股票概览
8.23
-2.26%
-0.19
8.52
开盘价
8.54
最高价
8.21
最低价
131,464
成交量
数据更新至: 2024-12-31
技术指标
8.36
MA5 (5日均线)
8.32
MA10 (10日均线)
8.59
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 | 8.52 | 8.54 | 8.21 | 8.23 | -2.26% | 131,464 | 110,157,391 |
| 2024-12-30 | 8.32 | 8.46 | 8.31 | 8.42 | +0.96% | 117,193 | 98,442,718 |
| 2024-12-27 | 8.37 | 8.4 | 8.28 | 8.34 | -0.6% | 100,490 | 83,722,561 |
| 2024-12-26 | 8.46 | 8.5 | 8.33 | 8.39 | -0.59% | 112,309 | 94,325,133 |
| 2024-12-25 | 8.22 | 8.49 | 8.17 | 8.44 | +2.8% | 192,946 | 161,706,586 |
| 2024-12-24 | 8.12 | 8.22 | 8.1 | 8.21 | +1.11% | 93,844 | 76,570,962 |
| 2024-12-23 | 8.21 | 8.25 | 8.11 | 8.12 | -0.98% | 103,488 | 84,645,262 |
| 2024-12-20 | 8.33 | 8.38 | 8.18 | 8.2 | -1.91% | 139,499 | 114,976,234 |
| 2024-12-19 | 8.44 | 8.48 | 8.26 | 8.36 | -1.42% | 129,804 | 108,475,368 |
| 2024-12-18 | 8.42 | 8.58 | 8.42 | 8.48 | +0.59% | 107,028 | 90,985,677 |
| 2024-12-17 | 8.61 | 8.68 | 8.41 | 8.43 | -1.98% | 151,661 | 129,078,897 |
| 2024-12-16 | 8.59 | 8.78 | 8.55 | 8.6 | -0.92% | 213,079 | 185,020,455 |
| 2024-12-13 | 8.8 | 8.8 | 8.49 | 8.68 | -1.7% | 329,019 | 282,682,296 |
| 2024-12-12 | 9.02 | 9.02 | 8.79 | 8.83 | -1.67% | 198,662 | 176,246,792 |
| 2024-12-11 | 8.84 | 9.05 | 8.83 | 8.98 | +1.13% | 142,059 | 127,467,001 |
| 2024-12-10 | 9.13 | 9.16 | 8.88 | 8.88 | -1.33% | 154,436 | 139,116,494 |
| 2024-12-09 | 9.09 | 9.1 | 8.96 | 9 | -0.99% | 120,316 | 108,632,444 |
| 2024-12-06 | 9.03 | 9.15 | 9.02 | 9.09 | +0.55% | 146,519 | 133,029,638 |
| 2024-12-05 | 9.1 | 9.15 | 8.96 | 9.04 | -1.09% | 175,902 | 159,574,175 |
| 2024-12-04 | 8.86 | 9.17 | 8.78 | 9.14 | +3.04% | 281,206 | 254,324,173 |
| 2024-12-03 | 8.63 | 8.88 | 8.55 | 8.87 | +2.78% | 190,703 | 166,785,155 |
| 2024-12-02 | 8.48 | 8.64 | 8.38 | 8.63 | +1.89% | 161,068 | 137,325,388 |
| 2024-11-29 | 8.31 | 8.55 | 8.28 | 8.47 | +2.17% | 115,484 | 97,491,147 |
| 2024-11-28 | 8.35 | 8.36 | 8.27 | 8.29 | -0.84% | 73,880 | 61,485,106 |
| 2024-11-27 | 8.28 | 8.36 | 8.09 | 8.36 | +0.84% | 97,698 | 80,391,690 |
| 2024-11-26 | 8.36 | 8.38 | 8.27 | 8.29 | -1.07% | 84,658 | 70,501,547 |
| 2024-11-25 | 8.37 | 8.47 | 8.3 | 8.38 | +0.24% | 102,416 | 85,798,205 |
| 2024-11-22 | 8.73 | 8.79 | 8.36 | 8.36 | -4.13% | 183,657 | 157,240,976 |
