股票概览
8.12
-1.34%
-0.11
8.23
开盘价
8.3
最高价
8.11
最低价
30,175
成交量
数据更新至: 2024-12-31
技术指标
8.21
MA5 (5日均线)
8.37
MA10 (10日均线)
8.63
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 | 8.23 | 8.3 | 8.11 | 8.12 | -1.34% | 30,175 | 24,727,584 |
| 2024-12-30 | 8.34 | 8.35 | 8.16 | 8.23 | -1.32% | 26,513 | 21,822,508 |
| 2024-12-27 | 8.18 | 8.4 | 8.17 | 8.34 | +1.83% | 38,797 | 32,343,754 |
| 2024-12-26 | 8.15 | 8.26 | 8.15 | 8.19 | +0.49% | 25,531 | 20,968,274 |
| 2024-12-25 | 8.31 | 8.33 | 8.02 | 8.15 | -1.81% | 47,499 | 38,657,010 |
| 2024-12-24 | 8.32 | 8.38 | 8.21 | 8.3 | +0.61% | 39,938 | 33,132,647 |
| 2024-12-23 | 8.77 | 8.79 | 8.23 | 8.25 | -6.14% | 98,376 | 82,930,592 |
| 2024-12-20 | 8.6 | 8.9 | 8.58 | 8.79 | +2.09% | 68,778 | 60,408,640 |
| 2024-12-19 | 8.6 | 8.68 | 8.49 | 8.61 | -0.92% | 45,330 | 38,834,195 |
| 2024-12-18 | 8.62 | 8.75 | 8.52 | 8.69 | +1.05% | 46,570 | 40,383,060 |
| 2024-12-17 | 9.02 | 9.06 | 8.58 | 8.6 | -4.97% | 99,823 | 87,465,680 |
| 2024-12-16 | 8.98 | 9.14 | 8.98 | 9.05 | +0.78% | 73,283 | 66,406,280 |
| 2024-12-13 | 9.18 | 9.18 | 8.95 | 8.98 | -2.5% | 118,420 | 107,419,868 |
| 2024-12-12 | 9.1 | 9.21 | 9 | 9.21 | +1.66% | 149,092 | 135,930,509 |
| 2024-12-11 | 8.83 | 9.13 | 8.82 | 9.06 | +3.9% | 202,006 | 181,863,636 |
| 2024-12-10 | 8.88 | 8.9 | 8.7 | 8.72 | +0.11% | 93,287 | 82,025,336 |
| 2024-12-09 | 8.81 | 8.84 | 8.63 | 8.71 | -1.02% | 79,741 | 69,702,108 |
| 2024-12-06 | 8.77 | 8.86 | 8.69 | 8.8 | -0.45% | 125,901 | 110,374,934 |
| 2024-12-05 | 8.82 | 8.91 | 8.79 | 8.84 | -0.23% | 61,128 | 54,022,564 |
| 2024-12-04 | 8.96 | 9.09 | 8.8 | 8.86 | -1.66% | 75,059 | 67,037,688 |
| 2024-12-03 | 9.19 | 9.31 | 8.9 | 9.01 | -1.1% | 109,184 | 98,950,857 |
| 2024-12-02 | 8.89 | 9.11 | 8.88 | 9.11 | +3.05% | 103,040 | 92,822,755 |
| 2024-11-29 | 8.9 | 8.91 | 8.67 | 8.84 | +0.23% | 70,198 | 61,838,068 |
| 2024-11-28 | 8.7 | 8.97 | 8.69 | 8.82 | +0.68% | 94,871 | 83,884,510 |
| 2024-11-27 | 8.68 | 8.77 | 8.42 | 8.76 | +0.11% | 94,311 | 81,007,888 |
| 2024-11-26 | 8.75 | 9.1 | 8.67 | 8.75 | 0% | 83,818 | 74,211,287 |
| 2024-11-25 | 8.76 | 8.79 | 8.61 | 8.75 | +1.86% | 61,998 | 54,024,611 |
| 2024-11-22 | 8.89 | 9.07 | 8.57 | 8.59 | -3.91% | 97,715 | 86,324,018 |
