股票概览
8.29
-2.81%
-0.24
8.52
开盘价
8.54
最高价
8.28
最低价
121,673
成交量
数据更新至: 2024-12-31
技术指标
8.40
MA5 (5日均线)
8.37
MA10 (10日均线)
8.47
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 | 8.28 | 8.29 | -2.81% | 121,673 | 101,945,943 |
| 2024-12-30 | 8.45 | 8.57 | 8.41 | 8.53 | +0.83% | 114,491 | 97,508,386 |
| 2024-12-27 | 8.42 | 8.48 | 8.34 | 8.46 | +0.59% | 92,111 | 77,707,076 |
| 2024-12-26 | 8.32 | 8.46 | 8.29 | 8.41 | +1.08% | 85,897 | 72,242,986 |
| 2024-12-25 | 8.41 | 8.42 | 8.27 | 8.32 | -0.95% | 76,430 | 63,651,195 |
| 2024-12-24 | 8.2 | 8.41 | 8.2 | 8.4 | +2.19% | 102,833 | 85,944,717 |
| 2024-12-23 | 8.34 | 8.4 | 8.18 | 8.22 | -1.67% | 97,587 | 80,871,606 |
| 2024-12-20 | 8.41 | 8.42 | 8.32 | 8.36 | -0.59% | 71,201 | 59,478,183 |
| 2024-12-19 | 8.24 | 8.42 | 8.2 | 8.41 | +1.57% | 111,483 | 92,614,409 |
| 2024-12-18 | 8.35 | 8.39 | 8.26 | 8.28 | -0.72% | 102,282 | 85,200,463 |
| 2024-12-17 | 8.4 | 8.48 | 8.31 | 8.34 | -1.07% | 109,725 | 91,971,576 |
| 2024-12-16 | 8.53 | 8.56 | 8.39 | 8.43 | -1.06% | 113,909 | 96,316,063 |
| 2024-12-13 | 8.67 | 8.68 | 8.51 | 8.52 | -2.07% | 147,272 | 126,275,413 |
| 2024-12-12 | 8.66 | 8.71 | 8.57 | 8.7 | +0.58% | 146,215 | 126,686,967 |
| 2024-12-11 | 8.59 | 8.69 | 8.57 | 8.65 | +0.7% | 115,109 | 99,474,409 |
| 2024-12-10 | 8.8 | 8.83 | 8.58 | 8.59 | -0.23% | 218,832 | 189,884,692 |
| 2024-12-09 | 8.65 | 8.69 | 8.56 | 8.61 | -0.46% | 121,968 | 105,190,705 |
| 2024-12-06 | 8.64 | 8.68 | 8.49 | 8.65 | +0.12% | 155,713 | 133,857,732 |
| 2024-12-05 | 8.61 | 8.66 | 8.57 | 8.64 | +0.12% | 103,607 | 89,260,084 |
| 2024-12-04 | 8.78 | 8.78 | 8.6 | 8.63 | -1.82% | 129,886 | 112,677,737 |
| 2024-12-03 | 8.81 | 8.83 | 8.67 | 8.79 | -0.11% | 145,786 | 127,435,162 |
| 2024-12-02 | 8.7 | 8.84 | 8.64 | 8.8 | +1.27% | 176,797 | 155,320,905 |
| 2024-11-29 | 8.63 | 8.78 | 8.55 | 8.69 | +0.58% | 158,338 | 137,593,171 |
| 2024-11-28 | 8.77 | 8.83 | 8.61 | 8.64 | -1.48% | 133,764 | 116,432,437 |
| 2024-11-27 | 8.65 | 8.77 | 8.45 | 8.77 | +0.92% | 183,731 | 157,950,903 |
| 2024-11-26 | 8.89 | 8.9 | 8.63 | 8.69 | -2.25% | 229,751 | 200,027,949 |
| 2024-11-25 | 8.63 | 8.9 | 8.58 | 8.89 | +3.01% | 251,514 | 220,591,774 |
| 2024-11-22 | 8.85 | 8.95 | 8.61 | 8.63 | -2.6% | 179,373 | 157,839,821 |