| 2024-11-21 | 8.72 | 8.8 | 8.68 | 8.72 | -0.34% | 114,083 | 99,647,968 |
| 2024-11-20 | 8.68 | 8.76 | 8.63 | 8.75 | +0.34% | 127,060 | 110,436,961 |
| 2024-11-19 | 8.74 | 8.78 | 8.58 | 8.72 | -0.23% | 138,821 | 120,372,600 |
| 2024-11-18 | 8.73 | 8.93 | 8.68 | 8.74 | +0.81% | 191,149 | 168,209,400 |
| 2024-11-15 | 8.75 | 8.9 | 8.67 | 8.67 | -0.91% | 142,934 | 125,380,461 |
| 2024-11-14 | 8.88 | 8.92 | 8.72 | 8.75 | -1.57% | 159,436 | 141,134,225 |
| 2024-11-13 | 8.8 | 8.92 | 8.79 | 8.89 | +0.57% | 148,906 | 132,005,043 |
| 2024-11-12 | 8.9 | 9 | 8.77 | 8.84 | -0.56% | 177,306 | 157,870,548 |
| 2024-11-11 | 8.92 | 8.92 | 8.73 | 8.89 | -0.89% | 171,786 | 151,546,275 |
| 2024-11-08 | 9.06 | 9.18 | 8.86 | 8.97 | -0.55% | 250,334 | 225,625,996 |
| 2024-11-07 | 8.71 | 9.05 | 8.64 | 9.02 | +2.97% | 268,594 | 239,253,030 |
| 2024-11-06 | 8.68 | 8.84 | 8.67 | 8.76 | +0.57% | 221,368 | 193,653,923 |
| 2024-11-05 | 8.58 | 8.71 | 8.51 | 8.71 | +1.04% | 232,789 | 200,631,755 |
| 2024-11-04 | 8.64 | 8.66 | 8.49 | 8.62 | +0.23% | 177,220 | 151,749,829 |
| 2024-11-01 | 8.54 | 8.75 | 8.53 | 8.6 | +0.94% | 226,573 | 196,067,502 |
| 2024-10-31 | 8.5 | 8.56 | 8.41 | 8.52 | -0.47% | 166,448 | 141,419,007 |
| 2024-10-30 | 8.69 | 8.73 | 8.45 | 8.56 | -1.61% | 216,375 | 185,186,442 |
| 2024-10-29 | 9.18 | 9.2 | 8.7 | 8.7 | -6.65% | 376,540 | 333,926,496 |
| 2024-10-28 | 9.18 | 9.32 | 9.1 | 9.32 | +1.08% | 153,332 | 141,516,798 |
| 2024-10-25 | 9.18 | 9.29 | 9.14 | 9.22 | +0.33% | 123,229 | 113,522,601 |
| 2024-10-24 | 9.22 | 9.29 | 9.15 | 9.19 | -0.76% | 123,073 | 113,138,309 |
| 2024-10-23 | 9.34 | 9.34 | 9.14 | 9.26 | -0.32% | 172,065 | 158,874,141 |
| 2024-10-22 | 9.31 | 9.35 | 9.19 | 9.29 | +0.22% | 151,526 | 140,340,574 |
| 2024-10-21 | 9.3 | 9.39 | 9.12 | 9.27 | -0.32% | 188,689 | 174,991,350 |
| 2024-10-18 | 9.25 | 9.44 | 9.16 | 9.3 | +0.76% | 211,318 | 196,451,469 |
| 2024-10-17 | 9.37 | 9.56 | 9.22 | 9.23 | -1.39% | 126,217 | 118,471,658 |
| 2024-10-16 | 9.23 | 9.47 | 9.23 | 9.36 | -0.32% | 124,161 | 116,264,680 |
| 2024-10-15 | 9.49 | 9.71 | 9.29 | 9.39 | -2.59% | 188,255 | 178,467,315 |
| 2024-10-14 | 9.36 | 9.72 | 9.2 | 9.64 | +2.77% | 267,253 | 254,608,402 |
| 2024-10-11 | 10.03 | 10.03 | 9.15 | 9.38 | -6.57% | 477,937 | 455,247,832 |
| 2024-10-10 | 9.1 | 10.04 | 9.1 | 10.04 | +9.97% | 305,543 | 297,154,809 |