| 2024-11-21 | 9 | 9.03 | 8.83 | 8.94 | -0.67% | 74,297 | 66,440,739 |
| 2024-11-20 | 8.97 | 9.04 | 8.9 | 9 | +0.45% | 90,793 | 81,534,820 |
| 2024-11-19 | 8.87 | 9.08 | 8.67 | 8.96 | +0.9% | 98,742 | 87,642,593 |
| 2024-11-18 | 9.1 | 9.23 | 8.77 | 8.88 | -2.31% | 110,645 | 98,758,779 |
| 2024-11-15 | 9.36 | 9.58 | 9.09 | 9.09 | -2.99% | 116,062 | 107,841,085 |
| 2024-11-14 | 9.66 | 9.68 | 9.36 | 9.37 | -4.58% | 173,729 | 164,413,213 |
| 2024-11-13 | 9.88 | 10.1 | 9.51 | 9.82 | +1.03% | 211,702 | 207,899,925 |
| 2024-11-12 | 9.73 | 10.12 | 9.6 | 9.72 | -3.76% | 289,028 | 282,756,396 |
| 2024-11-11 | 9.65 | 10.68 | 9.48 | 10.1 | +3.59% | 473,126 | 468,631,952 |
| 2024-11-08 | 8.88 | 9.75 | 8.72 | 9.75 | +10.05% | 427,464 | 406,400,280 |
| 2024-11-07 | 8.65 | 8.88 | 8.6 | 8.86 | +1.03% | 141,245 | 123,657,108 |
| 2024-11-06 | 8.45 | 8.88 | 8.36 | 8.77 | +3.54% | 226,190 | 196,183,036 |
| 2024-11-05 | 8.35 | 8.47 | 8.34 | 8.47 | +1.19% | 112,651 | 94,567,229 |
| 2024-11-04 | 8.3 | 8.38 | 8.23 | 8.37 | +0.48% | 70,834 | 58,948,894 |
| 2024-11-01 | 8.66 | 8.66 | 8.26 | 8.33 | -4.36% | 143,407 | 120,667,589 |
| 2024-10-31 | 8.62 | 8.78 | 8.49 | 8.71 | 0% | 204,346 | 176,171,756 |
| 2024-10-30 | 8.23 | 8.83 | 8.14 | 8.71 | +6.09% | 244,267 | 208,525,852 |
| 2024-10-29 | 8.45 | 8.45 | 8.17 | 8.21 | -2.96% | 167,036 | 137,934,157 |
| 2024-10-28 | 8.19 | 8.48 | 8.12 | 8.46 | +6.68% | 255,037 | 212,076,616 |
| 2024-10-25 | 7.83 | 7.94 | 7.82 | 7.93 | +1.93% | 75,360 | 59,600,261 |
| 2024-10-24 | 7.77 | 7.86 | 7.73 | 7.78 | -0.51% | 54,555 | 42,498,854 |
| 2024-10-23 | 7.88 | 7.9 | 7.77 | 7.82 | -0.64% | 81,021 | 63,564,376 |
| 2024-10-22 | 7.76 | 7.9 | 7.72 | 7.87 | +1.16% | 77,046 | 60,280,451 |
| 2024-10-21 | 7.68 | 7.98 | 7.67 | 7.78 | +1.3% | 113,331 | 88,375,772 |
| 2024-10-18 | 7.45 | 7.91 | 7.4 | 7.68 | +3.36% | 113,640 | 86,930,206 |
| 2024-10-17 | 7.52 | 7.6 | 7.42 | 7.43 | -1.33% | 51,687 | 38,783,018 |
| 2024-10-16 | 7.44 | 7.57 | 7.38 | 7.53 | +0.27% | 52,512 | 39,428,285 |
| 2024-10-15 | 7.63 | 7.65 | 7.51 | 7.51 | -1.83% | 51,326 | 38,888,105 |
| 2024-10-14 | 7.5 | 7.65 | 7.45 | 7.65 | +2.82% | 77,663 | 58,805,287 |
| 2024-10-11 | 7.69 | 7.72 | 7.4 | 7.44 | -3.75% | 87,118 | 65,726,807 |
| 2024-10-10 | 7.7 | 7.89 | 7.53 | 7.73 | +1.05% | 108,052 | 83,567,138 |