| 2024-11-21 | 8.78 | 8.92 | 8.72 | 8.86 | +1.14% | 200,552 | 176,992,780 |
| 2024-11-20 | 8.7 | 8.77 | 8.62 | 8.76 | +0.23% | 168,176 | 146,175,362 |
| 2024-11-19 | 8.53 | 8.74 | 8.51 | 8.74 | +2.46% | 169,166 | 146,070,134 |
| 2024-11-18 | 8.69 | 8.75 | 8.48 | 8.53 | -0.93% | 202,462 | 174,853,803 |
| 2024-11-15 | 8.63 | 8.79 | 8.61 | 8.61 | -0.92% | 155,906 | 135,610,600 |
| 2024-11-14 | 8.87 | 9.03 | 8.64 | 8.69 | -2.36% | 188,529 | 166,045,069 |
| 2024-11-13 | 8.77 | 8.92 | 8.74 | 8.9 | +1.14% | 175,368 | 154,990,952 |
| 2024-11-12 | 8.97 | 9.05 | 8.73 | 8.8 | -1.9% | 272,951 | 242,590,022 |
| 2024-11-11 | 8.87 | 8.99 | 8.79 | 8.97 | +1.01% | 219,569 | 195,731,713 |
| 2024-11-08 | 9.05 | 9.16 | 8.82 | 8.88 | -1.33% | 263,056 | 235,851,388 |
| 2024-11-07 | 8.86 | 9.01 | 8.73 | 9 | +2.62% | 258,601 | 230,033,813 |
| 2024-11-06 | 8.79 | 8.9 | 8.71 | 8.77 | +0.23% | 251,938 | 222,043,710 |
| 2024-11-05 | 8.58 | 8.75 | 8.55 | 8.75 | +2.1% | 233,693 | 202,933,329 |
| 2024-11-04 | 8.43 | 8.57 | 8.41 | 8.57 | +1.54% | 138,743 | 117,968,199 |
| 2024-11-01 | 8.51 | 8.6 | 8.39 | 8.44 | -1.4% | 219,201 | 186,082,123 |
| 2024-10-31 | 8.52 | 8.63 | 8.47 | 8.56 | +0.59% | 194,396 | 166,390,387 |
| 2024-10-30 | 8.49 | 8.65 | 8.4 | 8.51 | -0.58% | 164,813 | 140,216,668 |
| 2024-10-29 | 8.8 | 8.86 | 8.53 | 8.56 | -1.38% | 269,415 | 233,480,155 |
| 2024-10-28 | 8.68 | 8.71 | 8.54 | 8.68 | +1.05% | 263,696 | 227,081,178 |
| 2024-10-25 | 8.28 | 8.68 | 8.28 | 8.59 | +3.37% | 278,820 | 237,901,494 |
| 2024-10-24 | 8.35 | 8.37 | 8.23 | 8.31 | -1.19% | 122,278 | 101,231,206 |
| 2024-10-23 | 8.3 | 8.5 | 8.26 | 8.41 | +1.33% | 188,524 | 157,871,626 |
| 2024-10-22 | 8.1 | 8.32 | 8.08 | 8.3 | +1.72% | 191,989 | 158,065,362 |
| 2024-10-21 | 8.3 | 8.34 | 8.13 | 8.16 | -1.21% | 249,750 | 204,718,080 |
| 2024-10-18 | 8.06 | 8.41 | 8.05 | 8.26 | +2.48% | 171,072 | 140,965,604 |
| 2024-10-17 | 8.17 | 8.25 | 8.05 | 8.06 | -1.23% | 103,065 | 83,952,335 |
| 2024-10-16 | 8.1 | 8.25 | 8.06 | 8.16 | -0.12% | 112,624 | 91,922,920 |
| 2024-10-15 | 8.42 | 8.43 | 8.16 | 8.17 | -2.85% | 140,938 | 116,764,063 |
| 2024-10-14 | 8.3 | 8.45 | 8.18 | 8.41 | +1.57% | 154,234 | 128,398,387 |
| 2024-10-11 | 8.51 | 8.51 | 8.2 | 8.28 | -2.47% | 184,796 | 153,264,972 |
