股票概览
7.97
-1.36%
-0.11
8.07
开盘价
8.13
最高价
7.95
最低价
186,329
成交量
数据更新至: 2024-12-31
技术指标
8.04
MA5 (5日均线)
8.00
MA10 (10日均线)
8.06
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 | 8.07 | 8.13 | 7.95 | 7.97 | -1.36% | 186,329 | 149,704,385 |
| 2024-12-30 | 8.06 | 8.14 | 8.04 | 8.08 | +0.12% | 159,313 | 128,706,383 |
| 2024-12-27 | 7.99 | 8.08 | 7.95 | 8.07 | +1% | 156,225 | 125,105,368 |
| 2024-12-26 | 8.1 | 8.14 | 7.96 | 7.99 | -1.36% | 183,137 | 147,327,099 |
| 2024-12-25 | 8.02 | 8.13 | 7.93 | 8.1 | +1.12% | 201,105 | 161,576,519 |
| 2024-12-24 | 7.89 | 8.01 | 7.88 | 8.01 | +1.52% | 140,401 | 111,746,300 |
| 2024-12-23 | 7.9 | 8.03 | 7.87 | 7.89 | -1% | 134,272 | 106,626,656 |
| 2024-12-20 | 7.97 | 8.02 | 7.94 | 7.97 | -0.38% | 115,620 | 92,194,318 |
| 2024-12-19 | 7.88 | 8.01 | 7.85 | 8 | +0.63% | 159,577 | 126,483,631 |
| 2024-12-18 | 7.98 | 8.05 | 7.94 | 7.95 | 0% | 140,468 | 112,236,033 |
| 2024-12-17 | 8.05 | 8.07 | 7.9 | 7.95 | -1.24% | 233,156 | 185,906,724 |
| 2024-12-16 | 8.07 | 8.15 | 8.02 | 8.05 | -0.74% | 229,381 | 185,511,255 |
| 2024-12-13 | 8.25 | 8.26 | 8.08 | 8.11 | -2.29% | 356,629 | 290,977,455 |
| 2024-12-12 | 8.18 | 8.3 | 8.11 | 8.3 | +1.47% | 269,267 | 221,312,353 |
| 2024-12-11 | 8.13 | 8.21 | 8.11 | 8.18 | +0.37% | 164,521 | 134,425,305 |
| 2024-12-10 | 8.3 | 8.34 | 8.14 | 8.15 | 0% | 293,312 | 241,229,329 |
| 2024-12-09 | 8.17 | 8.24 | 8.11 | 8.15 | -0.24% | 202,047 | 165,086,840 |
| 2024-12-06 | 8.08 | 8.18 | 8.02 | 8.17 | +1.36% | 249,800 | 202,936,930 |
| 2024-12-05 | 8.03 | 8.08 | 8 | 8.06 | +0.25% | 161,210 | 129,564,354 |
| 2024-12-04 | 8.11 | 8.15 | 8.02 | 8.04 | -0.86% | 214,823 | 173,848,771 |
| 2024-12-03 | 8.16 | 8.16 | 8.06 | 8.11 | -0.73% | 257,890 | 209,152,453 |
| 2024-12-02 | 8.12 | 8.19 | 8.08 | 8.17 | +0.12% | 358,647 | 291,591,801 |
| 2024-11-29 | 8.03 | 8.18 | 8.01 | 8.16 | +1.62% | 310,716 | 252,738,600 |
| 2024-11-28 | 8.01 | 8.15 | 7.98 | 8.03 | -0.12% | 301,350 | 242,764,706 |
| 2024-11-27 | 7.96 | 8.05 | 7.8 | 8.04 | +0.63% | 406,395 | 322,073,186 |
| 2024-11-26 | 8.17 | 8.2 | 7.95 | 7.99 | -1.72% | 339,415 | 273,046,052 |
| 2024-11-25 | 8.36 | 8.44 | 8.07 | 8.13 | -1.09% | 483,394 | 396,887,924 |
| 2024-11-22 | 8.62 | 8.89 | 8.22 | 8.22 | -5.41% | 863,545 | 732,890,894 |
