股票概览
7.54
-0.26%
-0.02
7.62
开盘价
7.7
最高价
7.54
最低价
68,084
成交量
数据更新至: 2024-12-31
技术指标
7.54
MA5 (5日均线)
7.58
MA10 (10日均线)
7.66
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 | 7.62 | 7.7 | 7.54 | 7.54 | -0.26% | 68,084 | 51,920,892 |
| 2024-12-30 | 7.58 | 7.59 | 7.53 | 7.56 | -0.4% | 35,562 | 26,891,167 |
| 2024-12-27 | 7.55 | 7.63 | 7.46 | 7.59 | +1.61% | 54,338 | 41,040,654 |
| 2024-12-26 | 7.53 | 7.55 | 7.46 | 7.47 | -0.8% | 35,838 | 26,861,501 |
| 2024-12-25 | 7.6 | 7.62 | 7.49 | 7.53 | -1.05% | 31,403 | 23,630,587 |
| 2024-12-24 | 7.49 | 7.62 | 7.49 | 7.61 | +1.6% | 49,157 | 37,193,110 |
| 2024-12-23 | 7.58 | 7.63 | 7.48 | 7.49 | -1.32% | 60,814 | 45,948,320 |
| 2024-12-20 | 7.66 | 7.69 | 7.58 | 7.59 | -0.78% | 47,323 | 35,976,518 |
| 2024-12-19 | 7.74 | 7.76 | 7.59 | 7.65 | -2.05% | 78,914 | 60,429,670 |
| 2024-12-18 | 7.76 | 7.9 | 7.74 | 7.81 | +0.64% | 80,291 | 62,991,412 |
| 2024-12-17 | 7.7 | 7.85 | 7.65 | 7.76 | +0.91% | 98,210 | 76,343,909 |
| 2024-12-16 | 7.64 | 7.74 | 7.64 | 7.69 | +0.26% | 55,499 | 42,679,624 |
| 2024-12-13 | 7.79 | 7.8 | 7.66 | 7.67 | -1.79% | 70,086 | 53,972,545 |
| 2024-12-12 | 7.75 | 7.83 | 7.69 | 7.81 | +0.64% | 61,218 | 47,529,081 |
| 2024-12-11 | 7.7 | 7.79 | 7.68 | 7.76 | +0.52% | 54,139 | 41,992,031 |
| 2024-12-10 | 7.96 | 7.96 | 7.7 | 7.72 | -1.03% | 91,665 | 71,530,368 |
| 2024-12-09 | 7.75 | 7.86 | 7.75 | 7.8 | +0.39% | 60,172 | 46,988,342 |
| 2024-12-06 | 7.66 | 7.78 | 7.65 | 7.77 | +1.3% | 51,807 | 40,060,697 |
| 2024-12-05 | 7.71 | 7.72 | 7.64 | 7.67 | -0.65% | 50,185 | 38,521,377 |
| 2024-12-04 | 7.84 | 7.84 | 7.69 | 7.72 | -1.53% | 53,690 | 41,621,719 |
| 2024-12-03 | 7.8 | 7.87 | 7.71 | 7.84 | +0.64% | 63,956 | 49,877,773 |
| 2024-12-02 | 7.73 | 7.84 | 7.69 | 7.79 | +0.39% | 61,532 | 47,926,656 |
| 2024-11-29 | 7.71 | 7.79 | 7.64 | 7.76 | +0.65% | 54,012 | 41,796,343 |
| 2024-11-28 | 7.75 | 7.79 | 7.69 | 7.71 | -0.52% | 46,402 | 35,884,708 |
| 2024-11-27 | 7.6 | 7.75 | 7.52 | 7.75 | +1.71% | 62,505 | 47,732,554 |
| 2024-11-26 | 7.77 | 7.77 | 7.58 | 7.62 | -1.93% | 73,769 | 56,496,711 |
| 2024-11-25 | 7.75 | 7.82 | 7.66 | 7.77 | +0.26% | 65,714 | 50,897,578 |
| 2024-11-22 | 7.99 | 8.11 | 7.75 | 7.75 | -3.49% | 113,758 | 90,180,346 |
