股票概览
8
-2.08%
-0.17
8.22
开盘价
8.3
最高价
7.97
最低价
961,826
成交量
数据更新至: 2024-12-31
技术指标
8.21
MA5 (5日均线)
8.21
MA10 (10日均线)
8.45
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 | 8.22 | 8.3 | 7.97 | 8 | -2.08% | 961,826 | 778,592,936 |
| 2024-12-30 | 8.33 | 8.37 | 8.16 | 8.17 | -1.92% | 927,408 | 761,533,650 |
| 2024-12-27 | 8.43 | 8.47 | 8.3 | 8.33 | -1.65% | 1,372,331 | 1,151,074,952 |
| 2024-12-26 | 8.03 | 8.64 | 7.98 | 8.47 | +4.83% | 2,418,184 | 2,029,475,489 |
| 2024-12-25 | 8.25 | 8.35 | 8.06 | 8.08 | +1.64% | 1,614,015 | 1,324,806,854 |
| 2024-12-24 | 7.96 | 7.98 | 7.84 | 7.95 | +0.38% | 958,183 | 758,792,224 |
| 2024-12-23 | 8.18 | 8.29 | 7.88 | 7.92 | -3.77% | 1,447,271 | 1,165,198,993 |
| 2024-12-20 | 8.36 | 8.39 | 8.22 | 8.23 | -2.14% | 1,285,045 | 1,062,170,245 |
| 2024-12-19 | 8.51 | 8.6 | 8.36 | 8.41 | -1.64% | 1,127,644 | 952,676,753 |
| 2024-12-18 | 8.46 | 8.64 | 8.32 | 8.55 | +1.42% | 1,330,164 | 1,133,546,298 |
| 2024-12-17 | 8.3 | 8.72 | 8.27 | 8.43 | +1.69% | 1,576,440 | 1,341,718,727 |
| 2024-12-16 | 8.53 | 8.58 | 8.26 | 8.29 | -2.7% | 1,260,744 | 1,057,551,219 |
| 2024-12-13 | 8.78 | 8.84 | 8.52 | 8.52 | -3.62% | 1,538,762 | 1,330,038,710 |
| 2024-12-12 | 8.78 | 8.9 | 8.66 | 8.84 | -0.11% | 1,406,028 | 1,235,619,270 |
| 2024-12-11 | 8.64 | 8.89 | 8.57 | 8.85 | +1.61% | 1,870,257 | 1,630,961,326 |
| 2024-12-10 | 9.04 | 9.14 | 8.69 | 8.71 | -0.8% | 2,098,040 | 1,860,460,544 |
| 2024-12-09 | 8.78 | 8.86 | 8.64 | 8.78 | -0.23% | 1,559,790 | 1,364,531,126 |
| 2024-12-06 | 8.88 | 8.9 | 8.66 | 8.8 | -0.79% | 1,396,304 | 1,225,440,142 |
| 2024-12-05 | 8.68 | 8.96 | 8.65 | 8.87 | +1.49% | 1,640,257 | 1,447,018,007 |
| 2024-12-04 | 9.04 | 9.14 | 8.7 | 8.74 | -3.96% | 2,146,048 | 1,906,993,847 |
| 2024-12-03 | 9.29 | 9.35 | 9.01 | 9.1 | -1.73% | 1,970,080 | 1,800,560,698 |
| 2024-12-02 | 9.18 | 9.37 | 9.17 | 9.26 | +1.31% | 2,443,833 | 2,260,770,220 |
| 2024-11-29 | 9.1 | 9.2 | 8.88 | 9.14 | +0.44% | 2,360,352 | 2,141,994,067 |
| 2024-11-28 | 9.09 | 9.43 | 9.06 | 9.1 | -0.87% | 2,292,241 | 2,113,534,658 |
| 2024-11-27 | 8.82 | 9.29 | 8.58 | 9.18 | +2.34% | 2,914,398 | 2,634,724,464 |
| 2024-11-26 | 9.22 | 9.34 | 8.96 | 8.97 | -4.68% | 2,690,450 | 2,461,980,781 |
| 2024-11-25 | 8.96 | 9.6 | 8.52 | 9.41 | +7.18% | 4,466,080 | 4,087,517,702 |
| 2024-11-22 | 8.67 | 9.27 | 8.57 | 8.78 | +0.92% | 3,847,004 | 3,444,075,804 |