| 2024-10-09 | 9.78 | 9.79 | 9.12 | 9.13 | -9.24% | 326,956 | 308,304,803 |
| 2024-10-08 | 10.86 | 10.98 | 9.62 | 10.06 | +0.4% | 452,729 | 461,357,979 |
| 2024-09-30 | 9.76 | 10.25 | 9.68 | 10.02 | +4.59% | 440,397 | 439,033,308 |
| 2024-09-27 | 9.43 | 9.63 | 9.31 | 9.58 | +1.91% | 131,372 | 123,867,817 |
| 2024-09-26 | 8.92 | 9.42 | 8.92 | 9.4 | +5.15% | 197,777 | 181,969,364 |
| 2024-09-25 | 9.15 | 9.29 | 8.92 | 8.94 | -1.54% | 249,574 | 226,580,836 |
| 2024-09-24 | 8.45 | 9.12 | 8.4 | 9.08 | +8.22% | 272,751 | 240,238,823 |
| 2024-09-23 | 8.2 | 8.47 | 8.14 | 8.39 | +2.69% | 113,420 | 94,321,164 |
| 2024-09-20 | 8.19 | 8.27 | 8.08 | 8.17 | -0.73% | 86,851 | 70,950,548 |
| 2024-09-19 | 8.11 | 8.26 | 7.97 | 8.23 | +1.6% | 124,285 | 101,250,946 |
| 2024-09-18 | 7.72 | 8.12 | 7.67 | 8.1 | +4.92% | 140,176 | 111,126,200 |
| 2024-09-13 | 7.88 | 7.91 | 7.7 | 7.72 | -1.91% | 83,987 | 65,576,687 |
| 2024-09-12 | 7.66 | 7.91 | 7.66 | 7.87 | +3.28% | 158,393 | 123,327,369 |
| 2024-09-11 | 7.79 | 7.79 | 7.5 | 7.62 | -2.93% | 132,156 | 100,662,730 |
| 2024-09-10 | 7.92 | 8.03 | 7.74 | 7.85 | -0.88% | 110,330 | 86,816,965 |
| 2024-09-09 | 8.07 | 8.1 | 7.84 | 7.92 | -2.58% | 137,325 | 109,075,802 |
| 2024-09-06 | 8.28 | 8.3 | 8.11 | 8.13 | -1.33% | 98,799 | 80,711,132 |
| 2024-09-05 | 8.53 | 8.65 | 8.17 | 8.24 | -3.63% | 187,427 | 155,989,465 |
| 2024-09-04 | 8.7 | 8.73 | 8.47 | 8.55 | -2.29% | 117,783 | 100,822,407 |
| 2024-09-03 | 8.74 | 8.98 | 8.63 | 8.75 | -1.13% | 182,706 | 160,098,429 |
| 2024-09-02 | 8.67 | 9 | 8.65 | 8.85 | +2.19% | 286,399 | 253,918,923 |
| 2024-08-30 | 8.55 | 8.86 | 8.52 | 8.66 | +0.46% | 219,290 | 190,222,574 |
| 2024-08-29 | 8.64 | 8.67 | 8.33 | 8.62 | -0.23% | 288,354 | 245,455,873 |
| 2024-08-28 | 8.72 | 9.04 | 8.59 | 8.64 | -0.92% | 391,928 | 343,147,644 |
| 2024-08-27 | 8.2 | 8.72 | 8.13 | 8.72 | +9.96% | 288,914 | 245,743,750 |
| 2024-08-26 | 8.04 | 8.07 | 7.9 | 7.93 | -0.75% | 77,903 | 61,966,954 |
| 2024-08-23 | 8.02 | 8.19 | 7.94 | 7.99 | -0.62% | 61,513 | 49,520,223 |
| 2024-08-22 | 8.05 | 8.14 | 7.95 | 8.04 | -0.25% | 63,697 | 51,271,427 |
| 2024-08-21 | 8.18 | 8.23 | 7.88 | 8.06 | -1.47% | 89,104 | 71,648,655 |
| 2024-08-20 | 8.46 | 8.48 | 8.07 | 8.18 | -3.88% | 114,440 | 93,815,943 |
