股票概览
7.1
-4.18%
-0.31
7.39
开盘价
7.43
最高价
7.1
最低价
231,725
成交量
数据更新至: 2024-12-31
技术指标
7.32
MA5 (5日均线)
7.43
MA10 (10日均线)
7.58
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 | 7.39 | 7.43 | 7.1 | 7.1 | -4.18% | 231,725 | 167,667,539 |
| 2024-12-30 | 7.45 | 7.54 | 7.25 | 7.41 | -0.54% | 170,234 | 126,182,436 |
| 2024-12-27 | 7.39 | 7.54 | 7.34 | 7.45 | +1.09% | 165,378 | 123,542,992 |
| 2024-12-26 | 7.25 | 7.41 | 7.24 | 7.37 | +1.52% | 125,596 | 92,550,626 |
| 2024-12-25 | 7.46 | 7.46 | 7.2 | 7.26 | -2.55% | 171,080 | 124,422,766 |
| 2024-12-24 | 7.39 | 7.52 | 7.35 | 7.45 | +1.09% | 165,761 | 123,373,977 |
| 2024-12-23 | 7.77 | 7.79 | 7.34 | 7.37 | -5.03% | 286,091 | 214,836,069 |
| 2024-12-20 | 7.61 | 7.83 | 7.54 | 7.76 | +1.84% | 276,040 | 212,877,398 |
| 2024-12-19 | 7.43 | 7.62 | 7.38 | 7.62 | +1.46% | 198,213 | 149,340,055 |
| 2024-12-18 | 7.5 | 7.59 | 7.42 | 7.51 | +0.54% | 159,517 | 119,904,842 |
| 2024-12-17 | 7.51 | 7.69 | 7.43 | 7.47 | -0.8% | 250,112 | 188,651,981 |
| 2024-12-16 | 7.63 | 7.64 | 7.49 | 7.53 | -0.92% | 175,918 | 133,144,455 |
| 2024-12-13 | 7.83 | 7.83 | 7.6 | 7.6 | -3.18% | 252,223 | 193,741,083 |
| 2024-12-12 | 7.86 | 7.88 | 7.74 | 7.85 | -0.38% | 255,531 | 199,451,072 |
| 2024-12-11 | 7.8 | 7.88 | 7.78 | 7.88 | +1.03% | 245,095 | 192,345,618 |
| 2024-12-10 | 7.92 | 7.96 | 7.76 | 7.8 | +1.04% | 349,753 | 274,771,670 |
| 2024-12-09 | 7.81 | 7.86 | 7.66 | 7.72 | -1.03% | 221,992 | 172,113,929 |
| 2024-12-06 | 7.83 | 7.84 | 7.65 | 7.8 | -0.26% | 291,870 | 226,529,930 |
| 2024-12-05 | 7.67 | 7.93 | 7.65 | 7.82 | +1.16% | 342,645 | 266,708,321 |
| 2024-12-04 | 7.78 | 7.99 | 7.7 | 7.73 | -0.39% | 384,177 | 300,109,364 |
| 2024-12-03 | 7.7 | 8.06 | 7.69 | 7.76 | +1.44% | 497,153 | 390,848,451 |
| 2024-12-02 | 7.49 | 7.67 | 7.48 | 7.65 | +2.14% | 216,641 | 164,754,260 |
| 2024-11-29 | 7.38 | 7.55 | 7.29 | 7.49 | +1.22% | 213,185 | 158,682,887 |
| 2024-11-28 | 7.5 | 7.56 | 7.39 | 7.4 | -1.86% | 197,508 | 147,370,938 |
| 2024-11-27 | 7.37 | 7.56 | 7.18 | 7.54 | +2.03% | 279,415 | 205,736,509 |
| 2024-11-26 | 7.54 | 7.6 | 7.37 | 7.39 | -2.25% | 182,348 | 136,085,207 |
| 2024-11-25 | 7.5 | 7.6 | 7.41 | 7.56 | +1.07% | 205,136 | 154,273,726 |
| 2024-11-22 | 7.75 | 7.85 | 7.46 | 7.48 | -3.48% | 298,075 | 229,253,221 |