| 2024-11-21 | 8.7 | 8.95 | 8.62 | 8.7 | -0.46% | 2,289,716 | 2,009,351,437 |
| 2024-11-20 | 8.64 | 8.81 | 8.55 | 8.74 | +1.27% | 2,232,069 | 1,941,150,987 |
| 2024-11-19 | 8.46 | 8.68 | 8.36 | 8.63 | +2.25% | 2,480,419 | 2,115,946,946 |
| 2024-11-18 | 8.82 | 8.95 | 8.38 | 8.44 | -3.76% | 2,857,742 | 2,450,175,489 |
| 2024-11-15 | 9.12 | 9.24 | 8.76 | 8.77 | -4.26% | 3,110,200 | 2,802,674,149 |
| 2024-11-14 | 9.46 | 9.63 | 9.13 | 9.16 | -5.18% | 3,020,225 | 2,814,199,051 |
| 2024-11-13 | 9.81 | 9.82 | 9.28 | 9.66 | -2.42% | 3,772,528 | 3,595,855,758 |
| 2024-11-12 | 10.3 | 10.45 | 9.7 | 9.9 | -3.88% | 4,946,849 | 4,968,943,041 |
| 2024-11-11 | 9.61 | 10.55 | 9.6 | 10.3 | +6.3% | 5,679,818 | 5,826,880,026 |
| 2024-11-08 | 9.76 | 10.59 | 9.54 | 9.69 | -0.72% | 6,334,586 | 6,352,423,450 |
| 2024-11-07 | 9.6 | 9.85 | 9.2 | 9.76 | +0.72% | 6,910,879 | 6,575,459,487 |
| 2024-11-06 | 8.7 | 9.69 | 8.67 | 9.69 | +9.99% | 8,567,531 | 8,091,850,206 |
| 2024-11-05 | 8.65 | 9.1 | 8.4 | 8.81 | +3.28% | 6,885,310 | 6,023,562,290 |
| 2024-11-04 | 7.88 | 8.53 | 7.87 | 8.53 | +10.06% | 4,848,289 | 4,035,133,296 |
| 2024-11-01 | 8.1 | 8.18 | 7.71 | 7.75 | -5.95% | 3,508,000 | 2,773,235,605 |
| 2024-10-31 | 8.2 | 8.5 | 7.96 | 8.24 | -1.32% | 4,882,582 | 4,004,642,856 |
| 2024-10-30 | 7.96 | 8.39 | 7.72 | 8.35 | +3.99% | 4,478,858 | 3,666,451,936 |
| 2024-10-29 | 8.04 | 8.4 | 7.86 | 8.03 | +0.63% | 4,045,412 | 3,289,697,024 |
| 2024-10-28 | 7.67 | 8.08 | 7.57 | 7.98 | +3.91% | 3,278,431 | 2,575,929,154 |
| 2024-10-25 | 7.65 | 7.88 | 7.64 | 7.68 | +0.13% | 2,203,261 | 1,702,291,081 |
| 2024-10-24 | 8 | 8.02 | 7.66 | 7.67 | -4.48% | 2,728,426 | 2,119,480,834 |
| 2024-10-23 | 7.85 | 8.37 | 7.6 | 8.03 | +3.75% | 4,750,128 | 3,799,749,766 |
| 2024-10-22 | 7.33 | 7.8 | 7.31 | 7.74 | +5.02% | 3,756,601 | 2,860,521,002 |
| 2024-10-21 | 7.49 | 7.49 | 7.32 | 7.37 | -1.6% | 2,699,871 | 1,991,611,482 |
| 2024-10-18 | 7.25 | 7.6 | 7.11 | 7.49 | +3.6% | 3,627,721 | 2,700,145,394 |
| 2024-10-17 | 7.18 | 7.38 | 7.14 | 7.23 | +1.83% | 2,343,632 | 1,702,529,658 |
| 2024-10-16 | 7.08 | 7.25 | 7.01 | 7.1 | -1.39% | 1,760,574 | 1,250,700,970 |
| 2024-10-15 | 7.37 | 7.45 | 7.19 | 7.2 | -3.61% | 1,916,988 | 1,402,378,302 |
| 2024-10-14 | 7.44 | 7.51 | 7.21 | 7.47 | +0.54% | 2,230,685 | 1,647,743,892 |
| 2024-10-11 | 7.3 | 7.55 | 7.12 | 7.43 | +1.36% | 2,557,079 | 1,880,550,181 |
| 2024-10-10 | 7.38 | 7.59 | 7.11 | 7.33 | -2.79% | 2,856,746 | 2,105,101,585 |