| 2024-11-21 | 8.92 | 9.26 | 8.53 | 8.69 | +1.16% | 1,626,327 | 1,437,125,615 |
| 2024-11-20 | 7.78 | 8.59 | 7.77 | 8.59 | +9.99% | 1,237,148 | 1,040,744,168 |
| 2024-11-19 | 7.72 | 7.81 | 7.69 | 7.81 | +1.3% | 159,105 | 123,219,113 |
| 2024-11-18 | 7.72 | 7.85 | 7.69 | 7.71 | +0.26% | 200,513 | 155,899,112 |
| 2024-11-15 | 7.72 | 7.79 | 7.69 | 7.69 | -0.77% | 123,390 | 95,485,370 |
| 2024-11-14 | 7.93 | 7.97 | 7.73 | 7.75 | -2.27% | 236,591 | 185,245,498 |
| 2024-11-13 | 7.92 | 7.94 | 7.82 | 7.93 | -0.13% | 203,081 | 160,297,835 |
| 2024-11-12 | 7.91 | 8.09 | 7.89 | 7.94 | +0.38% | 314,691 | 251,109,966 |
| 2024-11-11 | 7.92 | 7.93 | 7.82 | 7.91 | -0.13% | 207,242 | 163,237,260 |
| 2024-11-08 | 8.03 | 8.04 | 7.86 | 7.92 | -0.88% | 276,788 | 219,774,573 |
| 2024-11-07 | 7.81 | 7.99 | 7.79 | 7.99 | +2.17% | 279,569 | 221,339,922 |
| 2024-11-06 | 7.81 | 7.88 | 7.77 | 7.82 | +0.13% | 224,460 | 175,585,681 |
| 2024-11-05 | 7.69 | 7.81 | 7.66 | 7.81 | +1.43% | 241,022 | 186,894,882 |
| 2024-11-04 | 7.66 | 7.73 | 7.62 | 7.7 | +0.39% | 184,586 | 141,621,382 |
| 2024-11-01 | 7.64 | 7.75 | 7.6 | 7.67 | -0.26% | 195,725 | 150,145,469 |
| 2024-10-31 | 7.64 | 7.77 | 7.64 | 7.69 | -0.13% | 209,699 | 161,388,655 |
| 2024-10-30 | 7.75 | 7.8 | 7.65 | 7.7 | -0.9% | 190,070 | 146,733,199 |
| 2024-10-29 | 7.9 | 7.92 | 7.75 | 7.77 | -3% | 385,946 | 301,102,047 |
| 2024-10-28 | 7.82 | 8.03 | 7.77 | 8.01 | +2.04% | 263,737 | 208,221,190 |
| 2024-10-25 | 7.77 | 7.87 | 7.76 | 7.85 | +1.03% | 185,306 | 145,011,915 |
| 2024-10-24 | 7.82 | 7.9 | 7.72 | 7.77 | -0.89% | 179,623 | 139,801,370 |
| 2024-10-23 | 7.78 | 7.87 | 7.76 | 7.84 | +0.9% | 184,871 | 144,427,182 |
| 2024-10-22 | 7.85 | 7.85 | 7.7 | 7.77 | -1.02% | 220,682 | 170,900,850 |
| 2024-10-21 | 7.99 | 7.99 | 7.8 | 7.85 | +3.15% | 360,554 | 284,294,211 |
| 2024-10-18 | 7.48 | 7.73 | 7.44 | 7.61 | +1.87% | 207,772 | 157,480,831 |
| 2024-10-17 | 7.63 | 7.68 | 7.47 | 7.47 | -1.97% | 163,282 | 123,397,560 |
| 2024-10-16 | 7.53 | 7.69 | 7.5 | 7.62 | +0.66% | 145,271 | 110,491,102 |
| 2024-10-15 | 7.75 | 7.8 | 7.56 | 7.57 | -2.7% | 208,112 | 159,994,714 |
| 2024-10-14 | 7.7 | 7.82 | 7.61 | 7.78 | +1.3% | 213,465 | 165,006,696 |
| 2024-10-11 | 7.86 | 7.95 | 7.62 | 7.68 | -3.03% | 228,787 | 177,524,130 |