| 2024-11-21 | 7.77 | 7.83 | 7.63 | 7.75 | -0.13% | 179,538 | 138,942,144 |
| 2024-11-20 | 7.71 | 7.82 | 7.66 | 7.76 | +0.65% | 219,535 | 169,945,956 |
| 2024-11-19 | 7.53 | 7.73 | 7.47 | 7.71 | +2.8% | 250,677 | 190,278,307 |
| 2024-11-18 | 7.65 | 7.74 | 7.45 | 7.5 | -1.83% | 253,268 | 192,178,031 |
| 2024-11-15 | 7.77 | 7.91 | 7.64 | 7.64 | -1.67% | 245,075 | 190,608,206 |
| 2024-11-14 | 8.1 | 8.11 | 7.75 | 7.77 | -3.72% | 284,514 | 224,410,179 |
| 2024-11-13 | 8.13 | 8.2 | 7.92 | 8.07 | -0.98% | 321,323 | 257,949,236 |
| 2024-11-12 | 8.42 | 8.42 | 8.06 | 8.15 | -2.16% | 429,357 | 352,644,595 |
| 2024-11-11 | 7.98 | 8.33 | 7.97 | 8.33 | +3.87% | 493,955 | 405,324,020 |
| 2024-11-08 | 8.12 | 8.22 | 7.98 | 8.02 | -0.74% | 456,284 | 369,539,068 |
| 2024-11-07 | 7.97 | 8.12 | 7.96 | 8.08 | +0.25% | 429,369 | 345,384,711 |
| 2024-11-06 | 8.14 | 8.22 | 7.99 | 8.06 | -0.98% | 536,660 | 434,889,920 |
| 2024-11-05 | 7.89 | 8.17 | 7.83 | 8.14 | +3.56% | 632,088 | 507,327,019 |
| 2024-11-04 | 7.84 | 7.91 | 7.71 | 7.86 | +1.42% | 416,340 | 324,718,689 |
| 2024-11-01 | 7.68 | 7.98 | 7.6 | 7.75 | 0% | 707,069 | 552,493,656 |
| 2024-10-31 | 7.65 | 7.81 | 7.53 | 7.75 | +1.84% | 384,314 | 295,298,873 |
| 2024-10-30 | 7.51 | 7.69 | 7.51 | 7.61 | +0.53% | 277,202 | 210,849,528 |
| 2024-10-29 | 7.62 | 7.75 | 7.54 | 7.57 | -0.39% | 378,659 | 289,294,881 |
| 2024-10-28 | 7.65 | 7.65 | 7.53 | 7.6 | +0.13% | 294,264 | 223,008,502 |
| 2024-10-25 | 7.4 | 7.66 | 7.39 | 7.59 | +2.99% | 354,074 | 267,574,189 |
| 2024-10-24 | 7.35 | 7.43 | 7.29 | 7.37 | -0.27% | 174,932 | 128,739,438 |
| 2024-10-23 | 7.28 | 7.5 | 7.24 | 7.39 | +0.27% | 348,399 | 257,801,892 |
| 2024-10-22 | 7.6 | 7.75 | 7.29 | 7.37 | +2.22% | 491,522 | 366,322,564 |
| 2024-10-21 | 7.14 | 7.34 | 7.12 | 7.21 | +1.69% | 325,420 | 235,181,257 |
| 2024-10-18 | 6.84 | 7.24 | 6.82 | 7.09 | +3.5% | 357,841 | 252,420,263 |
| 2024-10-17 | 6.93 | 7.03 | 6.85 | 6.85 | -1.3% | 180,907 | 125,663,292 |
| 2024-10-16 | 6.85 | 7.04 | 6.8 | 6.94 | -0.14% | 242,279 | 168,323,698 |
| 2024-10-15 | 6.97 | 7.36 | 6.87 | 6.95 | -0.14% | 414,972 | 295,111,147 |
| 2024-10-14 | 6.84 | 7.03 | 6.71 | 6.96 | +1.9% | 215,351 | 148,191,988 |
| 2024-10-11 | 7.15 | 7.18 | 6.75 | 6.83 | -4.48% | 269,913 | 187,011,359 |
| 2024-10-10 | 7.3 | 7.43 | 7.06 | 7.15 | -0.56% | 273,429 | 197,957,281 |