| 2024-10-09 | 8.13 | 8.14 | 7.54 | 7.54 | -10.02% | 3,844,836 | 2,972,226,883 |
| 2024-10-08 | 8.88 | 8.88 | 7.53 | 8.38 | +3.84% | 6,081,007 | 5,103,208,270 |
| 2024-09-30 | 7.7 | 8.07 | 7.48 | 8.07 | +9.95% | 4,815,636 | 3,783,138,372 |
| 2024-09-27 | 7.1 | 7.35 | 7.06 | 7.34 | +4.26% | 1,800,160 | 1,297,006,689 |
| 2024-09-26 | 6.82 | 7.05 | 6.74 | 7.04 | +2.18% | 2,351,759 | 1,625,361,577 |
| 2024-09-25 | 6.7 | 7.18 | 6.7 | 6.89 | +3.14% | 3,278,590 | 2,281,153,457 |
| 2024-09-24 | 6.45 | 6.73 | 6.3 | 6.68 | +2.77% | 2,508,515 | 1,637,021,236 |
| 2024-09-23 | 6.4 | 6.58 | 6.38 | 6.5 | +0.62% | 1,300,824 | 846,952,329 |
| 2024-09-20 | 6.59 | 6.7 | 6.42 | 6.46 | -2.12% | 1,344,161 | 876,722,505 |
| 2024-09-19 | 6.53 | 6.69 | 6.44 | 6.6 | +1.69% | 1,241,884 | 815,410,421 |
| 2024-09-18 | 6.57 | 6.64 | 6.4 | 6.49 | -1.22% | 1,034,344 | 672,209,667 |
| 2024-09-13 | 6.67 | 6.77 | 6.56 | 6.57 | -1.79% | 1,234,162 | 821,427,708 |
| 2024-09-12 | 6.79 | 6.92 | 6.66 | 6.69 | -1.33% | 1,231,183 | 837,270,359 |
| 2024-09-11 | 6.74 | 6.85 | 6.7 | 6.78 | -0.59% | 901,512 | 611,082,083 |
| 2024-09-10 | 6.76 | 6.84 | 6.62 | 6.82 | +0.74% | 1,368,964 | 920,792,101 |
| 2024-09-09 | 6.99 | 6.99 | 6.74 | 6.77 | -4.51% | 2,037,113 | 1,389,789,879 |
| 2024-09-06 | 6.93 | 7.3 | 6.89 | 7.09 | +1.87% | 3,003,505 | 2,135,514,352 |
| 2024-09-05 | 7.04 | 7.04 | 6.83 | 6.96 | -1% | 1,986,820 | 1,377,554,712 |
| 2024-09-04 | 6.8 | 7.12 | 6.76 | 7.03 | +3.38% | 3,067,177 | 2,138,126,182 |
| 2024-09-03 | 6.72 | 7.02 | 6.72 | 6.8 | +2.87% | 2,198,693 | 1,501,393,128 |
| 2024-09-02 | 6.72 | 6.82 | 6.6 | 6.61 | -1.49% | 1,661,701 | 1,110,731,596 |
| 2024-08-30 | 6.44 | 6.84 | 6.4 | 6.71 | +4.35% | 2,616,932 | 1,746,926,405 |
| 2024-08-29 | 6.36 | 6.54 | 6.3 | 6.43 | +0.16% | 1,759,979 | 1,131,654,970 |
| 2024-08-28 | 6.73 | 6.78 | 6.41 | 6.42 | -5.45% | 2,382,829 | 1,552,072,801 |
| 2024-08-27 | 6.98 | 7.12 | 6.72 | 6.79 | -3.69% | 2,175,619 | 1,488,641,084 |
| 2024-08-26 | 7 | 7.16 | 6.96 | 7.05 | +1% | 1,772,066 | 1,251,163,642 |
| 2024-08-23 | 6.98 | 7.1 | 6.95 | 6.98 | -0.29% | 1,525,481 | 1,070,239,154 |
| 2024-08-22 | 7.08 | 7.23 | 6.97 | 7 | -1.41% | 2,064,015 | 1,458,988,679 |
| 2024-08-21 | 7.31 | 7.32 | 7.08 | 7.1 | -4.05% | 2,187,732 | 1,567,063,032 |
| 2024-08-20 | 7.25 | 7.47 | 7.07 | 7.4 | +2.07% | 3,489,499 | 2,542,344,692 |
