股票概览
7.01
-0.71%
-0.05
7.1
开盘价
7.23
最高价
7
最低价
92,292
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.18
MA10 (10日均线)
7.43
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 | 7.1 | 7.23 | 7 | 7.01 | -0.71% | 92,292 | 65,765,314 |
| 2024-12-30 | 7.19 | 7.23 | 7.03 | 7.06 | -2.62% | 87,410 | 61,920,357 |
| 2024-12-27 | 7.08 | 7.31 | 7.03 | 7.25 | +2.55% | 101,823 | 73,468,223 |
| 2024-12-26 | 6.99 | 7.12 | 6.99 | 7.07 | +0.86% | 78,296 | 55,398,728 |
| 2024-12-25 | 7.09 | 7.09 | 6.89 | 7.01 | -1.27% | 99,211 | 69,313,498 |
| 2024-12-24 | 7.08 | 7.13 | 6.98 | 7.1 | +0.57% | 101,605 | 71,698,544 |
| 2024-12-23 | 7.36 | 7.38 | 7.01 | 7.06 | -4.08% | 148,399 | 105,927,367 |
| 2024-12-20 | 7.39 | 7.48 | 7.3 | 7.36 | -0.14% | 102,684 | 75,940,472 |
| 2024-12-19 | 7.5 | 7.56 | 7.29 | 7.37 | -2.25% | 139,361 | 102,758,738 |
| 2024-12-18 | 7.62 | 7.72 | 7.48 | 7.54 | -1.18% | 124,646 | 94,514,598 |
| 2024-12-17 | 7.97 | 8.04 | 7.61 | 7.63 | -5.1% | 230,969 | 178,281,530 |
| 2024-12-16 | 8.15 | 8.48 | 7.98 | 8.04 | +0.75% | 348,206 | 285,413,444 |
| 2024-12-13 | 8.08 | 8.16 | 7.86 | 7.98 | -1.97% | 235,801 | 188,026,984 |
| 2024-12-12 | 7.8 | 8.22 | 7.72 | 8.14 | +4.09% | 303,882 | 243,453,485 |
| 2024-12-11 | 7.54 | 7.85 | 7.52 | 7.82 | +3.03% | 174,410 | 135,257,469 |
| 2024-12-10 | 7.77 | 7.78 | 7.54 | 7.59 | +1.74% | 203,223 | 155,784,536 |
| 2024-12-09 | 7.46 | 7.6 | 7.4 | 7.46 | -0.67% | 103,034 | 77,083,763 |
| 2024-12-06 | 7.3 | 7.62 | 7.26 | 7.51 | +2.6% | 142,907 | 106,564,844 |
| 2024-12-05 | 7.25 | 7.35 | 7.23 | 7.32 | +0.14% | 79,318 | 57,851,104 |
| 2024-12-04 | 7.34 | 7.53 | 7.24 | 7.31 | -0.81% | 129,930 | 95,893,733 |
| 2024-12-03 | 7.35 | 7.43 | 7.32 | 7.37 | -0.54% | 99,485 | 73,288,770 |
| 2024-12-02 | 7.28 | 7.5 | 7.24 | 7.41 | +1.93% | 170,286 | 125,728,948 |
| 2024-11-29 | 7.16 | 7.32 | 7.16 | 7.27 | +1.39% | 120,659 | 87,526,047 |
| 2024-11-28 | 7.1 | 7.22 | 7.09 | 7.17 | +0.42% | 123,430 | 88,530,209 |
| 2024-11-27 | 7.2 | 7.2 | 6.95 | 7.14 | -1.79% | 136,380 | 96,416,723 |
| 2024-11-26 | 7 | 7.29 | 6.97 | 7.27 | +3.56% | 208,584 | 149,366,729 |
| 2024-11-25 | 6.83 | 7.02 | 6.8 | 7.02 | +4% | 111,660 | 77,457,156 |
| 2024-11-22 | 6.95 | 7.01 | 6.71 | 6.75 | -3.02% | 71,612 | 49,415,977 |