| 2024-10-10 | 8.6 | 8.76 | 8.38 | 8.49 | -0.47% | 219,562 | 188,064,713 |
| 2024-10-09 | 8.88 | 8.96 | 8.44 | 8.53 | -7.08% | 319,865 | 279,284,614 |
| 2024-10-08 | 9.6 | 9.63 | 8.74 | 9.18 | +4.91% | 449,964 | 413,656,358 |
| 2024-09-30 | 8.39 | 8.85 | 8.34 | 8.75 | +7.23% | 389,836 | 335,392,770 |
| 2024-09-27 | 7.9 | 8.2 | 7.9 | 8.16 | +4.08% | 149,310 | 120,309,461 |
| 2024-09-26 | 7.63 | 7.84 | 7.55 | 7.84 | +3.16% | 148,146 | 113,943,337 |
| 2024-09-25 | 7.6 | 7.78 | 7.59 | 7.6 | +0.53% | 114,965 | 88,469,574 |
| 2024-09-24 | 7.4 | 7.56 | 7.35 | 7.56 | +2.72% | 130,560 | 97,606,786 |
| 2024-09-23 | 7.37 | 7.49 | 7.34 | 7.36 | -0.54% | 64,640 | 47,738,121 |
| 2024-09-20 | 7.51 | 7.51 | 7.32 | 7.4 | -0.94% | 75,692 | 55,942,537 |
| 2024-09-19 | 7.4 | 7.59 | 7.3 | 7.47 | +1.77% | 87,191 | 65,044,416 |
| 2024-09-18 | 7.46 | 7.5 | 7.28 | 7.34 | -1.08% | 68,365 | 50,345,711 |
| 2024-09-13 | 7.6 | 7.6 | 7.42 | 7.42 | -1.46% | 69,329 | 51,751,083 |
| 2024-09-12 | 7.5 | 7.68 | 7.48 | 7.53 | +0.53% | 88,824 | 67,286,339 |
| 2024-09-11 | 7.43 | 7.54 | 7.38 | 7.49 | +0.67% | 59,027 | 44,138,375 |
| 2024-09-10 | 7.45 | 7.5 | 7.32 | 7.44 | -0.13% | 78,141 | 57,777,167 |
| 2024-09-09 | 7.47 | 7.56 | 7.43 | 7.45 | -1.06% | 98,567 | 73,669,034 |
| 2024-09-06 | 7.62 | 7.65 | 7.51 | 7.53 | -1.31% | 92,904 | 70,222,806 |
| 2024-09-05 | 7.66 | 7.79 | 7.6 | 7.63 | -1.17% | 119,721 | 91,797,079 |
| 2024-09-04 | 7.59 | 7.81 | 7.54 | 7.72 | +0.65% | 186,260 | 143,523,647 |
| 2024-09-03 | 7.51 | 7.69 | 7.41 | 7.67 | -0.39% | 221,503 | 167,842,994 |
| 2024-09-02 | 7.99 | 8 | 7.66 | 7.7 | +3.63% | 386,593 | 301,077,441 |
| 2024-08-30 | 7.4 | 7.52 | 7.34 | 7.43 | +0.54% | 93,046 | 69,329,665 |
| 2024-08-29 | 7.16 | 7.43 | 7.11 | 7.39 | +3.21% | 114,328 | 83,833,195 |
| 2024-08-28 | 7.06 | 7.17 | 7.02 | 7.16 | +1.13% | 74,248 | 52,778,678 |
| 2024-08-27 | 7.04 | 7.14 | 7.02 | 7.08 | -0.42% | 73,491 | 52,046,313 |
| 2024-08-26 | 7.04 | 7.17 | 7 | 7.11 | +2.01% | 102,969 | 73,241,053 |
| 2024-08-23 | 6.99 | 7.05 | 6.93 | 6.97 | -0.43% | 63,004 | 43,952,349 |
| 2024-08-22 | 7.07 | 7.1 | 6.95 | 7 | -0.57% | 72,887 | 51,082,985 |
| 2024-08-21 | 7.03 | 7.11 | 7.02 | 7.04 | -0.56% | 107,082 | 75,631,179 |
| 2024-08-20 | 7.25 | 7.41 | 7.05 | 7.08 | 0% | 205,818 | 148,725,435 |