| 2024-08-19 | 7.41 | 7.49 | 7.22 | 7.25 | -2.82% | 2,502,219 | 1,830,992,482 |
| 2024-08-16 | 7.6 | 7.67 | 7.45 | 7.46 | -2.1% | 2,231,675 | 1,681,989,116 |
| 2024-08-15 | 7.58 | 7.75 | 7.55 | 7.62 | +0.4% | 1,965,760 | 1,500,254,873 |
| 2024-08-14 | 7.64 | 7.8 | 7.57 | 7.59 | -1.81% | 1,945,253 | 1,490,693,211 |
| 2024-08-13 | 7.6 | 7.77 | 7.37 | 7.73 | +1.44% | 2,966,735 | 2,245,012,492 |
| 2024-08-12 | 7.88 | 7.89 | 7.53 | 7.62 | -4.99% | 3,005,958 | 2,309,699,804 |
| 2024-08-09 | 7.96 | 8.17 | 7.57 | 8.02 | -1.84% | 4,765,001 | 3,735,852,576 |
| 2024-08-08 | 8.3 | 8.55 | 8.17 | 8.17 | -10.02% | 4,286,182 | 3,552,629,704 |
| 2024-08-07 | 9.22 | 9.57 | 8.94 | 9.08 | -1.52% | 3,477,353 | 3,200,147,613 |
| 2024-08-06 | 9.2 | 9.75 | 8.82 | 9.22 | +1.21% | 3,836,544 | 3,560,621,976 |
| 2024-08-05 | 9.75 | 9.86 | 8.97 | 9.11 | -6.56% | 3,864,345 | 3,589,265,475 |
| 2024-08-02 | 9.52 | 9.87 | 9.48 | 9.75 | +1.77% | 3,808,736 | 3,692,159,748 |
| 2024-08-01 | 9.55 | 9.75 | 9.41 | 9.58 | -0.1% | 3,957,761 | 3,787,725,164 |
| 2024-07-31 | 8.6 | 9.59 | 8.57 | 9.59 | +9.98% | 4,801,841 | 4,435,122,172 |
| 2024-07-30 | 9.06 | 9.08 | 8.68 | 8.72 | -4.18% | 3,060,845 | 2,689,319,382 |
| 2024-07-29 | 9.07 | 9.33 | 8.98 | 9.1 | +0.55% | 3,681,277 | 3,363,508,403 |
| 2024-07-26 | 8.52 | 9.16 | 8.31 | 9.05 | +6.35% | 4,958,529 | 4,335,251,553 |
| 2024-07-25 | 8.5 | 8.73 | 8.35 | 8.51 | 0% | 3,196,141 | 2,727,289,972 |
| 2024-07-24 | 8.8 | 8.89 | 8.48 | 8.51 | -3.95% | 3,772,005 | 3,236,061,081 |
| 2024-07-23 | 9.24 | 9.35 | 8.79 | 8.86 | -4.94% | 4,676,285 | 4,220,912,139 |
| 2024-07-22 | 8.98 | 9.59 | 8.94 | 9.32 | +1.19% | 5,575,980 | 5,215,105,289 |
| 2024-07-19 | 10.24 | 10.46 | 9.21 | 9.21 | -9.97% | 5,431,636 | 5,327,800,276 |
| 2024-07-18 | 10.3 | 10.36 | 10.01 | 10.23 | -1.92% | 3,033,123 | 3,096,978,975 |
| 2024-07-17 | 10.27 | 10.57 | 10.19 | 10.43 | +0.38% | 3,571,773 | 3,696,978,855 |
| 2024-07-16 | 9.96 | 10.61 | 9.83 | 10.39 | +3.9% | 4,672,474 | 4,791,784,427 |
| 2024-07-15 | 10.17 | 10.33 | 9.95 | 10 | -1.77% | 4,467,613 | 4,514,035,696 |
| 2024-07-12 | 9.35 | 10.24 | 9.28 | 10.18 | +8.18% | 6,284,505 | 6,177,040,245 |
| 2024-07-11 | 9.62 | 9.99 | 9.38 | 9.41 | -0.63% | 4,775,505 | 4,614,442,893 |
| 2024-07-10 | 9.42 | 9.73 | 9.27 | 9.47 | -1.66% | 4,270,180 | 4,054,115,625 |
| 2024-07-09 | 9.55 | 9.78 | 9.36 | 9.63 | +0.31% | 4,757,981 | 4,535,023,322 |
| 2024-07-08 | 9.09 | 9.73 | 9.01 | 9.6 | +5.26% | 5,662,807 | 5,370,462,384 |