| 2024-10-09 | 7.7 | 7.7 | 7.15 | 7.19 | -8.17% | 498,293 | 370,243,768 |
| 2024-10-08 | 8.11 | 8.11 | 7.45 | 7.83 | +6.24% | 764,144 | 596,235,640 |
| 2024-09-30 | 7.13 | 7.41 | 6.97 | 7.37 | +8.54% | 605,532 | 438,731,077 |
| 2024-09-27 | 6.58 | 6.8 | 6.55 | 6.79 | +5.11% | 191,672 | 128,082,679 |
| 2024-09-26 | 6.25 | 6.47 | 6.22 | 6.46 | +3.86% | 183,955 | 116,505,253 |
| 2024-09-25 | 6.22 | 6.35 | 6.18 | 6.22 | +1.3% | 184,273 | 115,609,604 |
| 2024-09-24 | 5.97 | 6.16 | 5.93 | 6.14 | +3.72% | 160,192 | 97,095,036 |
| 2024-09-23 | 5.9 | 5.97 | 5.84 | 5.92 | +0.17% | 66,643 | 39,477,850 |
| 2024-09-20 | 5.9 | 5.93 | 5.85 | 5.91 | +0.34% | 81,534 | 48,033,775 |
| 2024-09-19 | 5.72 | 5.94 | 5.71 | 5.89 | +3.15% | 104,669 | 61,192,585 |
| 2024-09-18 | 5.73 | 5.78 | 5.61 | 5.71 | -0.35% | 57,116 | 32,447,393 |
| 2024-09-13 | 5.86 | 5.88 | 5.73 | 5.73 | -2.05% | 60,232 | 34,814,733 |
| 2024-09-12 | 5.9 | 5.98 | 5.85 | 5.85 | -0.34% | 61,503 | 36,363,583 |
| 2024-09-11 | 5.84 | 5.91 | 5.82 | 5.87 | 0% | 65,947 | 38,682,780 |
| 2024-09-10 | 5.86 | 5.89 | 5.72 | 5.87 | +0.51% | 101,632 | 58,911,923 |
| 2024-09-09 | 5.9 | 5.95 | 5.82 | 5.84 | -1.35% | 74,579 | 43,783,451 |
| 2024-09-06 | 6.1 | 6.11 | 5.92 | 5.92 | -2.63% | 81,702 | 48,843,348 |
| 2024-09-05 | 6.06 | 6.14 | 6.04 | 6.08 | +0.33% | 60,802 | 37,024,367 |
| 2024-09-04 | 6.1 | 6.12 | 6.04 | 6.06 | -0.82% | 70,917 | 43,091,200 |
| 2024-09-03 | 6.08 | 6.18 | 6.07 | 6.11 | +0.33% | 71,236 | 43,594,040 |
| 2024-09-02 | 6.19 | 6.22 | 6.08 | 6.09 | -1.46% | 100,059 | 61,507,184 |
| 2024-08-30 | 6.07 | 6.25 | 6.05 | 6.18 | +1.98% | 130,972 | 81,013,479 |
| 2024-08-29 | 5.89 | 6.09 | 5.86 | 6.06 | +2.36% | 110,471 | 66,558,568 |
| 2024-08-28 | 5.85 | 5.95 | 5.84 | 5.92 | +1.02% | 68,794 | 40,613,257 |
| 2024-08-27 | 6 | 6 | 5.85 | 5.86 | -2.5% | 78,992 | 46,538,368 |
| 2024-08-26 | 5.89 | 6.07 | 5.89 | 6.01 | +1.86% | 77,162 | 46,298,529 |
| 2024-08-23 | 5.89 | 5.94 | 5.84 | 5.9 | +0.17% | 67,961 | 40,010,399 |
| 2024-08-22 | 6.03 | 6.08 | 5.88 | 5.89 | -2.32% | 101,264 | 60,337,270 |
| 2024-08-21 | 6.08 | 6.15 | 6.03 | 6.03 | -0.99% | 74,825 | 45,421,822 |
| 2024-08-20 | 6.18 | 6.2 | 6.05 | 6.09 | -1.3% | 87,517 | 53,371,391 |