| 2024-08-19 | 8.35 | 8.59 | 8.33 | 8.51 | +1.55% | 99,677 | 84,703,692 |
| 2024-08-16 | 8.27 | 8.43 | 8.22 | 8.38 | +1.45% | 110,752 | 92,568,653 |
| 2024-08-15 | 8.08 | 8.34 | 8.03 | 8.26 | +2.23% | 84,862 | 69,727,483 |
| 2024-08-14 | 8.18 | 8.2 | 8.07 | 8.08 | -1.58% | 56,665 | 46,023,976 |
| 2024-08-13 | 8.14 | 8.25 | 8.07 | 8.21 | +0.24% | 91,969 | 75,027,957 |
| 2024-08-12 | 8.05 | 8.19 | 7.97 | 8.19 | +1.49% | 88,704 | 72,016,702 |
| 2024-08-09 | 8.04 | 8.2 | 7.97 | 8.07 | +1% | 69,842 | 56,487,226 |
| 2024-08-08 | 8 | 8.07 | 7.92 | 7.99 | -0.62% | 54,932 | 43,877,468 |
| 2024-08-07 | 8.14 | 8.15 | 7.91 | 8.04 | +0.12% | 103,140 | 82,850,324 |
| 2024-08-06 | 7.9 | 8.11 | 7.86 | 8.03 | +2.55% | 98,871 | 79,008,110 |
| 2024-08-05 | 7.82 | 8.04 | 7.8 | 7.83 | -0.89% | 92,672 | 73,310,996 |
| 2024-08-02 | 7.94 | 8.01 | 7.85 | 7.9 | -0.88% | 63,472 | 50,403,533 |
| 2024-08-01 | 8.09 | 8.21 | 7.92 | 7.97 | -1.12% | 133,602 | 107,274,379 |
| 2024-07-31 | 7.76 | 8.07 | 7.7 | 8.06 | +4.54% | 129,721 | 103,389,046 |
| 2024-07-30 | 7.83 | 7.84 | 7.68 | 7.71 | -1.78% | 84,080 | 64,978,240 |
| 2024-07-29 | 7.95 | 7.98 | 7.77 | 7.85 | -1.26% | 83,267 | 65,429,934 |
| 2024-07-26 | 7.93 | 8.1 | 7.9 | 7.95 | -0.13% | 85,749 | 68,320,097 |
| 2024-07-25 | 8.1 | 8.1 | 7.89 | 7.96 | -1.61% | 91,290 | 72,747,749 |
| 2024-07-24 | 8.25 | 8.25 | 8.03 | 8.09 | -0.86% | 91,915 | 74,673,503 |
| 2024-07-23 | 8.35 | 8.4 | 8.15 | 8.16 | -2.39% | 96,124 | 79,420,813 |
| 2024-07-22 | 8.46 | 8.47 | 8.19 | 8.36 | -1.76% | 130,243 | 108,369,000 |
| 2024-07-19 | 8.58 | 8.6 | 8.45 | 8.51 | -0.93% | 84,326 | 71,788,612 |
| 2024-07-18 | 8.5 | 8.67 | 8.33 | 8.59 | +0.94% | 100,545 | 85,532,167 |
| 2024-07-17 | 8.66 | 8.73 | 8.45 | 8.51 | -2.63% | 99,079 | 84,685,917 |
| 2024-07-16 | 8.66 | 8.85 | 8.57 | 8.74 | +2.1% | 140,986 | 122,626,154 |
| 2024-07-15 | 8.62 | 8.66 | 8.37 | 8.56 | +0.23% | 109,146 | 93,666,457 |
| 2024-07-12 | 8.75 | 8.85 | 8.5 | 8.54 | -2.51% | 107,201 | 92,579,508 |
| 2024-07-11 | 8.7 | 8.84 | 8.59 | 8.76 | +1.39% | 120,296 | 104,998,338 |
| 2024-07-10 | 9 | 9.04 | 8.49 | 8.64 | -4.95% | 189,949 | 164,561,369 |
| 2024-07-09 | 8.87 | 9.13 | 8.83 | 9.09 | +1.91% | 108,741 | 97,678,393 |
| 2024-07-08 | 9.05 | 9.08 | 8.84 | 8.92 | -1% | 105,916 | 94,774,198 |
| 2024-07-05 | 9.05 | 9.09 | 8.92 | 9.01 | -0.33% | 85,567 | 76,973,671 |
