股票概览
7.8
+10.01%
+0.71
7.19
开盘价
7.8
最高价
7.17
最低价
381,405
成交量
数据更新至: 2024-12-31
技术指标
7.24
MA5 (5日均线)
7.30
MA10 (10日均线)
7.61
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 | 7.19 | 7.8 | 7.17 | 7.8 | +10.01% | 381,405 | 292,482,310 |
| 2024-12-30 | 7.18 | 7.19 | 7.05 | 7.09 | -1.12% | 72,119 | 51,097,651 |
| 2024-12-27 | 7.08 | 7.22 | 7.05 | 7.17 | +1.41% | 76,359 | 54,575,944 |
| 2024-12-26 | 7.06 | 7.14 | 7.03 | 7.07 | -0.28% | 63,655 | 45,130,790 |
| 2024-12-25 | 7.24 | 7.26 | 7.05 | 7.09 | -2.48% | 110,931 | 78,851,062 |
| 2024-12-24 | 7.36 | 7.4 | 7.2 | 7.27 | -1.89% | 112,394 | 81,825,265 |
| 2024-12-23 | 7.38 | 7.58 | 7.34 | 7.41 | +0.82% | 148,911 | 110,744,441 |
| 2024-12-20 | 7.35 | 7.4 | 7.31 | 7.35 | +0.41% | 79,986 | 58,886,620 |
| 2024-12-19 | 7.32 | 7.39 | 7.25 | 7.32 | -0.81% | 79,162 | 57,815,699 |
| 2024-12-18 | 7.43 | 7.48 | 7.36 | 7.38 | -0.27% | 81,870 | 60,668,314 |
| 2024-12-17 | 7.67 | 7.67 | 7.38 | 7.4 | -3.14% | 134,081 | 100,250,844 |
| 2024-12-16 | 7.76 | 7.8 | 7.6 | 7.64 | -1.29% | 125,080 | 96,073,046 |
| 2024-12-13 | 8.06 | 8.09 | 7.73 | 7.74 | -4.44% | 229,917 | 180,757,715 |
| 2024-12-12 | 8.09 | 8.13 | 8.04 | 8.1 | +0.25% | 141,861 | 114,733,974 |
| 2024-12-11 | 8.04 | 8.11 | 8.01 | 8.08 | +0.5% | 110,928 | 89,515,121 |
| 2024-12-10 | 8.13 | 8.19 | 8.03 | 8.04 | +0.5% | 150,548 | 121,727,800 |
| 2024-12-09 | 8.1 | 8.16 | 7.94 | 8 | -1.11% | 131,749 | 106,018,380 |
| 2024-12-06 | 8.04 | 8.11 | 7.92 | 8.09 | +0.62% | 155,043 | 124,519,469 |
| 2024-12-05 | 8.16 | 8.17 | 8 | 8.04 | -1.35% | 210,837 | 169,795,148 |
| 2024-12-04 | 8.25 | 8.39 | 8.12 | 8.15 | -3.09% | 211,381 | 174,236,965 |
| 2024-12-03 | 8.36 | 8.58 | 8.12 | 8.41 | +0.36% | 338,170 | 282,054,733 |
| 2024-12-02 | 8.27 | 8.41 | 8.15 | 8.38 | +0.36% | 241,372 | 201,008,154 |
| 2024-11-29 | 8.51 | 8.57 | 8.2 | 8.35 | -1.76% | 323,086 | 268,917,981 |
| 2024-11-28 | 8.38 | 8.78 | 8.38 | 8.5 | -1.05% | 423,509 | 361,378,567 |
| 2024-11-27 | 8.15 | 8.68 | 8.13 | 8.59 | +5.79% | 543,735 | 463,053,851 |
| 2024-11-26 | 8 | 8.34 | 8 | 8.12 | -3.56% | 303,615 | 248,032,477 |
| 2024-11-25 | 8.11 | 8.47 | 7.81 | 8.42 | +3.19% | 445,898 | 365,868,941 |
| 2024-11-22 | 8.16 | 8.59 | 8.15 | 8.16 | +0.25% | 362,346 | 304,367,591 |