| 2024-11-21 | 8.01 | 8.08 | 7.94 | 8.03 | +0.25% | 76,207 | 60,951,232 |
| 2024-11-20 | 8.01 | 8.15 | 7.98 | 8.01 | +0.13% | 135,704 | 109,262,462 |
| 2024-11-19 | 7.81 | 8 | 7.77 | 8 | +2.96% | 132,551 | 104,575,915 |
| 2024-11-18 | 7.86 | 7.95 | 7.73 | 7.77 | -0.64% | 123,821 | 97,258,014 |
| 2024-11-15 | 7.95 | 8.02 | 7.81 | 7.82 | -2.37% | 114,002 | 90,249,500 |
| 2024-11-14 | 8.13 | 8.23 | 7.9 | 8.01 | -2.79% | 165,744 | 133,233,634 |
| 2024-11-13 | 7.94 | 8.37 | 7.87 | 8.24 | +2.87% | 206,673 | 166,785,483 |
| 2024-11-12 | 7.89 | 8.07 | 7.88 | 8.01 | +1.26% | 194,752 | 155,486,548 |
| 2024-11-11 | 7.8 | 7.92 | 7.76 | 7.91 | +1.28% | 123,244 | 96,624,976 |
| 2024-11-08 | 7.98 | 8.01 | 7.78 | 7.81 | -1.51% | 137,324 | 107,802,079 |
| 2024-11-07 | 7.7 | 7.94 | 7.68 | 7.93 | +2.72% | 139,749 | 109,599,075 |
| 2024-11-06 | 7.78 | 7.84 | 7.7 | 7.72 | -0.64% | 126,645 | 98,072,368 |
| 2024-11-05 | 7.72 | 7.79 | 7.65 | 7.77 | +0.78% | 116,955 | 90,501,251 |
| 2024-11-04 | 7.63 | 7.72 | 7.6 | 7.71 | +1.05% | 66,341 | 50,910,328 |
| 2024-11-01 | 7.65 | 7.73 | 7.52 | 7.63 | -1.17% | 92,316 | 70,392,068 |
| 2024-10-31 | 7.66 | 7.8 | 7.65 | 7.72 | +0.78% | 78,291 | 60,377,402 |
| 2024-10-30 | 7.71 | 7.78 | 7.61 | 7.66 | -0.65% | 61,663 | 47,361,049 |
| 2024-10-29 | 7.9 | 7.95 | 7.68 | 7.71 | -2.65% | 82,658 | 64,302,633 |
| 2024-10-28 | 7.84 | 7.93 | 7.78 | 7.92 | +0.89% | 76,119 | 59,914,083 |
| 2024-10-25 | 7.7 | 7.89 | 7.69 | 7.85 | +1.95% | 71,567 | 55,938,272 |
| 2024-10-24 | 7.81 | 7.81 | 7.64 | 7.7 | -1.66% | 62,963 | 48,416,187 |
| 2024-10-23 | 7.63 | 7.98 | 7.59 | 7.83 | +2.76% | 133,534 | 104,081,980 |
| 2024-10-22 | 7.45 | 7.62 | 7.43 | 7.62 | +2.28% | 67,618 | 51,095,316 |
| 2024-10-21 | 7.55 | 7.66 | 7.42 | 7.45 | -1.46% | 104,056 | 78,125,912 |
| 2024-10-18 | 7.42 | 7.68 | 7.34 | 7.56 | +1.89% | 73,848 | 55,302,390 |
| 2024-10-17 | 7.63 | 7.65 | 7.42 | 7.42 | -2.37% | 57,299 | 43,008,855 |
| 2024-10-16 | 7.48 | 7.67 | 7.48 | 7.6 | +1.33% | 47,171 | 35,755,545 |
| 2024-10-15 | 7.78 | 7.78 | 7.5 | 7.5 | -3.35% | 72,561 | 55,369,652 |
| 2024-10-14 | 7.72 | 7.8 | 7.62 | 7.76 | +1.17% | 71,841 | 55,387,058 |
| 2024-10-11 | 7.87 | 7.87 | 7.61 | 7.67 | -2.29% | 77,426 | 59,925,597 |
| 2024-10-10 | 7.7 | 8.02 | 7.7 | 7.85 | +2.21% | 100,566 | 79,340,006 |
