股票概览
7.76
-2.76%
-0.22
7.98
开盘价
8.05
最高价
7.75
最低价
260,583
成交量
数据更新至: 2024-12-31
技术指标
7.93
MA5 (5日均线)
8.04
MA10 (10日均线)
8.22
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 | 7.98 | 8.05 | 7.75 | 7.76 | -2.76% | 260,583 | 205,013,539 |
| 2024-12-30 | 7.94 | 8.02 | 7.85 | 7.98 | +0.13% | 170,714 | 135,924,756 |
| 2024-12-27 | 7.88 | 8.06 | 7.83 | 7.97 | +0.89% | 250,766 | 200,468,544 |
| 2024-12-26 | 8.02 | 8.09 | 7.88 | 7.9 | -1.5% | 243,101 | 193,805,949 |
| 2024-12-25 | 7.99 | 8.05 | 7.83 | 8.02 | +0.12% | 315,244 | 249,741,025 |
| 2024-12-24 | 8.02 | 8.05 | 7.94 | 8.01 | +0.38% | 219,502 | 175,350,579 |
| 2024-12-23 | 8.21 | 8.25 | 7.97 | 7.98 | -3.04% | 326,331 | 263,325,160 |
| 2024-12-20 | 8.27 | 8.32 | 8.21 | 8.23 | -0.6% | 234,149 | 193,154,332 |
| 2024-12-19 | 8.23 | 8.31 | 8.08 | 8.28 | +0.36% | 266,041 | 218,111,728 |
| 2024-12-18 | 8.27 | 8.36 | 8.21 | 8.25 | +0.24% | 245,400 | 203,334,707 |
| 2024-12-17 | 8.47 | 8.47 | 8.19 | 8.23 | -3.18% | 391,902 | 324,166,206 |
| 2024-12-16 | 8.6 | 8.63 | 8.42 | 8.5 | -0.58% | 441,863 | 375,918,814 |
| 2024-12-13 | 8.48 | 8.66 | 8.45 | 8.55 | +0.71% | 601,953 | 514,929,877 |
| 2024-12-12 | 8.55 | 8.56 | 8.39 | 8.49 | -0.7% | 379,816 | 321,426,514 |
| 2024-12-11 | 8.4 | 8.64 | 8.4 | 8.55 | +2.4% | 613,400 | 523,944,851 |
| 2024-12-10 | 8.53 | 8.56 | 8.33 | 8.35 | -0.12% | 384,839 | 325,185,946 |
| 2024-12-09 | 8.45 | 8.55 | 8.29 | 8.36 | -1.07% | 348,146 | 292,578,423 |
| 2024-12-06 | 8.3 | 8.5 | 8.25 | 8.45 | +2.18% | 480,719 | 404,210,676 |
| 2024-12-05 | 8.16 | 8.3 | 8.15 | 8.27 | +1.22% | 264,033 | 217,905,465 |
| 2024-12-04 | 8.33 | 8.35 | 8.13 | 8.17 | -2.27% | 318,621 | 261,584,217 |
| 2024-12-03 | 8.4 | 8.42 | 8.26 | 8.36 | -0.59% | 387,710 | 322,677,637 |
| 2024-12-02 | 8.27 | 8.47 | 8.26 | 8.41 | +1.33% | 386,335 | 324,274,395 |
| 2024-11-29 | 8.3 | 8.4 | 8.15 | 8.3 | -0.6% | 502,322 | 416,433,311 |
| 2024-11-28 | 8.6 | 8.69 | 8.34 | 8.35 | -0.95% | 646,307 | 549,448,281 |
| 2024-11-27 | 8.09 | 8.45 | 7.98 | 8.43 | +3.95% | 554,320 | 455,618,802 |
| 2024-11-26 | 8.18 | 8.27 | 8.09 | 8.11 | -0.98% | 274,044 | 223,839,543 |
| 2024-11-25 | 8.15 | 8.25 | 7.97 | 8.19 | +0.61% | 385,674 | 312,191,644 |
| 2024-11-22 | 8.35 | 8.51 | 8.13 | 8.14 | -2.98% | 462,495 | 386,376,890 |