| 2024-11-21 | 8.38 | 8.43 | 8.09 | 8.14 | -2.86% | 218,357 | 179,624,530 |
| 2024-11-20 | 8.16 | 8.44 | 8.16 | 8.38 | +1.33% | 285,368 | 238,180,126 |
| 2024-11-19 | 7.84 | 8.3 | 7.59 | 8.27 | +4.42% | 330,002 | 262,629,377 |
| 2024-11-18 | 8.2 | 8.51 | 7.87 | 7.92 | -4.12% | 322,597 | 265,981,177 |
| 2024-11-15 | 8 | 8.49 | 7.91 | 8.26 | +0.73% | 354,722 | 293,370,371 |
| 2024-11-14 | 8.03 | 8.74 | 7.91 | 8.2 | +0.86% | 397,157 | 327,884,609 |
| 2024-11-13 | 8.33 | 8.4 | 8.02 | 8.13 | -4.13% | 336,122 | 275,343,021 |
| 2024-11-12 | 8.31 | 9 | 8.15 | 8.48 | +0.95% | 610,410 | 518,994,336 |
| 2024-11-11 | 7.57 | 8.4 | 7.55 | 8.4 | +9.95% | 476,154 | 387,058,586 |
| 2024-11-08 | 7.7 | 7.8 | 7.55 | 7.64 | -1.42% | 195,115 | 149,304,934 |
| 2024-11-07 | 7.33 | 7.91 | 7.29 | 7.75 | +5.59% | 315,790 | 242,867,073 |
| 2024-11-06 | 7.28 | 7.39 | 7.24 | 7.34 | +0.69% | 108,477 | 79,474,681 |
| 2024-11-05 | 7.19 | 7.3 | 7.18 | 7.29 | +1.67% | 108,752 | 78,735,875 |
| 2024-11-04 | 7.14 | 7.19 | 7.1 | 7.17 | +1.13% | 62,385 | 44,635,243 |
| 2024-11-01 | 7.17 | 7.19 | 7.06 | 7.09 | -1.39% | 79,486 | 56,590,211 |
| 2024-10-31 | 7.17 | 7.2 | 7.11 | 7.19 | +0.56% | 89,113 | 63,818,456 |
| 2024-10-30 | 7.3 | 7.35 | 7.08 | 7.15 | -2.99% | 135,646 | 97,430,478 |
| 2024-10-29 | 7.57 | 7.57 | 7.34 | 7.37 | -4.29% | 190,028 | 141,659,544 |
| 2024-10-28 | 7.56 | 7.75 | 7.53 | 7.7 | +0.79% | 153,450 | 117,519,855 |
| 2024-10-25 | 7.64 | 7.65 | 7.46 | 7.64 | +0.66% | 163,393 | 123,377,826 |
| 2024-10-24 | 7.32 | 7.9 | 7.27 | 7.59 | +3.41% | 280,299 | 212,368,892 |
| 2024-10-23 | 7.28 | 7.43 | 7.26 | 7.34 | +0.82% | 153,785 | 113,032,387 |
| 2024-10-22 | 7.2 | 7.28 | 7.17 | 7.28 | +0.97% | 80,932 | 58,559,122 |
| 2024-10-21 | 7.23 | 7.27 | 7.15 | 7.21 | +0.14% | 86,431 | 62,360,804 |
| 2024-10-18 | 7.1 | 7.27 | 7.04 | 7.2 | +1.84% | 98,530 | 70,616,764 |
| 2024-10-17 | 7.18 | 7.22 | 7.06 | 7.07 | -1.53% | 69,366 | 49,427,684 |
| 2024-10-16 | 7.01 | 7.3 | 6.95 | 7.18 | +1.84% | 98,779 | 70,772,284 |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.05 | -2.49% | 77,761 | 55,361,876 |
| 2024-10-14 | 7.15 | 7.25 | 7.06 | 7.23 | +1.97% | 96,133 | 68,863,969 |
| 2024-10-11 | 7.32 | 7.37 | 7.02 | 7.09 | -2.61% | 108,995 | 78,302,768 |
