股票概览
7.49
+2.04%
+0.15
7.37
开盘价
7.8
最高价
7.37
最低价
104,015
成交量
数据更新至: 2024-12-31
技术指标
7.45
MA5 (5日均线)
7.67
MA10 (10日均线)
8.11
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 | 7.37 | 7.8 | 7.37 | 7.49 | +2.04% | 104,015 | 78,466,401 |
| 2024-12-30 | 7.35 | 7.46 | 7.2 | 7.34 | -3.55% | 75,301 | 54,882,470 |
| 2024-12-27 | 7.42 | 7.7 | 7.37 | 7.61 | +2.28% | 68,173 | 51,728,510 |
| 2024-12-26 | 7.33 | 7.49 | 7.29 | 7.44 | +0.81% | 52,984 | 39,261,043 |
| 2024-12-25 | 7.56 | 7.65 | 7.17 | 7.38 | -2.51% | 79,025 | 58,097,045 |
| 2024-12-24 | 7.56 | 7.58 | 7.38 | 7.57 | +1.07% | 62,636 | 46,878,243 |
| 2024-12-23 | 8.13 | 8.17 | 7.45 | 7.49 | -7.76% | 107,035 | 82,166,710 |
| 2024-12-20 | 8 | 8.3 | 8 | 8.12 | +1.37% | 79,985 | 65,241,470 |
| 2024-12-19 | 8.09 | 8.27 | 7.92 | 8.01 | -3.03% | 82,174 | 66,038,357 |
| 2024-12-18 | 8.41 | 8.45 | 8.12 | 8.26 | -1.78% | 95,572 | 79,087,053 |
| 2024-12-17 | 9.15 | 9.19 | 8.31 | 8.41 | -8.59% | 218,419 | 188,908,946 |
| 2024-12-16 | 9.49 | 9.54 | 8.92 | 9.2 | +1.77% | 276,408 | 255,508,196 |
| 2024-12-13 | 8.8 | 9.58 | 8.72 | 9.04 | +1.57% | 292,627 | 266,986,408 |
| 2024-12-12 | 8.69 | 8.99 | 8.63 | 8.9 | +2.77% | 135,371 | 119,526,204 |
| 2024-12-11 | 8.42 | 8.66 | 8.36 | 8.66 | +2.61% | 77,210 | 66,262,081 |
| 2024-12-10 | 8.48 | 8.76 | 8.3 | 8.44 | +1.69% | 116,941 | 99,716,734 |
| 2024-12-09 | 8.26 | 8.36 | 8.16 | 8.3 | +0.73% | 51,671 | 42,725,807 |
| 2024-12-06 | 8.19 | 8.29 | 8.08 | 8.24 | +0.61% | 42,710 | 34,971,505 |
| 2024-12-05 | 8.02 | 8.2 | 7.97 | 8.19 | +2.25% | 59,180 | 48,115,993 |
| 2024-12-04 | 8.23 | 8.23 | 7.96 | 8.01 | -2.67% | 50,544 | 40,861,007 |
| 2024-12-03 | 8.36 | 8.38 | 8.2 | 8.23 | -1.44% | 54,881 | 45,331,039 |
| 2024-12-02 | 8.16 | 8.4 | 8.11 | 8.35 | +3.34% | 80,019 | 66,167,231 |
| 2024-11-29 | 8.01 | 8.14 | 7.97 | 8.08 | +0.5% | 58,161 | 46,944,408 |
| 2024-11-28 | 7.82 | 8.15 | 7.76 | 8.04 | +2.68% | 63,547 | 50,922,988 |
| 2024-11-27 | 7.79 | 7.85 | 7.52 | 7.83 | +0.38% | 40,584 | 31,168,143 |
| 2024-11-26 | 7.75 | 7.93 | 7.73 | 7.8 | +0.91% | 38,132 | 29,790,634 |
| 2024-11-25 | 7.51 | 7.75 | 7.51 | 7.73 | +2.79% | 44,230 | 33,882,553 |
| 2024-11-22 | 7.92 | 7.96 | 7.49 | 7.52 | -4.93% | 50,380 | 38,877,704 |