| 2024-07-04 | 9.19 | 9.3 | 9 | 9.04 | -1.53% | 86,480 | 78,886,956 |
| 2024-07-03 | 9.45 | 9.48 | 9.1 | 9.18 | -2.96% | 110,382 | 102,035,927 |
| 2024-07-02 | 9.6 | 9.7 | 9.23 | 9.46 | -1.46% | 155,228 | 146,333,555 |
| 2024-07-01 | 9.24 | 9.69 | 9.14 | 9.6 | +4.46% | 132,904 | 126,277,703 |
| 2024-06-28 | 9.01 | 9.3 | 9 | 9.19 | +2% | 112,813 | 103,373,234 |
| 2024-06-27 | 9.25 | 9.27 | 8.99 | 9.01 | -2.28% | 93,783 | 85,388,548 |
| 2024-06-26 | 9.11 | 9.27 | 9 | 9.22 | -2.43% | 116,356 | 106,337,698 |
| 2024-06-25 | 9.46 | 9.58 | 9.38 | 9.45 | -0.53% | 108,750 | 103,027,670 |
| 2024-06-24 | 9.71 | 9.81 | 9.36 | 9.5 | -2.26% | 136,306 | 129,749,162 |
| 2024-06-21 | 9.73 | 9.89 | 9.64 | 9.72 | +0.1% | 123,715 | 120,724,371 |
| 2024-06-20 | 9.69 | 9.82 | 9.62 | 9.71 | +1.15% | 124,257 | 120,983,792 |
| 2024-06-19 | 9.65 | 9.81 | 9.56 | 9.6 | -0.52% | 97,301 | 94,018,445 |
| 2024-06-18 | 9.72 | 9.75 | 9.56 | 9.65 | -0.41% | 113,016 | 109,218,199 |
| 2024-06-17 | 9.89 | 9.94 | 9.62 | 9.69 | -2.02% | 134,169 | 130,658,338 |
| 2024-06-14 | 9.86 | 10.1 | 9.79 | 9.89 | +0.1% | 128,488 | 127,654,565 |
| 2024-06-13 | 10.03 | 10.19 | 9.79 | 9.88 | -2.76% | 171,199 | 170,501,788 |
| 2024-06-12 | 9.76 | 10.24 | 9.68 | 10.16 | +3.99% | 201,322 | 201,137,957 |
| 2024-06-11 | 9.96 | 9.97 | 9.61 | 9.77 | -1.91% | 138,119 | 134,434,194 |
| 2024-06-07 | 9.85 | 10 | 9.8 | 9.96 | +0.4% | 121,062 | 119,759,116 |
| 2024-06-06 | 9.69 | 10.15 | 9.67 | 9.92 | +2.48% | 193,228 | 192,058,518 |
| 2024-06-05 | 9.84 | 9.93 | 9.66 | 9.68 | -1.93% | 165,700 | 162,078,057 |
| 2024-06-04 | 9.92 | 9.96 | 9.76 | 9.87 | -0.5% | 151,039 | 148,994,232 |
| 2024-06-03 | 10.06 | 10.13 | 9.8 | 9.92 | -2.27% | 209,962 | 209,053,245 |
| 2024-05-31 | 10.09 | 10.22 | 9.93 | 10.15 | +1.7% | 194,837 | 197,002,721 |
| 2024-05-30 | 10.4 | 10.4 | 9.95 | 9.98 | -4.13% | 229,844 | 232,914,473 |
| 2024-05-29 | 10.27 | 10.71 | 10.05 | 10.41 | +2.06% | 248,999 | 260,046,386 |
| 2024-05-28 | 10.34 | 10.44 | 10.18 | 10.2 | -1.16% | 156,386 | 161,184,472 |
| 2024-05-27 | 10.01 | 10.45 | 10.01 | 10.32 | +3.72% | 239,556 | 246,018,710 |
| 2024-05-24 | 10.11 | 10.25 | 9.9 | 9.95 | -1.49% | 182,465 | 183,842,290 |
| 2024-05-23 | 10.22 | 10.34 | 10.04 | 10.1 | -2.32% | 186,456 | 189,521,649 |