| 2024-11-21 | 6.97 | 7.01 | 6.9 | 6.96 | -0.14% | 58,116 | 40,373,688 |
| 2024-11-20 | 6.84 | 6.97 | 6.82 | 6.97 | +1.6% | 62,915 | 43,466,488 |
| 2024-11-19 | 6.83 | 6.87 | 6.74 | 6.86 | +0.73% | 53,863 | 36,604,772 |
| 2024-11-18 | 6.97 | 7.03 | 6.76 | 6.81 | -3.27% | 99,657 | 68,825,732 |
| 2024-11-15 | 6.93 | 7.06 | 6.92 | 7.04 | +1.29% | 101,101 | 70,841,237 |
| 2024-11-14 | 7.09 | 7.1 | 6.94 | 6.95 | -2.11% | 61,129 | 42,905,067 |
| 2024-11-13 | 7.21 | 7.22 | 7 | 7.1 | -0.84% | 86,430 | 61,326,334 |
| 2024-11-12 | 7.16 | 7.26 | 7.1 | 7.16 | 0% | 91,492 | 65,790,133 |
| 2024-11-11 | 7.12 | 7.17 | 7.07 | 7.16 | -0.14% | 78,488 | 55,918,617 |
| 2024-11-08 | 7.33 | 7.36 | 7.13 | 7.17 | -2.85% | 154,790 | 111,412,157 |
| 2024-11-07 | 6.99 | 7.4 | 6.96 | 7.38 | +5.58% | 232,776 | 168,595,893 |
| 2024-11-06 | 6.94 | 7.07 | 6.86 | 6.99 | +0.87% | 117,010 | 81,447,074 |
| 2024-11-05 | 6.87 | 6.93 | 6.85 | 6.93 | +0.87% | 101,167 | 69,777,428 |
| 2024-11-04 | 6.79 | 6.87 | 6.73 | 6.87 | +1.48% | 71,280 | 48,520,370 |
| 2024-11-01 | 6.83 | 6.9 | 6.71 | 6.77 | -1.02% | 91,702 | 62,528,276 |
| 2024-10-31 | 6.79 | 6.88 | 6.76 | 6.84 | +0.15% | 77,773 | 53,077,940 |
| 2024-10-30 | 6.8 | 6.9 | 6.71 | 6.83 | +0.29% | 74,420 | 50,761,580 |
| 2024-10-29 | 6.91 | 7 | 6.78 | 6.81 | -1.16% | 110,671 | 75,925,907 |
| 2024-10-28 | 6.75 | 6.89 | 6.75 | 6.89 | +2.23% | 100,997 | 68,986,976 |
| 2024-10-25 | 6.68 | 6.74 | 6.66 | 6.74 | +1.2% | 70,009 | 46,955,702 |
| 2024-10-24 | 6.68 | 6.74 | 6.64 | 6.66 | -0.45% | 50,539 | 33,777,569 |
| 2024-10-23 | 6.7 | 6.74 | 6.67 | 6.69 | -0.3% | 64,572 | 43,251,015 |
| 2024-10-22 | 6.69 | 6.74 | 6.64 | 6.71 | +0.3% | 72,290 | 48,326,836 |
| 2024-10-21 | 6.59 | 6.74 | 6.56 | 6.69 | +1.67% | 100,899 | 67,163,956 |
| 2024-10-18 | 6.5 | 6.64 | 6.46 | 6.58 | +1.23% | 83,953 | 55,013,583 |
| 2024-10-17 | 6.53 | 6.61 | 6.5 | 6.5 | -0.46% | 56,861 | 37,216,764 |
| 2024-10-16 | 6.44 | 6.59 | 6.41 | 6.53 | +0.62% | 53,308 | 34,752,024 |
| 2024-10-15 | 6.56 | 6.6 | 6.49 | 6.49 | -1.52% | 55,317 | 36,199,846 |
| 2024-10-14 | 6.54 | 6.62 | 6.46 | 6.59 | +0.92% | 66,716 | 43,665,963 |
| 2024-10-11 | 6.7 | 6.71 | 6.49 | 6.53 | -2.68% | 86,982 | 57,319,912 |
| 2024-10-10 | 6.67 | 6.86 | 6.55 | 6.71 | +1.82% | 104,937 | 70,346,834 |