| 2024-10-09 | 8.43 | 8.43 | 7.68 | 7.68 | -9.54% | 181,849 | 144,547,085 |
| 2024-10-08 | 8.97 | 8.97 | 8.18 | 8.49 | +4.17% | 215,691 | 184,428,749 |
| 2024-09-30 | 7.78 | 8.15 | 7.65 | 8.15 | +9.69% | 185,479 | 147,049,400 |
| 2024-09-27 | 7.26 | 7.48 | 7.26 | 7.43 | +3.19% | 58,450 | 43,087,774 |
| 2024-09-26 | 7.05 | 7.21 | 6.95 | 7.2 | +2.13% | 77,142 | 54,716,323 |
| 2024-09-25 | 7.07 | 7.2 | 7.01 | 7.05 | +0.57% | 81,275 | 57,732,121 |
| 2024-09-24 | 6.73 | 7.01 | 6.73 | 7.01 | +4.63% | 74,671 | 51,599,853 |
| 2024-09-23 | 6.71 | 6.74 | 6.63 | 6.7 | +0.3% | 30,446 | 20,394,385 |
| 2024-09-20 | 6.75 | 6.78 | 6.65 | 6.68 | -1.47% | 38,819 | 25,978,235 |
| 2024-09-19 | 6.66 | 6.8 | 6.62 | 6.78 | +2.42% | 43,419 | 29,219,632 |
| 2024-09-18 | 6.61 | 6.69 | 6.57 | 6.62 | +0.3% | 44,315 | 29,307,689 |
| 2024-09-13 | 6.66 | 6.71 | 6.59 | 6.6 | -1.49% | 35,360 | 23,477,622 |
| 2024-09-12 | 6.65 | 6.76 | 6.6 | 6.7 | +1.52% | 57,479 | 38,610,453 |
| 2024-09-11 | 6.73 | 6.74 | 6.57 | 6.6 | -1.93% | 51,368 | 34,080,107 |
| 2024-09-10 | 6.61 | 6.75 | 6.52 | 6.73 | +2.91% | 86,967 | 57,781,989 |
| 2024-09-09 | 6.76 | 6.76 | 6.51 | 6.54 | -3.11% | 83,944 | 55,508,395 |
| 2024-09-06 | 6.75 | 6.9 | 6.75 | 6.75 | -0.59% | 49,180 | 33,594,454 |
| 2024-09-05 | 6.79 | 6.83 | 6.74 | 6.79 | +0.59% | 48,686 | 32,997,080 |
| 2024-09-04 | 6.84 | 6.86 | 6.73 | 6.75 | -1.6% | 56,995 | 38,737,090 |
| 2024-09-03 | 7.03 | 7.04 | 6.84 | 6.86 | -2.83% | 76,651 | 53,097,433 |
| 2024-09-02 | 6.97 | 7.15 | 6.93 | 7.06 | +1.29% | 82,548 | 58,446,885 |
| 2024-08-30 | 6.9 | 7.11 | 6.86 | 6.97 | +1.46% | 69,670 | 48,869,789 |
| 2024-08-29 | 6.84 | 6.9 | 6.68 | 6.87 | -0.15% | 62,412 | 42,557,920 |
| 2024-08-28 | 6.84 | 6.99 | 6.84 | 6.88 | -1.01% | 46,823 | 32,405,476 |
| 2024-08-27 | 6.99 | 7.04 | 6.92 | 6.95 | -0.71% | 29,172 | 20,269,067 |
| 2024-08-26 | 7.02 | 7.03 | 6.95 | 7 | +0.14% | 37,164 | 25,969,850 |
| 2024-08-23 | 7.15 | 7.15 | 6.91 | 6.99 | +0.29% | 50,408 | 35,259,386 |
| 2024-08-22 | 7.01 | 7.05 | 6.95 | 6.97 | -0.43% | 28,449 | 19,906,849 |
| 2024-08-21 | 7.06 | 7.06 | 6.98 | 7 | -0.71% | 35,747 | 25,093,329 |
| 2024-08-20 | 7.16 | 7.22 | 7.02 | 7.05 | -1.67% | 43,241 | 30,648,093 |