| 2024-11-21 | 8.47 | 8.59 | 8.31 | 8.39 | -0.83% | 385,000 | 323,884,624 |
| 2024-11-20 | 8.27 | 8.55 | 8.21 | 8.46 | +2.42% | 526,265 | 441,689,837 |
| 2024-11-19 | 8.3 | 8.33 | 8.06 | 8.26 | -0.72% | 449,115 | 367,936,404 |
| 2024-11-18 | 8.45 | 8.55 | 8.25 | 8.32 | -0.48% | 519,645 | 435,808,283 |
| 2024-11-15 | 8.4 | 8.54 | 8.33 | 8.36 | -1.07% | 437,554 | 369,867,234 |
| 2024-11-14 | 8.65 | 8.71 | 8.41 | 8.45 | -2.87% | 499,916 | 428,141,750 |
| 2024-11-13 | 8.53 | 8.87 | 8.5 | 8.7 | +1.87% | 727,707 | 633,756,139 |
| 2024-11-12 | 8.95 | 8.95 | 8.48 | 8.54 | -3.83% | 874,619 | 758,053,099 |
| 2024-11-11 | 8.8 | 9.02 | 8.76 | 8.88 | +1.14% | 1,025,511 | 911,357,020 |
| 2024-11-08 | 8.71 | 9.18 | 8.64 | 8.78 | +1.15% | 1,309,747 | 1,167,164,716 |
| 2024-11-07 | 8.92 | 8.92 | 8.53 | 8.68 | -3.77% | 1,743,772 | 1,510,885,732 |
| 2024-11-06 | 8.28 | 9.02 | 8.27 | 9.02 | +10% | 1,888,050 | 1,683,244,394 |
| 2024-11-05 | 7.97 | 8.24 | 7.91 | 8.2 | +3.14% | 683,227 | 554,340,377 |
| 2024-11-04 | 7.77 | 8.06 | 7.77 | 7.95 | +2.05% | 513,702 | 407,071,759 |
| 2024-11-01 | 7.92 | 7.96 | 7.64 | 7.79 | -1.52% | 432,045 | 335,597,118 |
| 2024-10-31 | 7.6 | 8.11 | 7.56 | 7.91 | +4.22% | 727,593 | 571,290,884 |
| 2024-10-30 | 7.48 | 7.61 | 7.45 | 7.59 | +1.07% | 294,700 | 222,072,328 |
| 2024-10-29 | 7.76 | 7.78 | 7.49 | 7.51 | -1.57% | 385,350 | 292,268,310 |
| 2024-10-28 | 7.47 | 7.7 | 7.45 | 7.63 | +2.42% | 446,822 | 339,749,247 |
| 2024-10-25 | 7.27 | 7.47 | 7.25 | 7.45 | +2.48% | 401,209 | 295,969,812 |
| 2024-10-24 | 7.28 | 7.29 | 7.2 | 7.27 | -0.41% | 195,242 | 141,353,851 |
| 2024-10-23 | 7.21 | 7.37 | 7.18 | 7.3 | +0.83% | 332,005 | 241,771,872 |
| 2024-10-22 | 7.15 | 7.4 | 7.15 | 7.24 | +1.26% | 389,300 | 282,894,569 |
| 2024-10-21 | 7.16 | 7.26 | 7.13 | 7.15 | +0.14% | 362,538 | 260,717,887 |
| 2024-10-18 | 7.03 | 7.25 | 6.96 | 7.14 | +1.71% | 381,967 | 271,966,719 |
| 2024-10-17 | 7.1 | 7.17 | 7.02 | 7.02 | -0.99% | 222,963 | 158,130,219 |
| 2024-10-16 | 7.02 | 7.2 | 6.99 | 7.09 | +0.57% | 258,752 | 183,757,468 |
| 2024-10-15 | 7.15 | 7.22 | 7.05 | 7.05 | -1.67% | 286,461 | 204,222,370 |
| 2024-10-14 | 7.17 | 7.26 | 7.02 | 7.17 | +0.14% | 330,789 | 235,882,864 |
| 2024-10-11 | 7.28 | 7.34 | 7.08 | 7.16 | -1.38% | 343,111 | 247,852,209 |
| 2024-10-10 | 7.35 | 7.46 | 7.11 | 7.26 | +0.28% | 410,230 | 298,992,712 |