| 2024-10-09 | 7.2 | 7.2 | 6.59 | 6.59 | -9.97% | 170,709 | 115,990,265 |
| 2024-10-08 | 8 | 8.02 | 7.08 | 7.32 | -0.27% | 291,216 | 217,784,553 |
| 2024-09-30 | 7.11 | 7.35 | 6.79 | 7.34 | +8.26% | 287,027 | 203,718,374 |
| 2024-09-27 | 6.7 | 6.79 | 6.57 | 6.78 | +1.65% | 116,989 | 78,304,177 |
| 2024-09-26 | 6.39 | 6.73 | 6.37 | 6.67 | +4.87% | 130,064 | 85,072,845 |
| 2024-09-25 | 6.36 | 6.49 | 6.32 | 6.36 | +0.32% | 79,987 | 51,249,147 |
| 2024-09-24 | 6.21 | 6.35 | 6.19 | 6.34 | +2.59% | 58,216 | 36,611,352 |
| 2024-09-23 | 6.21 | 6.21 | 6.15 | 6.18 | -0.32% | 17,237 | 10,643,498 |
| 2024-09-20 | 6.21 | 6.24 | 6.16 | 6.2 | +0.16% | 21,251 | 13,166,399 |
| 2024-09-19 | 6.05 | 6.21 | 6.01 | 6.19 | +2.65% | 40,966 | 25,214,128 |
| 2024-09-18 | 6.08 | 6.08 | 5.9 | 6.03 | -1.63% | 41,177 | 24,590,895 |
| 2024-09-13 | 6.13 | 6.16 | 6.08 | 6.13 | 0% | 31,022 | 18,971,097 |
| 2024-09-12 | 6.13 | 6.18 | 6.1 | 6.13 | +0.16% | 24,654 | 15,130,239 |
| 2024-09-11 | 6.22 | 6.22 | 6.1 | 6.12 | -1.92% | 36,408 | 22,378,580 |
| 2024-09-10 | 6.34 | 6.36 | 6.15 | 6.24 | -1.58% | 52,884 | 32,871,348 |
| 2024-09-09 | 6.26 | 6.43 | 6.21 | 6.34 | +1.12% | 49,555 | 31,382,335 |
| 2024-09-06 | 6.23 | 6.34 | 6.22 | 6.27 | 0% | 26,126 | 16,408,752 |
| 2024-09-05 | 6.16 | 6.29 | 6.16 | 6.27 | +1.79% | 29,749 | 18,566,411 |
| 2024-09-04 | 6.22 | 6.26 | 6.15 | 6.16 | -0.96% | 28,134 | 17,412,030 |
| 2024-09-03 | 6.23 | 6.27 | 6.19 | 6.22 | -0.16% | 28,769 | 17,913,976 |
| 2024-09-02 | 6.3 | 6.36 | 6.22 | 6.23 | -1.11% | 38,543 | 24,281,711 |
| 2024-08-30 | 6.18 | 6.38 | 6.15 | 6.3 | +1.78% | 44,380 | 27,908,723 |
| 2024-08-29 | 6.22 | 6.24 | 6.13 | 6.19 | -0.8% | 27,891 | 17,248,173 |
| 2024-08-28 | 6.19 | 6.31 | 6.17 | 6.24 | +0.81% | 25,452 | 15,896,705 |
| 2024-08-27 | 6.2 | 6.24 | 6.15 | 6.19 | -0.16% | 19,642 | 12,141,691 |
| 2024-08-26 | 6.11 | 6.22 | 6.08 | 6.2 | +1.14% | 21,028 | 12,992,202 |
| 2024-08-23 | 6.15 | 6.2 | 6.07 | 6.13 | -0.49% | 38,974 | 23,858,982 |
| 2024-08-22 | 6.23 | 6.26 | 6.16 | 6.16 | -1.12% | 26,181 | 16,248,141 |
| 2024-08-21 | 6.21 | 6.26 | 6.2 | 6.23 | +0.32% | 17,137 | 10,665,455 |
| 2024-08-20 | 6.25 | 6.29 | 6.16 | 6.21 | -0.96% | 26,498 | 16,441,060 |
| 2024-08-19 | 6.23 | 6.3 | 6.2 | 6.27 | -0.16% | 21,835 | 13,663,854 |