| 2024-05-22 | 10.6 | 10.74 | 10.25 | 10.34 | -2.18% | 194,286 | 203,238,638 |
| 2024-05-21 | 10.69 | 10.79 | 10.46 | 10.57 | -0.66% | 216,989 | 229,834,727 |
| 2024-05-20 | 9.73 | 10.74 | 9.71 | 10.64 | +8.79% | 317,375 | 327,470,516 |
| 2024-05-17 | 9.78 | 9.86 | 9.61 | 9.78 | +0.31% | 143,724 | 139,723,980 |
| 2024-05-16 | 9.79 | 9.93 | 9.67 | 9.75 | +0.21% | 136,861 | 133,796,888 |
| 2024-05-15 | 9.59 | 10.02 | 9.58 | 9.73 | -0.21% | 182,843 | 179,357,716 |
| 2024-05-14 | 9.84 | 9.9 | 9.52 | 9.75 | -1.91% | 234,158 | 226,940,334 |
| 2024-05-13 | 9.67 | 10.05 | 9.45 | 9.94 | +3.11% | 259,521 | 254,081,381 |
| 2024-05-10 | 9.44 | 9.75 | 9.38 | 9.64 | +2.34% | 229,598 | 219,616,576 |
| 2024-05-09 | 9.16 | 9.46 | 9.12 | 9.42 | +2.61% | 307,749 | 286,668,861 |
| 2024-05-08 | 8.92 | 9.35 | 8.92 | 9.18 | +2.91% | 331,652 | 305,314,675 |
| 2024-05-07 | 8.59 | 8.95 | 8.59 | 8.92 | +3% | 217,325 | 190,897,998 |
| 2024-05-06 | 8.31 | 8.7 | 8.17 | 8.66 | +4.34% | 234,340 | 199,613,329 |
| 2024-04-30 | 8.05 | 8.41 | 8.05 | 8.3 | +2.98% | 212,558 | 175,804,013 |
| 2024-04-29 | 7.92 | 8.1 | 7.88 | 8.06 | +1.77% | 227,464 | 182,221,763 |
| 2024-04-26 | 7.99 | 8.13 | 7.82 | 7.92 | -1.37% | 194,969 | 154,817,401 |
| 2024-04-25 | 7.91 | 8.08 | 7.83 | 8.03 | +1.52% | 197,179 | 156,783,761 |
| 2024-04-24 | 7.98 | 8.02 | 7.8 | 7.91 | -1% | 168,999 | 133,226,608 |
| 2024-04-23 | 7.97 | 8.17 | 7.89 | 7.99 | -1.11% | 224,349 | 179,482,560 |
| 2024-04-22 | 8.49 | 8.61 | 8.06 | 8.08 | -5.72% | 321,983 | 265,600,315 |
| 2024-04-19 | 8.56 | 8.8 | 8.49 | 8.57 | +0.12% | 242,700 | 209,564,991 |
| 2024-04-18 | 8.54 | 8.75 | 8.45 | 8.56 | +0.23% | 206,274 | 177,091,847 |
| 2024-04-17 | 8.3 | 8.54 | 8.3 | 8.54 | +1.79% | 267,539 | 225,754,922 |
| 2024-04-16 | 8.5 | 8.59 | 8.23 | 8.39 | +1.08% | 421,255 | 355,248,387 |
| 2024-04-15 | 8.35 | 8.43 | 8.2 | 8.3 | -1.54% | 215,161 | 179,071,488 |
| 2024-04-12 | 8.21 | 8.51 | 8.21 | 8.43 | -0.12% | 203,769 | 171,443,755 |
| 2024-04-11 | 8.07 | 8.68 | 8.03 | 8.44 | +3.94% | 345,424 | 290,630,099 |
| 2024-04-10 | 7.83 | 8.17 | 7.83 | 8.12 | +3.44% | 290,365 | 232,582,025 |
| 2024-04-09 | 7.73 | 7.98 | 7.7 | 7.85 | +1.42% | 181,652 | 142,637,560 |
| 2024-04-08 | 7.65 | 7.95 | 7.57 | 7.74 | +1.84% | 269,675 | 209,987,545 |