| 2024-10-09 | 7.69 | 7.69 | 7.24 | 7.24 | -7.18% | 708,536 | 526,138,349 |
| 2024-10-08 | 8.26 | 8.26 | 7.56 | 7.8 | +3.86% | 1,037,920 | 818,953,576 |
| 2024-09-30 | 7.19 | 7.56 | 7.19 | 7.51 | +8.68% | 760,216 | 561,640,217 |
| 2024-09-27 | 6.81 | 6.96 | 6.79 | 6.91 | +2.22% | 323,132 | 222,189,471 |
| 2024-09-26 | 6.63 | 6.76 | 6.61 | 6.76 | +2.42% | 315,555 | 211,116,688 |
| 2024-09-25 | 6.56 | 6.73 | 6.53 | 6.6 | +1.85% | 394,400 | 262,259,704 |
| 2024-09-24 | 6.35 | 6.48 | 6.34 | 6.48 | +2.53% | 247,258 | 158,654,284 |
| 2024-09-23 | 6.3 | 6.33 | 6.25 | 6.32 | +0.64% | 106,377 | 67,083,926 |
| 2024-09-20 | 6.26 | 6.31 | 6.21 | 6.28 | +0.48% | 130,123 | 81,461,616 |
| 2024-09-19 | 6.18 | 6.3 | 6.1 | 6.25 | +1.13% | 178,846 | 111,144,371 |
| 2024-09-18 | 6.3 | 6.36 | 6.11 | 6.18 | 0% | 193,937 | 120,676,920 |
| 2024-09-13 | 6.23 | 6.24 | 6.17 | 6.18 | -0.16% | 93,071 | 57,768,532 |
| 2024-09-12 | 6.13 | 6.25 | 6.13 | 6.19 | +0.65% | 110,468 | 68,506,607 |
| 2024-09-11 | 6.24 | 6.25 | 6.11 | 6.15 | -1.91% | 96,660 | 59,617,398 |
| 2024-09-10 | 6.26 | 6.28 | 6.1 | 6.27 | +0.48% | 137,507 | 85,041,246 |
| 2024-09-09 | 6.22 | 6.31 | 6.19 | 6.24 | +0.32% | 136,510 | 85,343,325 |
| 2024-09-06 | 6.26 | 6.3 | 6.2 | 6.22 | -0.32% | 99,533 | 62,165,581 |
| 2024-09-05 | 6.18 | 6.26 | 6.15 | 6.24 | +1.46% | 110,193 | 68,561,291 |
| 2024-09-04 | 6.17 | 6.22 | 6.13 | 6.15 | -0.81% | 106,833 | 65,912,092 |
| 2024-09-03 | 6.17 | 6.23 | 6.14 | 6.2 | +0.98% | 107,176 | 66,349,216 |
| 2024-09-02 | 6.32 | 6.32 | 6.14 | 6.14 | -2.07% | 174,635 | 108,556,730 |
| 2024-08-30 | 6.14 | 6.36 | 6.13 | 6.27 | +1.95% | 416,107 | 261,601,158 |
| 2024-08-29 | 6.16 | 6.2 | 6.09 | 6.15 | +0.16% | 139,750 | 85,862,846 |
| 2024-08-28 | 6.04 | 6.2 | 5.97 | 6.14 | +2.5% | 195,262 | 119,245,546 |
| 2024-08-27 | 6.06 | 6.07 | 5.96 | 5.99 | -1.32% | 97,054 | 58,182,187 |
| 2024-08-26 | 6.12 | 6.13 | 6.01 | 6.07 | -0.16% | 98,757 | 60,008,066 |
| 2024-08-23 | 6.03 | 6.1 | 6 | 6.08 | +0.83% | 107,296 | 64,975,317 |
| 2024-08-22 | 6.18 | 6.19 | 6.02 | 6.03 | -2.27% | 143,303 | 87,236,214 |
| 2024-08-21 | 6.24 | 6.34 | 6.16 | 6.17 | -0.48% | 166,123 | 103,540,717 |
| 2024-08-20 | 6.28 | 6.31 | 6.15 | 6.2 | -1.12% | 137,833 | 85,630,885 |