| 2024-08-19 | 6.16 | 6.28 | 6.14 | 6.17 | -0.16% | 70,661 | 43,834,516 |
| 2024-08-16 | 6.28 | 6.3 | 6.17 | 6.18 | -1.28% | 87,720 | 54,717,242 |
| 2024-08-15 | 6.15 | 6.35 | 6.13 | 6.26 | +1.62% | 107,428 | 67,436,876 |
| 2024-08-14 | 6.23 | 6.27 | 6.16 | 6.16 | -1.28% | 56,853 | 35,275,280 |
| 2024-08-13 | 6.19 | 6.25 | 6.14 | 6.24 | +1.13% | 57,344 | 35,534,500 |
| 2024-08-12 | 6.27 | 6.29 | 6.15 | 6.17 | -1.91% | 82,866 | 51,455,789 |
| 2024-08-09 | 6.36 | 6.47 | 6.29 | 6.29 | -0.63% | 92,940 | 59,261,248 |
| 2024-08-08 | 6.36 | 6.54 | 6.25 | 6.33 | 0% | 145,439 | 92,513,585 |
| 2024-08-07 | 6.31 | 6.39 | 6.28 | 6.33 | 0% | 79,861 | 50,644,682 |
| 2024-08-06 | 6.27 | 6.39 | 6.24 | 6.33 | +2.1% | 90,507 | 57,124,601 |
| 2024-08-05 | 6.39 | 6.5 | 6.2 | 6.2 | -3.88% | 130,308 | 82,604,608 |
| 2024-08-02 | 6.5 | 6.56 | 6.44 | 6.45 | -1.68% | 91,813 | 59,646,924 |
| 2024-08-01 | 6.55 | 6.65 | 6.51 | 6.56 | +0.46% | 111,434 | 73,254,770 |
| 2024-07-31 | 6.22 | 6.54 | 6.22 | 6.53 | +4.31% | 176,792 | 113,885,326 |
| 2024-07-30 | 6.18 | 6.28 | 6.15 | 6.26 | +0.81% | 81,756 | 50,891,014 |
| 2024-07-29 | 6.27 | 6.27 | 6.18 | 6.21 | -0.16% | 59,514 | 37,046,545 |
| 2024-07-26 | 6.06 | 6.27 | 6.04 | 6.22 | +2.13% | 115,132 | 71,384,464 |
| 2024-07-25 | 6.01 | 6.17 | 5.99 | 6.09 | +0.83% | 94,956 | 57,841,799 |
| 2024-07-24 | 6.12 | 6.18 | 6.04 | 6.04 | -1.31% | 82,855 | 50,549,931 |
| 2024-07-23 | 6.31 | 6.34 | 6.12 | 6.12 | -2.86% | 111,946 | 69,347,061 |
| 2024-07-22 | 6.39 | 6.41 | 6.26 | 6.3 | -0.94% | 79,096 | 50,050,907 |
| 2024-07-19 | 6.3 | 6.45 | 6.26 | 6.36 | +0.63% | 87,455 | 55,683,684 |
| 2024-07-18 | 6.35 | 6.35 | 6.19 | 6.32 | -0.94% | 136,093 | 85,194,985 |
| 2024-07-17 | 6.46 | 6.5 | 6.38 | 6.38 | -1.85% | 88,163 | 56,587,515 |
| 2024-07-16 | 6.45 | 6.53 | 6.37 | 6.5 | +0.78% | 84,339 | 54,422,809 |
| 2024-07-15 | 6.62 | 6.64 | 6.43 | 6.45 | -2.27% | 97,277 | 63,150,282 |
| 2024-07-12 | 6.66 | 6.67 | 6.55 | 6.6 | -1.2% | 97,339 | 64,257,437 |
| 2024-07-11 | 6.51 | 6.68 | 6.47 | 6.68 | +4.54% | 170,366 | 112,610,546 |
| 2024-07-10 | 6.43 | 6.54 | 6.38 | 6.39 | -2.74% | 140,501 | 90,449,583 |
| 2024-07-09 | 6.32 | 6.6 | 6.27 | 6.57 | +3.96% | 165,826 | 107,090,223 |
| 2024-07-08 | 6.57 | 6.57 | 6.27 | 6.32 | -3.81% | 130,156 | 82,970,218 |