| 2024-11-21 | 7.9 | 8.04 | 7.83 | 7.91 | -0.38% | 49,455 | 39,205,820 |
| 2024-11-20 | 7.64 | 7.95 | 7.6 | 7.94 | +3.93% | 57,710 | 45,321,295 |
| 2024-11-19 | 7.52 | 7.64 | 7.43 | 7.64 | +1.87% | 38,294 | 28,872,250 |
| 2024-11-18 | 7.65 | 7.78 | 7.49 | 7.5 | -1.83% | 50,082 | 38,088,415 |
| 2024-11-15 | 7.83 | 7.94 | 7.61 | 7.64 | -2.68% | 38,397 | 29,958,630 |
| 2024-11-14 | 8.11 | 8.11 | 7.81 | 7.85 | -3.09% | 38,510 | 30,566,518 |
| 2024-11-13 | 8.12 | 8.21 | 7.9 | 8.1 | -0.74% | 64,375 | 51,739,053 |
| 2024-11-12 | 8.15 | 8.33 | 8.06 | 8.16 | +0.25% | 77,903 | 64,013,502 |
| 2024-11-11 | 7.98 | 8.14 | 7.96 | 8.14 | +0.49% | 62,329 | 50,258,259 |
| 2024-11-08 | 8.21 | 8.29 | 8.07 | 8.1 | -0.49% | 85,612 | 69,757,559 |
| 2024-11-07 | 7.75 | 8.14 | 7.74 | 8.14 | +3.43% | 87,516 | 70,125,847 |
| 2024-11-06 | 7.75 | 7.99 | 7.64 | 7.87 | +1.55% | 86,766 | 67,756,645 |
| 2024-11-05 | 7.53 | 7.76 | 7.48 | 7.75 | +2.92% | 81,982 | 62,925,950 |
| 2024-11-04 | 7.41 | 7.57 | 7.41 | 7.53 | +0.27% | 48,944 | 36,691,393 |
| 2024-11-01 | 7.61 | 7.7 | 7.38 | 7.51 | -2.47% | 75,421 | 56,838,004 |
| 2024-10-31 | 7.8 | 7.82 | 7.67 | 7.7 | -1.91% | 98,580 | 76,292,866 |
| 2024-10-30 | 7.76 | 7.96 | 7.64 | 7.85 | -3.68% | 146,872 | 114,618,299 |
| 2024-10-29 | 9.1 | 9.1 | 8.14 | 8.15 | -2.86% | 230,698 | 197,132,699 |
| 2024-10-28 | 8 | 8.4 | 7.93 | 8.39 | +4.88% | 155,240 | 126,901,156 |
| 2024-10-25 | 7.73 | 8.05 | 7.69 | 8 | +3.09% | 134,040 | 106,021,692 |
| 2024-10-24 | 7.6 | 7.89 | 7.51 | 7.76 | +1.97% | 103,963 | 80,611,705 |
| 2024-10-23 | 7.8 | 7.81 | 7.49 | 7.61 | +0.53% | 118,190 | 90,682,101 |
| 2024-10-22 | 7.37 | 7.75 | 7.36 | 7.57 | +2.71% | 88,157 | 66,697,993 |
| 2024-10-21 | 7.35 | 7.46 | 7.29 | 7.37 | 0% | 57,955 | 42,685,905 |
| 2024-10-18 | 7.22 | 7.44 | 7.18 | 7.37 | +2.22% | 72,074 | 52,995,430 |
| 2024-10-17 | 7.23 | 7.39 | 7.21 | 7.21 | -0.14% | 53,505 | 38,985,437 |
| 2024-10-16 | 7.12 | 7.3 | 7.1 | 7.22 | +0.7% | 49,110 | 35,437,981 |
| 2024-10-15 | 7.35 | 7.38 | 7.17 | 7.17 | -2.85% | 56,150 | 40,862,977 |
| 2024-10-14 | 7.2 | 7.41 | 7.1 | 7.38 | -1.6% | 99,334 | 72,438,469 |
| 2024-10-11 | 7.5 | 7.99 | 7.31 | 7.5 | +0.13% | 124,613 | 94,808,636 |
| 2024-10-10 | 7.52 | 7.68 | 7.33 | 7.49 | +0.54% | 75,085 | 56,644,091 |