| 2024-08-19 | 7.15 | 7.24 | 7.14 | 7.17 | +0.14% | 42,544 | 30,584,663 |
| 2024-08-16 | 7.22 | 7.27 | 7.12 | 7.16 | -1.1% | 49,466 | 35,376,242 |
| 2024-08-15 | 7.1 | 7.26 | 7.08 | 7.24 | +1.54% | 50,233 | 36,235,669 |
| 2024-08-14 | 7.21 | 7.23 | 7.12 | 7.13 | -1.25% | 32,868 | 23,514,221 |
| 2024-08-13 | 7.19 | 7.22 | 7.07 | 7.22 | +0.7% | 45,403 | 32,498,933 |
| 2024-08-12 | 7.19 | 7.22 | 7.11 | 7.17 | +0.99% | 55,011 | 39,440,752 |
| 2024-08-09 | 7.23 | 7.26 | 7.1 | 7.1 | -1.25% | 40,984 | 29,365,209 |
| 2024-08-08 | 7.17 | 7.24 | 7.14 | 7.19 | +0.14% | 33,980 | 24,448,924 |
| 2024-08-07 | 7.25 | 7.26 | 7.1 | 7.18 | -0.69% | 58,919 | 42,262,468 |
| 2024-08-06 | 7.15 | 7.33 | 7.15 | 7.23 | +1.26% | 52,178 | 37,694,375 |
| 2024-08-05 | 7.2 | 7.33 | 7.14 | 7.14 | -1.79% | 60,005 | 43,283,696 |
| 2024-08-02 | 7.24 | 7.35 | 7.16 | 7.27 | 0% | 56,459 | 41,132,779 |
| 2024-08-01 | 7.38 | 7.47 | 7.26 | 7.27 | -1.76% | 70,721 | 51,711,138 |
| 2024-07-31 | 7.23 | 7.41 | 7.15 | 7.4 | +3.06% | 59,194 | 43,211,808 |
| 2024-07-30 | 7.18 | 7.25 | 7.09 | 7.18 | 0% | 44,769 | 32,097,376 |
| 2024-07-29 | 7.5 | 7.5 | 7.15 | 7.18 | -7.12% | 86,585 | 62,608,179 |
| 2024-07-26 | 7.57 | 7.73 | 7.56 | 7.73 | +1.98% | 45,361 | 34,816,119 |
| 2024-07-25 | 7.48 | 7.65 | 7.48 | 7.58 | +0.66% | 39,613 | 29,964,080 |
| 2024-07-24 | 7.55 | 7.63 | 7.44 | 7.53 | -0.26% | 53,299 | 40,154,278 |
| 2024-07-23 | 7.64 | 7.74 | 7.53 | 7.55 | -1.05% | 49,312 | 37,788,689 |
| 2024-07-22 | 7.61 | 7.67 | 7.54 | 7.63 | -0.26% | 45,500 | 34,608,589 |
| 2024-07-19 | 7.67 | 7.68 | 7.55 | 7.65 | -0.26% | 41,316 | 31,462,276 |
| 2024-07-18 | 7.51 | 7.67 | 7.51 | 7.67 | +1.32% | 37,241 | 28,310,299 |
| 2024-07-17 | 7.72 | 7.73 | 7.52 | 7.57 | -2.32% | 51,753 | 39,267,209 |
| 2024-07-16 | 7.72 | 7.79 | 7.68 | 7.75 | -0.39% | 32,991 | 25,487,535 |
| 2024-07-15 | 7.83 | 7.88 | 7.76 | 7.78 | -1.02% | 40,534 | 31,626,159 |
| 2024-07-12 | 8.04 | 8.05 | 7.85 | 7.86 | -1.87% | 40,419 | 31,891,779 |
| 2024-07-11 | 7.86 | 8.02 | 7.83 | 8.01 | +3.09% | 44,556 | 35,452,025 |
| 2024-07-10 | 8.04 | 8.04 | 7.75 | 7.77 | -3% | 43,413 | 34,064,058 |
| 2024-07-09 | 7.98 | 8.02 | 7.72 | 8.01 | -0.12% | 60,827 | 47,930,153 |
| 2024-07-08 | 8.12 | 8.13 | 7.97 | 8.02 | -1.23% | 45,368 | 36,485,336 |