| 2024-08-19 | 7.04 | 7.15 | 7.02 | 7.08 | +1% | 74,953 | 53,195,594 |
| 2024-08-16 | 7.12 | 7.18 | 7.01 | 7.01 | -1.82% | 60,185 | 42,584,204 |
| 2024-08-15 | 7.08 | 7.25 | 7.04 | 7.14 | +0.71% | 71,789 | 51,388,759 |
| 2024-08-14 | 7.19 | 7.22 | 7.09 | 7.09 | -1.39% | 47,867 | 34,118,901 |
| 2024-08-13 | 7.13 | 7.19 | 7.09 | 7.19 | +0.7% | 45,128 | 32,261,213 |
| 2024-08-12 | 7.16 | 7.2 | 7.11 | 7.14 | -0.28% | 50,938 | 36,394,337 |
| 2024-08-09 | 7.26 | 7.33 | 7.15 | 7.16 | -1.38% | 55,707 | 40,211,118 |
| 2024-08-08 | 7.24 | 7.32 | 7.14 | 7.26 | 0% | 59,249 | 42,895,658 |
| 2024-08-07 | 7.24 | 7.33 | 7.2 | 7.26 | -0.14% | 54,807 | 39,824,353 |
| 2024-08-06 | 7.28 | 7.36 | 7.17 | 7.27 | +0.41% | 73,712 | 53,533,220 |
| 2024-08-05 | 7.34 | 7.46 | 7.23 | 7.24 | -1.76% | 94,107 | 69,077,457 |
| 2024-08-02 | 7.5 | 7.52 | 7.35 | 7.37 | -2.12% | 68,931 | 51,172,444 |
| 2024-08-01 | 7.51 | 7.65 | 7.5 | 7.53 | +0.4% | 120,887 | 91,662,115 |
| 2024-07-31 | 7.27 | 7.51 | 7.22 | 7.5 | +3.73% | 122,050 | 90,559,759 |
| 2024-07-30 | 7.25 | 7.28 | 7.11 | 7.23 | -0.14% | 60,777 | 43,850,450 |
| 2024-07-29 | 7.52 | 7.52 | 7.22 | 7.24 | -3.6% | 104,031 | 75,851,016 |
| 2024-07-26 | 7.22 | 7.52 | 7.21 | 7.51 | +3.87% | 87,279 | 64,749,652 |
| 2024-07-25 | 7.07 | 7.3 | 7.03 | 7.23 | +1.83% | 61,498 | 44,277,570 |
| 2024-07-24 | 7.25 | 7.25 | 7.08 | 7.1 | -1.93% | 64,758 | 46,214,084 |
| 2024-07-23 | 7.39 | 7.39 | 7.23 | 7.24 | -1.76% | 54,757 | 40,081,301 |
| 2024-07-22 | 7.45 | 7.5 | 7.32 | 7.37 | -1.21% | 58,243 | 43,046,594 |
| 2024-07-19 | 7.51 | 7.53 | 7.42 | 7.46 | -1.06% | 48,458 | 36,164,325 |
| 2024-07-18 | 7.51 | 7.56 | 7.4 | 7.54 | -0.13% | 60,595 | 45,293,363 |
| 2024-07-17 | 7.66 | 7.69 | 7.52 | 7.55 | -1.56% | 51,112 | 38,703,464 |
| 2024-07-16 | 7.72 | 7.75 | 7.63 | 7.67 | -0.39% | 62,560 | 48,141,329 |
| 2024-07-15 | 7.77 | 7.79 | 7.67 | 7.7 | -1.41% | 61,112 | 47,105,124 |
| 2024-07-12 | 7.68 | 7.83 | 7.68 | 7.81 | +1.17% | 62,690 | 48,785,745 |
| 2024-07-11 | 7.6 | 7.75 | 7.58 | 7.72 | +2.66% | 63,178 | 48,609,869 |
| 2024-07-10 | 7.52 | 7.61 | 7.48 | 7.52 | -0.27% | 44,107 | 33,267,687 |
| 2024-07-09 | 7.35 | 7.57 | 7.28 | 7.54 | +3.01% | 69,415 | 51,651,995 |
| 2024-07-08 | 7.46 | 7.51 | 7.25 | 7.32 | -2.53% | 66,642 | 48,984,435 |