| 2024-07-05 | 6.5 | 6.6 | 6.43 | 6.57 | +0.77% | 76,163 | 49,621,325 |
| 2024-07-04 | 6.68 | 6.7 | 6.48 | 6.52 | -2.1% | 93,136 | 61,237,357 |
| 2024-07-03 | 6.7 | 6.76 | 6.64 | 6.66 | -0.75% | 76,499 | 51,206,948 |
| 2024-07-02 | 6.79 | 6.84 | 6.69 | 6.71 | -1.76% | 96,686 | 65,313,073 |
| 2024-07-01 | 6.9 | 6.94 | 6.64 | 6.83 | +0.44% | 153,806 | 104,083,226 |
| 2024-06-28 | 6.67 | 6.94 | 6.62 | 6.8 | +1.95% | 149,279 | 102,133,429 |
| 2024-06-27 | 6.83 | 6.85 | 6.65 | 6.67 | -2.77% | 114,319 | 77,059,340 |
| 2024-06-26 | 6.51 | 6.87 | 6.44 | 6.86 | +5.38% | 174,828 | 116,835,534 |
| 2024-06-25 | 6.61 | 6.67 | 6.46 | 6.51 | -1.36% | 138,884 | 90,934,409 |
| 2024-06-24 | 6.9 | 6.9 | 6.6 | 6.6 | -4.07% | 156,799 | 105,245,755 |
| 2024-06-21 | 6.9 | 6.94 | 6.83 | 6.88 | -0.86% | 102,269 | 70,390,701 |
| 2024-06-20 | 7.12 | 7.17 | 6.92 | 6.94 | -2.94% | 143,459 | 100,891,670 |
| 2024-06-19 | 7.3 | 7.31 | 7.12 | 7.15 | -1.11% | 163,620 | 117,426,244 |
| 2024-06-18 | 7.06 | 7.36 | 7.01 | 7.23 | +3.14% | 236,267 | 170,856,549 |
| 2024-06-17 | 6.89 | 7.08 | 6.86 | 7.01 | +1.01% | 151,369 | 105,843,531 |
| 2024-06-14 | 6.9 | 6.96 | 6.83 | 6.94 | -0.43% | 136,867 | 94,516,900 |
| 2024-06-13 | 6.96 | 7.04 | 6.96 | 6.97 | -0.29% | 106,545 | 74,536,297 |
| 2024-06-12 | 6.97 | 7.08 | 6.96 | 6.99 | +0.14% | 127,226 | 89,331,290 |
| 2024-06-11 | 6.79 | 7 | 6.74 | 6.98 | +2.05% | 138,255 | 95,634,454 |
| 2024-06-07 | 6.79 | 6.91 | 6.76 | 6.84 | +1.79% | 134,947 | 92,371,839 |
| 2024-06-06 | 6.95 | 7.04 | 6.7 | 6.72 | -3.45% | 205,851 | 140,494,380 |
| 2024-06-05 | 7 | 7.08 | 6.94 | 6.96 | -1.14% | 108,849 | 76,404,201 |
| 2024-06-04 | 7.13 | 7.13 | 6.92 | 7.04 | -1.12% | 191,527 | 133,755,080 |
| 2024-06-03 | 7.28 | 7.32 | 7.07 | 7.12 | -2.6% | 210,171 | 150,532,925 |
| 2024-05-31 | 7.33 | 7.42 | 7.29 | 7.31 | +0.69% | 109,124 | 80,107,476 |
| 2024-05-30 | 7.28 | 7.34 | 7.21 | 7.26 | -0.68% | 131,925 | 95,996,604 |
| 2024-05-29 | 7.21 | 7.4 | 7.21 | 7.31 | +0.97% | 168,090 | 123,238,208 |
| 2024-05-28 | 7.34 | 7.48 | 7.23 | 7.24 | -2.03% | 191,215 | 140,215,882 |
| 2024-05-27 | 7.46 | 7.5 | 7.18 | 7.39 | -1.6% | 268,440 | 195,898,077 |
| 2024-05-24 | 7.45 | 7.72 | 7.41 | 7.51 | 0% | 249,813 | 189,141,013 |
| 2024-05-23 | 7.57 | 7.67 | 7.47 | 7.51 | +0.27% | 366,484 | 277,141,101 |