| 2024-10-09 | 8.15 | 8.15 | 7.64 | 7.65 | -8.16% | 178,615 | 141,117,133 |
| 2024-10-08 | 8.9 | 8.91 | 7.85 | 8.33 | +2.84% | 297,033 | 248,770,719 |
| 2024-09-30 | 7.75 | 8.18 | 7.52 | 8.1 | +8.14% | 274,400 | 216,071,602 |
| 2024-09-27 | 7.39 | 7.5 | 7.25 | 7.49 | +3.17% | 96,987 | 71,458,222 |
| 2024-09-26 | 7.04 | 7.26 | 7 | 7.26 | +2.98% | 89,322 | 63,812,957 |
| 2024-09-25 | 6.97 | 7.2 | 6.95 | 7.05 | +1.59% | 111,825 | 79,264,137 |
| 2024-09-24 | 6.81 | 6.95 | 6.79 | 6.94 | +2.21% | 81,008 | 55,822,554 |
| 2024-09-23 | 6.79 | 6.81 | 6.75 | 6.79 | 0% | 30,938 | 20,966,760 |
| 2024-09-20 | 6.86 | 6.86 | 6.73 | 6.79 | -0.44% | 39,462 | 26,709,884 |
| 2024-09-19 | 6.67 | 6.85 | 6.67 | 6.82 | +2.1% | 73,935 | 50,151,420 |
| 2024-09-18 | 6.65 | 6.7 | 6.55 | 6.68 | +0.75% | 43,018 | 28,472,318 |
| 2024-09-13 | 6.68 | 6.69 | 6.61 | 6.63 | -0.15% | 33,883 | 22,535,271 |
| 2024-09-12 | 6.67 | 6.72 | 6.64 | 6.64 | -0.45% | 51,043 | 34,091,911 |
| 2024-09-11 | 6.83 | 6.84 | 6.67 | 6.67 | -3.05% | 83,924 | 56,493,995 |
| 2024-09-10 | 6.84 | 6.9 | 6.76 | 6.88 | 0% | 76,795 | 52,385,248 |
| 2024-09-09 | 7.3 | 7.36 | 6.78 | 6.88 | -5.62% | 169,345 | 116,495,630 |
| 2024-09-06 | 7.06 | 7.49 | 7.05 | 7.29 | +4.14% | 257,394 | 187,405,532 |
| 2024-09-05 | 6.78 | 7.02 | 6.78 | 7 | +3.09% | 115,278 | 80,136,288 |
| 2024-09-04 | 6.82 | 6.91 | 6.75 | 6.79 | -1.45% | 76,485 | 52,082,337 |
| 2024-09-03 | 6.95 | 7.04 | 6.86 | 6.89 | -2.41% | 122,487 | 84,682,728 |
| 2024-09-02 | 6.94 | 7.37 | 6.92 | 7.06 | +1.44% | 178,962 | 127,676,282 |
| 2024-08-30 | 6.86 | 7.03 | 6.79 | 6.96 | +1.31% | 115,007 | 79,633,625 |
| 2024-08-29 | 6.87 | 6.88 | 6.78 | 6.87 | -0.15% | 53,956 | 36,930,006 |
| 2024-08-28 | 6.9 | 6.98 | 6.85 | 6.88 | 0% | 59,979 | 41,387,249 |
| 2024-08-27 | 6.97 | 7 | 6.86 | 6.88 | -1.57% | 67,562 | 46,650,781 |
| 2024-08-26 | 7.05 | 7.08 | 6.92 | 6.99 | -1.27% | 78,828 | 55,039,014 |
| 2024-08-23 | 7.25 | 7.32 | 7.02 | 7.08 | -3.01% | 122,881 | 87,256,742 |
| 2024-08-22 | 7.31 | 7.46 | 7.26 | 7.3 | -1.75% | 102,284 | 75,234,310 |
| 2024-08-21 | 7.24 | 7.47 | 7.15 | 7.43 | +2.06% | 133,085 | 97,958,398 |
| 2024-08-20 | 7.27 | 7.46 | 7.24 | 7.28 | -0.95% | 88,222 | 64,671,067 |