| 2024-10-10 | 7.21 | 7.47 | 7.04 | 7.28 | +2.68% | 147,288 | 107,125,577 |
| 2024-10-09 | 7.65 | 7.65 | 7.07 | 7.09 | -8.28% | 156,160 | 114,194,957 |
| 2024-10-08 | 8.08 | 8.08 | 7.36 | 7.73 | +5.03% | 282,746 | 218,634,302 |
| 2024-09-30 | 6.99 | 7.4 | 6.88 | 7.36 | +8.55% | 247,772 | 177,283,090 |
| 2024-09-27 | 6.61 | 6.8 | 6.61 | 6.78 | +3.04% | 100,357 | 67,203,763 |
| 2024-09-26 | 6.46 | 6.59 | 6.42 | 6.58 | +1.86% | 71,439 | 46,578,154 |
| 2024-09-25 | 6.5 | 6.6 | 6.43 | 6.46 | -0.31% | 81,622 | 53,282,090 |
| 2024-09-24 | 6.34 | 6.51 | 6.34 | 6.48 | +2.69% | 81,631 | 52,455,200 |
| 2024-09-23 | 6.28 | 6.32 | 6.23 | 6.31 | +0.64% | 26,849 | 16,848,347 |
| 2024-09-20 | 6.28 | 6.3 | 6.24 | 6.27 | -0.32% | 23,653 | 14,814,090 |
| 2024-09-19 | 6.21 | 6.29 | 6.16 | 6.29 | +1.78% | 41,754 | 26,099,541 |
| 2024-09-18 | 6.23 | 6.25 | 6.11 | 6.18 | -0.8% | 28,809 | 17,802,762 |
| 2024-09-13 | 6.24 | 6.27 | 6.21 | 6.23 | 0% | 23,284 | 14,525,498 |
| 2024-09-12 | 6.25 | 6.31 | 6.22 | 6.23 | -0.32% | 26,894 | 16,854,971 |
| 2024-09-11 | 6.26 | 6.28 | 6.19 | 6.25 | -0.32% | 24,712 | 15,417,421 |
| 2024-09-10 | 6.29 | 6.29 | 6.18 | 6.27 | +0.32% | 34,481 | 21,498,215 |
| 2024-09-09 | 6.23 | 6.28 | 6.18 | 6.25 | -0.32% | 26,988 | 16,823,584 |
| 2024-09-06 | 6.29 | 6.35 | 6.25 | 6.27 | -0.48% | 35,335 | 22,293,007 |
| 2024-09-05 | 6.28 | 6.31 | 6.26 | 6.3 | +0.8% | 29,535 | 18,567,425 |
| 2024-09-04 | 6.23 | 6.29 | 6.21 | 6.25 | -0.32% | 27,577 | 17,238,614 |
| 2024-09-03 | 6.21 | 6.29 | 6.21 | 6.27 | +0.64% | 29,936 | 18,721,665 |
| 2024-09-02 | 6.31 | 6.41 | 6.23 | 6.23 | -1.58% | 47,409 | 29,960,145 |
| 2024-08-30 | 6.21 | 6.4 | 6.21 | 6.33 | +0.96% | 58,008 | 36,717,170 |
| 2024-08-29 | 6.22 | 6.3 | 6.17 | 6.27 | 0% | 43,892 | 27,450,987 |
| 2024-08-28 | 6.24 | 6.38 | 6.22 | 6.27 | -0.32% | 67,513 | 42,646,093 |
| 2024-08-27 | 6.48 | 6.5 | 6.25 | 6.29 | -4.84% | 128,197 | 81,082,471 |
| 2024-08-26 | 6.13 | 6.79 | 6 | 6.61 | +7.13% | 161,727 | 103,480,007 |
| 2024-08-23 | 6.23 | 6.23 | 6.13 | 6.17 | -0.32% | 26,054 | 16,066,282 |
| 2024-08-22 | 6.27 | 6.3 | 6.19 | 6.19 | -0.96% | 21,312 | 13,285,704 |
| 2024-08-21 | 6.31 | 6.34 | 6.21 | 6.25 | -1.26% | 22,542 | 14,120,994 |
| 2024-08-20 | 6.49 | 6.49 | 6.3 | 6.33 | -2.16% | 33,034 | 20,992,692 |