| 2024-08-16 | 6.26 | 6.31 | 6.23 | 6.28 | +0.16% | 26,871 | 16,837,776 |
| 2024-08-15 | 6.19 | 6.3 | 6.16 | 6.27 | +0.97% | 31,417 | 19,585,430 |
| 2024-08-14 | 6.26 | 6.29 | 6.18 | 6.21 | -0.8% | 26,829 | 16,669,959 |
| 2024-08-13 | 6.31 | 6.34 | 6.18 | 6.26 | -1.26% | 31,081 | 19,382,387 |
| 2024-08-12 | 6.48 | 6.55 | 6.29 | 6.34 | -2.01% | 39,861 | 25,322,205 |
| 2024-08-09 | 6.55 | 6.59 | 6.46 | 6.47 | -1.07% | 37,172 | 24,263,469 |
| 2024-08-08 | 6.46 | 6.6 | 6.46 | 6.54 | +0.31% | 42,141 | 27,604,453 |
| 2024-08-07 | 6.62 | 6.63 | 6.48 | 6.52 | -2.1% | 59,393 | 38,766,362 |
| 2024-08-06 | 6.43 | 6.68 | 6.43 | 6.66 | +3.9% | 91,135 | 59,758,648 |
| 2024-08-05 | 6.55 | 6.6 | 6.41 | 6.41 | +0.31% | 68,876 | 44,830,587 |
| 2024-08-02 | 6.31 | 6.46 | 6.3 | 6.39 | +0.47% | 49,954 | 32,036,412 |
| 2024-08-01 | 6.32 | 6.39 | 6.3 | 6.36 | 0% | 39,806 | 25,256,909 |
| 2024-07-31 | 6.2 | 6.37 | 6.19 | 6.36 | +2.42% | 55,260 | 35,046,489 |
| 2024-07-30 | 6.16 | 6.22 | 6.15 | 6.21 | +0.81% | 21,127 | 13,062,841 |
| 2024-07-29 | 6.17 | 6.22 | 6.12 | 6.16 | -0.16% | 18,736 | 11,556,838 |
| 2024-07-26 | 6.09 | 6.18 | 6.09 | 6.17 | +1.31% | 19,198 | 11,804,683 |
| 2024-07-25 | 6.09 | 6.15 | 6.03 | 6.09 | 0% | 20,210 | 12,316,749 |
| 2024-07-24 | 6.15 | 6.2 | 6.07 | 6.09 | -1.46% | 30,065 | 18,365,919 |
| 2024-07-23 | 6.22 | 6.3 | 6.17 | 6.18 | -1.12% | 22,275 | 13,883,606 |
| 2024-07-22 | 6.24 | 6.26 | 6.18 | 6.25 | -0.16% | 17,717 | 11,024,117 |
| 2024-07-19 | 6.3 | 6.33 | 6.25 | 6.26 | -1.26% | 21,066 | 13,242,871 |
| 2024-07-18 | 6.28 | 6.37 | 6.19 | 6.34 | +0.96% | 29,700 | 18,637,419 |
| 2024-07-17 | 6.22 | 6.32 | 6.2 | 6.28 | +0.8% | 23,517 | 14,742,997 |
| 2024-07-16 | 6.27 | 6.3 | 6.18 | 6.23 | -0.8% | 19,034 | 11,844,999 |
| 2024-07-15 | 6.33 | 6.34 | 6.23 | 6.28 | -1.26% | 21,280 | 13,357,007 |
| 2024-07-12 | 6.33 | 6.45 | 6.32 | 6.36 | +0.79% | 40,007 | 25,536,498 |
| 2024-07-11 | 6.18 | 6.34 | 6.15 | 6.31 | +3.27% | 39,738 | 24,939,197 |
| 2024-07-10 | 6.2 | 6.2 | 6.08 | 6.11 | -2.86% | 26,415 | 16,177,428 |
| 2024-07-09 | 6.21 | 6.31 | 6.07 | 6.29 | +0.48% | 32,685 | 20,275,835 |
| 2024-07-08 | 6.36 | 6.43 | 6.23 | 6.26 | -2.03% | 22,126 | 13,928,054 |