| 2024-08-19 | 7.22 | 7.41 | 7.15 | 7.35 | +0.41% | 137,605 | 99,857,644 |
| 2024-08-16 | 7.8 | 7.81 | 7.3 | 7.32 | -7.58% | 234,990 | 177,426,545 |
| 2024-08-15 | 7.75 | 7.98 | 7.61 | 7.92 | +1.67% | 285,674 | 223,428,333 |
| 2024-08-14 | 7.42 | 7.88 | 7.37 | 7.79 | +4.85% | 297,655 | 227,217,640 |
| 2024-08-13 | 7.36 | 7.43 | 7.27 | 7.43 | 0% | 86,989 | 63,794,220 |
| 2024-08-12 | 7.36 | 7.45 | 7.29 | 7.43 | +0.95% | 95,570 | 70,498,288 |
| 2024-08-09 | 7.44 | 7.52 | 7.35 | 7.36 | -0.94% | 89,620 | 66,633,504 |
| 2024-08-08 | 7.61 | 7.61 | 7.38 | 7.43 | -2.75% | 139,573 | 103,940,837 |
| 2024-08-07 | 7.6 | 7.66 | 7.53 | 7.64 | -0.26% | 150,744 | 114,508,089 |
| 2024-08-06 | 8.11 | 8.11 | 7.45 | 7.66 | -7.38% | 293,319 | 223,211,371 |
| 2024-08-05 | 8 | 8.35 | 7.87 | 8.27 | +1.6% | 350,813 | 286,680,050 |
| 2024-08-02 | 8.55 | 8.59 | 8.1 | 8.14 | -4.35% | 362,812 | 299,025,779 |
| 2024-08-01 | 8.58 | 8.86 | 8.44 | 8.51 | -4.06% | 399,491 | 342,700,459 |
| 2024-07-31 | 9.36 | 10.09 | 8.74 | 8.87 | -8.56% | 579,364 | 539,610,871 |
| 2024-07-30 | 9.55 | 10.54 | 9.06 | 9.7 | -3.67% | 633,955 | 624,573,475 |
| 2024-07-29 | 8.62 | 10.41 | 8.62 | 10.07 | +5.11% | 748,731 | 715,115,631 |
| 2024-07-26 | 9.8 | 10.12 | 9.38 | 9.58 | +4.13% | 820,761 | 807,597,415 |
| 2024-07-25 | 8.73 | 9.2 | 8.72 | 9.2 | +10.05% | 235,192 | 214,461,096 |
| 2024-07-24 | 7.5 | 8.36 | 7.22 | 8.36 | +10% | 258,259 | 205,254,862 |
| 2024-07-23 | 6.96 | 7.6 | 6.9 | 7.6 | +9.99% | 178,133 | 133,942,662 |
| 2024-07-22 | 6.78 | 7.02 | 6.78 | 6.91 | +0.44% | 27,294 | 18,805,494 |
| 2024-07-19 | 6.95 | 7.08 | 6.87 | 6.88 | -2.82% | 41,027 | 28,473,947 |
| 2024-07-18 | 7 | 7.27 | 6.74 | 7.08 | +0.85% | 62,402 | 43,907,121 |
| 2024-07-17 | 7.3 | 7.35 | 6.95 | 7.02 | -0.85% | 70,214 | 49,907,250 |
| 2024-07-16 | 6.88 | 7.09 | 6.85 | 7.08 | +2.91% | 52,328 | 36,714,641 |
| 2024-07-15 | 6.78 | 7.14 | 6.78 | 6.88 | +0.15% | 46,483 | 32,536,365 |
| 2024-07-12 | 6.83 | 7.04 | 6.78 | 6.87 | +1.18% | 43,754 | 30,174,083 |
| 2024-07-11 | 6.73 | 6.81 | 6.73 | 6.79 | +1.34% | 20,062 | 13,581,868 |
| 2024-07-10 | 6.5 | 6.74 | 6.49 | 6.7 | +2.45% | 26,142 | 17,407,012 |
| 2024-07-09 | 6.47 | 6.57 | 6.4 | 6.54 | +1.87% | 10,419 | 6,767,579 |