| 2024-04-03 | 7.41 | 7.62 | 7.4 | 7.6 | +2.43% | 209,025 | 157,684,524 |
| 2024-04-02 | 7.3 | 7.51 | 7.29 | 7.42 | +1.09% | 119,598 | 88,763,254 |
| 2024-04-01 | 7.35 | 7.42 | 7.14 | 7.34 | -0.81% | 132,912 | 96,712,605 |
| 2024-03-29 | 7.06 | 7.4 | 7.06 | 7.4 | +4.08% | 129,984 | 94,403,082 |
| 2024-03-28 | 7.01 | 7.2 | 6.97 | 7.11 | +0.99% | 95,339 | 67,650,032 |
| 2024-03-27 | 6.96 | 7.13 | 6.96 | 7.04 | +0.14% | 100,419 | 70,963,402 |
| 2024-03-26 | 7.16 | 7.21 | 6.92 | 7.03 | -1.68% | 128,503 | 90,177,017 |
| 2024-03-25 | 7.28 | 7.39 | 7.14 | 7.15 | -2.59% | 102,322 | 74,267,873 |
| 2024-03-22 | 7.33 | 7.46 | 7.2 | 7.34 | 0% | 108,453 | 79,306,863 |
| 2024-03-21 | 7.31 | 7.4 | 7.19 | 7.34 | 0% | 122,664 | 89,697,100 |
| 2024-03-20 | 7.2 | 7.41 | 7.17 | 7.34 | +1.66% | 137,967 | 100,891,287 |
| 2024-03-19 | 7.17 | 7.36 | 7.16 | 7.22 | +0.7% | 146,808 | 106,739,965 |
| 2024-03-18 | 7.24 | 7.27 | 7.03 | 7.17 | -0.97% | 158,783 | 113,594,178 |
| 2024-03-15 | 7.42 | 7.59 | 7.19 | 7.24 | -3.08% | 258,038 | 189,054,098 |
| 2024-03-14 | 7.28 | 7.52 | 7.24 | 7.47 | +2.33% | 190,997 | 141,878,014 |
| 2024-03-13 | 7.14 | 7.32 | 7.07 | 7.3 | +2.1% | 198,104 | 142,368,924 |
| 2024-03-12 | 7.35 | 7.36 | 7.07 | 7.15 | -2.99% | 202,760 | 145,417,756 |
| 2024-03-11 | 7.64 | 7.66 | 7.23 | 7.37 | -3.15% | 204,036 | 150,767,120 |
| 2024-03-08 | 7.66 | 7.7 | 7.45 | 7.61 | -0.65% | 201,374 | 151,913,629 |
| 2024-03-07 | 7.65 | 7.85 | 7.62 | 7.66 | -1.29% | 244,293 | 188,780,382 |
| 2024-03-06 | 7.65 | 7.85 | 7.62 | 7.76 | +1.44% | 246,867 | 191,624,074 |
| 2024-03-05 | 7.72 | 7.87 | 7.54 | 7.65 | -0.91% | 270,499 | 207,417,054 |
| 2024-03-04 | 7.59 | 7.77 | 7.52 | 7.72 | +1.58% | 255,455 | 196,320,759 |
| 2024-03-01 | 7.33 | 7.69 | 7.33 | 7.6 | +3.12% | 313,336 | 235,426,910 |
| 2024-02-29 | 7.21 | 7.38 | 7.2 | 7.37 | +2.65% | 240,988 | 175,781,955 |
| 2024-02-28 | 7.4 | 7.42 | 7.16 | 7.18 | -2.84% | 255,211 | 186,280,678 |
| 2024-02-27 | 7.37 | 7.43 | 7.28 | 7.39 | -0.4% | 167,357 | 123,006,905 |
| 2024-02-26 | 7.79 | 7.81 | 7.35 | 7.42 | -4.87% | 295,789 | 223,313,584 |
| 2024-02-23 | 7.65 | 8.17 | 7.65 | 7.8 | +3.04% | 420,875 | 332,430,873 |
| 2024-02-22 | 7.18 | 7.59 | 7.15 | 7.57 | +4.7% | 294,511 | 219,088,471 |
| 2024-02-21 | 7.23 | 7.36 | 7.13 | 7.23 | +0.14% | 232,118 | 169,401,764 |