| 2024-08-19 | 6.42 | 6.49 | 6.4 | 6.47 | +0.62% | 24,871 | 16,060,264 |
| 2024-08-16 | 6.52 | 6.52 | 6.41 | 6.43 | -0.62% | 34,668 | 22,374,088 |
| 2024-08-15 | 6.4 | 6.5 | 6.38 | 6.47 | +0.78% | 40,093 | 25,926,623 |
| 2024-08-14 | 6.45 | 6.46 | 6.39 | 6.42 | -0.31% | 33,359 | 21,432,901 |
| 2024-08-13 | 6.34 | 6.46 | 6.32 | 6.44 | +1.26% | 61,264 | 39,268,077 |
| 2024-08-12 | 6.35 | 6.47 | 6.31 | 6.36 | +0.32% | 70,889 | 45,243,991 |
| 2024-08-09 | 6.38 | 6.44 | 6.33 | 6.34 | -0.63% | 29,986 | 19,129,904 |
| 2024-08-08 | 6.34 | 6.39 | 6.27 | 6.38 | +0.63% | 31,212 | 19,801,930 |
| 2024-08-07 | 6.29 | 6.37 | 6.26 | 6.34 | +0.16% | 28,753 | 18,191,798 |
| 2024-08-06 | 6.3 | 6.33 | 6.25 | 6.33 | +1.44% | 29,522 | 18,576,318 |
| 2024-08-05 | 6.32 | 6.37 | 6.23 | 6.24 | -0.95% | 39,509 | 24,886,730 |
| 2024-08-02 | 6.35 | 6.38 | 6.3 | 6.3 | -0.94% | 30,244 | 19,169,682 |
| 2024-08-01 | 6.44 | 6.47 | 6.34 | 6.36 | -1.24% | 39,361 | 25,172,709 |
| 2024-07-31 | 6.29 | 6.45 | 6.28 | 6.44 | +2.55% | 58,266 | 37,296,619 |
| 2024-07-30 | 6.24 | 6.31 | 6.21 | 6.28 | +0.8% | 36,739 | 23,037,143 |
| 2024-07-29 | 6.27 | 6.27 | 6.22 | 6.23 | -0.16% | 27,083 | 16,915,586 |
| 2024-07-26 | 6.18 | 6.28 | 6.18 | 6.24 | +0.97% | 30,801 | 19,226,359 |
| 2024-07-25 | 6.13 | 6.21 | 6.11 | 6.18 | +0.65% | 27,090 | 16,704,403 |
| 2024-07-24 | 6.13 | 6.21 | 6.1 | 6.14 | -0.16% | 26,570 | 16,308,786 |
| 2024-07-23 | 6.27 | 6.33 | 6.15 | 6.15 | -1.76% | 39,084 | 24,406,811 |
| 2024-07-22 | 6.23 | 6.28 | 6.18 | 6.26 | +0.81% | 27,139 | 16,918,714 |
| 2024-07-19 | 6.18 | 6.21 | 6.12 | 6.21 | +0.32% | 21,368 | 13,204,402 |
| 2024-07-18 | 6.15 | 6.22 | 6.12 | 6.19 | +0.32% | 26,660 | 16,464,051 |
| 2024-07-17 | 6.2 | 6.22 | 6.1 | 6.17 | -0.32% | 30,682 | 18,886,830 |
| 2024-07-16 | 6.21 | 6.24 | 6.15 | 6.19 | -0.96% | 25,929 | 16,045,746 |
| 2024-07-15 | 6.27 | 6.28 | 6.2 | 6.25 | -0.16% | 27,963 | 17,434,632 |
| 2024-07-12 | 6.25 | 6.3 | 6.24 | 6.26 | 0% | 27,951 | 17,523,287 |
| 2024-07-11 | 6.15 | 6.28 | 6.13 | 6.26 | +2.79% | 42,984 | 26,730,561 |
| 2024-07-10 | 6.1 | 6.13 | 6.05 | 6.09 | -0.16% | 28,842 | 17,580,332 |
| 2024-07-09 | 5.99 | 6.11 | 5.91 | 6.1 | +1.33% | 44,071 | 26,525,762 |
| 2024-07-08 | 6.16 | 6.17 | 6.01 | 6.02 | -2.59% | 35,541 | 21,497,735 |