| 2024-07-05 | 8.25 | 9.13 | 8.12 | 9.12 | +9.88% | 4,972,622 | 4,340,535,252 |
| 2024-07-04 | 8.78 | 8.87 | 8.28 | 8.3 | -4.27% | 3,334,342 | 2,841,544,639 |
| 2024-07-03 | 8.87 | 8.93 | 8.6 | 8.67 | -2.36% | 2,570,943 | 2,246,394,183 |
| 2024-07-02 | 8.81 | 9.03 | 8.68 | 8.88 | +0.23% | 4,008,079 | 3,551,468,594 |
| 2024-07-01 | 8.17 | 8.89 | 8.01 | 8.86 | +9.65% | 5,121,430 | 4,379,180,944 |
| 2024-06-28 | 7.65 | 8.27 | 7.61 | 8.08 | +4.39% | 3,326,162 | 2,660,949,399 |
| 2024-06-27 | 7.56 | 7.94 | 7.56 | 7.74 | +0.78% | 2,132,026 | 1,657,167,554 |
| 2024-06-26 | 7.62 | 7.75 | 7.39 | 7.68 | -1.54% | 2,590,103 | 1,957,280,789 |
| 2024-06-25 | 7.84 | 8 | 7.32 | 7.8 | +1.04% | 4,036,135 | 3,103,819,385 |
| 2024-06-24 | 8.07 | 8.3 | 7.71 | 7.72 | -3.62% | 3,300,238 | 2,655,322,843 |
| 2024-06-21 | 7.66 | 8.1 | 7.62 | 8.01 | +3.62% | 2,719,888 | 2,164,087,574 |
| 2024-06-20 | 7.63 | 7.77 | 7.48 | 7.73 | +0.78% | 2,151,516 | 1,642,797,277 |
| 2024-06-19 | 7.77 | 7.84 | 7.57 | 7.67 | -1.29% | 2,192,765 | 1,689,763,255 |
| 2024-06-18 | 7.45 | 7.88 | 7.36 | 7.77 | +4.58% | 2,879,998 | 2,194,963,441 |
| 2024-06-17 | 7.33 | 7.54 | 7.27 | 7.43 | +1.78% | 1,939,117 | 1,441,031,947 |
| 2024-06-14 | 7.23 | 7.4 | 7.17 | 7.3 | +0.14% | 1,650,891 | 1,204,758,776 |
| 2024-06-13 | 6.93 | 7.39 | 6.92 | 7.29 | +4.29% | 2,194,076 | 1,560,696,181 |
| 2024-06-12 | 6.68 | 7.03 | 6.65 | 6.99 | +3.56% | 1,543,424 | 1,060,953,858 |
| 2024-06-11 | 6.9 | 6.9 | 6.65 | 6.75 | -2.46% | 1,220,754 | 826,596,456 |
| 2024-06-07 | 6.88 | 6.98 | 6.77 | 6.92 | +1.32% | 1,211,773 | 834,049,963 |
| 2024-06-06 | 7 | 7.05 | 6.8 | 6.83 | -3.12% | 1,500,551 | 1,035,131,198 |
| 2024-06-05 | 7.08 | 7.19 | 6.96 | 7.05 | +0.57% | 1,638,582 | 1,160,047,891 |
| 2024-06-04 | 7.05 | 7.15 | 6.89 | 7.01 | -2.37% | 2,019,360 | 1,412,335,324 |
| 2024-06-03 | 7.53 | 7.62 | 7.06 | 7.18 | -2.84% | 2,817,888 | 2,049,962,895 |
| 2024-05-31 | 7.58 | 7.6 | 7.31 | 7.39 | -2.38% | 2,565,047 | 1,904,970,606 |
| 2024-05-30 | 7.43 | 7.8 | 7.42 | 7.57 | +3.7% | 3,771,103 | 2,868,923,410 |
| 2024-05-29 | 7.2 | 7.43 | 7.16 | 7.3 | 0% | 2,305,717 | 1,684,178,603 |
| 2024-05-28 | 6.95 | 7.45 | 6.78 | 7.3 | +5.04% | 3,777,524 | 2,704,995,731 |
| 2024-05-27 | 6.77 | 7.1 | 6.76 | 6.95 | +3.58% | 2,094,962 | 1,453,052,534 |
| 2024-05-24 | 6.88 | 6.9 | 6.7 | 6.71 | -2.75% | 1,393,799 | 946,764,976 |