| 2024-07-08 | 6.6 | 6.64 | 6.41 | 6.42 | -2.43% | 10,164 | 6,579,229 |
| 2024-07-05 | 6.51 | 6.6 | 6.46 | 6.58 | +1.08% | 9,965 | 6,516,991 |
| 2024-07-04 | 6.61 | 6.66 | 6.5 | 6.51 | -1.66% | 6,974 | 4,569,287 |
| 2024-07-03 | 6.67 | 6.71 | 6.61 | 6.62 | -0.45% | 6,873 | 4,583,363 |
| 2024-07-02 | 6.61 | 6.68 | 6.58 | 6.65 | +0.76% | 7,494 | 4,976,298 |
| 2024-07-01 | 6.53 | 6.62 | 6.5 | 6.6 | +0.92% | 6,525 | 4,289,664 |
| 2024-06-28 | 6.51 | 6.63 | 6.5 | 6.54 | +0.46% | 6,844 | 4,497,866 |
| 2024-06-27 | 6.58 | 6.59 | 6.51 | 6.51 | -1.06% | 4,554 | 2,983,935 |
| 2024-06-26 | 6.49 | 6.61 | 6.44 | 6.58 | +1.54% | 5,093 | 3,326,202 |
| 2024-06-25 | 6.45 | 6.54 | 6.45 | 6.48 | +0.78% | 7,892 | 5,123,899 |
| 2024-06-24 | 6.66 | 6.67 | 6.38 | 6.43 | -3.45% | 14,405 | 9,351,394 |
| 2024-06-21 | 6.65 | 6.69 | 6.61 | 6.66 | +0.15% | 4,517 | 3,004,633 |
| 2024-06-20 | 6.73 | 6.76 | 6.65 | 6.65 | -1.77% | 11,585 | 7,744,862 |
| 2024-06-19 | 6.73 | 6.79 | 6.73 | 6.77 | 0% | 7,204 | 4,871,867 |
| 2024-06-18 | 6.71 | 6.77 | 6.68 | 6.77 | +0.74% | 6,940 | 4,674,226 |
| 2024-06-17 | 6.73 | 6.76 | 6.64 | 6.72 | -0.15% | 6,958 | 4,675,377 |
| 2024-06-14 | 6.72 | 6.75 | 6.66 | 6.73 | +0.3% | 7,401 | 4,960,502 |
| 2024-06-13 | 6.79 | 6.8 | 6.69 | 6.71 | -1.03% | 8,689 | 5,847,861 |
| 2024-06-12 | 6.76 | 6.81 | 6.71 | 6.78 | -0.73% | 13,506 | 9,141,987 |
| 2024-06-11 | 6.79 | 7 | 6.65 | 6.83 | +0.44% | 22,904 | 15,619,101 |
| 2024-06-07 | 6.59 | 6.82 | 6.58 | 6.8 | +3.5% | 17,532 | 11,769,613 |
| 2024-06-06 | 6.72 | 6.77 | 6.54 | 6.57 | -2.67% | 33,647 | 22,317,208 |
| 2024-06-05 | 6.8 | 6.83 | 6.74 | 6.75 | -0.88% | 14,198 | 9,632,735 |
| 2024-06-04 | 6.87 | 6.93 | 6.71 | 6.81 | -0.87% | 23,084 | 15,669,297 |
| 2024-06-03 | 7.02 | 7.02 | 6.83 | 6.87 | -2.14% | 19,145 | 13,223,764 |
| 2024-05-31 | 7 | 7.03 | 6.97 | 7.02 | +0.43% | 15,421 | 10,782,495 |
| 2024-05-30 | 7.07 | 7.08 | 6.97 | 6.99 | -0.99% | 21,176 | 14,854,509 |
| 2024-05-29 | 7.09 | 7.16 | 7.01 | 7.06 | -1.81% | 31,286 | 22,126,895 |
| 2024-05-28 | 7.08 | 7.4 | 7.04 | 7.19 | +1.41% | 54,739 | 39,722,696 |
| 2024-05-27 | 7.03 | 7.09 | 6.99 | 7.09 | +0.85% | 11,098 | 7,813,463 |
| 2024-05-24 | 7.01 | 7.11 | 7.01 | 7.03 | +0.14% | 12,184 | 8,600,972 |