| 2024-08-19 | 6.25 | 6.31 | 6.23 | 6.27 | +0.32% | 90,499 | 56,780,052 |
| 2024-08-16 | 6.32 | 6.33 | 6.24 | 6.25 | -0.79% | 97,907 | 61,365,991 |
| 2024-08-15 | 6.24 | 6.37 | 6.22 | 6.3 | +0.64% | 141,924 | 89,468,471 |
| 2024-08-14 | 6.28 | 6.32 | 6.24 | 6.26 | 0% | 134,640 | 84,624,578 |
| 2024-08-13 | 6.29 | 6.31 | 6.19 | 6.26 | -0.48% | 110,045 | 68,778,330 |
| 2024-08-12 | 6.28 | 6.32 | 6.23 | 6.29 | 0% | 96,517 | 60,626,467 |
| 2024-08-09 | 6.37 | 6.39 | 6.28 | 6.29 | -0.79% | 112,287 | 71,071,220 |
| 2024-08-08 | 6.29 | 6.39 | 6.28 | 6.34 | +0.63% | 157,639 | 99,976,899 |
| 2024-08-07 | 6.37 | 6.37 | 6.29 | 6.3 | -0.79% | 108,219 | 68,472,249 |
| 2024-08-06 | 6.35 | 6.38 | 6.28 | 6.35 | +0.95% | 159,298 | 100,731,445 |
| 2024-08-05 | 6.29 | 6.41 | 6.25 | 6.29 | 0% | 228,954 | 145,214,263 |
| 2024-08-02 | 6.3 | 6.37 | 6.27 | 6.29 | -0.32% | 155,721 | 98,459,576 |
| 2024-08-01 | 6.36 | 6.39 | 6.3 | 6.31 | -0.63% | 163,361 | 103,407,657 |
| 2024-07-31 | 6.23 | 6.37 | 6.21 | 6.35 | +1.6% | 242,998 | 153,862,672 |
| 2024-07-30 | 6.11 | 6.26 | 6.1 | 6.25 | +1.96% | 219,752 | 136,369,079 |
| 2024-07-29 | 6.03 | 6.15 | 5.99 | 6.13 | +1.66% | 197,795 | 120,598,554 |
| 2024-07-26 | 5.9 | 6.04 | 5.89 | 6.03 | +2.03% | 151,687 | 90,700,774 |
| 2024-07-25 | 5.82 | 5.95 | 5.78 | 5.91 | +1.55% | 137,745 | 81,080,459 |
| 2024-07-24 | 5.85 | 5.88 | 5.81 | 5.82 | -0.68% | 97,022 | 56,638,328 |
| 2024-07-23 | 5.92 | 5.96 | 5.86 | 5.86 | -1.35% | 114,865 | 67,977,741 |
| 2024-07-22 | 6.02 | 6.02 | 5.89 | 5.94 | -1% | 149,880 | 88,801,507 |
| 2024-07-19 | 5.92 | 6.01 | 5.9 | 6 | +1.01% | 157,668 | 94,176,421 |
| 2024-07-18 | 5.9 | 5.95 | 5.8 | 5.94 | +0.34% | 163,483 | 96,032,592 |
| 2024-07-17 | 5.86 | 6.11 | 5.85 | 5.92 | +1.54% | 237,916 | 141,774,052 |
| 2024-07-16 | 5.84 | 5.87 | 5.8 | 5.83 | -2.51% | 106,212 | 61,873,895 |
| 2024-07-15 | 6.01 | 6.04 | 5.94 | 5.98 | -0.5% | 105,331 | 63,093,182 |
| 2024-07-12 | 6.06 | 6.07 | 5.99 | 6.01 | -0.83% | 117,935 | 70,997,977 |
| 2024-07-11 | 5.98 | 6.07 | 5.95 | 6.06 | +2.54% | 160,592 | 96,809,030 |
| 2024-07-10 | 5.98 | 6.03 | 5.91 | 5.91 | -1.17% | 125,197 | 74,659,817 |
| 2024-07-09 | 5.91 | 6.01 | 5.84 | 5.98 | +1.18% | 165,799 | 98,325,233 |
| 2024-07-08 | 6.05 | 6.08 | 5.9 | 5.91 | -2.8% | 135,036 | 80,545,941 |