| 2024-07-05 | 6.31 | 6.4 | 6.22 | 6.39 | +1.11% | 24,525 | 15,526,315 |
| 2024-07-04 | 6.54 | 6.54 | 6.3 | 6.32 | -3.36% | 34,946 | 22,301,896 |
| 2024-07-03 | 6.54 | 6.61 | 6.5 | 6.54 | +0.77% | 47,812 | 31,387,260 |
| 2024-07-02 | 6.53 | 6.55 | 6.46 | 6.49 | -0.31% | 25,612 | 16,680,006 |
| 2024-07-01 | 6.36 | 6.52 | 6.35 | 6.51 | +2.36% | 43,191 | 27,961,873 |
| 2024-06-28 | 6.34 | 6.45 | 6.31 | 6.36 | +0.32% | 27,235 | 17,390,714 |
| 2024-06-27 | 6.41 | 6.47 | 6.32 | 6.34 | -1.09% | 34,359 | 22,002,761 |
| 2024-06-26 | 6.22 | 6.42 | 6.19 | 6.41 | +2.4% | 32,598 | 20,612,937 |
| 2024-06-25 | 6.04 | 6.34 | 6.04 | 6.26 | +3.47% | 46,411 | 28,887,378 |
| 2024-06-24 | 6.23 | 6.24 | 6.05 | 6.05 | -3.51% | 39,470 | 24,175,376 |
| 2024-06-21 | 6.25 | 6.34 | 6.2 | 6.27 | +0.32% | 17,406 | 10,945,554 |
| 2024-06-20 | 6.39 | 6.42 | 6.24 | 6.25 | -2.34% | 30,481 | 19,204,413 |
| 2024-06-19 | 6.48 | 6.5 | 6.4 | 6.4 | -1.23% | 19,507 | 12,554,079 |
| 2024-06-18 | 6.37 | 6.49 | 6.37 | 6.48 | +1.09% | 23,246 | 14,988,975 |
| 2024-06-17 | 6.38 | 6.43 | 6.33 | 6.41 | -0.16% | 20,779 | 13,285,757 |
| 2024-06-14 | 6.38 | 6.48 | 6.33 | 6.42 | +0.31% | 32,601 | 20,934,070 |
| 2024-06-13 | 6.47 | 6.49 | 6.38 | 6.4 | -1.08% | 23,691 | 15,214,053 |
| 2024-06-12 | 6.39 | 6.5 | 6.39 | 6.47 | +0.47% | 24,180 | 15,624,946 |
| 2024-06-11 | 6.5 | 6.5 | 6.28 | 6.44 | -1.08% | 38,440 | 24,514,948 |
| 2024-06-07 | 6.2 | 6.53 | 6.2 | 6.51 | +5.34% | 81,746 | 52,264,219 |
| 2024-06-06 | 6.4 | 6.48 | 6.14 | 6.18 | -3.59% | 67,202 | 42,111,380 |
| 2024-06-05 | 6.59 | 6.6 | 6.39 | 6.41 | -3.03% | 48,394 | 31,511,940 |
| 2024-06-04 | 6.59 | 6.63 | 6.52 | 6.61 | -0.15% | 31,410 | 20,677,538 |
| 2024-06-03 | 6.7 | 6.74 | 6.53 | 6.62 | -1.78% | 47,334 | 31,325,222 |
| 2024-05-31 | 6.71 | 6.75 | 6.69 | 6.74 | +0.3% | 27,934 | 18,780,898 |
| 2024-05-30 | 6.79 | 6.79 | 6.71 | 6.72 | -1.32% | 35,638 | 24,040,725 |
| 2024-05-29 | 6.75 | 6.83 | 6.73 | 6.81 | +0.89% | 42,526 | 28,919,175 |
| 2024-05-28 | 6.87 | 6.88 | 6.75 | 6.75 | -2.03% | 66,299 | 45,003,455 |
| 2024-05-27 | 7.02 | 7.08 | 6.77 | 6.89 | +0.88% | 102,491 | 70,700,013 |
| 2024-05-24 | 6.88 | 6.93 | 6.82 | 6.83 | -1.01% | 37,201 | 25,535,629 |
| 2024-05-23 | 7.07 | 7.1 | 6.88 | 6.9 | -2.95% | 70,278 | 48,947,125 |