| 2024-10-09 | 7.95 | 7.96 | 7.41 | 7.45 | -9.48% | 123,360 | 94,904,779 |
| 2024-10-08 | 8.81 | 8.81 | 7.85 | 8.23 | +2.62% | 163,680 | 134,941,214 |
| 2024-09-30 | 7.8 | 8.1 | 7.35 | 8.02 | +7.51% | 156,661 | 121,734,909 |
| 2024-09-27 | 7.46 | 7.67 | 7.33 | 7.46 | +2.9% | 81,126 | 60,734,806 |
| 2024-09-26 | 6.96 | 7.28 | 6.96 | 7.25 | +5.53% | 98,830 | 70,400,809 |
| 2024-09-25 | 6.8 | 6.98 | 6.79 | 6.87 | +1.93% | 56,061 | 38,724,567 |
| 2024-09-24 | 6.51 | 6.75 | 6.51 | 6.74 | +3.53% | 50,652 | 33,641,262 |
| 2024-09-23 | 6.55 | 6.56 | 6.45 | 6.51 | +0.31% | 24,099 | 15,636,450 |
| 2024-09-20 | 6.53 | 6.56 | 6.45 | 6.49 | -0.61% | 27,008 | 17,492,353 |
| 2024-09-19 | 6.33 | 6.58 | 6.33 | 6.53 | +3.32% | 47,349 | 30,721,348 |
| 2024-09-18 | 6.41 | 6.43 | 6.21 | 6.32 | -2.47% | 38,415 | 24,219,916 |
| 2024-09-13 | 6.49 | 6.65 | 6.38 | 6.48 | -0.15% | 52,708 | 34,286,602 |
| 2024-09-12 | 6.49 | 6.72 | 6.49 | 6.49 | 0% | 37,663 | 24,776,251 |
| 2024-09-11 | 6.49 | 6.6 | 6.45 | 6.49 | -1.22% | 34,661 | 22,527,077 |
| 2024-09-10 | 6.46 | 6.59 | 6.38 | 6.57 | +1.23% | 39,315 | 25,488,388 |
| 2024-09-09 | 6.36 | 6.58 | 6.32 | 6.49 | +2.2% | 42,292 | 27,346,933 |
| 2024-09-06 | 6.53 | 6.55 | 6.34 | 6.35 | -2.46% | 35,925 | 23,029,102 |
| 2024-09-05 | 6.4 | 6.53 | 6.4 | 6.51 | +1.72% | 25,274 | 16,391,425 |
| 2024-09-04 | 6.5 | 6.58 | 6.39 | 6.4 | -2.29% | 29,030 | 18,784,542 |
| 2024-09-03 | 6.61 | 6.68 | 6.51 | 6.55 | -0.76% | 29,284 | 19,256,426 |
| 2024-09-02 | 6.72 | 6.91 | 6.59 | 6.6 | -1.79% | 38,901 | 26,211,764 |
| 2024-08-30 | 6.66 | 6.81 | 6.57 | 6.72 | +0.3% | 50,607 | 33,971,379 |
| 2024-08-29 | 6.54 | 6.85 | 6.44 | 6.7 | +1.36% | 58,799 | 39,180,795 |
| 2024-08-28 | 6.48 | 6.63 | 6.43 | 6.61 | +2.32% | 34,578 | 22,687,335 |
| 2024-08-27 | 6.53 | 6.65 | 6.43 | 6.46 | -1.22% | 23,269 | 15,148,586 |
| 2024-08-26 | 6.48 | 6.6 | 6.43 | 6.54 | +0.93% | 21,708 | 14,165,016 |
| 2024-08-23 | 6.53 | 6.58 | 6.4 | 6.48 | -0.77% | 34,551 | 22,396,612 |
| 2024-08-22 | 6.64 | 6.66 | 6.5 | 6.53 | -1.66% | 29,266 | 19,230,797 |
| 2024-08-21 | 6.68 | 6.7 | 6.55 | 6.64 | 0% | 23,241 | 15,405,986 |
| 2024-08-20 | 6.81 | 6.82 | 6.6 | 6.64 | -2.78% | 37,360 | 24,950,410 |
| 2024-08-19 | 7.02 | 7.05 | 6.8 | 6.83 | -3.39% | 44,762 | 30,869,635 |