| 2024-07-05 | 7.51 | 7.54 | 7.38 | 7.51 | +0.81% | 68,362 | 50,949,545 |
| 2024-07-04 | 7.68 | 7.69 | 7.41 | 7.45 | -5.22% | 73,713 | 55,562,357 |
| 2024-07-03 | 7.97 | 8.04 | 7.84 | 7.86 | -1.38% | 60,025 | 47,399,934 |
| 2024-07-02 | 8.05 | 8.09 | 7.95 | 7.97 | -0.99% | 75,128 | 60,153,926 |
| 2024-07-01 | 7.94 | 8.12 | 7.87 | 8.05 | +0.37% | 76,882 | 61,430,392 |
| 2024-06-28 | 7.8 | 8.12 | 7.78 | 8.02 | +2.82% | 93,054 | 74,676,024 |
| 2024-06-27 | 7.92 | 8.01 | 7.78 | 7.8 | -2.62% | 64,446 | 50,590,557 |
| 2024-06-26 | 7.74 | 8.01 | 7.7 | 8.01 | +2.82% | 72,174 | 56,748,827 |
| 2024-06-25 | 7.78 | 7.89 | 7.74 | 7.79 | 0% | 72,015 | 56,240,217 |
| 2024-06-24 | 8 | 8.01 | 7.74 | 7.79 | -3.11% | 97,255 | 76,311,218 |
| 2024-06-21 | 8.17 | 8.17 | 8.03 | 8.04 | -0.5% | 52,546 | 42,421,589 |
| 2024-06-20 | 8.27 | 8.35 | 8.07 | 8.08 | -2.42% | 72,591 | 59,366,263 |
| 2024-06-19 | 8.46 | 8.54 | 8.28 | 8.28 | -2.36% | 81,698 | 68,525,707 |
| 2024-06-18 | 8.29 | 8.49 | 8.24 | 8.48 | +2.66% | 89,623 | 75,345,256 |
| 2024-06-17 | 8.13 | 8.37 | 8.07 | 8.26 | +1.47% | 73,279 | 60,605,307 |
| 2024-06-14 | 8.02 | 8.18 | 8.02 | 8.14 | +0.74% | 64,592 | 52,317,825 |
| 2024-06-13 | 8.12 | 8.18 | 8.03 | 8.08 | -0.74% | 84,122 | 68,096,348 |
| 2024-06-12 | 8.25 | 8.27 | 8.13 | 8.14 | -1.21% | 68,156 | 55,776,267 |
| 2024-06-11 | 8.25 | 8.28 | 8.14 | 8.24 | -0.36% | 78,279 | 64,224,525 |
| 2024-06-07 | 8.35 | 8.36 | 8.14 | 8.27 | -0.36% | 88,287 | 72,727,358 |
| 2024-06-06 | 8.43 | 8.56 | 8.25 | 8.3 | -1.54% | 93,950 | 78,396,368 |
| 2024-06-05 | 8.57 | 8.61 | 8.42 | 8.43 | -1.63% | 86,926 | 73,950,252 |
| 2024-06-04 | 8.4 | 8.58 | 8.35 | 8.57 | +1.9% | 103,330 | 87,688,600 |
| 2024-06-03 | 8.54 | 8.56 | 8.33 | 8.41 | -0.94% | 107,344 | 90,418,209 |
| 2024-05-31 | 8.54 | 8.65 | 8.47 | 8.49 | +0.24% | 86,670 | 74,071,306 |
| 2024-05-30 | 8.61 | 8.63 | 8.46 | 8.47 | -0.94% | 74,973 | 63,912,081 |
| 2024-05-29 | 8.65 | 8.66 | 8.5 | 8.55 | -0.93% | 78,667 | 67,579,347 |
| 2024-05-28 | 8.71 | 8.74 | 8.62 | 8.63 | -0.8% | 117,076 | 101,594,811 |
| 2024-05-27 | 8.42 | 8.7 | 8.37 | 8.7 | +3.57% | 169,230 | 145,250,561 |
| 2024-05-24 | 8.44 | 8.51 | 8.38 | 8.4 | -0.59% | 69,136 | 58,347,952 |