| 2024-05-22 | 7.09 | 7.15 | 7.05 | 7.11 | +0.28% | 55,591 | 39,388,594 |
| 2024-05-21 | 7.08 | 7.21 | 7.07 | 7.09 | -0.84% | 66,094 | 47,110,366 |
| 2024-05-20 | 7.16 | 7.23 | 7.08 | 7.15 | +0.85% | 113,672 | 81,429,002 |
| 2024-05-17 | 7.02 | 7.11 | 6.95 | 7.09 | +1% | 67,787 | 47,687,254 |
| 2024-05-16 | 6.93 | 7.08 | 6.93 | 7.02 | +0.72% | 72,167 | 50,759,980 |
| 2024-05-15 | 6.93 | 6.99 | 6.85 | 6.97 | +0.72% | 46,927 | 32,561,187 |
| 2024-05-14 | 6.84 | 6.93 | 6.82 | 6.92 | +1.47% | 46,459 | 32,011,748 |
| 2024-05-13 | 6.98 | 6.99 | 6.8 | 6.82 | -2.71% | 67,810 | 46,466,986 |
| 2024-05-10 | 6.98 | 7.08 | 6.96 | 7.01 | +0.72% | 75,631 | 53,168,414 |
| 2024-05-09 | 6.88 | 6.98 | 6.88 | 6.96 | +0.87% | 42,237 | 29,373,942 |
| 2024-05-08 | 7.01 | 7.02 | 6.88 | 6.9 | -1.85% | 68,493 | 47,492,723 |
| 2024-05-07 | 7.12 | 7.14 | 6.98 | 7.03 | -0.99% | 67,504 | 47,560,521 |
| 2024-05-06 | 7.11 | 7.18 | 7.01 | 7.1 | +0.14% | 91,810 | 65,187,671 |
| 2024-04-30 | 7.2 | 7.21 | 6.93 | 7.09 | -2.34% | 138,767 | 98,099,385 |
| 2024-04-29 | 7.08 | 7.27 | 7.01 | 7.26 | +2.4% | 119,789 | 85,847,106 |
| 2024-04-26 | 7.03 | 7.09 | 6.94 | 7.09 | +0.71% | 101,060 | 71,100,115 |
| 2024-04-25 | 6.91 | 7.09 | 6.86 | 7.04 | +1.44% | 89,602 | 62,760,609 |
| 2024-04-24 | 6.84 | 6.95 | 6.82 | 6.94 | +0.73% | 70,504 | 48,669,648 |
| 2024-04-23 | 6.98 | 7.03 | 6.88 | 6.89 | -2.68% | 89,273 | 62,045,171 |
| 2024-04-22 | 6.83 | 7.11 | 6.66 | 7.08 | +3.36% | 152,280 | 105,159,036 |
| 2024-04-19 | 6.81 | 6.93 | 6.65 | 6.85 | -0.72% | 104,516 | 70,828,617 |
| 2024-04-18 | 6.89 | 7.08 | 6.82 | 6.9 | +0.29% | 133,779 | 93,000,447 |
| 2024-04-17 | 6.49 | 6.92 | 6.49 | 6.88 | +5.52% | 152,358 | 103,590,538 |
| 2024-04-16 | 7.16 | 7.19 | 6.51 | 6.52 | -9.82% | 198,850 | 132,868,558 |
| 2024-04-15 | 7.71 | 7.74 | 7.17 | 7.23 | -7.78% | 213,971 | 158,336,581 |
| 2024-04-12 | 7.82 | 8.03 | 7.72 | 7.84 | -1.51% | 246,497 | 193,451,972 |
| 2024-04-11 | 7.62 | 8.27 | 7.49 | 7.96 | +3.11% | 301,331 | 234,963,986 |
| 2024-04-10 | 7.65 | 7.84 | 7.6 | 7.72 | -1.53% | 216,223 | 166,454,286 |
| 2024-04-09 | 7.4 | 7.89 | 7.35 | 7.84 | +2.75% | 400,286 | 307,119,711 |
| 2024-04-08 | 7.17 | 7.74 | 7.11 | 7.63 | +6.86% | 293,538 | 215,658,377 |