| 2024-08-16 | 7.17 | 7.18 | 6.98 | 7.07 | -1.39% | 39,252 | 27,728,460 |
| 2024-08-15 | 7.17 | 7.24 | 7.08 | 7.17 | 0% | 36,330 | 25,982,280 |
| 2024-08-14 | 7.34 | 7.34 | 7.14 | 7.17 | -2.32% | 38,128 | 27,422,975 |
| 2024-08-13 | 7.41 | 7.41 | 7.21 | 7.34 | +0.14% | 34,526 | 25,093,914 |
| 2024-08-12 | 7.27 | 7.49 | 7.22 | 7.33 | +0.27% | 48,430 | 35,614,963 |
| 2024-08-09 | 7.45 | 7.63 | 7.24 | 7.31 | -2.66% | 58,893 | 43,334,114 |
| 2024-08-08 | 7.38 | 7.6 | 7.35 | 7.51 | +0.94% | 75,735 | 56,798,859 |
| 2024-08-07 | 7.47 | 7.51 | 7.35 | 7.44 | +0.81% | 80,373 | 59,748,258 |
| 2024-08-06 | 7.17 | 7.38 | 7.14 | 7.38 | +3.94% | 53,727 | 39,020,110 |
| 2024-08-05 | 7.24 | 7.42 | 7.09 | 7.1 | -2.61% | 56,382 | 40,985,108 |
| 2024-08-02 | 7.29 | 7.48 | 7.25 | 7.29 | -0.41% | 69,193 | 51,080,030 |
| 2024-08-01 | 7.22 | 7.44 | 7.22 | 7.32 | +0.55% | 52,837 | 38,821,251 |
| 2024-07-31 | 7 | 7.28 | 6.93 | 7.28 | +4% | 58,187 | 41,683,328 |
| 2024-07-30 | 6.86 | 7.09 | 6.81 | 7 | +2.04% | 57,074 | 39,912,973 |
| 2024-07-29 | 6.88 | 6.9 | 6.77 | 6.86 | -0.29% | 24,584 | 16,807,628 |
| 2024-07-26 | 6.82 | 6.95 | 6.81 | 6.88 | +0.73% | 27,334 | 18,774,491 |
| 2024-07-25 | 6.82 | 6.98 | 6.76 | 6.83 | -0.87% | 38,835 | 26,569,882 |
| 2024-07-24 | 6.93 | 7.03 | 6.82 | 6.89 | -0.43% | 35,915 | 24,758,424 |
| 2024-07-23 | 7.14 | 7.18 | 6.92 | 6.92 | -2.81% | 44,619 | 31,435,354 |
| 2024-07-22 | 7.15 | 7.18 | 7.02 | 7.12 | -0.14% | 43,760 | 31,005,040 |
| 2024-07-19 | 7.08 | 7.18 | 7.02 | 7.13 | 0% | 40,965 | 29,140,078 |
| 2024-07-18 | 7.06 | 7.14 | 6.9 | 7.13 | +0.42% | 50,931 | 35,796,108 |
| 2024-07-17 | 7.2 | 7.37 | 7.09 | 7.1 | -1.8% | 66,025 | 47,614,997 |
| 2024-07-16 | 7.2 | 7.29 | 6.91 | 7.23 | +0.56% | 111,281 | 78,840,870 |
| 2024-07-15 | 7.65 | 7.65 | 7.11 | 7.19 | -7.94% | 117,776 | 85,693,861 |
| 2024-07-12 | 7.84 | 8.18 | 7.8 | 7.81 | -0.38% | 74,227 | 58,972,740 |
| 2024-07-11 | 7.8 | 7.93 | 7.68 | 7.84 | +2.48% | 87,385 | 68,333,647 |
| 2024-07-10 | 7.61 | 7.95 | 7.44 | 7.65 | -0.26% | 79,914 | 61,726,409 |
| 2024-07-09 | 7.7 | 7.73 | 7.31 | 7.67 | -0.65% | 94,746 | 71,533,011 |
| 2024-07-08 | 8.34 | 8.35 | 7.68 | 7.72 | -6.31% | 92,901 | 73,405,997 |
| 2024-07-05 | 8.28 | 8.33 | 7.99 | 8.24 | -0.36% | 63,358 | 51,803,928 |