| 2024-05-23 | 8.51 | 8.54 | 8.42 | 8.45 | -0.59% | 81,865 | 69,404,819 |
| 2024-05-22 | 8.56 | 8.59 | 8.47 | 8.5 | -0.47% | 72,584 | 61,839,719 |
| 2024-05-21 | 8.6 | 8.62 | 8.49 | 8.54 | -0.93% | 58,956 | 50,386,297 |
| 2024-05-20 | 8.65 | 8.7 | 8.53 | 8.62 | +0.7% | 134,548 | 115,826,413 |
| 2024-05-17 | 8.5 | 8.58 | 8.33 | 8.56 | +1.78% | 116,044 | 98,111,394 |
| 2024-05-16 | 8.47 | 8.57 | 8.39 | 8.41 | 0% | 102,802 | 86,879,537 |
| 2024-05-15 | 8.47 | 8.62 | 8.41 | 8.41 | -1.41% | 84,284 | 71,773,743 |
| 2024-05-14 | 8.4 | 8.64 | 8.4 | 8.53 | +0.83% | 117,278 | 100,256,637 |
| 2024-05-13 | 8.4 | 8.52 | 8.34 | 8.46 | 0% | 95,377 | 80,564,671 |
| 2024-05-10 | 8.52 | 8.53 | 8.4 | 8.46 | -0.12% | 83,087 | 70,232,101 |
| 2024-05-09 | 8.29 | 8.52 | 8.28 | 8.47 | +2.54% | 121,371 | 102,790,853 |
| 2024-05-08 | 8.39 | 8.45 | 8.25 | 8.26 | -2.25% | 85,087 | 70,948,447 |
| 2024-05-07 | 8.4 | 8.46 | 8.36 | 8.45 | +0.36% | 89,631 | 75,472,670 |
| 2024-05-06 | 8.33 | 8.47 | 8.33 | 8.42 | +2.18% | 140,939 | 118,493,044 |
| 2024-04-30 | 8.3 | 8.35 | 8.23 | 8.24 | -1.2% | 142,391 | 117,778,628 |
| 2024-04-29 | 8.08 | 8.36 | 8.07 | 8.34 | +3.47% | 218,373 | 179,985,811 |
| 2024-04-26 | 7.92 | 8.07 | 7.88 | 8.06 | +1.64% | 115,097 | 92,113,426 |
| 2024-04-25 | 7.91 | 8.01 | 7.88 | 7.93 | -0.25% | 75,705 | 60,172,295 |
| 2024-04-24 | 7.81 | 7.95 | 7.75 | 7.95 | +1.53% | 87,020 | 68,554,858 |
| 2024-04-23 | 7.99 | 8.06 | 7.78 | 7.83 | -1.14% | 114,204 | 89,994,829 |
| 2024-04-22 | 7.9 | 8.03 | 7.86 | 7.92 | -0.63% | 90,984 | 72,310,405 |
| 2024-04-19 | 7.98 | 8.08 | 7.94 | 7.97 | +0.25% | 113,029 | 90,517,459 |
| 2024-04-18 | 8.03 | 8.04 | 7.85 | 7.95 | -0.25% | 89,498 | 71,179,481 |
| 2024-04-17 | 7.72 | 7.98 | 7.72 | 7.97 | +4.32% | 93,266 | 73,298,322 |
| 2024-04-16 | 7.93 | 7.94 | 7.62 | 7.64 | -2.92% | 105,443 | 81,657,288 |
| 2024-04-15 | 7.99 | 8.07 | 7.74 | 7.87 | -1.13% | 115,155 | 90,818,038 |
| 2024-04-12 | 8 | 8.05 | 7.93 | 7.96 | -0.62% | 67,348 | 53,927,115 |
| 2024-04-11 | 8 | 8.1 | 7.91 | 8.01 | +0.13% | 118,257 | 94,978,909 |
| 2024-04-10 | 8.1 | 8.1 | 7.93 | 8 | -1.11% | 72,622 | 58,139,955 |
| 2024-04-09 | 7.9 | 8.1 | 7.9 | 8.09 | +2.02% | 116,373 | 93,713,516 |
| 2024-04-08 | 7.99 | 8.04 | 7.93 | 7.93 | -1% | 96,923 | 77,390,949 |