| 2024-05-23 | 6.9 | 6.99 | 6.68 | 6.9 | +0.44% | 2,225,509 | 1,527,394,096 |
| 2024-05-22 | 6.81 | 7.05 | 6.75 | 6.87 | +0.15% | 2,404,453 | 1,658,291,057 |
| 2024-05-21 | 6.62 | 6.98 | 6.56 | 6.86 | +2.54% | 3,039,705 | 2,072,348,000 |
| 2024-05-20 | 6.33 | 6.79 | 6.27 | 6.69 | +5.19% | 2,527,700 | 1,670,724,112 |
| 2024-05-17 | 6.21 | 6.44 | 6.17 | 6.36 | +1.92% | 1,736,347 | 1,101,871,795 |
| 2024-05-16 | 6.16 | 6.41 | 6.1 | 6.24 | +1.13% | 1,432,687 | 893,948,638 |
| 2024-05-15 | 6.26 | 6.33 | 6.15 | 6.17 | -2.99% | 1,322,689 | 822,484,442 |
| 2024-05-14 | 6.03 | 6.36 | 6.03 | 6.36 | +5.82% | 2,465,920 | 1,538,342,530 |
| 2024-05-13 | 6.02 | 6.16 | 5.92 | 6.01 | -1.31% | 1,267,019 | 768,185,382 |
| 2024-05-10 | 6.23 | 6.24 | 6.07 | 6.09 | -2.25% | 1,270,230 | 775,616,510 |
| 2024-05-09 | 6.22 | 6.3 | 6.2 | 6.23 | -0.32% | 1,289,795 | 805,539,816 |
| 2024-05-08 | 6.33 | 6.37 | 6.18 | 6.25 | -3.25% | 1,586,495 | 992,491,080 |
| 2024-05-07 | 6.84 | 6.85 | 6.33 | 6.46 | -5.42% | 3,017,750 | 1,960,592,502 |
| 2024-05-06 | 6.86 | 7.02 | 6.72 | 6.83 | +0.15% | 2,221,344 | 1,527,599,491 |
| 2024-04-30 | 6.96 | 7.06 | 6.77 | 6.82 | -0.15% | 2,514,679 | 1,742,267,672 |
| 2024-04-29 | 6.89 | 6.98 | 6.76 | 6.83 | -2.29% | 2,884,490 | 1,976,597,734 |
| 2024-04-26 | 6.71 | 7.18 | 6.63 | 6.99 | +1.9% | 2,875,229 | 2,008,034,090 |
| 2024-04-25 | 6.99 | 7.45 | 6.85 | 6.86 | -2.56% | 3,052,266 | 2,155,868,366 |
| 2024-04-24 | 7.02 | 7.09 | 6.81 | 7.04 | +1.73% | 1,911,376 | 1,330,181,284 |
| 2024-04-23 | 7.07 | 7.1 | 6.73 | 6.92 | -1.28% | 1,787,726 | 1,232,355,779 |
| 2024-04-22 | 7 | 7.2 | 6.92 | 7.01 | -0.57% | 2,037,719 | 1,440,717,865 |
| 2024-04-19 | 6.88 | 7.15 | 6.78 | 7.05 | +2.17% | 2,666,877 | 1,861,340,394 |
| 2024-04-18 | 6.55 | 7.14 | 6.41 | 6.9 | +5.5% | 3,473,924 | 2,377,370,342 |
| 2024-04-17 | 6.18 | 6.57 | 6.17 | 6.54 | +6% | 2,244,655 | 1,444,327,603 |
| 2024-04-16 | 6.61 | 6.61 | 6.13 | 6.17 | -7.91% | 2,672,008 | 1,687,783,877 |
| 2024-04-15 | 6.92 | 6.96 | 6.6 | 6.7 | -4.29% | 2,041,699 | 1,376,320,811 |
| 2024-04-12 | 6.96 | 7.23 | 6.86 | 7 | +1.16% | 2,351,679 | 1,665,995,675 |
| 2024-04-11 | 6.76 | 7.09 | 6.65 | 6.92 | +2.06% | 2,245,757 | 1,550,395,914 |
| 2024-04-10 | 7.08 | 7.12 | 6.66 | 6.78 | -3.56% | 2,110,453 | 1,436,003,433 |
| 2024-04-09 | 7.18 | 7.21 | 6.94 | 7.03 | -3.03% | 2,486,350 | 1,750,864,881 |
| 2024-04-08 | 7.42 | 7.58 | 7.24 | 7.25 | -1.76% | 2,350,256 | 1,733,559,300 |