| 2024-04-03 | 7.08 | 7.17 | 7.05 | 7.14 | +0.56% | 72,507 | 51,582,719 |
| 2024-04-02 | 7.08 | 7.14 | 7.03 | 7.1 | 0% | 96,383 | 68,343,870 |
| 2024-04-01 | 6.98 | 7.1 | 6.94 | 7.1 | +1.43% | 101,343 | 71,349,303 |
| 2024-03-29 | 6.89 | 7.01 | 6.83 | 7 | +1.45% | 65,627 | 45,401,111 |
| 2024-03-28 | 6.79 | 7.02 | 6.72 | 6.9 | +1.77% | 57,527 | 39,627,695 |
| 2024-03-27 | 6.89 | 6.98 | 6.78 | 6.78 | -1.74% | 59,670 | 41,112,356 |
| 2024-03-26 | 6.86 | 6.94 | 6.77 | 6.9 | +0.29% | 52,953 | 36,383,036 |
| 2024-03-25 | 7.03 | 7.05 | 6.87 | 6.88 | -2.55% | 69,233 | 48,199,756 |
| 2024-03-22 | 7.19 | 7.24 | 7 | 7.06 | -1.4% | 75,166 | 53,286,464 |
| 2024-03-21 | 7.06 | 7.22 | 7.05 | 7.16 | +1.56% | 93,029 | 66,391,086 |
| 2024-03-20 | 7 | 7.06 | 6.98 | 7.05 | +0.57% | 52,575 | 37,016,434 |
| 2024-03-19 | 7.05 | 7.1 | 7 | 7.01 | -0.99% | 60,168 | 42,368,643 |
| 2024-03-18 | 6.95 | 7.08 | 6.92 | 7.08 | +1.43% | 81,132 | 56,824,730 |
| 2024-03-15 | 6.91 | 7 | 6.87 | 6.98 | +1.01% | 73,513 | 51,119,890 |
| 2024-03-14 | 6.87 | 6.98 | 6.85 | 6.91 | +0.58% | 104,380 | 72,264,787 |
| 2024-03-13 | 6.86 | 6.92 | 6.8 | 6.87 | -0.43% | 85,047 | 58,300,743 |
| 2024-03-12 | 6.72 | 6.94 | 6.71 | 6.9 | +2.53% | 125,003 | 85,410,945 |
| 2024-03-11 | 6.67 | 6.73 | 6.63 | 6.73 | +1.05% | 58,350 | 39,009,507 |
| 2024-03-08 | 6.78 | 6.78 | 6.58 | 6.66 | -1.91% | 76,833 | 51,082,354 |
| 2024-03-07 | 6.64 | 6.8 | 6.62 | 6.79 | +2.26% | 112,994 | 75,982,767 |
| 2024-03-06 | 6.53 | 6.67 | 6.5 | 6.64 | +0.91% | 54,551 | 35,926,670 |
| 2024-03-05 | 6.65 | 6.74 | 6.58 | 6.58 | -1.64% | 57,979 | 38,491,193 |
| 2024-03-04 | 6.77 | 6.82 | 6.6 | 6.69 | -1.33% | 63,608 | 42,435,164 |
| 2024-03-01 | 6.78 | 6.85 | 6.68 | 6.78 | +0.89% | 80,789 | 54,638,119 |
| 2024-02-29 | 6.53 | 6.73 | 6.44 | 6.72 | +3.38% | 91,547 | 60,499,655 |
| 2024-02-28 | 6.94 | 7.08 | 6.49 | 6.5 | -6.34% | 145,739 | 99,257,206 |
| 2024-02-27 | 6.71 | 6.94 | 6.67 | 6.94 | +3.43% | 87,929 | 59,881,045 |
| 2024-02-26 | 6.68 | 6.79 | 6.66 | 6.71 | -0.15% | 90,216 | 60,729,973 |
| 2024-02-23 | 6.65 | 6.73 | 6.61 | 6.72 | +1.05% | 101,499 | 67,663,443 |
| 2024-02-22 | 6.52 | 6.75 | 6.52 | 6.65 | +1.53% | 96,570 | 64,010,271 |
| 2024-02-21 | 6.44 | 6.73 | 6.41 | 6.55 | +0.92% | 103,121 | 68,138,680 |