| 2024-07-05 | 6.2 | 6.2 | 6.1 | 6.18 | +0.49% | 28,449 | 17,511,901 |
| 2024-07-04 | 6.28 | 6.33 | 6.11 | 6.15 | -2.23% | 39,885 | 24,733,239 |
| 2024-07-03 | 6.35 | 6.35 | 6.27 | 6.29 | -0.63% | 36,395 | 22,952,509 |
| 2024-07-02 | 6.31 | 6.38 | 6.29 | 6.33 | +0.32% | 36,773 | 23,293,940 |
| 2024-07-01 | 6.2 | 6.34 | 6.2 | 6.31 | +1.12% | 37,333 | 23,497,728 |
| 2024-06-28 | 6.22 | 6.34 | 6.19 | 6.24 | +0.16% | 39,053 | 24,546,587 |
| 2024-06-27 | 6.34 | 6.39 | 6.22 | 6.23 | -2.2% | 40,687 | 25,527,798 |
| 2024-06-26 | 6.22 | 6.4 | 6.2 | 6.37 | +1.92% | 39,072 | 24,649,638 |
| 2024-06-25 | 6.34 | 6.37 | 6.21 | 6.25 | -0.48% | 46,489 | 29,265,614 |
| 2024-06-24 | 6.5 | 6.53 | 6.24 | 6.28 | -4.41% | 54,248 | 34,410,837 |
| 2024-06-21 | 6.65 | 6.67 | 6.51 | 6.57 | -0.61% | 38,332 | 25,211,160 |
| 2024-06-20 | 6.76 | 6.81 | 6.61 | 6.61 | -2.79% | 38,879 | 25,955,587 |
| 2024-06-19 | 6.86 | 6.88 | 6.77 | 6.8 | -0.73% | 26,058 | 17,749,460 |
| 2024-06-18 | 6.77 | 6.86 | 6.76 | 6.85 | +0.59% | 22,779 | 15,552,523 |
| 2024-06-17 | 6.88 | 6.92 | 6.8 | 6.81 | -1.59% | 34,325 | 23,497,224 |
| 2024-06-14 | 6.89 | 6.94 | 6.83 | 6.92 | +0.73% | 49,640 | 34,252,901 |
| 2024-06-13 | 6.89 | 6.91 | 6.83 | 6.87 | -0.29% | 24,990 | 17,148,207 |
| 2024-06-12 | 6.92 | 6.95 | 6.85 | 6.89 | -0.43% | 33,520 | 23,092,353 |
| 2024-06-11 | 6.83 | 6.95 | 6.75 | 6.92 | +1.47% | 49,471 | 33,898,600 |
| 2024-06-07 | 6.7 | 6.84 | 6.7 | 6.82 | +2.1% | 46,492 | 31,466,254 |
| 2024-06-06 | 6.86 | 6.94 | 6.65 | 6.68 | -3.33% | 61,718 | 41,784,933 |
| 2024-06-05 | 6.95 | 7 | 6.9 | 6.91 | -1% | 36,587 | 25,378,816 |
| 2024-06-04 | 6.9 | 6.99 | 6.86 | 6.98 | +0.58% | 43,973 | 30,524,752 |
| 2024-06-03 | 7.17 | 7.17 | 6.89 | 6.94 | -3.07% | 85,256 | 59,520,049 |
| 2024-05-31 | 7.12 | 7.22 | 7.09 | 7.16 | +0.28% | 59,097 | 42,153,253 |
| 2024-05-30 | 7.28 | 7.33 | 7.12 | 7.14 | -2.46% | 68,873 | 49,639,975 |
| 2024-05-29 | 7.38 | 7.44 | 7.26 | 7.32 | -1.74% | 52,609 | 38,703,518 |
| 2024-05-28 | 7.44 | 7.5 | 7.38 | 7.45 | +0.27% | 61,392 | 45,723,810 |
| 2024-05-27 | 7.3 | 7.44 | 7.25 | 7.43 | +2.62% | 71,740 | 52,877,825 |
| 2024-05-24 | 7.21 | 7.35 | 7.2 | 7.24 | +0.14% | 44,673 | 32,595,528 |