| 2024-07-05 | 6 | 6.1 | 5.98 | 6.08 | +1.5% | 122,228 | 74,013,884 |
| 2024-07-04 | 6.12 | 6.13 | 5.97 | 5.99 | -1.8% | 125,027 | 75,347,085 |
| 2024-07-03 | 6.11 | 6.16 | 6.08 | 6.1 | -0.33% | 90,997 | 55,751,684 |
| 2024-07-02 | 6.1 | 6.15 | 6.06 | 6.12 | +0.49% | 107,536 | 65,759,985 |
| 2024-07-01 | 6.08 | 6.11 | 6.02 | 6.09 | +0.16% | 113,918 | 69,193,448 |
| 2024-06-28 | 6.06 | 6.17 | 6.06 | 6.08 | +0.33% | 153,339 | 93,596,710 |
| 2024-06-27 | 6.09 | 6.14 | 6.05 | 6.06 | -0.66% | 135,446 | 82,439,966 |
| 2024-06-26 | 5.96 | 6.19 | 5.93 | 6.1 | +2.35% | 185,415 | 112,101,855 |
| 2024-06-25 | 6.01 | 6.04 | 5.93 | 5.96 | -0.83% | 127,016 | 76,026,248 |
| 2024-06-24 | 6.12 | 6.12 | 5.98 | 6.01 | -2.28% | 177,175 | 106,832,692 |
| 2024-06-21 | 6.1 | 6.19 | 6.09 | 6.15 | +0.65% | 112,145 | 68,945,636 |
| 2024-06-20 | 6.24 | 6.24 | 6.1 | 6.11 | -2.08% | 167,853 | 103,184,544 |
| 2024-06-19 | 6.36 | 6.37 | 6.22 | 6.24 | -1.73% | 168,439 | 105,487,254 |
| 2024-06-18 | 6.3 | 6.39 | 6.29 | 6.35 | +0.47% | 118,858 | 75,392,698 |
| 2024-06-17 | 6.3 | 6.38 | 6.28 | 6.32 | 0% | 134,783 | 85,333,220 |
| 2024-06-14 | 6.31 | 6.35 | 6.22 | 6.32 | +0.16% | 200,344 | 126,006,004 |
| 2024-06-13 | 6.37 | 6.41 | 6.3 | 6.31 | -0.79% | 136,397 | 86,354,629 |
| 2024-06-12 | 6.35 | 6.42 | 6.32 | 6.36 | +0.47% | 142,249 | 90,653,545 |
| 2024-06-11 | 6.45 | 6.46 | 6.32 | 6.33 | -2.47% | 197,507 | 125,638,668 |
| 2024-06-07 | 6.35 | 6.5 | 6.34 | 6.49 | +3.02% | 203,547 | 130,890,644 |
| 2024-06-06 | 6.43 | 6.44 | 6.28 | 6.3 | -1.56% | 216,962 | 137,356,510 |
| 2024-06-05 | 6.52 | 6.52 | 6.39 | 6.4 | -1.69% | 133,066 | 85,815,358 |
| 2024-06-04 | 6.46 | 6.52 | 6.43 | 6.51 | +0.46% | 118,807 | 77,021,935 |
| 2024-06-03 | 6.56 | 6.56 | 6.43 | 6.48 | -0.92% | 166,375 | 107,990,924 |
| 2024-05-31 | 6.52 | 6.59 | 6.52 | 6.54 | +0.46% | 160,400 | 105,199,052 |
| 2024-05-30 | 6.45 | 6.54 | 6.42 | 6.51 | +0.93% | 148,304 | 96,497,795 |
| 2024-05-29 | 6.44 | 6.5 | 6.42 | 6.45 | 0% | 112,089 | 72,431,550 |
| 2024-05-28 | 6.52 | 6.54 | 6.45 | 6.45 | -1.38% | 145,104 | 94,077,818 |
| 2024-05-27 | 6.56 | 6.57 | 6.47 | 6.54 | +0.15% | 127,050 | 82,720,137 |
| 2024-05-24 | 6.5 | 6.6 | 6.5 | 6.53 | -0.15% | 145,421 | 95,300,050 |
| 2024-05-23 | 6.69 | 6.7 | 6.53 | 6.54 | -2.39% | 279,586 | 184,000,840 |