| 2024-10-10 | 7.88 | 8.06 | 7.79 | 7.92 | +1.15% | 282,378 | 224,426,868 |
| 2024-10-09 | 8.3 | 8.3 | 7.8 | 7.83 | -6.9% | 465,080 | 374,093,773 |
| 2024-10-08 | 8.96 | 8.96 | 8.17 | 8.41 | +3.19% | 613,961 | 523,113,316 |
| 2024-09-30 | 7.87 | 8.2 | 7.81 | 8.15 | +5.98% | 581,844 | 468,086,428 |
| 2024-09-27 | 7.55 | 7.71 | 7.48 | 7.69 | +2.53% | 150,415 | 114,266,213 |
| 2024-09-26 | 7.36 | 7.5 | 7.34 | 7.5 | +2.04% | 178,023 | 131,835,977 |
| 2024-09-25 | 7.42 | 7.54 | 7.35 | 7.35 | -0.14% | 122,486 | 91,240,496 |
| 2024-09-24 | 7.04 | 7.37 | 7.03 | 7.36 | +5.44% | 132,344 | 95,722,396 |
| 2024-09-23 | 7.03 | 7.12 | 6.96 | 6.98 | -0.85% | 62,701 | 44,002,057 |
| 2024-09-20 | 7.12 | 7.14 | 6.99 | 7.04 | -1.4% | 73,648 | 51,742,402 |
| 2024-09-19 | 7.05 | 7.26 | 7.02 | 7.14 | +1.42% | 68,008 | 48,582,512 |
| 2024-09-18 | 6.99 | 7.07 | 6.95 | 7.04 | -0.28% | 58,606 | 41,100,730 |
| 2024-09-13 | 7.11 | 7.15 | 7.03 | 7.06 | -0.42% | 73,296 | 51,878,727 |
| 2024-09-12 | 7.13 | 7.29 | 7.07 | 7.09 | -0.42% | 67,850 | 48,522,145 |
| 2024-09-11 | 7.14 | 7.22 | 7.07 | 7.12 | -3% | 83,715 | 59,732,681 |
| 2024-09-10 | 7.31 | 7.38 | 7.23 | 7.34 | 0% | 78,650 | 57,407,143 |
| 2024-09-09 | 7.44 | 7.44 | 7.31 | 7.34 | -0.54% | 80,104 | 58,915,933 |
| 2024-09-06 | 7.45 | 7.48 | 7.35 | 7.38 | -0.94% | 58,893 | 43,582,303 |
| 2024-09-05 | 7.59 | 7.68 | 7.42 | 7.45 | -1.84% | 78,505 | 58,997,468 |
| 2024-09-04 | 7.67 | 7.71 | 7.58 | 7.59 | -1.04% | 72,716 | 55,546,741 |
| 2024-09-03 | 7.57 | 7.74 | 7.55 | 7.67 | +1.46% | 117,905 | 90,606,236 |
| 2024-09-02 | 7.43 | 7.65 | 7.41 | 7.56 | +1.48% | 153,039 | 115,790,740 |
| 2024-08-30 | 7.52 | 7.6 | 7.44 | 7.45 | -0.93% | 118,824 | 89,369,417 |
| 2024-08-29 | 7.43 | 7.56 | 7.42 | 7.52 | +0.67% | 80,009 | 60,115,111 |
| 2024-08-28 | 7.41 | 7.52 | 7.38 | 7.47 | 0% | 58,861 | 43,899,905 |
| 2024-08-27 | 7.44 | 7.51 | 7.41 | 7.47 | 0% | 62,113 | 46,305,027 |
| 2024-08-26 | 7.5 | 7.55 | 7.41 | 7.47 | -0.53% | 75,635 | 56,552,880 |
| 2024-08-23 | 7.48 | 7.56 | 7.43 | 7.51 | +0.27% | 56,080 | 42,046,588 |
| 2024-08-22 | 7.53 | 7.55 | 7.46 | 7.49 | -0.66% | 67,310 | 50,506,488 |
| 2024-08-21 | 7.52 | 7.59 | 7.48 | 7.54 | -0.26% | 72,117 | 54,231,398 |
| 2024-08-20 | 7.7 | 7.7 | 7.51 | 7.56 | -1.31% | 81,678 | 61,891,801 |