| 2024-07-04 | 8.49 | 8.66 | 8.12 | 8.27 | -4.39% | 98,279 | 82,531,331 |
| 2024-07-03 | 8.55 | 8.91 | 8.39 | 8.65 | +0.46% | 143,276 | 124,629,276 |
| 2024-07-02 | 8.25 | 8.77 | 8.21 | 8.61 | +3.73% | 137,844 | 117,634,384 |
| 2024-07-01 | 8.09 | 8.45 | 8.06 | 8.3 | +2.72% | 113,194 | 93,249,569 |
| 2024-06-28 | 7.89 | 8.57 | 7.81 | 8.08 | +2.28% | 124,458 | 101,638,484 |
| 2024-06-27 | 8.17 | 8.26 | 7.88 | 7.9 | -4.47% | 89,284 | 72,060,633 |
| 2024-06-26 | 8.1 | 8.3 | 7.8 | 8.27 | +1.35% | 112,868 | 90,454,568 |
| 2024-06-25 | 8.07 | 8.23 | 8.01 | 8.16 | +1.24% | 97,697 | 79,382,487 |
| 2024-06-24 | 8.46 | 8.55 | 8.01 | 8.06 | -6.17% | 135,990 | 111,743,155 |
| 2024-06-21 | 9.08 | 9.1 | 8.5 | 8.59 | -7.53% | 147,063 | 128,723,088 |
| 2024-06-20 | 9.1 | 9.58 | 9.01 | 9.29 | +1.09% | 153,452 | 143,142,777 |
| 2024-06-19 | 9.55 | 9.63 | 9.1 | 9.19 | -5.16% | 183,273 | 169,621,724 |
| 2024-06-18 | 9.78 | 9.89 | 9.51 | 9.69 | -2.81% | 195,557 | 188,719,531 |
| 2024-06-17 | 9.4 | 10.15 | 9.18 | 9.97 | +4.95% | 285,729 | 277,841,770 |
| 2024-06-14 | 9.54 | 9.78 | 9.25 | 9.5 | -2.36% | 276,364 | 261,057,298 |
| 2024-06-13 | 10.33 | 11.1 | 9.66 | 9.73 | -6.89% | 464,183 | 479,531,771 |
| 2024-06-12 | 9.42 | 10.45 | 9.29 | 10.45 | +10% | 347,438 | 340,678,806 |
| 2024-06-11 | 8.55 | 9.5 | 8.5 | 9.5 | +9.95% | 295,856 | 270,515,891 |
| 2024-06-07 | 8.55 | 9.15 | 8.55 | 8.64 | +2.37% | 222,535 | 195,689,354 |
| 2024-06-06 | 8.71 | 8.8 | 8.24 | 8.44 | -7.76% | 228,267 | 194,267,683 |
| 2024-06-05 | 8.98 | 9.49 | 8.67 | 9.15 | +4.1% | 365,414 | 329,361,385 |
| 2024-06-04 | 8.15 | 8.79 | 8.05 | 8.79 | +10.01% | 194,078 | 167,916,042 |
| 2024-06-03 | 8.3 | 8.3 | 7.84 | 7.99 | -3.97% | 107,538 | 86,319,699 |
| 2024-05-31 | 8.42 | 8.49 | 8.2 | 8.32 | -2% | 144,206 | 119,951,040 |
| 2024-05-30 | 8.36 | 8.69 | 8.26 | 8.49 | +1.56% | 243,514 | 206,321,007 |
| 2024-05-29 | 7.61 | 8.36 | 7.51 | 8.36 | +10% | 176,059 | 141,720,744 |
| 2024-05-28 | 7.82 | 7.85 | 7.31 | 7.6 | -4.04% | 103,610 | 78,617,148 |
| 2024-05-27 | 7.9 | 8.06 | 7.74 | 7.92 | +0.64% | 108,922 | 85,907,538 |
| 2024-05-24 | 8.18 | 8.34 | 7.8 | 7.87 | -8.38% | 192,887 | 156,087,812 |
| 2024-05-23 | 8.43 | 9.2 | 7.98 | 8.59 | +2.02% | 341,269 | 287,255,131 |