| 2024-05-22 | 7.33 | 7.51 | 7.33 | 7.49 | +2.04% | 175,856 | 130,905,617 |
| 2024-05-21 | 7.49 | 7.49 | 7.31 | 7.34 | -1.87% | 163,365 | 120,282,277 |
| 2024-05-20 | 7.55 | 7.6 | 7.46 | 7.48 | -1.19% | 173,023 | 130,130,567 |
| 2024-05-17 | 7.4 | 7.57 | 7.31 | 7.57 | +2.44% | 180,731 | 135,041,876 |
| 2024-05-16 | 7.46 | 7.55 | 7.37 | 7.39 | -0.81% | 181,001 | 135,216,333 |
| 2024-05-15 | 7.53 | 7.64 | 7.43 | 7.45 | -1.32% | 188,909 | 141,727,844 |
| 2024-05-14 | 7.66 | 7.77 | 7.51 | 7.55 | -1.56% | 267,920 | 203,860,577 |
| 2024-05-13 | 7.81 | 7.88 | 7.64 | 7.67 | -4.36% | 425,905 | 329,117,808 |
| 2024-05-10 | 8 | 8.3 | 7.9 | 8.02 | +2.69% | 804,267 | 649,535,317 |
| 2024-05-09 | 7.41 | 7.95 | 7.41 | 7.81 | +5.4% | 448,298 | 347,641,954 |
| 2024-05-08 | 7.59 | 7.59 | 7.4 | 7.41 | -2.24% | 134,612 | 100,419,353 |
| 2024-05-07 | 7.55 | 7.65 | 7.53 | 7.58 | -0.13% | 106,678 | 80,907,772 |
| 2024-05-06 | 7.6 | 7.67 | 7.55 | 7.59 | +1.34% | 140,583 | 107,074,194 |
| 2024-04-30 | 7.6 | 7.62 | 7.4 | 7.49 | -1.32% | 144,992 | 108,725,094 |
| 2024-04-29 | 7.37 | 7.59 | 7.34 | 7.59 | +2.99% | 214,461 | 160,740,742 |
| 2024-04-26 | 7.1 | 7.39 | 6.92 | 7.37 | +1.66% | 276,930 | 199,606,779 |
| 2024-04-25 | 7.23 | 7.33 | 7.18 | 7.25 | -0.28% | 122,482 | 88,803,376 |
| 2024-04-24 | 7.1 | 7.28 | 7.08 | 7.27 | +2.39% | 131,206 | 94,462,545 |
| 2024-04-23 | 7.13 | 7.2 | 7.05 | 7.1 | 0% | 109,433 | 77,764,657 |
| 2024-04-22 | 7.17 | 7.26 | 7.02 | 7.1 | -1.25% | 115,372 | 82,246,415 |
| 2024-04-19 | 7.28 | 7.37 | 7.15 | 7.19 | -2.04% | 145,051 | 104,745,672 |
| 2024-04-18 | 7.28 | 7.48 | 7.18 | 7.34 | 0% | 177,615 | 130,574,004 |
| 2024-04-17 | 7.07 | 7.34 | 7.06 | 7.34 | +5.46% | 210,994 | 152,979,925 |
| 2024-04-16 | 7.34 | 7.4 | 6.94 | 6.96 | -5.69% | 267,568 | 189,920,047 |
| 2024-04-15 | 7.66 | 7.7 | 7.25 | 7.38 | -3.53% | 236,147 | 175,576,291 |
| 2024-04-12 | 7.7 | 7.77 | 7.61 | 7.65 | -0.26% | 122,578 | 94,159,791 |
| 2024-04-11 | 7.58 | 7.8 | 7.55 | 7.67 | +0.13% | 159,129 | 122,498,763 |
| 2024-04-10 | 7.92 | 7.93 | 7.6 | 7.66 | -3.28% | 182,638 | 140,668,684 |
| 2024-04-09 | 7.71 | 7.96 | 7.7 | 7.92 | +2.59% | 151,959 | 119,369,605 |
| 2024-04-08 | 7.92 | 7.93 | 7.71 | 7.72 | -2.89% | 185,830 | 145,321,703 |
| 2024-04-03 | 8.04 | 8.04 | 7.87 | 7.95 | -1.12% | 135,338 | 107,498,169 |