| 2024-08-19 | 7.6 | 7.75 | 7.6 | 7.66 | +0.13% | 96,226 | 73,961,531 |
| 2024-08-16 | 7.72 | 7.76 | 7.64 | 7.65 | -0.78% | 88,216 | 67,802,513 |
| 2024-08-15 | 7.61 | 7.81 | 7.6 | 7.71 | 0% | 109,515 | 84,708,862 |
| 2024-08-14 | 7.71 | 7.76 | 7.65 | 7.71 | 0% | 109,929 | 84,897,298 |
| 2024-08-13 | 7.7 | 7.78 | 7.59 | 7.71 | +0.65% | 141,902 | 109,309,506 |
| 2024-08-12 | 7.55 | 7.73 | 7.54 | 7.66 | +1.19% | 172,701 | 131,994,874 |
| 2024-08-09 | 7.51 | 7.61 | 7.51 | 7.57 | +0.13% | 122,048 | 92,575,424 |
| 2024-08-08 | 7.47 | 7.59 | 7.45 | 7.56 | +1.48% | 132,023 | 99,486,966 |
| 2024-08-07 | 7.41 | 7.49 | 7.31 | 7.45 | +1.09% | 152,792 | 113,143,985 |
| 2024-08-06 | 7.37 | 7.46 | 7.28 | 7.37 | +0.14% | 184,453 | 135,676,158 |
| 2024-08-05 | 7.17 | 7.5 | 7.17 | 7.36 | +2.51% | 367,158 | 270,157,442 |
| 2024-08-02 | 7.27 | 7.43 | 7.15 | 7.18 | +3.91% | 461,351 | 336,231,053 |
| 2024-08-01 | 6.93 | 6.99 | 6.87 | 6.91 | -0.58% | 89,079 | 61,600,449 |
| 2024-07-31 | 6.69 | 6.95 | 6.67 | 6.95 | +3.89% | 107,512 | 73,609,746 |
| 2024-07-30 | 6.72 | 6.75 | 6.67 | 6.69 | -1.04% | 66,586 | 44,642,113 |
| 2024-07-29 | 6.79 | 6.84 | 6.73 | 6.76 | -0.59% | 68,523 | 46,391,693 |
| 2024-07-26 | 6.7 | 6.81 | 6.7 | 6.8 | +1.64% | 51,400 | 34,854,512 |
| 2024-07-25 | 6.58 | 6.77 | 6.58 | 6.69 | +1.36% | 72,403 | 48,478,644 |
| 2024-07-24 | 6.7 | 6.74 | 6.59 | 6.6 | -1.64% | 88,153 | 58,790,290 |
| 2024-07-23 | 6.86 | 6.88 | 6.71 | 6.71 | -2.61% | 108,896 | 73,685,324 |
| 2024-07-22 | 6.89 | 6.94 | 6.83 | 6.89 | -0.43% | 53,363 | 36,719,628 |
| 2024-07-19 | 6.91 | 6.94 | 6.81 | 6.92 | +0.87% | 62,507 | 43,021,308 |
| 2024-07-18 | 6.83 | 6.88 | 6.77 | 6.86 | +0.15% | 65,689 | 44,856,923 |
| 2024-07-17 | 6.82 | 6.87 | 6.8 | 6.85 | +0.15% | 60,939 | 41,655,046 |
| 2024-07-16 | 6.91 | 6.94 | 6.82 | 6.84 | -1.16% | 67,707 | 46,388,623 |
| 2024-07-15 | 6.91 | 6.93 | 6.86 | 6.92 | -0.29% | 49,124 | 33,858,394 |
| 2024-07-12 | 6.96 | 7 | 6.91 | 6.94 | -0.72% | 62,752 | 43,598,118 |
| 2024-07-11 | 6.93 | 7.01 | 6.88 | 6.99 | +1.9% | 73,043 | 50,795,070 |
| 2024-07-10 | 6.95 | 6.97 | 6.86 | 6.86 | -1.72% | 60,061 | 41,435,873 |
| 2024-07-09 | 6.85 | 6.98 | 6.75 | 6.98 | +2.2% | 79,575 | 54,698,154 |
| 2024-07-08 | 6.92 | 6.94 | 6.83 | 6.83 | -1.59% | 61,908 | 42,585,099 |