| 2024-05-23 | 7.45 | 7.45 | 7.21 | 7.23 | -2.56% | 73,285 | 53,377,395 |
| 2024-05-22 | 7.41 | 7.5 | 7.41 | 7.42 | -0.67% | 58,994 | 43,848,185 |
| 2024-05-21 | 7.51 | 7.51 | 7.38 | 7.47 | -0.66% | 69,117 | 51,473,286 |
| 2024-05-20 | 7.44 | 7.57 | 7.39 | 7.52 | +1.21% | 104,347 | 78,219,034 |
| 2024-05-17 | 7.44 | 7.52 | 7.37 | 7.43 | -0.13% | 84,507 | 62,880,491 |
| 2024-05-16 | 7.55 | 7.57 | 7.41 | 7.44 | -1.2% | 95,021 | 71,089,301 |
| 2024-05-15 | 7.72 | 7.81 | 7.51 | 7.53 | -3.59% | 150,235 | 114,304,097 |
| 2024-05-14 | 7.7 | 7.97 | 7.61 | 7.81 | -1.51% | 267,614 | 208,667,884 |
| 2024-05-13 | 7.49 | 7.99 | 7.38 | 7.93 | +8.63% | 332,370 | 254,176,507 |
| 2024-05-10 | 7.29 | 7.33 | 7.22 | 7.3 | +0.41% | 57,381 | 41,755,204 |
| 2024-05-09 | 7.21 | 7.33 | 7.21 | 7.27 | +0.41% | 49,187 | 35,856,590 |
| 2024-05-08 | 7.3 | 7.36 | 7.22 | 7.24 | -0.82% | 46,195 | 33,633,348 |
| 2024-05-07 | 7.26 | 7.35 | 7.23 | 7.3 | -1.35% | 74,818 | 54,491,311 |
| 2024-05-06 | 7.41 | 7.5 | 7.3 | 7.4 | +1.51% | 75,876 | 56,171,515 |
| 2024-04-30 | 7.21 | 7.45 | 7.21 | 7.29 | +1.25% | 84,036 | 61,623,760 |
| 2024-04-29 | 7.03 | 7.2 | 7 | 7.2 | +2.42% | 53,642 | 38,299,813 |
| 2024-04-26 | 6.95 | 7.05 | 6.88 | 7.03 | +0.86% | 53,373 | 37,201,477 |
| 2024-04-25 | 6.92 | 7.02 | 6.91 | 6.97 | 0% | 31,031 | 21,645,061 |
| 2024-04-24 | 6.94 | 6.99 | 6.87 | 6.97 | +1.01% | 35,992 | 24,949,775 |
| 2024-04-23 | 7 | 7.07 | 6.88 | 6.9 | -1.71% | 57,016 | 39,641,671 |
| 2024-04-22 | 7.12 | 7.2 | 6.93 | 7.02 | -3.57% | 82,058 | 57,828,433 |
| 2024-04-19 | 7.07 | 7.38 | 7.03 | 7.28 | +2.97% | 86,937 | 63,261,934 |
| 2024-04-18 | 7.27 | 7.27 | 7.07 | 7.07 | -2.21% | 62,546 | 44,676,347 |
| 2024-04-17 | 6.85 | 7.24 | 6.83 | 7.23 | +6.48% | 79,738 | 56,737,793 |
| 2024-04-16 | 7.14 | 7.23 | 6.78 | 6.79 | -5.96% | 90,240 | 62,806,929 |
| 2024-04-15 | 7.32 | 7.36 | 7.13 | 7.22 | -1.77% | 101,102 | 73,365,650 |
| 2024-04-12 | 7.49 | 7.49 | 7.33 | 7.35 | -2% | 83,875 | 62,142,041 |
| 2024-04-11 | 7.33 | 7.6 | 7.17 | 7.5 | +0.94% | 142,073 | 106,098,003 |
| 2024-04-10 | 7.33 | 7.55 | 7.28 | 7.43 | +2.2% | 161,218 | 119,527,666 |
| 2024-04-09 | 7.32 | 7.36 | 7.23 | 7.27 | -0.27% | 67,274 | 48,988,877 |
| 2024-04-08 | 7.41 | 7.49 | 7.22 | 7.29 | -1.49% | 136,729 | 100,206,158 |