| 2024-02-20 | 6.45 | 6.5 | 6.35 | 6.49 | +0.31% | 71,345 | 45,802,250 |
| 2024-02-19 | 6.46 | 6.61 | 6.38 | 6.47 | +1.89% | 115,216 | 74,690,402 |
| 2024-02-08 | 5.9 | 6.35 | 5.83 | 6.35 | +8.55% | 136,049 | 82,896,239 |
| 2024-02-07 | 5.97 | 6.05 | 5.82 | 5.85 | -1.85% | 112,670 | 66,791,036 |
| 2024-02-06 | 5.82 | 6.18 | 5.33 | 5.96 | +1.71% | 129,268 | 74,194,933 |
| 2024-02-05 | 6.51 | 6.54 | 5.86 | 5.86 | -9.98% | 114,816 | 68,837,080 |
| 2024-02-02 | 6.67 | 6.9 | 6.3 | 6.51 | -2.4% | 85,486 | 56,654,580 |
| 2024-02-01 | 6.7 | 6.83 | 6.5 | 6.67 | -0.3% | 82,027 | 54,645,718 |
| 2024-01-31 | 7.17 | 7.17 | 6.66 | 6.69 | -7.21% | 119,484 | 81,997,341 |
| 2024-01-30 | 7.53 | 7.53 | 7.18 | 7.21 | -4.5% | 74,024 | 54,351,160 |
| 2024-01-29 | 7.85 | 7.95 | 7.55 | 7.55 | -4.07% | 77,351 | 59,442,293 |
| 2024-01-26 | 7.81 | 8.06 | 7.78 | 7.87 | +0.38% | 91,422 | 72,519,911 |
| 2024-01-25 | 7.61 | 7.85 | 7.46 | 7.84 | +3.29% | 89,250 | 68,676,167 |
| 2024-01-24 | 7.3 | 7.59 | 7.26 | 7.59 | +3.97% | 101,896 | 75,976,969 |
| 2024-01-23 | 7.42 | 7.5 | 7.06 | 7.3 | -2.8% | 83,712 | 60,575,605 |
| 2024-01-22 | 8.15 | 8.15 | 7.42 | 7.51 | -8.3% | 125,437 | 97,331,417 |
| 2024-01-19 | 8.11 | 8.36 | 7.89 | 8.19 | +0.99% | 123,465 | 100,589,345 |
| 2024-01-18 | 8.21 | 8.23 | 7.84 | 8.11 | -1.93% | 152,402 | 122,016,847 |
| 2024-01-17 | 8.66 | 8.7 | 8.26 | 8.27 | -5.16% | 172,408 | 146,119,613 |
| 2024-01-16 | 8.67 | 8.94 | 8.58 | 8.72 | +2.47% | 276,406 | 241,170,509 |
| 2024-01-15 | 8.32 | 8.62 | 8.28 | 8.51 | +1.43% | 108,380 | 92,289,221 |
| 2024-01-12 | 8.54 | 8.57 | 8.38 | 8.39 | -1.53% | 98,663 | 83,421,964 |
| 2024-01-11 | 8.66 | 8.79 | 8.49 | 8.52 | -1.73% | 194,483 | 167,518,133 |
| 2024-01-10 | 8.4 | 8.89 | 8.26 | 8.67 | +2.73% | 238,130 | 204,099,441 |
| 2024-01-09 | 8.2 | 8.58 | 8.2 | 8.44 | +3.43% | 128,939 | 108,615,114 |
| 2024-01-08 | 8.21 | 8.37 | 8.15 | 8.16 | -0.61% | 62,121 | 51,290,097 |
| 2024-01-05 | 8.34 | 8.54 | 8.16 | 8.21 | -2.15% | 72,869 | 60,896,113 |
| 2024-01-04 | 8.23 | 8.41 | 8.17 | 8.39 | +1.57% | 83,980 | 69,852,513 |
| 2024-01-03 | 8.09 | 8.29 | 8.06 | 8.26 | +1.47% | 73,218 | 60,093,576 |
| 2024-01-02 | 8.06 | 8.17 | 8.01 | 8.14 | +0.74% | 55,531 | 44,961,255 |
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：