| 2024-04-03 | 8.05 | 8.09 | 7.94 | 8.01 | -0.5% | 75,553 | 60,507,923 |
| 2024-04-02 | 8 | 8.06 | 7.91 | 8.05 | +0.75% | 115,740 | 92,501,193 |
| 2024-04-01 | 7.8 | 7.99 | 7.79 | 7.99 | +2.57% | 94,447 | 75,054,363 |
| 2024-03-29 | 7.64 | 7.8 | 7.64 | 7.79 | +1.96% | 75,635 | 58,455,302 |
| 2024-03-28 | 7.61 | 7.8 | 7.6 | 7.64 | -0.26% | 110,610 | 85,156,845 |
| 2024-03-27 | 7.85 | 7.88 | 7.66 | 7.66 | -2.3% | 65,248 | 50,667,148 |
| 2024-03-26 | 7.73 | 7.88 | 7.7 | 7.84 | +1.03% | 81,606 | 63,627,445 |
| 2024-03-25 | 7.88 | 7.98 | 7.76 | 7.76 | -2.51% | 79,326 | 62,369,155 |
| 2024-03-22 | 8.11 | 8.12 | 7.9 | 7.96 | -1.24% | 94,369 | 75,324,854 |
| 2024-03-21 | 8.16 | 8.17 | 8 | 8.06 | -0.86% | 127,570 | 102,786,055 |
| 2024-03-20 | 8.06 | 8.2 | 8.04 | 8.13 | +0.49% | 122,411 | 99,195,156 |
| 2024-03-19 | 7.99 | 8.22 | 7.94 | 8.09 | +1.38% | 188,692 | 153,279,975 |
| 2024-03-18 | 7.75 | 8.03 | 7.71 | 7.98 | +3.77% | 194,339 | 153,143,715 |
| 2024-03-15 | 7.55 | 7.71 | 7.5 | 7.69 | +1.85% | 100,713 | 76,875,244 |
| 2024-03-14 | 7.6 | 7.65 | 7.49 | 7.55 | -0.79% | 63,694 | 48,281,555 |
| 2024-03-13 | 7.62 | 7.65 | 7.56 | 7.61 | 0% | 72,609 | 55,212,969 |
| 2024-03-12 | 7.68 | 7.7 | 7.57 | 7.61 | -1.04% | 98,549 | 75,122,208 |
| 2024-03-11 | 7.45 | 7.72 | 7.44 | 7.69 | +3.36% | 135,837 | 103,419,068 |
| 2024-03-08 | 7.35 | 7.48 | 7.33 | 7.44 | +0.68% | 54,169 | 40,072,775 |
| 2024-03-07 | 7.53 | 7.55 | 7.37 | 7.39 | -0.81% | 65,234 | 48,716,880 |
| 2024-03-06 | 7.28 | 7.55 | 7.26 | 7.45 | +1.64% | 98,665 | 73,512,132 |
| 2024-03-05 | 7.41 | 7.41 | 7.28 | 7.33 | -1.35% | 70,414 | 51,661,447 |
| 2024-03-04 | 7.55 | 7.59 | 7.37 | 7.43 | -1.07% | 80,427 | 59,877,233 |
| 2024-03-01 | 7.45 | 7.54 | 7.43 | 7.51 | +0.67% | 98,794 | 74,057,065 |
| 2024-02-29 | 7.2 | 7.46 | 7.2 | 7.46 | +2.47% | 118,254 | 87,078,508 |
| 2024-02-28 | 7.47 | 7.64 | 7.27 | 7.28 | -2.54% | 135,250 | 100,970,811 |
| 2024-02-27 | 7.31 | 7.48 | 7.3 | 7.47 | +1.63% | 94,412 | 69,831,690 |
| 2024-02-26 | 7.3 | 7.47 | 7.26 | 7.35 | +0.82% | 116,192 | 85,630,939 |
| 2024-02-23 | 7.29 | 7.32 | 7.17 | 7.29 | +0.14% | 91,014 | 65,964,755 |
| 2024-02-22 | 7.26 | 7.37 | 7.18 | 7.28 | +0.41% | 86,448 | 62,617,906 |
| 2024-02-21 | 7.21 | 7.47 | 7.13 | 7.25 | +0.14% | 109,290 | 80,195,724 |