| 2024-05-22 | 6.73 | 6.74 | 6.68 | 6.7 | -0.45% | 158,459 | 106,123,311 |
| 2024-05-21 | 6.78 | 6.82 | 6.71 | 6.73 | -0.59% | 171,949 | 116,207,103 |
| 2024-05-20 | 6.77 | 6.81 | 6.74 | 6.77 | 0% | 198,196 | 134,301,046 |
| 2024-05-17 | 6.74 | 6.77 | 6.68 | 6.77 | +0.74% | 198,841 | 133,484,459 |
| 2024-05-16 | 6.69 | 6.81 | 6.68 | 6.72 | +0.6% | 239,636 | 161,869,644 |
| 2024-05-15 | 6.72 | 6.73 | 6.66 | 6.68 | -0.6% | 149,716 | 100,144,740 |
| 2024-05-14 | 6.71 | 6.78 | 6.69 | 6.72 | +0.15% | 172,433 | 116,066,809 |
| 2024-05-13 | 6.76 | 6.76 | 6.66 | 6.71 | -0.89% | 237,801 | 159,190,345 |
| 2024-05-10 | 6.83 | 6.91 | 6.76 | 6.77 | -1.02% | 225,123 | 153,113,049 |
| 2024-05-09 | 6.79 | 6.87 | 6.78 | 6.84 | +0.74% | 187,700 | 128,148,661 |
| 2024-05-08 | 6.9 | 6.92 | 6.78 | 6.79 | -2.02% | 257,339 | 175,436,498 |
| 2024-05-07 | 6.97 | 7.02 | 6.9 | 6.93 | -0.43% | 229,898 | 159,598,435 |
| 2024-05-06 | 6.95 | 7.05 | 6.94 | 6.96 | +0.87% | 411,767 | 287,694,961 |
| 2024-04-30 | 7.18 | 7.18 | 6.85 | 6.9 | -4.96% | 585,997 | 405,763,411 |
| 2024-04-29 | 7.09 | 7.27 | 7.08 | 7.26 | +2.83% | 307,335 | 221,663,494 |
| 2024-04-26 | 6.85 | 7.07 | 6.85 | 7.06 | +2.77% | 260,116 | 181,720,865 |
| 2024-04-25 | 6.87 | 6.92 | 6.83 | 6.87 | -0.72% | 153,893 | 105,729,454 |
| 2024-04-24 | 6.88 | 6.93 | 6.76 | 6.92 | +1.02% | 155,990 | 106,974,916 |
| 2024-04-23 | 6.84 | 6.96 | 6.84 | 6.85 | 0% | 192,920 | 133,016,797 |
| 2024-04-22 | 7.03 | 7.04 | 6.82 | 6.85 | -2.97% | 323,275 | 222,718,430 |
| 2024-04-19 | 7.05 | 7.11 | 7.03 | 7.06 | -0.14% | 181,770 | 128,572,242 |
| 2024-04-18 | 7.08 | 7.15 | 7.01 | 7.07 | -0.14% | 183,449 | 129,866,859 |
| 2024-04-17 | 6.93 | 7.12 | 6.93 | 7.08 | +2.76% | 238,206 | 167,656,470 |
| 2024-04-16 | 7 | 7.12 | 6.86 | 6.89 | -2.13% | 263,938 | 183,765,007 |
| 2024-04-15 | 7.02 | 7.12 | 6.87 | 7.04 | +0.72% | 219,903 | 154,396,829 |
| 2024-04-12 | 7.13 | 7.17 | 6.99 | 6.99 | -2.1% | 181,494 | 127,884,860 |
| 2024-04-11 | 6.93 | 7.22 | 6.92 | 7.14 | +2.73% | 271,013 | 192,993,908 |
| 2024-04-10 | 7.13 | 7.13 | 6.9 | 6.95 | -2.52% | 244,451 | 171,111,443 |
| 2024-04-09 | 7.17 | 7.21 | 7.11 | 7.13 | -0.42% | 168,593 | 120,401,919 |
| 2024-04-08 | 7.3 | 7.35 | 7.16 | 7.16 | -2.05% | 196,786 | 142,014,712 |
| 2024-04-03 | 7.41 | 7.44 | 7.26 | 7.31 | -1.22% | 195,464 | 142,932,606 |