| 2024-07-05 | 6.9 | 6.95 | 6.86 | 6.94 | +0.58% | 44,295 | 30,632,185 |
| 2024-07-04 | 7.02 | 7.02 | 6.87 | 6.9 | -1.43% | 70,068 | 48,550,799 |
| 2024-07-03 | 6.99 | 7.03 | 6.97 | 7 | 0% | 41,807 | 29,247,799 |
| 2024-07-02 | 7.07 | 7.07 | 6.97 | 7 | -0.99% | 70,923 | 49,751,868 |
| 2024-07-01 | 7.13 | 7.15 | 6.98 | 7.07 | -0.98% | 116,550 | 82,129,102 |
| 2024-06-28 | 6.96 | 7.25 | 6.96 | 7.14 | +2% | 112,433 | 80,595,904 |
| 2024-06-27 | 7.13 | 7.14 | 6.97 | 7 | -2.1% | 59,786 | 42,000,951 |
| 2024-06-26 | 7.01 | 7.16 | 7 | 7.15 | +1.85% | 63,114 | 44,639,079 |
| 2024-06-25 | 6.83 | 7.05 | 6.83 | 7.02 | +2.93% | 130,767 | 91,174,647 |
| 2024-06-24 | 6.93 | 6.95 | 6.75 | 6.82 | -2.01% | 111,046 | 75,838,360 |
| 2024-06-21 | 7.03 | 7.08 | 6.95 | 6.96 | -1.14% | 92,719 | 64,934,051 |
| 2024-06-20 | 7.2 | 7.21 | 7.02 | 7.04 | -1.95% | 90,992 | 64,594,854 |
| 2024-06-19 | 7.26 | 7.29 | 7.16 | 7.18 | -1.1% | 83,464 | 60,172,309 |
| 2024-06-18 | 7.23 | 7.28 | 7.2 | 7.26 | +0.55% | 68,804 | 49,805,470 |
| 2024-06-17 | 7.2 | 7.31 | 7.19 | 7.22 | -0.69% | 82,611 | 59,894,479 |
| 2024-06-14 | 7.26 | 7.3 | 7.19 | 7.27 | 0% | 80,629 | 58,442,056 |
| 2024-06-13 | 7.34 | 7.35 | 7.24 | 7.27 | -0.82% | 92,112 | 67,136,120 |
| 2024-06-12 | 7.32 | 7.35 | 7.29 | 7.33 | 0% | 78,688 | 57,652,309 |
| 2024-06-11 | 7.41 | 7.41 | 7.28 | 7.33 | -0.95% | 93,106 | 68,140,552 |
| 2024-06-07 | 7.39 | 7.47 | 7.32 | 7.4 | +0.54% | 71,830 | 53,153,735 |
| 2024-06-06 | 7.5 | 7.54 | 7.28 | 7.36 | -1.6% | 138,570 | 102,619,378 |
| 2024-06-05 | 7.64 | 7.66 | 7.47 | 7.48 | -2.09% | 104,405 | 78,896,283 |
| 2024-06-04 | 7.61 | 7.69 | 7.56 | 7.64 | 0% | 74,274 | 56,677,915 |
| 2024-06-03 | 7.85 | 7.85 | 7.56 | 7.64 | -2.43% | 178,440 | 137,136,391 |
| 2024-05-31 | 7.78 | 7.86 | 7.77 | 7.83 | +0.38% | 78,506 | 61,444,116 |
| 2024-05-30 | 7.82 | 7.88 | 7.78 | 7.8 | -0.13% | 103,559 | 81,080,609 |
| 2024-05-29 | 7.78 | 7.85 | 7.76 | 7.81 | +0.39% | 80,610 | 62,981,493 |
| 2024-05-28 | 7.85 | 7.89 | 7.76 | 7.78 | -1.02% | 124,145 | 97,045,958 |
| 2024-05-27 | 7.72 | 7.87 | 7.72 | 7.86 | +1.68% | 122,076 | 95,294,501 |
| 2024-05-24 | 7.75 | 7.87 | 7.73 | 7.73 | +0.65% | 138,046 | 107,485,088 |
| 2024-05-23 | 7.73 | 7.75 | 7.6 | 7.68 | -0.26% | 134,682 | 103,352,635 |