| 2024-02-20 | 7.34 | 7.34 | 7.12 | 7.24 | -1.23% | 90,941 | 65,486,776 |
| 2024-02-19 | 7.42 | 7.44 | 7.25 | 7.33 | -0.81% | 113,184 | 82,985,955 |
| 2024-02-08 | 7.21 | 7.55 | 7.15 | 7.39 | +2.5% | 143,224 | 105,875,689 |
| 2024-02-07 | 6.7 | 7.22 | 6.7 | 7.21 | +6.34% | 168,479 | 119,431,708 |
| 2024-02-06 | 6.27 | 6.81 | 6.22 | 6.78 | +8.13% | 167,770 | 109,817,975 |
| 2024-02-05 | 6.67 | 6.67 | 6.06 | 6.27 | -6.28% | 194,961 | 123,903,690 |
| 2024-02-02 | 6.98 | 7.03 | 6.55 | 6.69 | -4.15% | 111,026 | 75,520,873 |
| 2024-02-01 | 7.03 | 7.17 | 6.93 | 6.98 | -1.55% | 84,488 | 59,392,763 |
| 2024-01-31 | 7.22 | 7.31 | 7.07 | 7.09 | -2.48% | 90,579 | 64,938,643 |
| 2024-01-30 | 7.45 | 7.5 | 7.26 | 7.27 | -2.94% | 54,789 | 40,491,159 |
| 2024-01-29 | 7.59 | 7.66 | 7.49 | 7.49 | -1.45% | 59,718 | 44,987,260 |
| 2024-01-26 | 7.65 | 7.71 | 7.58 | 7.6 | -0.65% | 56,475 | 43,186,595 |
| 2024-01-25 | 7.46 | 7.66 | 7.37 | 7.65 | +2.96% | 75,801 | 57,083,537 |
| 2024-01-24 | 7.39 | 7.45 | 7.15 | 7.43 | +0.68% | 83,624 | 61,201,375 |
| 2024-01-23 | 7.35 | 7.43 | 7.13 | 7.38 | +0.68% | 95,445 | 69,694,517 |
| 2024-01-22 | 7.78 | 7.78 | 7.3 | 7.33 | -5.91% | 98,121 | 74,147,647 |
| 2024-01-19 | 7.9 | 7.97 | 7.79 | 7.79 | -1.39% | 55,044 | 43,272,404 |
| 2024-01-18 | 7.96 | 7.99 | 7.65 | 7.9 | -1% | 96,874 | 75,792,351 |
| 2024-01-17 | 8.13 | 8.13 | 7.98 | 7.98 | -1.6% | 53,296 | 42,997,281 |
| 2024-01-16 | 8.1 | 8.14 | 8.02 | 8.11 | +0.37% | 50,351 | 40,700,809 |
| 2024-01-15 | 8.01 | 8.14 | 8 | 8.08 | +0.12% | 50,301 | 40,697,257 |
| 2024-01-12 | 8.05 | 8.13 | 8.01 | 8.07 | +0.25% | 50,223 | 40,606,652 |
| 2024-01-11 | 7.91 | 8.09 | 7.86 | 8.05 | +1.9% | 66,869 | 53,426,634 |
| 2024-01-10 | 7.82 | 7.96 | 7.76 | 7.9 | +0.51% | 57,858 | 45,633,681 |
| 2024-01-09 | 7.83 | 7.93 | 7.78 | 7.86 | +0.51% | 51,072 | 40,069,495 |
| 2024-01-08 | 7.95 | 7.98 | 7.82 | 7.82 | -2.01% | 53,892 | 42,529,559 |
| 2024-01-05 | 8.06 | 8.11 | 7.95 | 7.98 | -0.62% | 59,390 | 47,739,846 |
| 2024-01-04 | 8.07 | 8.09 | 8 | 8.03 | -0.5% | 49,789 | 40,000,537 |
| 2024-01-03 | 8.04 | 8.09 | 8 | 8.07 | +0.5% | 55,953 | 45,046,772 |
| 2024-01-02 | 8.01 | 8.09 | 8 | 8.03 | +0.25% | 83,049 | 66,933,126 |
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：