| 2024-07-05 | 8.1 | 8.14 | 8.01 | 8.12 | +0.25% | 43,819 | 35,425,743 |
| 2024-07-04 | 8.27 | 8.3 | 8.07 | 8.1 | -1.58% | 46,738 | 38,158,418 |
| 2024-07-03 | 8.28 | 8.36 | 8.23 | 8.23 | -0.72% | 51,909 | 42,969,502 |
| 2024-07-02 | 8.26 | 8.32 | 8.13 | 8.29 | +0.12% | 52,314 | 43,104,798 |
| 2024-07-01 | 8.19 | 8.32 | 8.13 | 8.28 | +1.35% | 52,565 | 43,291,080 |
| 2024-06-28 | 8.04 | 8.29 | 8.04 | 8.17 | +1.49% | 68,147 | 55,684,734 |
| 2024-06-27 | 8.2 | 8.29 | 8.01 | 8.05 | -2.07% | 48,796 | 39,526,985 |
| 2024-06-26 | 8.32 | 8.35 | 8.12 | 8.22 | -0.96% | 54,339 | 44,578,461 |
| 2024-06-25 | 8.36 | 8.49 | 8.22 | 8.3 | -1.19% | 57,344 | 47,797,365 |
| 2024-06-24 | 8.54 | 8.59 | 8.31 | 8.4 | -2.44% | 61,700 | 51,949,563 |
| 2024-06-21 | 8.58 | 8.75 | 8.58 | 8.61 | -0.12% | 38,759 | 33,604,455 |
| 2024-06-20 | 8.65 | 8.75 | 8.62 | 8.62 | -0.92% | 44,421 | 38,535,689 |
| 2024-06-19 | 8.88 | 8.89 | 8.68 | 8.7 | -1.58% | 51,046 | 44,625,887 |
| 2024-06-18 | 8.84 | 8.9 | 8.68 | 8.84 | 0% | 58,401 | 51,314,111 |
| 2024-06-17 | 8.95 | 9.05 | 8.78 | 8.84 | -1.45% | 81,072 | 72,247,485 |
| 2024-06-14 | 9.1 | 9.12 | 8.97 | 8.97 | -0.22% | 67,682 | 61,179,881 |
| 2024-06-13 | 9.04 | 9.08 | 8.97 | 8.99 | -0.22% | 59,449 | 53,656,171 |
| 2024-06-12 | 8.92 | 9.04 | 8.81 | 9.01 | +0.9% | 69,418 | 62,350,227 |
| 2024-06-11 | 9.19 | 9.24 | 8.73 | 8.93 | -3.46% | 155,664 | 138,805,509 |
| 2024-06-07 | 9.17 | 9.28 | 9.08 | 9.25 | +1.2% | 96,743 | 88,742,217 |
| 2024-06-06 | 9.27 | 9.27 | 9.07 | 9.14 | -0.33% | 102,467 | 93,708,128 |
| 2024-06-05 | 9.35 | 9.39 | 9.16 | 9.17 | -0.86% | 80,936 | 74,807,544 |
| 2024-06-04 | 9.12 | 9.27 | 9.05 | 9.25 | +1.98% | 89,706 | 82,181,325 |
| 2024-06-03 | 9.25 | 9.33 | 8.93 | 9.07 | -0.87% | 109,823 | 99,634,702 |
| 2024-05-31 | 9.17 | 9.18 | 9.1 | 9.15 | +0.33% | 61,870 | 56,579,601 |
| 2024-05-30 | 9.29 | 9.34 | 9.06 | 9.12 | -1.72% | 108,227 | 99,180,085 |
| 2024-05-29 | 9.15 | 9.36 | 9.08 | 9.28 | +0.98% | 101,034 | 93,641,296 |
| 2024-05-28 | 9.18 | 9.24 | 9.1 | 9.19 | -0.11% | 103,479 | 94,866,105 |
| 2024-05-27 | 8.91 | 9.28 | 8.91 | 9.2 | +2.56% | 134,033 | 122,744,976 |
| 2024-05-24 | 8.75 | 9.13 | 8.75 | 8.97 | +2.63% | 84,148 | 75,957,817 |
| 2024-05-23 | 8.99 | 8.99 | 8.73 | 8.74 | -3.1% | 54,266 | 47,964,726 |