| 2024-05-23 | 7.16 | 7.17 | 7.01 | 7.02 | -2.09% | 24,728 | 17,449,092 |
| 2024-05-22 | 7.18 | 7.19 | 7.14 | 7.17 | +0.14% | 12,856 | 9,204,749 |
| 2024-05-21 | 7.25 | 7.25 | 7.14 | 7.16 | -0.83% | 15,230 | 10,928,111 |
| 2024-05-20 | 7.22 | 7.26 | 7.2 | 7.22 | 0% | 17,821 | 12,877,725 |
| 2024-05-17 | 7.17 | 7.22 | 7.12 | 7.22 | +0.56% | 17,438 | 12,509,308 |
| 2024-05-16 | 7.17 | 7.21 | 7.15 | 7.18 | +0.14% | 22,637 | 16,244,274 |
| 2024-05-15 | 7.27 | 7.29 | 7.16 | 7.17 | -1.24% | 29,173 | 21,066,293 |
| 2024-05-14 | 7.27 | 7.5 | 7.23 | 7.26 | +1.4% | 52,524 | 38,416,339 |
| 2024-05-13 | 7.22 | 7.23 | 7.11 | 7.16 | -0.83% | 26,558 | 19,051,410 |
| 2024-05-10 | 7.21 | 7.24 | 7.17 | 7.22 | +0.14% | 20,871 | 15,057,175 |
| 2024-05-09 | 7.17 | 7.24 | 7.17 | 7.21 | 0% | 27,655 | 19,949,384 |
| 2024-05-08 | 7.18 | 7.27 | 7.12 | 7.21 | +0.42% | 35,324 | 25,405,681 |
| 2024-05-07 | 7.19 | 7.2 | 7.11 | 7.18 | -0.28% | 19,797 | 14,155,765 |
| 2024-05-06 | 7.12 | 7.28 | 7.1 | 7.2 | +2.56% | 30,248 | 21,768,286 |
| 2024-04-30 | 7.09 | 7.11 | 7.01 | 7.02 | -1.27% | 19,106 | 13,482,468 |
| 2024-04-29 | 6.96 | 7.12 | 6.93 | 7.11 | +2.16% | 22,291 | 15,732,075 |
| 2024-04-26 | 6.92 | 6.96 | 6.87 | 6.96 | +0.43% | 13,841 | 9,574,233 |
| 2024-04-25 | 6.9 | 6.94 | 6.86 | 6.93 | +0.43% | 13,163 | 9,100,497 |
| 2024-04-24 | 6.82 | 6.9 | 6.8 | 6.9 | +1.17% | 16,132 | 11,088,444 |
| 2024-04-23 | 6.75 | 6.84 | 6.75 | 6.82 | +0.59% | 13,264 | 9,024,207 |
| 2024-04-22 | 6.81 | 6.84 | 6.7 | 6.78 | -0.29% | 17,452 | 11,824,766 |
| 2024-04-19 | 6.86 | 6.93 | 6.77 | 6.8 | -1.02% | 22,227 | 15,183,252 |
| 2024-04-18 | 7 | 7 | 6.87 | 6.87 | -1.86% | 26,463 | 18,364,345 |
| 2024-04-17 | 6.71 | 7.01 | 6.71 | 7 | +4.48% | 27,952 | 19,374,579 |
| 2024-04-16 | 7.03 | 7.03 | 6.68 | 6.7 | -4.69% | 38,779 | 26,440,752 |
| 2024-04-15 | 7.2 | 7.25 | 6.92 | 7.03 | -2.36% | 32,918 | 23,235,786 |
| 2024-04-12 | 7.23 | 7.28 | 7.19 | 7.2 | -0.41% | 17,407 | 12,597,525 |
| 2024-04-11 | 7.16 | 7.28 | 7.12 | 7.23 | +0.7% | 23,575 | 17,054,053 |
| 2024-04-10 | 7.24 | 7.3 | 7.14 | 7.18 | -1.51% | 32,256 | 23,268,247 |
| 2024-04-09 | 7.35 | 7.37 | 7.2 | 7.29 | -1.88% | 54,804 | 39,758,094 |
| 2024-04-08 | 7.24 | 7.46 | 7.19 | 7.43 | +1.78% | 72,437 | 53,322,457 |
