 | 7.62 | 7.46 | 7.54 | +0.67% | 75,851 | 57,180,292 |
| 2024-06-06 | 7.59 | 7.63 | 7.42 | 7.49 | -1.32% | 123,520 | 92,662,965 |
| 2024-06-05 | 7.62 | 7.71 | 7.56 | 7.59 | -0.65% | 68,797 | 52,518,190 |
| 2024-06-04 | 7.58 | 7.67 | 7.53 | 7.64 | +0.79% | 77,965 | 59,331,225 |
| 2024-06-03 | 7.71 | 7.71 | 7.54 | 7.58 | -1.94% | 97,621 | 74,298,360 |
| 2024-05-31 | 7.74 | 7.8 | 7.7 | 7.73 | -0.26% | 57,289 | 44,357,755 |
| 2024-05-30 | 7.73 | 7.83 | 7.68 | 7.75 | +0.13% | 74,768 | 57,817,389 |
| 2024-05-29 | 7.8 | 7.84 | 7.72 | 7.74 | -0.77% | 64,353 | 50,076,328 |
| 2024-05-28 | 7.97 | 7.98 | 7.77 | 7.8 | -1.76% | 83,740 | 65,689,949 |
| 2024-05-27 | 7.9 | 7.96 | 7.8 | 7.94 | +0.63% | 79,003 | 62,182,162 |
| 2024-05-24 | 7.95 | 8.05 | 7.88 | 7.89 | -0.13% | 83,153 | 66,182,924 |
| 2024-05-23 | 8.14 | 8.16 | 7.87 | 7.9 | -2.71% | 126,113 | 100,658,844 |
| 2024-05-22 | 8.18 | 8.27 | 8.1 | 8.12 | -0.12% | 115,376 | 94,208,158 |
| 2024-05-21 | 8.25 | 8.25 | 8.1 | 8.13 | -1.57% | 102,277 | 83,357,911 |
| 2024-05-20 | 8.26 | 8.33 | 8.1 | 8.26 | -0.96% | 117,955 | 97,115,812 |
| 2024-05-17 | 8.31 | 8.38 | 8.23 | 8.34 | +0.36% | 74,665 | 61,909,533 |
| 2024-05-16 | 8.4 | 8.45 | 8.27 | 8.31 | -0.95% | 87,789 | 73,322,162 |
| 2024-05-15 | 8.55 | 8.58 | 8.37 | 8.39 | -1.87% | 81,384 | 68,699,793 |
| 2024-05-14 | 8.46 | 8.6 | 8.44 | 8.55 | +0.94% | 114,760 | 97,769,500 |
| 2024-05-13 | 8.59 | 8.64 | 8.42 | 8.47 | -1.05% | 139,891 | 119,349,591 |
| 2024-05-10 | 8.71 | 8.73 | 8.54 | 8.56 | -1.61% | 142,289 | 122,583,843 |
| 2024-05-09 | 8.54 | 8.77 | 8.46 | 8.7 | +1.87% | 171,391 | 148,253,099 |
| 2024-05-08 | 8.48 | 8.6 | 8.41 | 8.54 | +0.95% | 186,812 | 159,134,142 |
| 2024-05-07 | 8.36 | 8.49 | 8.3 | 8.46 | +1.56% | 165,254 | 138,956,740 |
| 2024-05-06 | 8.2 | 8.46 | 8.2 | 8.33 | +2.08% | 236,502 | 197,512,322 |
| 2024-04-30 | 7.89 | 8.25 | 7.85 | 8.16 | +3.29% | 241,014 | 196,377,353 |
| 2024-04-29 | 7.6 | 7.9 | 7.6 | 7.9 | +3.4% | 132,564 | 103,443,746 |
| 2024-04-26 | 7.52 | 7.64 | 7.5 | 7.64 | +1.33% | 88,083 | 66,791,537 |
| 2024-04-25 | 7.36 | 7.61 | 7.36 | 7.54 | +2.03% | 92,701 | 69,733,333 |
| 2024-04-24 | 7.45 | 7.45 | 7.33 | 7.39 | -0.54% | 65,127 | 47,986,328 |
| 2024-04-23 | 7.45 | 7.5 | 7.35 | 7.43 | -0.13% | 59,836 | 44,441,126 |
| 2024-04-22 | 7.38 | 7.52 | 7.35 | 7.44 | +0.54% | 65,176 | 48,615,566 |
| 2024-04-19 | 7.39 | 7.51 | 7.38 | 7.4 | -0.4% | 62,491 | 46,411,122 |
| 2024-04-18 | 7.51 | 7.57 | 7.4 | 7.43 | -1.33% | 80,279 | 60,125,788 |
| 2024-04-17 | 7.31 | 7.54 | 7.31 | 7.53 | +3.29% | 96,296 | 71,851,230 |