| 2024-05-22 | 8.42 | 8.42 | 8.3 | 8.42 | +10.07% | 159,635 | 134,359,734 |
| 2024-05-21 | 7.66 | 7.75 | 7.53 | 7.65 | -0.13% | 66,573 | 50,705,129 |
| 2024-05-20 | 7.57 | 7.67 | 7.53 | 7.66 | +1.19% | 83,426 | 63,381,232 |
| 2024-05-17 | 7.71 | 7.76 | 7.46 | 7.57 | -2.07% | 99,703 | 75,217,768 |
| 2024-05-16 | 7.61 | 7.86 | 7.55 | 7.73 | +1.31% | 104,492 | 80,351,792 |
| 2024-05-15 | 7.9 | 7.95 | 7.63 | 7.63 | -5.92% | 143,051 | 110,143,659 |
| 2024-05-14 | 8 | 8.52 | 8 | 8.11 | +2.01% | 197,818 | 161,889,836 |
| 2024-05-13 | 7.81 | 8.34 | 7.78 | 7.95 | -2.09% | 192,271 | 153,678,620 |
| 2024-05-10 | 8.74 | 9.15 | 8.12 | 8.12 | -9.98% | 347,260 | 297,221,828 |
| 2024-05-09 | 8.03 | 9.02 | 7.8 | 9.02 | +10% | 318,619 | 271,522,489 |
| 2024-05-08 | 7.48 | 8.2 | 7.45 | 8.2 | +10.07% | 164,098 | 131,977,664 |
| 2024-05-07 | 7.42 | 7.49 | 7.3 | 7.45 | +0.27% | 33,056 | 24,477,083 |
| 2024-05-06 | 7.3 | 7.43 | 7.26 | 7.43 | +2.48% | 32,741 | 24,096,406 |
| 2024-04-30 | 7.21 | 7.28 | 7.07 | 7.25 | +0.55% | 31,880 | 22,950,600 |
| 2024-04-29 | 6.78 | 7.28 | 6.71 | 7.21 | +5.87% | 56,490 | 39,903,084 |
| 2024-04-26 | 6.7 | 6.88 | 6.62 | 6.81 | -1.16% | 43,943 | 29,702,234 |
| 2024-04-25 | 6.81 | 6.95 | 6.76 | 6.89 | +1.03% | 26,519 | 18,274,550 |
| 2024-04-24 | 6.75 | 6.87 | 6.67 | 6.82 | +1.49% | 27,197 | 18,459,256 |
| 2024-04-23 | 6.58 | 6.77 | 6.58 | 6.72 | +2.13% | 28,487 | 19,059,050 |
| 2024-04-22 | 6.63 | 6.77 | 6.53 | 6.58 | -1.05% | 28,113 | 18,624,570 |
| 2024-04-19 | 6.59 | 6.73 | 6.54 | 6.65 | +0.45% | 29,153 | 19,289,726 |
| 2024-04-18 | 6.77 | 6.77 | 6.55 | 6.62 | -1.49% | 37,571 | 25,086,887 |
| 2024-04-17 | 6.38 | 6.76 | 6.38 | 6.72 | +6.67% | 53,399 | 35,376,207 |
| 2024-04-16 | 6.65 | 6.73 | 6.22 | 6.3 | -6.39% | 57,430 | 36,716,998 |
| 2024-04-15 | 7.14 | 7.21 | 6.54 | 6.73 | -7.43% | 83,498 | 56,903,368 |
| 2024-04-12 | 7.26 | 7.49 | 7.24 | 7.27 | -0.41% | 50,316 | 36,882,058 |
| 2024-04-11 | 7.47 | 7.5 | 7.28 | 7.3 | -3.69% | 73,464 | 54,223,966 |
| 2024-04-10 | 7.77 | 7.83 | 7.45 | 7.58 | -5.25% | 123,431 | 94,333,907 |
| 2024-04-09 | 7.51 | 8.31 | 7.4 | 8 | +5.96% | 138,834 | 108,776,788 |
| 2024-04-08 | 7.68 | 7.95 | 7.53 | 7.55 | -1.82% | 74,016 | 57,009,930 |
| 2024-04-03 | 7.62 | 7.69 | 7.5 | 7.69 | +1.32% | 45,045 | 34,296,108 |