| 2024-04-03 | 7.26 | 7.33 | 7.23 | 7.3 | +0.41% | 24,304 | 17,684,300 |
| 2024-04-02 | 7.23 | 7.32 | 7.23 | 7.27 | +0.14% | 34,772 | 25,287,536 |
| 2024-04-01 | 7.24 | 7.34 | 7.17 | 7.26 | -1.09% | 52,378 | 37,819,337 |
| 2024-03-29 | 7.03 | 7.43 | 7.01 | 7.34 | +4.41% | 51,300 | 37,111,301 |
| 2024-03-28 | 6.98 | 7.09 | 6.93 | 7.03 | +1.3% | 18,640 | 13,096,768 |
| 2024-03-27 | 7.09 | 7.12 | 6.92 | 6.94 | -2.53% | 17,674 | 12,396,282 |
| 2024-03-26 | 7.11 | 7.18 | 6.94 | 7.12 | +0.14% | 32,928 | 23,230,352 |
| 2024-03-25 | 7.2 | 7.28 | 7.1 | 7.11 | -1.93% | 22,632 | 16,304,929 |
| 2024-03-22 | 7.37 | 7.4 | 7.23 | 7.25 | -1.76% | 27,863 | 20,322,154 |
| 2024-03-21 | 7.41 | 7.46 | 7.38 | 7.38 | -0.27% | 29,350 | 21,748,645 |
| 2024-03-20 | 7.41 | 7.44 | 7.36 | 7.4 | 0% | 16,770 | 12,407,555 |
| 2024-03-19 | 7.45 | 7.48 | 7.36 | 7.4 | -0.54% | 22,468 | 16,654,193 |
| 2024-03-18 | 7.32 | 7.45 | 7.32 | 7.44 | +1.78% | 31,185 | 23,138,300 |
| 2024-03-15 | 7.28 | 7.31 | 7.24 | 7.31 | +0.69% | 24,031 | 17,487,677 |
| 2024-03-14 | 7.28 | 7.31 | 7.18 | 7.26 | -0.14% | 23,058 | 16,732,217 |
| 2024-03-13 | 7.31 | 7.35 | 7.21 | 7.27 | -0.41% | 29,665 | 21,542,773 |
| 2024-03-12 | 7.4 | 7.4 | 7.27 | 7.3 | -1.35% | 33,999 | 24,863,684 |
| 2024-03-11 | 7.18 | 7.48 | 7.16 | 7.4 | +3.06% | 43,240 | 31,866,358 |
| 2024-03-08 | 7.2 | 7.25 | 7.1 | 7.18 | -0.83% | 26,742 | 19,131,280 |
| 2024-03-07 | 7.08 | 7.3 | 7.06 | 7.24 | +2.4% | 56,709 | 40,679,657 |
| 2024-03-06 | 6.94 | 7.12 | 6.94 | 7.07 | +1.14% | 25,492 | 17,947,710 |
| 2024-03-05 | 7.06 | 7.06 | 6.94 | 6.99 | -0.99% | 23,610 | 16,520,505 |
| 2024-03-04 | 7.03 | 7.1 | 6.91 | 7.06 | +0.14% | 27,050 | 18,967,796 |
| 2024-03-01 | 7.06 | 7.11 | 7 | 7.05 | +1% | 26,791 | 18,889,663 |
| 2024-02-29 | 6.75 | 6.99 | 6.72 | 6.98 | +2.65% | 36,452 | 25,210,739 |
| 2024-02-28 | 7.24 | 7.36 | 6.79 | 6.8 | -5.82% | 74,920 | 53,048,653 |
| 2024-02-27 | 7.1 | 7.22 | 7.05 | 7.22 | +1.83% | 40,487 | 29,000,384 |
| 2024-02-26 | 7.05 | 7.21 | 7.01 | 7.09 | +0.42% | 39,211 | 27,829,238 |
| 2024-02-23 | 6.95 | 7.08 | 6.9 | 7.06 | +1.58% | 39,505 | 27,674,410 |
| 2024-02-22 | 6.87 | 6.96 | 6.82 | 6.95 | +1.16% | 27,775 | 19,189,330 |
| 2024-02-21 | 6.74 | 7.04 | 6.7 | 6.87 | +1.18% | 41,788 | 28,863,804 |