| 2024-04-16 | 7.48 | 7.57 | 7.27 | 7.29 | -2.54% | 109,507 | 80,805,951 |
| 2024-04-15 | 7.55 | 7.66 | 7.39 | 7.48 | -1.58% | 109,724 | 82,498,312 |
| 2024-04-12 | 7.64 | 7.7 | 7.53 | 7.6 | -0.78% | 77,304 | 58,799,426 |
| 2024-04-11 | 7.7 | 7.77 | 7.61 | 7.66 | -0.52% | 59,922 | 46,153,204 |
| 2024-04-10 | 7.84 | 7.85 | 7.68 | 7.7 | -1.79% | 72,716 | 56,368,758 |
| 2024-04-09 | 7.53 | 7.84 | 7.51 | 7.84 | +3.16% | 97,370 | 75,053,246 |
| 2024-04-08 | 7.93 | 7.93 | 7.6 | 7.6 | -3.92% | 103,264 | 79,975,507 |
| 2024-04-03 | 7.92 | 7.97 | 7.87 | 7.91 | -0.25% | 70,069 | 55,461,724 |
| 2024-04-02 | 7.94 | 7.99 | 7.86 | 7.93 | 0% | 83,205 | 65,873,668 |
| 2024-04-01 | 7.69 | 7.94 | 7.68 | 7.93 | +3.12% | 91,187 | 71,562,526 |
| 2024-03-29 | 7.67 | 7.72 | 7.61 | 7.69 | +0.26% | 60,231 | 46,098,960 |
| 2024-03-28 | 7.62 | 7.75 | 7.53 | 7.67 | +0.92% | 76,045 | 58,379,863 |
| 2024-03-27 | 7.74 | 7.79 | 7.6 | 7.6 | -1.81% | 67,987 | 52,419,920 |
| 2024-03-26 | 7.7 | 7.82 | 7.65 | 7.74 | -0.26% | 66,562 | 51,453,850 |
| 2024-03-25 | 7.94 | 7.95 | 7.76 | 7.76 | -1.9% | 84,008 | 66,008,241 |
| 2024-03-22 | 8.04 | 8.1 | 7.83 | 7.91 | -1.98% | 112,183 | 88,974,879 |
| 2024-03-21 | 8.14 | 8.18 | 8.05 | 8.07 | -1.47% | 124,382 | 100,838,212 |
| 2024-03-20 | 8 | 8.22 | 7.94 | 8.19 | +2.76% | 185,616 | 150,646,899 |
| 2024-03-19 | 8 | 8.07 | 7.97 | 7.97 | -0.87% | 77,185 | 61,901,092 |
| 2024-03-18 | 7.98 | 8.04 | 7.91 | 8.04 | +0.88% | 108,957 | 86,950,859 |
| 2024-03-15 | 7.83 | 7.97 | 7.82 | 7.97 | +1.27% | 102,163 | 80,696,867 |
| 2024-03-14 | 8.08 | 8.2 | 7.81 | 7.87 | -0.88% | 153,385 | 122,494,314 |
| 2024-03-13 | 7.95 | 7.97 | 7.83 | 7.94 | 0% | 87,779 | 69,335,950 |
| 2024-03-12 | 7.8 | 7.98 | 7.8 | 7.94 | +2.06% | 121,773 | 96,358,868 |
| 2024-03-11 | 7.67 | 7.78 | 7.62 | 7.78 | +1.57% | 84,430 | 65,157,160 |
| 2024-03-08 | 7.6 | 7.71 | 7.57 | 7.66 | +0.39% | 70,368 | 53,793,071 |
| 2024-03-07 | 7.78 | 7.85 | 7.63 | 7.63 | -2.3% | 131,902 | 101,951,481 |
| 2024-03-06 | 7.86 | 7.9 | 7.74 | 7.81 | -0.64% | 89,022 | 69,542,160 |
| 2024-03-05 | 8.02 | 8.02 | 7.82 | 7.86 | -2.12% | 132,943 | 104,881,759 |
| 2024-03-04 | 7.98 | 8.14 | 7.96 | 8.03 | +0.38% | 131,181 | 105,261,695 |
| 2024-03-01 | 7.98 | 8.06 | 7.93 | 8 | -0.5% | 115,003 | 91,760,885 |
| 2024-02-29 | 7.84 | 8.09 | 7.81 | 8.04 | +1.77% | 143,364 | 114,396,217 |
| 2024-02-28 | 8.13 | 8.41 | 7.9 | 7.9 | -2.83% | 214,741 | 176,049,548 |
| 2024-02-27 | 7.94 | 8.13 | 7.93 | 8.13 | +1.88% | 110,654 | 88,934,716 |