| 2024-04-02 | 8.17 | 8.17 | 7.97 | 8.04 | -1.83% | 176,679 | 142,124,912 |
| 2024-04-01 | 8.01 | 8.19 | 8.01 | 8.19 | +2.25% | 184,744 | 150,351,989 |
| 2024-03-29 | 7.94 | 8.02 | 7.8 | 8.01 | +0.88% | 153,475 | 121,566,978 |
| 2024-03-28 | 7.71 | 8.07 | 7.71 | 7.94 | +3.12% | 217,853 | 172,463,649 |
| 2024-03-27 | 8.06 | 8.08 | 7.67 | 7.7 | -4.7% | 243,316 | 190,998,670 |
| 2024-03-26 | 8.15 | 8.28 | 7.95 | 8.08 | -1.1% | 286,717 | 232,398,465 |
| 2024-03-25 | 8.4 | 8.52 | 8.17 | 8.17 | -3.77% | 284,719 | 237,821,601 |
| 2024-03-22 | 8.6 | 8.67 | 8.41 | 8.49 | -1.96% | 373,305 | 318,362,896 |
| 2024-03-21 | 8.59 | 8.82 | 8.57 | 8.66 | +0.23% | 372,277 | 323,540,060 |
| 2024-03-20 | 8.71 | 8.77 | 8.58 | 8.64 | -0.92% | 393,987 | 341,093,347 |
| 2024-03-19 | 8.5 | 8.92 | 8.39 | 8.72 | +2.11% | 728,344 | 633,419,564 |
| 2024-03-18 | 8.56 | 8.57 | 8.42 | 8.54 | +0.35% | 419,036 | 356,002,400 |
| 2024-03-15 | 8.25 | 8.51 | 8.17 | 8.51 | +2.28% | 399,260 | 334,912,456 |
| 2024-03-14 | 8.29 | 8.39 | 8.2 | 8.32 | +0.36% | 317,465 | 263,192,444 |
| 2024-03-13 | 8.44 | 8.46 | 8.26 | 8.29 | -0.72% | 358,613 | 299,123,631 |
| 2024-03-12 | 8.54 | 8.55 | 8.25 | 8.35 | -2% | 465,940 | 390,027,083 |
| 2024-03-11 | 8.4 | 8.57 | 8.3 | 8.52 | +1.55% | 511,176 | 433,101,656 |
| 2024-03-08 | 8.42 | 8.47 | 8.17 | 8.39 | +1.08% | 451,781 | 376,808,748 |
| 2024-03-07 | 8.62 | 8.64 | 8.26 | 8.3 | -3.49% | 644,397 | 544,307,708 |
| 2024-03-06 | 8.52 | 8.69 | 8.29 | 8.6 | +1.42% | 872,068 | 742,615,999 |
| 2024-03-05 | 8.88 | 9.08 | 8.41 | 8.48 | +0.24% | 1,523,757 | 1,329,024,631 |
| 2024-03-04 | 8.46 | 8.46 | 8.46 | 8.46 | +10.01% | 145,875 | 123,410,081 |
| 2024-03-01 | 7.46 | 7.75 | 7.46 | 7.69 | +2.67% | 269,658 | 205,627,475 |
| 2024-02-29 | 7.11 | 7.54 | 7.08 | 7.49 | +4.61% | 277,816 | 205,262,933 |
| 2024-02-28 | 7.67 | 7.78 | 7.15 | 7.16 | -6.65% | 468,382 | 352,103,005 |
| 2024-02-27 | 7.31 | 7.67 | 7.26 | 7.67 | +5.5% | 332,667 | 249,581,676 |
| 2024-02-26 | 7.22 | 7.41 | 7.2 | 7.27 | +0.55% | 226,730 | 165,242,773 |
| 2024-02-23 | 7.14 | 7.24 | 7.09 | 7.23 | +1.4% | 207,360 | 148,515,712 |
| 2024-02-22 | 7.04 | 7.17 | 7.02 | 7.13 | +1.71% | 188,560 | 134,071,689 |
| 2024-02-21 | 6.91 | 7.21 | 6.9 | 7.01 | 0% | 280,541 | 198,522,627 |