| 2024-04-02 | 7.48 | 7.49 | 7.35 | 7.4 | -1.07% | 204,472 | 151,294,795 |
| 2024-04-01 | 7.25 | 7.48 | 7.24 | 7.48 | +3.89% | 279,074 | 206,534,487 |
| 2024-03-29 | 7.22 | 7.25 | 7.13 | 7.2 | -0.69% | 187,362 | 134,345,538 |
| 2024-03-28 | 7.05 | 7.3 | 7.05 | 7.25 | +2.55% | 288,187 | 207,472,616 |
| 2024-03-27 | 7.28 | 7.33 | 7.06 | 7.07 | -2.48% | 305,109 | 218,696,297 |
| 2024-03-26 | 7.43 | 7.51 | 7.21 | 7.25 | -2.68% | 353,292 | 258,965,351 |
| 2024-03-25 | 7.86 | 7.96 | 7.43 | 7.45 | -3.12% | 518,807 | 397,474,571 |
| 2024-03-22 | 7.6 | 7.74 | 7.44 | 7.69 | +1.18% | 446,658 | 339,905,848 |
| 2024-03-21 | 7.56 | 7.73 | 7.55 | 7.6 | +0.93% | 409,047 | 312,785,141 |
| 2024-03-20 | 7.36 | 7.55 | 7.34 | 7.53 | +2.45% | 292,070 | 218,120,944 |
| 2024-03-19 | 7.48 | 7.55 | 7.35 | 7.35 | -1.34% | 281,797 | 209,669,839 |
| 2024-03-18 | 7.35 | 7.46 | 7.33 | 7.45 | +1.5% | 253,314 | 187,356,826 |
| 2024-03-15 | 7.26 | 7.37 | 7.23 | 7.34 | +1.1% | 239,434 | 174,851,088 |
| 2024-03-14 | 7.33 | 7.35 | 7.21 | 7.26 | -1.36% | 196,728 | 143,391,981 |
| 2024-03-13 | 7.3 | 7.44 | 7.25 | 7.36 | +0.68% | 267,594 | 196,914,059 |
| 2024-03-12 | 7.26 | 7.34 | 7.21 | 7.31 | +0.69% | 218,251 | 158,857,999 |
| 2024-03-11 | 7.21 | 7.26 | 7.17 | 7.26 | +0.69% | 175,408 | 126,570,522 |
| 2024-03-08 | 7.17 | 7.25 | 7.11 | 7.21 | +0.7% | 193,833 | 139,278,046 |
| 2024-03-07 | 7.31 | 7.36 | 7.16 | 7.16 | -2.05% | 232,485 | 168,492,638 |
| 2024-03-06 | 7.37 | 7.43 | 7.25 | 7.31 | -1.75% | 279,092 | 204,653,529 |
| 2024-03-05 | 7.33 | 7.58 | 7.29 | 7.44 | +0.81% | 355,994 | 265,092,384 |
| 2024-03-04 | 7.38 | 7.42 | 7.27 | 7.38 | -0.14% | 246,095 | 180,760,364 |
| 2024-03-01 | 7.38 | 7.45 | 7.29 | 7.39 | -0.14% | 246,169 | 181,118,951 |
| 2024-02-29 | 7.17 | 7.41 | 7.17 | 7.4 | +3.06% | 292,505 | 214,072,037 |
| 2024-02-28 | 7.38 | 7.55 | 7.17 | 7.18 | -2.84% | 365,706 | 269,701,942 |
| 2024-02-27 | 7.19 | 7.39 | 7.15 | 7.39 | +2.5% | 284,632 | 207,526,495 |
| 2024-02-26 | 7.26 | 7.3 | 7.15 | 7.21 | -0.55% | 296,479 | 214,173,054 |
| 2024-02-23 | 7.17 | 7.25 | 7.09 | 7.25 | +1.4% | 329,126 | 236,197,405 |
| 2024-02-22 | 7.09 | 7.21 | 7.08 | 7.15 | +0.7% | 248,800 | 177,739,896 |
| 2024-02-21 | 7.08 | 7.28 | 7.02 | 7.1 | +0.14% | 371,052 | 265,482,700 |