| 2024-04-03 | 7.08 | 7.65 | 7.08 | 7.4 | +3.93% | 175,558 | 129,002,301 |
| 2024-04-02 | 7.1 | 7.2 | 7.05 | 7.12 | +0.85% | 54,421 | 38,842,229 |
| 2024-04-01 | 6.97 | 7.08 | 6.95 | 7.06 | +1.58% | 36,701 | 25,814,529 |
| 2024-03-29 | 6.88 | 6.95 | 6.85 | 6.95 | +1.02% | 28,655 | 19,844,187 |
| 2024-03-28 | 6.81 | 6.9 | 6.78 | 6.88 | +1.62% | 33,305 | 22,810,684 |
| 2024-03-27 | 6.96 | 7.02 | 6.77 | 6.77 | -2.73% | 46,932 | 32,344,019 |
| 2024-03-26 | 7.01 | 7.05 | 6.85 | 6.96 | -0.85% | 59,129 | 40,950,491 |
| 2024-03-25 | 7.08 | 7.17 | 7.02 | 7.02 | -1.4% | 41,993 | 29,788,474 |
| 2024-03-22 | 7.25 | 7.27 | 7.08 | 7.12 | -1.66% | 53,317 | 38,114,646 |
| 2024-03-21 | 7.27 | 7.3 | 7.18 | 7.24 | -0.41% | 38,244 | 27,676,425 |
| 2024-03-20 | 7.24 | 7.3 | 7.22 | 7.27 | +0.28% | 39,448 | 28,625,419 |
| 2024-03-19 | 7.28 | 7.4 | 7.21 | 7.25 | -0.68% | 67,260 | 49,121,795 |
| 2024-03-18 | 7.26 | 7.31 | 7.24 | 7.3 | +0.55% | 54,437 | 39,579,641 |
| 2024-03-15 | 7.16 | 7.27 | 7.11 | 7.26 | +1.4% | 57,407 | 41,408,824 |
| 2024-03-14 | 7.17 | 7.26 | 7.12 | 7.16 | -0.28% | 44,500 | 32,001,735 |
| 2024-03-13 | 7.19 | 7.19 | 7.1 | 7.18 | -0.28% | 45,279 | 32,364,913 |
| 2024-03-12 | 7.16 | 7.2 | 7.12 | 7.2 | +0.42% | 54,629 | 39,139,226 |
| 2024-03-11 | 7.09 | 7.18 | 7.06 | 7.17 | +1.27% | 56,154 | 40,037,992 |
| 2024-03-08 | 7.14 | 7.14 | 7.03 | 7.08 | -0.42% | 32,850 | 23,222,027 |
| 2024-03-07 | 7.13 | 7.19 | 7.09 | 7.11 | -0.42% | 48,798 | 34,847,980 |
| 2024-03-06 | 7.04 | 7.22 | 7.01 | 7.14 | +1.28% | 70,679 | 50,584,509 |
| 2024-03-05 | 7.14 | 7.14 | 7.02 | 7.05 | -1.26% | 37,793 | 26,699,996 |
| 2024-03-04 | 7.1 | 7.15 | 6.99 | 7.14 | +0.28% | 55,459 | 39,168,129 |
| 2024-03-01 | 7.2 | 7.23 | 7.07 | 7.12 | -0.7% | 73,861 | 52,717,277 |
| 2024-02-29 | 6.92 | 7.25 | 6.9 | 7.17 | +3.46% | 98,520 | 69,799,712 |
| 2024-02-28 | 7.11 | 7.23 | 6.92 | 6.93 | -2.53% | 80,111 | 56,821,297 |
| 2024-02-27 | 7.01 | 7.11 | 6.97 | 7.11 | +1.14% | 54,530 | 38,554,792 |
| 2024-02-26 | 7.05 | 7.1 | 7.01 | 7.03 | -0.57% | 56,568 | 39,909,183 |
| 2024-02-23 | 7.07 | 7.09 | 6.98 | 7.07 | +0.28% | 48,496 | 34,071,856 |
| 2024-02-22 | 7.03 | 7.1 | 6.97 | 7.05 | +0.43% | 42,004 | 29,569,320 |
| 2024-02-21 | 6.96 | 7.15 | 6.9 | 7.02 | +0.57% | 55,821 | 39,446,145 |