| 2024-02-26 | 7.92 | 8.13 | 7.85 | 7.98 | +0.76% | 133,278 | 106,207,101 |
| 2024-02-23 | 7.88 | 7.92 | 7.77 | 7.92 | +0.64% | 118,800 | 93,337,566 |
| 2024-02-22 | 7.85 | 7.92 | 7.81 | 7.87 | 0% | 100,827 | 79,121,211 |
| 2024-02-21 | 7.79 | 8.03 | 7.71 | 7.87 | +0.51% | 150,571 | 118,757,554 |
| 2024-02-20 | 7.75 | 7.88 | 7.66 | 7.83 | +0.64% | 103,292 | 80,595,745 |
| 2024-02-19 | 7.82 | 7.92 | 7.65 | 7.78 | -0.51% | 162,371 | 125,875,538 |
| 2024-02-08 | 7.61 | 7.99 | 7.6 | 7.82 | +2.22% | 190,932 | 150,138,523 |
| 2024-02-07 | 7.19 | 7.7 | 7.16 | 7.65 | +6.4% | 235,506 | 177,987,037 |
| 2024-02-06 | 6.6 | 7.24 | 6.46 | 7.19 | +8.77% | 182,713 | 126,599,106 |
| 2024-02-05 | 7.03 | 7.03 | 6.43 | 6.61 | -7.42% | 232,411 | 155,882,361 |
| 2024-02-02 | 7.41 | 7.53 | 6.91 | 7.14 | -3.38% | 199,891 | 144,326,407 |
| 2024-02-01 | 7.45 | 7.6 | 7.24 | 7.39 | -4.15% | 238,316 | 177,367,912 |
| 2024-01-31 | 7.71 | 7.8 | 7.71 | 7.71 | -10.04% | 172,939 | 133,436,461 |
| 2024-01-30 | 8.63 | 8.71 | 8.55 | 8.57 | -1.72% | 49,930 | 43,106,387 |
| 2024-01-29 | 8.85 | 8.87 | 8.68 | 8.72 | -1.13% | 66,351 | 58,085,260 |
| 2024-01-26 | 8.85 | 8.92 | 8.77 | 8.82 | -0.68% | 84,248 | 74,560,856 |
| 2024-01-25 | 8.6 | 8.88 | 8.59 | 8.88 | +2.9% | 104,334 | 91,476,490 |
| 2024-01-24 | 8.59 | 8.65 | 8.34 | 8.63 | +0.82% | 80,635 | 68,680,094 |
| 2024-01-23 | 8.46 | 8.61 | 8.4 | 8.56 | +0.71% | 78,112 | 66,422,655 |
| 2024-01-22 | 8.85 | 8.88 | 8.5 | 8.5 | -3.95% | 100,908 | 87,823,052 |
| 2024-01-19 | 8.87 | 8.93 | 8.83 | 8.85 | -0.56% | 45,639 | 40,499,098 |
| 2024-01-18 | 8.83 | 8.9 | 8.68 | 8.9 | +0.45% | 99,445 | 87,046,319 |
| 2024-01-17 | 8.9 | 8.96 | 8.85 | 8.86 | -0.89% | 84,866 | 75,712,120 |
| 2024-01-16 | 9.03 | 9.05 | 8.82 | 8.94 | -1.43% | 166,295 | 148,188,593 |
| 2024-01-15 | 9.56 | 9.56 | 9.04 | 9.07 | -5.32% | 293,126 | 268,147,255 |
| 2024-01-12 | 9.57 | 9.67 | 9.54 | 9.58 | -0.21% | 106,427 | 102,315,147 |
| 2024-01-11 | 9.62 | 9.67 | 9.56 | 9.6 | -0.21% | 64,888 | 62,330,487 |
| 2024-01-10 | 9.65 | 9.72 | 9.55 | 9.62 | -0.72% | 80,107 | 77,246,892 |
| 2024-01-09 | 9.55 | 9.75 | 9.42 | 9.69 | +1.79% | 141,723 | 135,693,486 |
| 2024-01-08 | 9.5 | 9.61 | 9.37 | 9.52 | 0% | 134,854 | 127,962,485 |
| 2024-01-05 | 9.65 | 9.7 | 9.47 | 9.52 | -1.65% | 98,650 | 94,658,947 |
| 2024-01-04 | 9.74 | 9.75 | 9.57 | 9.68 | -0.62% | 140,104 | 135,387,967 |
| 2024-01-03 | 9.32 | 9.84 | 9.31 | 9.74 | +4.28% | 359,453 | 348,314,467 |
| 2024-01-02 | 9.41 | 9.43 | 9.3 | 9.34 | -0.21% | 84,021 | 78,537,032 |
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：