| 2024-04-02 | 7.57 | 7.63 | 7.49 | 7.59 | +0.4% | 43,129 | 32,653,205 |
| 2024-04-01 | 7.5 | 7.58 | 7.42 | 7.56 | +0.8% | 49,033 | 36,780,661 |
| 2024-03-29 | 7.35 | 7.7 | 7.25 | 7.5 | +2.04% | 51,848 | 38,459,608 |
| 2024-03-28 | 7.22 | 7.39 | 7.2 | 7.35 | +1.24% | 37,950 | 27,794,304 |
| 2024-03-27 | 7.39 | 7.45 | 7.26 | 7.26 | -1.49% | 37,474 | 27,600,631 |
| 2024-03-26 | 7.18 | 7.39 | 7.15 | 7.37 | +2.08% | 59,389 | 43,283,062 |
| 2024-03-25 | 7.54 | 7.58 | 7.2 | 7.22 | -4.5% | 61,370 | 45,234,341 |
| 2024-03-22 | 7.75 | 7.77 | 7.47 | 7.56 | -2.83% | 54,272 | 41,204,965 |
| 2024-03-21 | 7.87 | 7.91 | 7.66 | 7.78 | -1.02% | 62,846 | 48,928,530 |
| 2024-03-20 | 7.76 | 7.93 | 7.68 | 7.86 | +0.51% | 67,247 | 52,517,173 |
| 2024-03-19 | 7.68 | 7.89 | 7.62 | 7.82 | +1.56% | 98,660 | 76,766,197 |
| 2024-03-18 | 7.52 | 7.72 | 7.48 | 7.7 | +2.53% | 92,204 | 70,033,743 |
| 2024-03-15 | 7.41 | 7.52 | 7.34 | 7.51 | +0.54% | 51,990 | 38,711,353 |
| 2024-03-14 | 7.65 | 7.74 | 7.4 | 7.47 | -0.53% | 76,248 | 57,680,218 |
| 2024-03-13 | 7.56 | 7.58 | 7.39 | 7.51 | -0.66% | 74,222 | 55,330,677 |
| 2024-03-12 | 7.5 | 7.62 | 7.45 | 7.56 | +0.8% | 99,561 | 74,961,326 |
| 2024-03-11 | 7.48 | 7.51 | 7.31 | 7.5 | -0.79% | 110,972 | 82,177,662 |
| 2024-03-08 | 7.77 | 7.77 | 7.39 | 7.56 | -3.08% | 134,389 | 101,346,401 |
| 2024-03-07 | 8 | 8.12 | 7.8 | 7.8 | -6.02% | 165,655 | 131,901,043 |
| 2024-03-06 | 8.01 | 9 | 7.9 | 8.3 | -3.04% | 235,638 | 193,876,517 |
| 2024-03-05 | 8.22 | 8.56 | 7.82 | 8.56 | +10.03% | 286,473 | 237,317,551 |
| 2024-03-04 | 7.14 | 7.78 | 7.02 | 7.78 | +10.04% | 67,251 | 49,953,416 |
| 2024-03-01 | 7.07 | 7.17 | 6.94 | 7.07 | +0.43% | 35,736 | 25,163,541 |
| 2024-02-29 | 6.61 | 7.04 | 6.55 | 7.04 | +4.61% | 57,178 | 39,325,061 |
| 2024-02-28 | 7.46 | 7.64 | 6.73 | 6.73 | -9.79% | 71,273 | 51,351,625 |
| 2024-02-27 | 7.2 | 7.47 | 7.12 | 7.46 | +3.61% | 36,439 | 26,649,489 |
| 2024-02-26 | 7.01 | 7.36 | 6.91 | 7.2 | +3.6% | 55,003 | 39,317,358 |
| 2024-02-23 | 6.71 | 6.97 | 6.71 | 6.95 | +3.12% | 42,212 | 28,955,694 |
| 2024-02-22 | 6.65 | 6.79 | 6.6 | 6.74 | +1.97% | 38,992 | 26,106,177 |
| 2024-02-21 | 6.31 | 6.77 | 6.25 | 6.61 | +3.61% | 53,546 | 35,175,888 |