| 2024-04-03 | 7.7 | 7.75 | 7.28 | 7.38 | -5.26% | 2,930,627 | 2,177,113,854 |
| 2024-04-02 | 8 | 8.05 | 7.71 | 7.79 | -4.77% | 3,861,905 | 3,021,584,769 |
| 2024-04-01 | 7.62 | 8.29 | 7.59 | 8.18 | +8.49% | 5,417,001 | 4,370,264,302 |
| 2024-03-29 | 7.79 | 7.83 | 7.44 | 7.54 | -0.4% | 2,703,651 | 2,055,205,561 |
| 2024-03-28 | 7.25 | 7.68 | 7.24 | 7.57 | +3.84% | 3,186,681 | 2,389,732,355 |
| 2024-03-27 | 7.98 | 8 | 7.25 | 7.29 | -9.44% | 4,580,448 | 3,463,379,293 |
| 2024-03-26 | 8.07 | 8.32 | 7.92 | 8.05 | -0.86% | 3,166,245 | 2,566,330,444 |
| 2024-03-25 | 7.93 | 8.37 | 7.81 | 8.12 | +1.37% | 3,937,892 | 3,202,393,122 |
| 2024-03-22 | 8.11 | 8.18 | 7.93 | 8.01 | -1.96% | 2,786,122 | 2,236,354,822 |
| 2024-03-21 | 8.07 | 8.39 | 8 | 8.17 | 0% | 3,881,016 | 3,187,899,186 |
| 2024-03-20 | 8.12 | 8.36 | 7.88 | 8.17 | -0.12% | 4,730,962 | 3,826,089,112 |
| 2024-03-19 | 8.41 | 8.41 | 8.12 | 8.18 | -2.62% | 3,970,017 | 3,264,832,347 |
| 2024-03-18 | 8.07 | 8.56 | 8.02 | 8.4 | +4.09% | 6,143,491 | 5,121,889,307 |
| 2024-03-15 | 7.35 | 8.16 | 7.33 | 8.07 | +8.76% | 6,476,909 | 5,104,743,932 |
| 2024-03-14 | 7.73 | 8.09 | 7.37 | 7.42 | -4.01% | 7,048,559 | 5,446,627,777 |
| 2024-03-13 | 7 | 7.73 | 6.99 | 7.73 | +9.96% | 5,525,325 | 4,196,770,942 |
| 2024-03-12 | 7.08 | 7.29 | 6.65 | 7.03 | +4.61% | 5,189,692 | 3,607,999,160 |
| 2024-03-11 | 6.3 | 6.72 | 6.2 | 6.72 | +9.98% | 3,899,169 | 2,551,073,440 |
| 2024-03-08 | 6.06 | 6.13 | 5.97 | 6.11 | +0.83% | 1,221,629 | 741,256,637 |
| 2024-03-07 | 6.1 | 6.35 | 6.05 | 6.06 | +0.17% | 2,116,194 | 1,308,909,056 |
| 2024-03-06 | 5.96 | 6.18 | 5.88 | 6.05 | -1.14% | 2,097,360 | 1,261,068,623 |
| 2024-03-05 | 5.91 | 6.38 | 5.73 | 6.12 | +0.82% | 3,502,535 | 2,115,790,244 |
| 2024-03-04 | 6.21 | 6.3 | 5.97 | 6.07 | -4.86% | 2,862,061 | 1,743,746,202 |
| 2024-03-01 | 5.99 | 6.45 | 5.84 | 6.38 | +7.23% | 3,542,310 | 2,170,722,597 |
| 2024-02-29 | 5.49 | 6.06 | 5.49 | 5.95 | +7.59% | 3,539,336 | 2,058,928,417 |
| 2024-02-28 | 5.75 | 6.06 | 5.48 | 5.53 | -3.66% | 3,624,327 | 2,098,970,135 |
| 2024-02-27 | 5.4 | 5.75 | 5.32 | 5.74 | +5.9% | 3,276,881 | 1,838,364,021 |
| 2024-02-26 | 5.13 | 5.42 | 5.13 | 5.42 | +9.94% | 2,641,767 | 1,416,779,363 |
| 2024-02-23 | 4.75 | 4.97 | 4.72 | 4.93 | +3.14% | 1,495,966 | 724,676,201 |
| 2024-02-22 | 4.62 | 4.83 | 4.55 | 4.78 | +2.8% | 1,300,663 | 616,412,975 |