| 2024-05-22 | 7.71 | 7.76 | 7.67 | 7.7 | -0.26% | 67,304 | 51,912,928 |
| 2024-05-21 | 7.77 | 7.8 | 7.69 | 7.72 | -1.03% | 93,861 | 72,682,404 |
| 2024-05-20 | 7.77 | 7.86 | 7.7 | 7.8 | +0.13% | 167,097 | 130,319,100 |
| 2024-05-17 | 7.6 | 7.85 | 7.6 | 7.79 | +2.77% | 162,490 | 125,289,396 |
| 2024-05-16 | 7.69 | 7.72 | 7.57 | 7.58 | -3.07% | 123,420 | 94,070,425 |
| 2024-05-15 | 7.92 | 7.92 | 7.82 | 7.82 | -1.01% | 96,271 | 75,580,681 |
| 2024-05-14 | 7.91 | 7.98 | 7.89 | 7.9 | -0.13% | 93,839 | 74,448,630 |
| 2024-05-13 | 7.9 | 7.97 | 7.82 | 7.91 | +0.13% | 103,313 | 81,657,858 |
| 2024-05-10 | 8 | 8.01 | 7.86 | 7.9 | -0.88% | 101,949 | 80,678,424 |
| 2024-05-09 | 7.95 | 8.04 | 7.94 | 7.97 | +0.13% | 105,175 | 84,035,620 |
| 2024-05-08 | 8.02 | 8.05 | 7.95 | 7.96 | -1% | 78,998 | 63,092,171 |
| 2024-05-07 | 8.06 | 8.09 | 7.97 | 8.04 | -0.25% | 107,502 | 86,123,402 |
| 2024-05-06 | 7.82 | 8.07 | 7.82 | 8.06 | +4% | 275,532 | 219,630,508 |
| 2024-04-30 | 7.74 | 7.79 | 7.71 | 7.75 | 0% | 132,695 | 102,950,750 |
| 2024-04-29 | 7.65 | 7.76 | 7.6 | 7.75 | -0.39% | 210,579 | 162,101,678 |
| 2024-04-26 | 7.85 | 7.85 | 7.58 | 7.78 | -0.77% | 240,250 | 185,217,542 |
| 2024-04-25 | 7.83 | 7.94 | 7.8 | 7.84 | -0.13% | 157,826 | 124,117,787 |
| 2024-04-24 | 7.94 | 7.95 | 7.79 | 7.85 | -0.88% | 207,425 | 162,389,114 |
| 2024-04-23 | 8.08 | 8.13 | 7.92 | 7.92 | -1.98% | 128,130 | 102,536,838 |
| 2024-04-22 | 8.18 | 8.28 | 8.06 | 8.08 | -1.34% | 135,986 | 110,750,160 |
| 2024-04-19 | 8.01 | 8.22 | 7.99 | 8.19 | +1.74% | 172,518 | 140,735,562 |
| 2024-04-18 | 7.9 | 8.08 | 7.89 | 8.05 | +1.39% | 161,754 | 129,730,278 |
| 2024-04-17 | 7.77 | 7.94 | 7.77 | 7.94 | +2.19% | 150,461 | 118,526,455 |
| 2024-04-16 | 7.9 | 7.96 | 7.74 | 7.77 | -1.89% | 169,922 | 133,002,001 |
| 2024-04-15 | 7.92 | 8.01 | 7.77 | 7.92 | +0.51% | 153,249 | 121,268,752 |
| 2024-04-12 | 7.91 | 7.95 | 7.85 | 7.88 | -0.63% | 84,890 | 67,083,304 |
| 2024-04-11 | 7.87 | 7.96 | 7.83 | 7.93 | +0.63% | 108,307 | 85,701,110 |
| 2024-04-10 | 7.94 | 7.96 | 7.84 | 7.88 | -1.01% | 101,079 | 79,799,726 |
| 2024-04-09 | 7.92 | 7.99 | 7.89 | 7.96 | +0.51% | 103,245 | 81,979,386 |
| 2024-04-08 | 7.99 | 8.05 | 7.92 | 7.92 | -1% | 136,220 | 108,791,685 |