| 2024-05-22 | 9.01 | 9.08 | 8.98 | 9.02 | +0.22% | 44,783 | 40,454,184 |
| 2024-05-21 | 9.12 | 9.15 | 8.94 | 9 | -1.32% | 47,533 | 42,820,840 |
| 2024-05-20 | 9.02 | 9.17 | 8.94 | 9.12 | +2.24% | 79,411 | 72,143,283 |
| 2024-05-17 | 8.76 | 8.94 | 8.74 | 8.92 | +1.71% | 57,956 | 51,532,421 |
| 2024-05-16 | 9 | 9.06 | 8.71 | 8.77 | -3.09% | 96,886 | 85,967,090 |
| 2024-05-15 | 9.1 | 9.21 | 9.03 | 9.05 | 0% | 90,857 | 83,080,123 |
| 2024-05-14 | 9.12 | 9.16 | 9.03 | 9.05 | -0.66% | 71,813 | 65,179,982 |
| 2024-05-13 | 9.19 | 9.19 | 9.01 | 9.11 | -0.33% | 86,326 | 78,559,438 |
| 2024-05-10 | 9.03 | 9.16 | 8.95 | 9.14 | +1.67% | 89,614 | 81,324,259 |
| 2024-05-09 | 8.78 | 9 | 8.77 | 8.99 | +2.39% | 79,303 | 70,925,517 |
| 2024-05-08 | 8.85 | 8.96 | 8.78 | 8.78 | -1.01% | 54,119 | 47,943,706 |
| 2024-05-07 | 8.85 | 8.9 | 8.79 | 8.87 | +0.11% | 59,807 | 52,884,030 |
| 2024-05-06 | 8.69 | 8.89 | 8.65 | 8.86 | +2.78% | 99,141 | 87,410,844 |
| 2024-04-30 | 8.62 | 8.75 | 8.6 | 8.62 | 0% | 59,722 | 51,780,771 |
| 2024-04-29 | 8.62 | 8.67 | 8.53 | 8.62 | -0.46% | 66,937 | 57,699,761 |
| 2024-04-26 | 8.43 | 8.68 | 8.43 | 8.66 | -0.57% | 86,077 | 73,799,012 |
| 2024-04-25 | 8.59 | 8.79 | 8.59 | 8.71 | +0.11% | 40,559 | 35,376,061 |
| 2024-04-24 | 8.57 | 8.74 | 8.54 | 8.7 | +0.81% | 56,815 | 49,122,348 |
| 2024-04-23 | 8.78 | 8.82 | 8.58 | 8.63 | -1.48% | 64,476 | 55,965,989 |
| 2024-04-22 | 8.8 | 8.94 | 8.75 | 8.76 | -1.68% | 55,199 | 48,747,377 |
| 2024-04-19 | 8.71 | 9.02 | 8.71 | 8.91 | +1.02% | 63,330 | 56,483,670 |
| 2024-04-18 | 8.89 | 8.98 | 8.77 | 8.82 | -1.01% | 63,748 | 56,426,885 |
| 2024-04-17 | 8.68 | 8.95 | 8.68 | 8.91 | +1.71% | 73,011 | 64,713,159 |
| 2024-04-16 | 8.9 | 9.09 | 8.73 | 8.76 | -2.45% | 109,348 | 97,373,810 |
| 2024-04-15 | 8.8 | 9.04 | 8.72 | 8.98 | +1.93% | 102,037 | 91,105,085 |
| 2024-04-12 | 8.87 | 8.93 | 8.77 | 8.81 | -1.12% | 62,919 | 55,671,378 |
| 2024-04-11 | 8.7 | 8.99 | 8.69 | 8.91 | +1.48% | 81,980 | 72,980,994 |
| 2024-04-10 | 8.69 | 8.84 | 8.69 | 8.78 | +1.04% | 75,782 | 66,565,043 |
| 2024-04-09 | 8.8 | 8.84 | 8.65 | 8.69 | -0.8% | 74,762 | 65,320,808 |
| 2024-04-08 | 8.78 | 8.88 | 8.72 | 8.76 | +0.57% | 131,394 | 115,549,488 |