| 2024-02-20 | 7.23 | 7.37 | 7.11 | 7.22 | -0.41% | 200,511 | 144,996,853 |
| 2024-02-19 | 6.89 | 7.28 | 6.76 | 7.25 | +5.22% | 270,925 | 192,589,289 |
| 2024-02-08 | 6.78 | 7.02 | 6.75 | 6.89 | +2.07% | 157,360 | 108,836,627 |
| 2024-02-07 | 6.58 | 6.77 | 6.45 | 6.75 | +3.37% | 192,877 | 128,692,865 |
| 2024-02-06 | 6.35 | 6.75 | 6.13 | 6.53 | +1.87% | 202,804 | 129,754,609 |
| 2024-02-05 | 6.64 | 6.64 | 6.2 | 6.41 | -3.61% | 206,087 | 132,811,655 |
| 2024-02-02 | 6.8 | 6.87 | 6.49 | 6.65 | -1.77% | 153,452 | 102,987,280 |
| 2024-02-01 | 6.96 | 6.97 | 6.65 | 6.77 | -3.01% | 191,730 | 130,626,067 |
| 2024-01-31 | 6.94 | 7.19 | 6.9 | 6.98 | +0.87% | 240,105 | 169,156,495 |
| 2024-01-30 | 6.9 | 7.07 | 6.86 | 6.92 | -0.72% | 171,015 | 119,263,692 |
| 2024-01-29 | 7.05 | 7.06 | 6.85 | 6.97 | -1.83% | 220,128 | 153,516,313 |
| 2024-01-26 | 7.06 | 7.3 | 6.97 | 7.1 | +2.31% | 446,165 | 317,096,000 |
| 2024-01-25 | 6.34 | 6.94 | 6.31 | 6.94 | +9.98% | 358,106 | 243,969,411 |
| 2024-01-24 | 6.18 | 6.32 | 6.08 | 6.31 | +2.6% | 104,888 | 65,125,214 |
| 2024-01-23 | 5.92 | 6.19 | 5.85 | 6.15 | +4.24% | 127,415 | 76,696,862 |
| 2024-01-22 | 6.28 | 6.28 | 5.86 | 5.9 | -6.35% | 105,186 | 63,836,246 |
| 2024-01-19 | 6.4 | 6.44 | 6.27 | 6.3 | -1.56% | 71,671 | 45,480,178 |
| 2024-01-18 | 6.48 | 6.51 | 6.22 | 6.4 | -2.14% | 143,754 | 91,135,892 |
| 2024-01-17 | 6.59 | 6.66 | 6.54 | 6.54 | -0.76% | 65,341 | 43,157,312 |
| 2024-01-16 | 6.58 | 6.65 | 6.51 | 6.59 | -0.3% | 62,586 | 41,144,495 |
| 2024-01-15 | 6.57 | 6.67 | 6.57 | 6.61 | -0.15% | 56,667 | 37,508,749 |
| 2024-01-12 | 6.6 | 6.67 | 6.55 | 6.62 | +0.46% | 50,009 | 33,138,726 |
| 2024-01-11 | 6.66 | 6.66 | 6.54 | 6.59 | -0.9% | 79,095 | 52,188,163 |
| 2024-01-10 | 6.75 | 6.76 | 6.63 | 6.65 | -1.48% | 70,049 | 46,766,514 |
| 2024-01-09 | 6.63 | 6.78 | 6.57 | 6.75 | +1.2% | 143,855 | 96,189,138 |
| 2024-01-08 | 6.73 | 6.78 | 6.64 | 6.67 | -1.19% | 106,077 | 71,125,042 |
| 2024-01-05 | 6.71 | 6.87 | 6.71 | 6.75 | -0.3% | 138,241 | 93,823,582 |
| 2024-01-04 | 6.68 | 6.8 | 6.65 | 6.77 | +1.2% | 173,905 | 116,867,248 |
| 2024-01-03 | 6.52 | 6.69 | 6.52 | 6.69 | +2.29% | 161,203 | 107,038,778 |
| 2024-01-02 | 6.31 | 6.6 | 6.3 | 6.54 | +3.48% | 175,198 | 114,073,941 |
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：