| 2024-02-20 | 6.94 | 7.06 | 6.84 | 7.01 | -0.57% | 236,894 | 164,555,161 |
| 2024-02-19 | 7 | 7.09 | 6.81 | 7.05 | +1.73% | 336,525 | 234,113,824 |
| 2024-02-08 | 6.47 | 6.99 | 6.47 | 6.93 | +6.62% | 306,242 | 209,690,954 |
| 2024-02-07 | 6.22 | 6.57 | 6.22 | 6.5 | +5.01% | 353,207 | 228,231,075 |
| 2024-02-06 | 5.61 | 6.27 | 5.56 | 6.19 | +8.6% | 306,875 | 181,945,433 |
| 2024-02-05 | 6.14 | 6.15 | 5.59 | 5.7 | -8.21% | 414,426 | 238,398,130 |
| 2024-02-02 | 6.66 | 6.73 | 5.99 | 6.21 | -6.76% | 393,591 | 248,667,879 |
| 2024-02-01 | 6.59 | 6.82 | 6.52 | 6.66 | +1.06% | 172,150 | 114,682,200 |
| 2024-01-31 | 6.96 | 7.06 | 6.59 | 6.59 | -5.45% | 205,528 | 139,817,057 |
| 2024-01-30 | 7.17 | 7.28 | 6.97 | 6.97 | -3.6% | 132,625 | 94,348,992 |
| 2024-01-29 | 7.43 | 7.51 | 7.18 | 7.23 | -2.95% | 144,811 | 106,006,834 |
| 2024-01-26 | 7.5 | 7.57 | 7.44 | 7.45 | -0.8% | 132,807 | 99,601,971 |
| 2024-01-25 | 7.36 | 7.54 | 7.29 | 7.51 | +3.3% | 184,630 | 137,640,981 |
| 2024-01-24 | 7.18 | 7.28 | 6.97 | 7.27 | +1.96% | 159,489 | 113,745,001 |
| 2024-01-23 | 6.94 | 7.17 | 6.85 | 7.13 | +2.89% | 171,925 | 121,455,058 |
| 2024-01-22 | 7.43 | 7.45 | 6.88 | 6.93 | -6.35% | 188,063 | 134,330,120 |
| 2024-01-19 | 7.47 | 7.62 | 7.39 | 7.4 | -1.2% | 113,037 | 84,776,654 |
| 2024-01-18 | 7.45 | 7.53 | 7.23 | 7.49 | +0.54% | 172,696 | 126,840,321 |
| 2024-01-17 | 7.67 | 7.7 | 7.45 | 7.45 | -3.37% | 129,418 | 97,834,719 |
| 2024-01-16 | 7.83 | 7.86 | 7.56 | 7.71 | -1.78% | 191,078 | 147,015,678 |
| 2024-01-15 | 8 | 8.03 | 7.85 | 7.85 | -2.24% | 141,632 | 112,180,438 |
| 2024-01-12 | 8.08 | 8.18 | 8.03 | 8.03 | -1.11% | 83,709 | 67,801,968 |
| 2024-01-11 | 7.95 | 8.18 | 7.94 | 8.12 | +2.01% | 101,164 | 81,612,966 |
| 2024-01-10 | 8.03 | 8.13 | 7.87 | 7.96 | -1.12% | 97,818 | 78,259,789 |
| 2024-01-09 | 8.03 | 8.16 | 8 | 8.05 | +0.37% | 92,400 | 74,580,110 |
| 2024-01-08 | 8.2 | 8.22 | 8.02 | 8.02 | -2.08% | 123,558 | 99,987,508 |
| 2024-01-05 | 8.4 | 8.45 | 8.17 | 8.19 | -2.62% | 130,347 | 107,902,610 |
| 2024-01-04 | 8.56 | 8.58 | 8.36 | 8.41 | -1.75% | 83,171 | 70,158,342 |
| 2024-01-03 | 8.56 | 8.66 | 8.45 | 8.56 | -0.23% | 113,595 | 96,945,239 |
| 2024-01-02 | 8.68 | 8.69 | 8.58 | 8.58 | -0.58% | 95,732 | 82,662,304 |
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：