| 2024-02-20 | 6.21 | 6.45 | 6.11 | 6.38 | +2.57% | 56,610 | 35,794,917 |
| 2024-02-19 | 5.99 | 6.28 | 5.81 | 6.22 | +8.74% | 115,684 | 71,097,171 |
| 2024-02-08 | 5.31 | 5.72 | 5.18 | 5.72 | +10% | 96,758 | 52,483,264 |
| 2024-02-07 | 5.81 | 5.81 | 5.15 | 5.2 | -8.93% | 119,655 | 63,665,992 |
| 2024-02-06 | 5.82 | 6.05 | 5.48 | 5.71 | -6.24% | 107,060 | 60,237,406 |
| 2024-02-05 | 6.7 | 6.71 | 6.09 | 6.09 | -10.04% | 60,189 | 37,231,685 |
| 2024-02-02 | 7.15 | 7.4 | 6.47 | 6.77 | -5.71% | 61,820 | 42,557,655 |
| 2024-02-01 | 7.34 | 7.37 | 7.08 | 7.18 | -2.05% | 56,070 | 40,533,828 |
| 2024-01-31 | 8 | 8.1 | 7.24 | 7.33 | -8.72% | 69,816 | 52,873,953 |
| 2024-01-30 | 8.26 | 8.39 | 7.99 | 8.03 | -3.72% | 31,184 | 25,537,737 |
| 2024-01-29 | 8.75 | 8.84 | 8.32 | 8.34 | -5.12% | 38,330 | 32,520,454 |
| 2024-01-26 | 8.66 | 9.08 | 8.62 | 8.79 | +1.5% | 46,533 | 41,328,454 |
| 2024-01-25 | 8.27 | 8.66 | 8.24 | 8.66 | +4.59% | 44,863 | 38,008,462 |
| 2024-01-24 | 8.16 | 8.33 | 7.93 | 8.28 | +1.85% | 52,112 | 42,469,992 |
| 2024-01-23 | 8.14 | 8.26 | 7.93 | 8.13 | -1.33% | 58,424 | 47,269,574 |
| 2024-01-22 | 8.9 | 8.9 | 8.15 | 8.24 | -7.31% | 43,823 | 37,284,445 |
| 2024-01-19 | 8.82 | 9.06 | 8.74 | 8.89 | +0.79% | 44,837 | 39,989,052 |
| 2024-01-18 | 8.82 | 8.94 | 8.5 | 8.82 | -0.79% | 65,716 | 57,361,806 |
| 2024-01-17 | 9.35 | 9.37 | 8.89 | 8.89 | -6.03% | 81,260 | 73,619,840 |
| 2024-01-16 | 9.75 | 9.77 | 9.22 | 9.46 | -4.06% | 105,072 | 98,961,968 |
| 2024-01-15 | 9.33 | 9.9 | 9.32 | 9.86 | +5.01% | 117,697 | 114,256,952 |
| 2024-01-12 | 9.7 | 9.77 | 9.31 | 9.39 | -4.38% | 106,690 | 101,677,630 |
| 2024-01-11 | 9.91 | 10 | 9.59 | 9.82 | -3.73% | 135,018 | 131,417,254 |
| 2024-01-10 | 9.79 | 10.5 | 9.79 | 10.2 | +4.51% | 116,787 | 118,456,617 |
| 2024-01-09 | 9.72 | 9.88 | 9.67 | 9.76 | +0.41% | 17,398 | 17,000,786 |
| 2024-01-08 | 9.92 | 9.95 | 9.71 | 9.72 | -1.92% | 15,431 | 15,161,353 |
| 2024-01-05 | 10.04 | 10.14 | 9.86 | 9.91 | -1.49% | 18,418 | 18,449,828 |
| 2024-01-04 | 10.01 | 10.09 | 9.91 | 10.06 | +0.3% | 17,682 | 17,720,812 |
| 2024-01-03 | 9.96 | 10.14 | 9.91 | 10.03 | +0.7% | 18,847 | 18,905,422 |
| 2024-01-02 | 9.9 | 10.04 | 9.78 | 9.96 | +1.01% | 21,234 | 21,054,504 |
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：