| 2024-02-20 | 7.07 | 7.07 | 6.89 | 6.98 | -0.85% | 43,349 | 30,149,899 |
| 2024-02-19 | 7.15 | 7.17 | 6.96 | 7.04 | +0.14% | 67,520 | 47,529,888 |
| 2024-02-08 | 6.91 | 7.14 | 6.81 | 7.03 | +2.63% | 82,536 | 57,910,704 |
| 2024-02-07 | 6.49 | 6.87 | 6.44 | 6.85 | +4.9% | 92,791 | 62,718,540 |
| 2024-02-06 | 6.15 | 6.62 | 6 | 6.53 | +4.48% | 74,013 | 46,721,732 |
| 2024-02-05 | 6.45 | 6.46 | 5.9 | 6.25 | -3.99% | 83,165 | 51,406,997 |
| 2024-02-02 | 6.72 | 6.79 | 6.31 | 6.51 | -2.84% | 66,112 | 43,523,380 |
| 2024-02-01 | 6.77 | 6.87 | 6.63 | 6.7 | -2.19% | 47,479 | 32,009,569 |
| 2024-01-31 | 7.04 | 7.13 | 6.82 | 6.85 | -3.11% | 61,437 | 42,705,718 |
| 2024-01-30 | 7.01 | 7.21 | 7.01 | 7.07 | -0.56% | 43,315 | 30,880,136 |
| 2024-01-29 | 7.32 | 7.33 | 7.11 | 7.11 | -2.6% | 49,025 | 35,245,716 |
| 2024-01-26 | 7.16 | 7.36 | 7.13 | 7.3 | +1.81% | 50,016 | 36,414,390 |
| 2024-01-25 | 7 | 7.18 | 6.98 | 7.17 | +2.43% | 48,684 | 34,645,318 |
| 2024-01-24 | 6.94 | 7.02 | 6.75 | 7 | +1.74% | 51,121 | 35,300,043 |
| 2024-01-23 | 6.87 | 6.93 | 6.72 | 6.88 | 0% | 41,518 | 28,369,947 |
| 2024-01-22 | 7.17 | 7.24 | 6.82 | 6.88 | -3.91% | 47,687 | 33,519,342 |
| 2024-01-19 | 7.21 | 7.23 | 7.13 | 7.16 | -0.83% | 24,606 | 17,671,617 |
| 2024-01-18 | 7.23 | 7.24 | 6.99 | 7.22 | -0.14% | 53,477 | 37,899,897 |
| 2024-01-17 | 7.34 | 7.39 | 7.21 | 7.23 | -2.03% | 33,600 | 24,548,392 |
| 2024-01-16 | 7.51 | 7.52 | 7.28 | 7.38 | -2.25% | 57,125 | 42,158,483 |
| 2024-01-15 | 7.5 | 7.67 | 7.48 | 7.55 | +0.4% | 36,169 | 27,326,883 |
| 2024-01-12 | 7.5 | 7.57 | 7.49 | 7.52 | +0.27% | 27,434 | 20,695,921 |
| 2024-01-11 | 7.45 | 7.52 | 7.42 | 7.5 | +0.4% | 32,205 | 24,084,626 |
| 2024-01-10 | 7.56 | 7.61 | 7.4 | 7.47 | -1.19% | 45,764 | 34,288,265 |
| 2024-01-09 | 7.48 | 7.63 | 7.47 | 7.56 | +1.07% | 31,224 | 23,584,783 |
| 2024-01-08 | 7.67 | 7.7 | 7.48 | 7.48 | -2.86% | 45,275 | 34,259,558 |
| 2024-01-05 | 7.79 | 7.85 | 7.68 | 7.7 | -1.66% | 44,100 | 34,201,396 |
| 2024-01-04 | 7.91 | 7.93 | 7.81 | 7.83 | -1.14% | 32,763 | 25,724,824 |
| 2024-01-03 | 7.9 | 7.95 | 7.87 | 7.92 | +0.13% | 31,687 | 25,036,775 |
| 2024-01-02 | 7.89 | 7.95 | 7.85 | 7.91 | +0.25% | 41,927 | 33,194,885 |
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：