| 2024-02-20 | 6.73 | 6.83 | 6.64 | 6.79 | +0.89% | 34,574 | 23,357,766 |
| 2024-02-19 | 6.63 | 6.79 | 6.63 | 6.73 | +3.06% | 54,959 | 36,933,279 |
| 2024-02-08 | 6.2 | 6.53 | 6.19 | 6.53 | +6.01% | 60,569 | 38,525,207 |
| 2024-02-07 | 6.46 | 6.46 | 6.02 | 6.16 | -3.75% | 80,115 | 50,021,798 |
| 2024-02-06 | 6.21 | 6.64 | 5.8 | 6.4 | 0% | 90,304 | 55,577,207 |
| 2024-02-05 | 7.1 | 7.1 | 6.4 | 6.4 | -9.99% | 93,074 | 60,285,039 |
| 2024-02-02 | 7.56 | 7.61 | 6.88 | 7.11 | -5.07% | 74,241 | 53,660,092 |
| 2024-02-01 | 7.65 | 7.78 | 7.4 | 7.49 | -3.6% | 56,993 | 43,056,122 |
| 2024-01-31 | 8.18 | 8.26 | 7.66 | 7.77 | -5.01% | 76,257 | 60,365,747 |
| 2024-01-30 | 8.7 | 8.95 | 8.13 | 8.18 | -5.32% | 132,306 | 112,259,129 |
| 2024-01-29 | 8.6 | 8.7 | 8.45 | 8.64 | +0.7% | 109,097 | 93,463,799 |
| 2024-01-26 | 8.36 | 8.66 | 8.26 | 8.58 | +2.39% | 125,022 | 106,944,039 |
| 2024-01-25 | 7.68 | 8.43 | 7.65 | 8.38 | +8.83% | 107,370 | 87,230,140 |
| 2024-01-24 | 7.35 | 7.7 | 7.35 | 7.7 | +5.19% | 59,327 | 44,911,065 |
| 2024-01-23 | 7.3 | 7.35 | 7.1 | 7.32 | -0.41% | 47,211 | 34,146,940 |
| 2024-01-22 | 7.85 | 7.86 | 7.3 | 7.35 | -6.49% | 49,474 | 37,537,999 |
| 2024-01-19 | 7.9 | 7.97 | 7.83 | 7.86 | -0.88% | 30,996 | 24,469,466 |
| 2024-01-18 | 8.11 | 8.14 | 7.73 | 7.93 | -2.7% | 57,129 | 45,119,813 |
| 2024-01-17 | 8.26 | 8.32 | 8.15 | 8.15 | -1.09% | 26,303 | 21,715,093 |
| 2024-01-16 | 8.36 | 8.37 | 8.15 | 8.24 | -1.44% | 31,008 | 25,541,512 |
| 2024-01-15 | 8.38 | 8.43 | 8.34 | 8.36 | -0.59% | 19,687 | 16,510,824 |
| 2024-01-12 | 8.41 | 8.51 | 8.4 | 8.41 | -0.12% | 32,054 | 27,114,669 |
| 2024-01-11 | 8.38 | 8.45 | 8.32 | 8.42 | +0.24% | 24,540 | 20,596,618 |
| 2024-01-10 | 8.47 | 8.5 | 8.38 | 8.4 | -1.18% | 29,836 | 25,126,792 |
| 2024-01-09 | 8.37 | 8.58 | 8.35 | 8.5 | +1.55% | 38,074 | 32,318,664 |
| 2024-01-08 | 8.52 | 8.54 | 8.35 | 8.37 | -0.83% | 32,069 | 27,060,899 |
| 2024-01-05 | 8.49 | 8.64 | 8.41 | 8.44 | -0.71% | 40,766 | 34,702,596 |
| 2024-01-04 | 8.43 | 8.53 | 8.42 | 8.5 | +0.47% | 32,283 | 27,352,783 |
| 2024-01-03 | 8.45 | 8.49 | 8.37 | 8.46 | +0.59% | 37,309 | 31,454,663 |
| 2024-01-02 | 8.23 | 8.47 | 8.22 | 8.41 | +2.19% | 41,698 | 34,996,604 |
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：