| 2024-04-03 | 7.92 | 8.06 | 7.9 | 8 | +1.01% | 157,167 | 125,636,118 |
| 2024-04-02 | 7.83 | 7.92 | 7.8 | 7.92 | +0.89% | 175,107 | 138,060,742 |
| 2024-04-01 | 7.8 | 7.86 | 7.66 | 7.85 | -1.01% | 221,699 | 172,585,694 |
| 2024-03-29 | 7.86 | 7.95 | 7.86 | 7.93 | +0.89% | 100,930 | 79,814,042 |
| 2024-03-28 | 7.83 | 7.96 | 7.81 | 7.86 | +0.26% | 86,663 | 68,320,053 |
| 2024-03-27 | 8.01 | 8.04 | 7.83 | 7.84 | -2.12% | 102,343 | 81,250,985 |
| 2024-03-26 | 8 | 8.05 | 7.91 | 8.01 | +0.13% | 96,324 | 76,942,958 |
| 2024-03-25 | 8.08 | 8.14 | 8 | 8 | -0.99% | 92,457 | 74,631,122 |
| 2024-03-22 | 8.14 | 8.2 | 8.05 | 8.08 | -0.62% | 95,548 | 77,467,664 |
| 2024-03-21 | 8.15 | 8.17 | 8.07 | 8.13 | -0.12% | 84,795 | 68,952,559 |
| 2024-03-20 | 8.12 | 8.14 | 8.07 | 8.14 | +0.49% | 82,361 | 66,701,883 |
| 2024-03-19 | 8.16 | 8.18 | 8.09 | 8.1 | -0.86% | 96,792 | 78,733,079 |
| 2024-03-18 | 8.08 | 8.17 | 8.08 | 8.17 | +1.11% | 107,067 | 86,950,431 |
| 2024-03-15 | 8.04 | 8.09 | 7.99 | 8.08 | +0.12% | 94,216 | 75,774,496 |
| 2024-03-14 | 8.02 | 8.18 | 8.02 | 8.07 | +0.25% | 137,548 | 111,378,811 |
| 2024-03-13 | 8.03 | 8.07 | 7.97 | 8.05 | +0.12% | 110,060 | 88,306,555 |
| 2024-03-12 | 8.07 | 8.08 | 7.98 | 8.04 | -0.37% | 105,428 | 84,678,392 |
| 2024-03-11 | 8.05 | 8.13 | 7.98 | 8.07 | +0.25% | 87,517 | 70,264,049 |
| 2024-03-08 | 8.01 | 8.07 | 7.94 | 8.05 | +0.63% | 72,911 | 58,383,692 |
| 2024-03-07 | 8.08 | 8.11 | 8 | 8 | -0.87% | 78,945 | 63,616,623 |
| 2024-03-06 | 7.98 | 8.11 | 7.96 | 8.07 | +0.88% | 96,460 | 77,653,457 |
| 2024-03-05 | 7.99 | 8.01 | 7.94 | 8 | -0.12% | 102,628 | 81,849,881 |
| 2024-03-04 | 8.1 | 8.15 | 7.97 | 8.01 | -1.6% | 152,565 | 122,534,140 |
| 2024-03-01 | 8.16 | 8.27 | 8.05 | 8.14 | +0.37% | 182,769 | 148,715,043 |
| 2024-02-29 | 7.82 | 8.12 | 7.81 | 8.11 | +3.71% | 182,175 | 145,292,796 |
| 2024-02-28 | 7.97 | 8.08 | 7.82 | 7.82 | -1.88% | 174,878 | 139,348,246 |
| 2024-02-27 | 7.91 | 7.97 | 7.84 | 7.97 | +0.63% | 118,993 | 94,149,047 |
| 2024-02-26 | 7.9 | 8 | 7.85 | 7.92 | -0.25% | 151,813 | 120,288,750 |
| 2024-02-23 | 7.9 | 7.97 | 7.82 | 7.94 | +0.51% | 129,543 | 102,262,772 |
| 2024-02-22 | 7.85 | 7.92 | 7.81 | 7.9 | +0.25% | 142,038 | 111,760,273 |
| 2024-02-21 | 7.84 | 8.06 | 7.8 | 7.88 | -0.13% | 238,818 | 189,714,482 |