| 2024-04-03 | 8.5 | 8.72 | 8.46 | 8.71 | +3.08% | 121,806 | 104,912,764 |
| 2024-04-02 | 8.37 | 8.47 | 8.31 | 8.45 | +0.96% | 110,744 | 93,365,948 |
| 2024-04-01 | 8.17 | 8.39 | 8.15 | 8.37 | +2.83% | 107,542 | 89,298,254 |
| 2024-03-29 | 7.94 | 8.15 | 7.9 | 8.14 | +1.88% | 81,480 | 65,604,666 |
| 2024-03-28 | 8.26 | 8.3 | 7.97 | 7.99 | -3.27% | 125,394 | 100,895,693 |
| 2024-03-27 | 8.15 | 8.38 | 8.14 | 8.26 | +2.99% | 161,504 | 133,889,278 |
| 2024-03-26 | 7.99 | 8.04 | 7.88 | 8.02 | +0.38% | 42,841 | 34,101,841 |
| 2024-03-25 | 7.94 | 8.07 | 7.89 | 7.99 | +1.14% | 49,772 | 39,737,739 |
| 2024-03-22 | 8.08 | 8.1 | 7.89 | 7.9 | -2.11% | 46,514 | 37,031,505 |
| 2024-03-21 | 8.15 | 8.17 | 8.06 | 8.07 | -0.98% | 48,114 | 38,938,797 |
| 2024-03-20 | 8.19 | 8.2 | 8.14 | 8.15 | -0.24% | 33,362 | 27,234,580 |
| 2024-03-19 | 8.24 | 8.24 | 8.16 | 8.17 | -0.61% | 35,788 | 29,341,601 |
| 2024-03-18 | 8.24 | 8.28 | 8.13 | 8.22 | -0.24% | 50,254 | 41,110,955 |
| 2024-03-15 | 8.18 | 8.24 | 8.11 | 8.24 | +1.1% | 29,210 | 23,870,852 |
| 2024-03-14 | 8.2 | 8.24 | 8.12 | 8.15 | -0.37% | 33,805 | 27,668,113 |
| 2024-03-13 | 8.3 | 8.3 | 8.15 | 8.18 | -1.56% | 55,394 | 45,432,799 |
| 2024-03-12 | 8.49 | 8.51 | 8.27 | 8.31 | -2% | 59,435 | 49,616,888 |
| 2024-03-11 | 8.3 | 8.48 | 8.28 | 8.48 | +2.29% | 72,620 | 60,941,184 |
| 2024-03-08 | 8.25 | 8.31 | 8.21 | 8.29 | +0.97% | 38,369 | 31,740,201 |
| 2024-03-07 | 8.26 | 8.3 | 8.21 | 8.21 | -0.61% | 39,777 | 32,842,463 |
| 2024-03-06 | 8.22 | 8.35 | 8.2 | 8.26 | +0.24% | 51,835 | 42,984,476 |
| 2024-03-05 | 8.18 | 8.25 | 8.12 | 8.24 | +0.61% | 50,267 | 41,196,693 |
| 2024-03-04 | 8.29 | 8.3 | 8.08 | 8.19 | -1.21% | 62,748 | 51,110,299 |
| 2024-03-01 | 8.35 | 8.53 | 8.22 | 8.29 | +0.12% | 82,596 | 68,659,238 |
| 2024-02-29 | 8.05 | 8.28 | 8.03 | 8.28 | +2.1% | 78,419 | 64,408,980 |
| 2024-02-28 | 8.18 | 8.26 | 8.1 | 8.11 | -0.73% | 81,443 | 66,658,414 |
| 2024-02-27 | 8.18 | 8.24 | 8.09 | 8.17 | -0.24% | 84,174 | 68,523,787 |
| 2024-02-26 | 8.2 | 8.27 | 8.15 | 8.19 | -0.12% | 60,271 | 49,483,022 |
| 2024-02-23 | 8.25 | 8.25 | 8.04 | 8.2 | +0.37% | 46,426 | 37,795,002 |
| 2024-02-22 | 8.13 | 8.26 | 8.08 | 8.17 | +0.74% | 45,236 | 37,010,011 |
| 2024-02-21 | 8.12 | 8.25 | 8.04 | 8.11 | +0.25% | 56,927 | 46,382,443 |