| 2024-02-21 | 4.38 | 4.78 | 4.34 | 4.65 | +4.73% | 1,797,861 | 832,238,839 |
| 2024-02-20 | 4.36 | 4.65 | 4.28 | 4.44 | +2.07% | 1,400,408 | 624,262,853 |
| 2024-02-19 | 4.23 | 4.36 | 4.17 | 4.35 | +4.32% | 1,348,582 | 577,527,984 |
| 2024-02-08 | 4.09 | 4.2 | 3.93 | 4.17 | +2.71% | 1,309,803 | 532,235,694 |
| 2024-02-07 | 3.97 | 4.26 | 3.93 | 4.06 | +2.78% | 1,530,391 | 628,524,534 |
| 2024-02-06 | 3.6 | 3.99 | 3.56 | 3.95 | +6.47% | 1,341,973 | 505,383,504 |
| 2024-02-05 | 4.06 | 4.1 | 3.71 | 3.71 | -9.95% | 1,528,629 | 589,433,568 |
| 2024-02-02 | 4.33 | 4.42 | 3.99 | 4.12 | -4.85% | 1,075,002 | 452,755,043 |
| 2024-02-01 | 4.35 | 4.47 | 4.26 | 4.33 | -1.37% | 797,513 | 348,056,584 |
| 2024-01-31 | 4.62 | 4.66 | 4.36 | 4.39 | -5.79% | 945,926 | 424,040,202 |
| 2024-01-30 | 4.78 | 4.83 | 4.64 | 4.66 | -2.51% | 585,731 | 277,661,074 |
| 2024-01-29 | 4.99 | 5.02 | 4.78 | 4.78 | -3.43% | 656,920 | 320,366,834 |
| 2024-01-26 | 5 | 5.06 | 4.93 | 4.95 | -0.8% | 830,359 | 413,970,449 |
| 2024-01-25 | 4.85 | 5.04 | 4.82 | 4.99 | +2.25% | 1,089,355 | 539,035,783 |
| 2024-01-24 | 4.86 | 4.94 | 4.68 | 4.88 | +0.62% | 888,027 | 426,605,742 |
| 2024-01-23 | 4.86 | 4.88 | 4.76 | 4.85 | -0.21% | 808,072 | 390,276,047 |
| 2024-01-22 | 5.09 | 5.15 | 4.8 | 4.86 | -4.33% | 897,404 | 447,062,596 |
| 2024-01-19 | 5.18 | 5.2 | 5.08 | 5.08 | -2.12% | 531,756 | 273,075,186 |
| 2024-01-18 | 5.21 | 5.25 | 5.06 | 5.19 | -0.95% | 963,563 | 495,629,068 |
| 2024-01-17 | 5.37 | 5.45 | 5.24 | 5.24 | -2.6% | 667,700 | 356,278,977 |
| 2024-01-16 | 5.4 | 5.44 | 5.2 | 5.38 | -2.89% | 1,408,264 | 750,372,207 |
| 2024-01-15 | 5.53 | 5.6 | 5.47 | 5.54 | -0.18% | 455,904 | 252,422,485 |
| 2024-01-12 | 5.68 | 5.69 | 5.55 | 5.55 | -1.94% | 575,287 | 323,374,941 |
| 2024-01-11 | 5.56 | 5.69 | 5.53 | 5.66 | +1.8% | 642,999 | 362,120,565 |
| 2024-01-10 | 5.57 | 5.63 | 5.47 | 5.56 | 0% | 556,822 | 309,332,940 |
| 2024-01-09 | 5.54 | 5.61 | 5.49 | 5.56 | +0.18% | 649,852 | 361,280,809 |
| 2024-01-08 | 5.66 | 5.66 | 5.53 | 5.55 | -1.94% | 764,464 | 427,330,497 |
| 2024-01-05 | 5.84 | 5.88 | 5.64 | 5.66 | -2.75% | 818,735 | 471,491,366 |
| 2024-01-04 | 5.92 | 5.95 | 5.82 | 5.82 | -2.35% | 730,980 | 427,784,796 |
| 2024-01-03 | 6.03 | 6.07 | 5.91 | 5.96 | -1.81% | 852,077 | 509,532,092 |
| 2024-01-02 | 6.17 | 6.29 | 6.07 | 6.07 | -0.98% | 1,525,874 | 942,403,125 |
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：