| 2024-02-20 | 7.78 | 7.9 | 7.74 | 7.89 | +1.54% | 120,563 | 94,572,437 |
| 2024-02-19 | 7.96 | 7.99 | 7.75 | 7.77 | -1.52% | 195,682 | 153,570,959 |
| 2024-02-08 | 7.85 | 8.12 | 7.81 | 7.89 | +0.38% | 234,084 | 186,880,296 |
| 2024-02-07 | 7.7 | 7.94 | 7.6 | 7.86 | +3.01% | 241,124 | 188,534,471 |
| 2024-02-06 | 7.17 | 7.7 | 7.06 | 7.63 | +6.42% | 211,628 | 156,909,067 |
| 2024-02-05 | 7.38 | 7.43 | 7.01 | 7.17 | -4.4% | 248,216 | 180,309,697 |
| 2024-02-02 | 7.49 | 7.66 | 7.28 | 7.5 | -0.13% | 193,114 | 144,293,515 |
| 2024-02-01 | 7.42 | 7.65 | 7.39 | 7.51 | +0.81% | 105,181 | 79,070,429 |
| 2024-01-31 | 7.7 | 7.78 | 7.4 | 7.45 | -3.12% | 199,725 | 150,809,683 |
| 2024-01-30 | 7.82 | 7.89 | 7.68 | 7.69 | -1.66% | 65,373 | 50,997,418 |
| 2024-01-29 | 7.94 | 7.99 | 7.8 | 7.82 | -1.26% | 88,611 | 69,842,876 |
| 2024-01-26 | 7.87 | 8 | 7.86 | 7.92 | +0.51% | 106,306 | 84,433,113 |
| 2024-01-25 | 7.74 | 7.92 | 7.68 | 7.88 | +2.07% | 114,318 | 89,822,553 |
| 2024-01-24 | 7.73 | 7.78 | 7.5 | 7.72 | -0.52% | 108,579 | 83,023,178 |
| 2024-01-23 | 7.46 | 7.83 | 7.39 | 7.76 | +4.02% | 206,974 | 159,067,469 |
| 2024-01-22 | 7.9 | 7.9 | 7.35 | 7.46 | -5.69% | 178,821 | 136,423,886 |
| 2024-01-19 | 7.96 | 8.07 | 7.88 | 7.91 | -1% | 98,185 | 78,262,656 |
| 2024-01-18 | 8.07 | 8.1 | 7.77 | 7.99 | -1.6% | 174,614 | 138,373,817 |
| 2024-01-17 | 8.23 | 8.29 | 8.12 | 8.12 | -1.69% | 71,440 | 58,743,844 |
| 2024-01-16 | 8.27 | 8.35 | 8.16 | 8.26 | -0.12% | 91,825 | 75,784,165 |
| 2024-01-15 | 8.23 | 8.3 | 8.21 | 8.27 | +0.36% | 102,946 | 85,074,216 |
| 2024-01-12 | 8.29 | 8.34 | 8.23 | 8.24 | -0.6% | 81,864 | 67,754,324 |
| 2024-01-11 | 8.32 | 8.37 | 8.25 | 8.29 | -0.24% | 117,876 | 97,931,604 |
| 2024-01-10 | 8.34 | 8.43 | 8.3 | 8.31 | -0.84% | 94,642 | 79,065,602 |
| 2024-01-09 | 8.5 | 8.55 | 8.34 | 8.38 | -1.06% | 140,554 | 118,601,952 |
| 2024-01-08 | 8.58 | 8.61 | 8.45 | 8.47 | -1.28% | 142,809 | 121,653,873 |
| 2024-01-05 | 8.62 | 8.73 | 8.55 | 8.58 | -0.81% | 128,129 | 110,930,524 |
| 2024-01-04 | 8.71 | 8.76 | 8.62 | 8.65 | -0.69% | 92,110 | 79,880,993 |
| 2024-01-03 | 8.64 | 8.73 | 8.62 | 8.71 | +0.58% | 146,107 | 126,838,457 |
| 2024-01-02 | 8.6 | 8.72 | 8.58 | 8.66 | +0.81% | 133,793 | 115,986,763 |
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：