| 2024-02-20 | 7.05 | 7.12 | 6.98 | 7.09 | +0.14% | 333,538 | 235,402,283 |
| 2024-02-19 | 7.24 | 7.24 | 7 | 7.08 | -0.56% | 420,500 | 297,585,362 |
| 2024-02-08 | 7.08 | 7.44 | 7.08 | 7.12 | +0.28% | 572,601 | 414,941,076 |
| 2024-02-07 | 6.7 | 7.12 | 6.62 | 7.1 | +5.19% | 562,239 | 389,032,978 |
| 2024-02-06 | 6.2 | 6.76 | 6.05 | 6.75 | +8% | 437,705 | 281,320,278 |
| 2024-02-05 | 6.65 | 6.65 | 6.06 | 6.25 | -7.13% | 494,389 | 311,501,427 |
| 2024-02-02 | 6.8 | 7 | 6.53 | 6.73 | -1.03% | 343,998 | 233,643,651 |
| 2024-02-01 | 6.8 | 6.96 | 6.65 | 6.8 | -0.44% | 324,905 | 220,999,976 |
| 2024-01-31 | 7 | 7.13 | 6.83 | 6.83 | -2.15% | 325,812 | 226,553,039 |
| 2024-01-30 | 7.21 | 7.21 | 6.97 | 6.98 | -4.9% | 360,178 | 255,319,757 |
| 2024-01-29 | 7.5 | 7.55 | 7.31 | 7.34 | -1.87% | 268,961 | 198,672,608 |
| 2024-01-26 | 7.41 | 7.57 | 7.36 | 7.48 | +0.94% | 312,606 | 233,770,082 |
| 2024-01-25 | 7.07 | 7.42 | 7.05 | 7.41 | +5.41% | 329,993 | 239,989,670 |
| 2024-01-24 | 6.8 | 7.05 | 6.77 | 7.03 | +3.84% | 317,213 | 219,106,366 |
| 2024-01-23 | 6.67 | 6.8 | 6.61 | 6.77 | +1.96% | 262,672 | 176,355,048 |
| 2024-01-22 | 7.11 | 7.15 | 6.61 | 6.64 | -7.39% | 376,337 | 258,293,843 |
| 2024-01-19 | 7.1 | 7.24 | 7.06 | 7.17 | +1.27% | 201,399 | 144,566,709 |
| 2024-01-18 | 7.15 | 7.2 | 6.91 | 7.08 | -1.26% | 271,872 | 191,033,178 |
| 2024-01-17 | 7.25 | 7.3 | 7.17 | 7.17 | -1.1% | 149,198 | 108,193,263 |
| 2024-01-16 | 7.27 | 7.31 | 7.17 | 7.25 | -0.68% | 148,089 | 106,922,748 |
| 2024-01-15 | 7.26 | 7.38 | 7.26 | 7.3 | +0.14% | 122,231 | 89,467,209 |
| 2024-01-12 | 7.36 | 7.41 | 7.28 | 7.29 | -1.62% | 136,897 | 100,548,681 |
| 2024-01-11 | 7.31 | 7.45 | 7.27 | 7.41 | +2.21% | 159,233 | 117,508,571 |
| 2024-01-10 | 7.4 | 7.44 | 7.25 | 7.25 | -2.42% | 147,596 | 107,714,078 |
| 2024-01-09 | 7.41 | 7.47 | 7.38 | 7.43 | +0.81% | 152,004 | 112,950,995 |
| 2024-01-08 | 7.47 | 7.47 | 7.36 | 7.37 | -1.21% | 147,727 | 109,633,215 |
| 2024-01-05 | 7.58 | 7.61 | 7.42 | 7.46 | -1.45% | 175,537 | 132,072,149 |
| 2024-01-04 | 7.63 | 7.65 | 7.53 | 7.57 | -0.92% | 179,513 | 135,998,867 |
| 2024-01-03 | 7.52 | 7.66 | 7.49 | 7.64 | +1.6% | 260,241 | 198,052,085 |
| 2024-01-02 | 7.53 | 7.61 | 7.52 | 7.52 | 0% | 236,719 | 179,180,613 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832