| 2024-02-20 | 8.07 | 8.14 | 7.91 | 8.09 | +0.62% | 44,136 | 35,481,178 |
| 2024-02-19 | 8.23 | 8.25 | 7.89 | 8.04 | -0.12% | 83,578 | 66,819,614 |
| 2024-02-08 | 8.06 | 8.32 | 8.01 | 8.05 | -0.25% | 123,184 | 100,888,311 |
| 2024-02-07 | 7.49 | 8.08 | 7.49 | 8.07 | +6.04% | 129,509 | 102,259,025 |
| 2024-02-06 | 7.15 | 7.61 | 6.99 | 7.61 | +7.18% | 79,386 | 58,294,938 |
| 2024-02-05 | 7.42 | 7.43 | 6.88 | 7.1 | -4.05% | 75,608 | 53,582,393 |
| 2024-02-02 | 7.64 | 7.73 | 7.22 | 7.4 | -2.12% | 63,336 | 47,323,738 |
| 2024-02-01 | 7.58 | 7.7 | 7.49 | 7.56 | -0.66% | 62,889 | 47,779,342 |
| 2024-01-31 | 7.7 | 7.8 | 7.55 | 7.61 | -1.17% | 43,943 | 33,697,053 |
| 2024-01-30 | 7.82 | 7.96 | 7.68 | 7.7 | -1.79% | 48,393 | 37,983,796 |
| 2024-01-29 | 8.1 | 8.11 | 7.8 | 7.84 | -2.37% | 51,234 | 40,583,543 |
| 2024-01-26 | 7.97 | 8.07 | 7.94 | 8.03 | +1.01% | 47,117 | 37,789,347 |
| 2024-01-25 | 7.72 | 7.95 | 7.64 | 7.95 | +4.06% | 62,520 | 49,031,652 |
| 2024-01-24 | 7.58 | 7.64 | 7.36 | 7.64 | +1.33% | 45,883 | 34,577,680 |
| 2024-01-23 | 7.46 | 7.6 | 7.29 | 7.54 | +1.75% | 62,775 | 47,054,125 |
| 2024-01-22 | 7.8 | 7.82 | 7.33 | 7.41 | -5% | 97,726 | 74,442,329 |
| 2024-01-19 | 7.88 | 7.88 | 7.77 | 7.8 | -0.38% | 37,872 | 29,632,009 |
| 2024-01-18 | 8 | 8.02 | 7.61 | 7.83 | -2.61% | 79,913 | 62,181,387 |
| 2024-01-17 | 8.23 | 8.29 | 8.04 | 8.04 | -2.07% | 32,458 | 26,465,421 |
| 2024-01-16 | 8.29 | 8.29 | 8.12 | 8.21 | -0.97% | 31,255 | 25,631,218 |
| 2024-01-15 | 8.26 | 8.31 | 8.23 | 8.29 | +0.36% | 35,822 | 29,676,670 |
| 2024-01-12 | 8.16 | 8.32 | 8.16 | 8.26 | +0.73% | 38,134 | 31,551,952 |
| 2024-01-11 | 8.21 | 8.28 | 8.16 | 8.2 | 0% | 38,888 | 31,974,521 |
| 2024-01-10 | 8.24 | 8.31 | 8.15 | 8.2 | -0.12% | 30,472 | 25,072,166 |
| 2024-01-09 | 8.16 | 8.28 | 8.06 | 8.21 | +1.11% | 39,019 | 31,938,087 |
| 2024-01-08 | 8.25 | 8.26 | 8.11 | 8.12 | -1.34% | 37,129 | 30,354,840 |
| 2024-01-05 | 8.4 | 8.41 | 8.19 | 8.23 | -1.56% | 52,354 | 43,378,602 |
| 2024-01-04 | 8.28 | 8.42 | 8.26 | 8.36 | +0.6% | 58,481 | 48,818,891 |
| 2024-01-03 | 8.26 | 8.31 | 8.21 | 8.31 | +0.73% | 58,094 | 48,020,433 |
| 2024-01-02 | 8.14 | 8.33 | 8.11 | 8.25 | +1.48% | 77,422 | 63,896,567 |
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：