股票概览
7.34
-1.74%
-0.13
7.47
开盘价
7.56
最高价
7.26
最低价
179,683
成交量
数据更新至: 2024-12-31
技术指标
7.36
MA5 (5日均线)
7.33
MA10 (10日均线)
7.40
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 | 7.47 | 7.56 | 7.26 | 7.34 | -1.74% | 179,683 | 133,177,458 |
| 2024-12-30 | 7.37 | 7.57 | 7.25 | 7.47 | +0.81% | 208,744 | 155,121,864 |
| 2024-12-27 | 7.28 | 7.5 | 7.23 | 7.41 | +1.51% | 264,121 | 195,055,567 |
| 2024-12-26 | 7.27 | 7.36 | 7.25 | 7.3 | 0% | 203,194 | 148,323,598 |
| 2024-12-25 | 7.22 | 7.32 | 7.13 | 7.3 | +0.83% | 193,636 | 140,112,490 |
| 2024-12-24 | 7.09 | 7.25 | 7.09 | 7.24 | +2.26% | 191,188 | 137,481,267 |
| 2024-12-23 | 7.28 | 7.28 | 7.06 | 7.08 | -2.88% | 189,306 | 135,099,369 |
| 2024-12-20 | 7.4 | 7.45 | 7.26 | 7.29 | -1.75% | 188,325 | 137,754,600 |
| 2024-12-19 | 7.36 | 7.46 | 7.23 | 7.42 | 0% | 193,084 | 141,881,185 |
| 2024-12-18 | 7.33 | 7.51 | 7.31 | 7.42 | +1.37% | 191,745 | 142,405,628 |
| 2024-12-17 | 7.61 | 7.62 | 7.28 | 7.32 | -3.81% | 251,200 | 185,613,320 |
| 2024-12-16 | 7.5 | 7.67 | 7.41 | 7.61 | +0.79% | 307,409 | 232,473,259 |
| 2024-12-13 | 7.55 | 7.68 | 7.5 | 7.55 | -0.26% | 312,466 | 237,583,132 |
| 2024-12-12 | 7.71 | 7.73 | 7.47 | 7.57 | -1.05% | 287,897 | 218,212,736 |
| 2024-12-11 | 7.55 | 7.83 | 7.51 | 7.65 | +1.32% | 359,461 | 274,723,002 |
| 2024-12-10 | 7.68 | 7.7 | 7.51 | 7.55 | +0.4% | 298,144 | 226,677,445 |
| 2024-12-09 | 7.63 | 7.64 | 7.46 | 7.52 | -1.44% | 258,147 | 194,698,837 |
| 2024-12-06 | 7.25 | 7.73 | 7.16 | 7.63 | +5.68% | 486,250 | 363,736,197 |
| 2024-12-05 | 7.08 | 7.26 | 7.04 | 7.22 | +2.56% | 209,144 | 150,074,042 |
| 2024-12-04 | 7.14 | 7.17 | 7 | 7.04 | -2.09% | 173,633 | 122,773,443 |
| 2024-12-03 | 7.15 | 7.26 | 7.04 | 7.19 | +0.56% | 225,595 | 161,447,461 |
| 2024-12-02 | 7.14 | 7.2 | 7.09 | 7.15 | +0.7% | 199,076 | 142,428,169 |
| 2024-11-29 | 6.94 | 7.17 | 6.94 | 7.1 | +1.87% | 224,591 | 159,221,470 |
| 2024-11-28 | 7.04 | 7.21 | 6.95 | 6.97 | -1.41% | 185,799 | 131,384,457 |
| 2024-11-27 | 6.89 | 7.09 | 6.73 | 7.07 | +1.58% | 217,120 | 149,712,250 |
| 2024-11-26 | 6.9 | 7.09 | 6.87 | 6.96 | +0.72% | 170,481 | 119,351,194 |
| 2024-11-25 | 6.96 | 7.01 | 6.76 | 6.91 | -0.43% | 188,419 | 129,182,693 |
| 2024-11-22 | 7.17 | 7.3 | 6.94 | 6.94 | -3.34% | 236,701 | 169,039,046 |
| 2024-11-21 | 7.22 | 7.29 | 7.12 | 7.18 | -0.97% | 197,289 | 141,860,646 |
| 2024-11-20 | 7.04 | 7.28 | 7.04 | 7.25 | +2.4% | 277,273 | 198,943,280 |
| 2024-11-19 | 7.06 | 7.1 | 6.94 | 7.08 | +0.28% | 212,538 | 149,350,645 |
| 2024-11-18 | 7.41 | 7.47 | 7.01 | 7.06 | -4.21% | 347,934 | 248,425,499 |
| 2024-11-15 | 7.45 | 7.77 | 7.33 | 7.37 | -1.07% | 412,743 | 312,132,679 |
| 2024-11-14 | 7.67 | 7.74 | 7.42 | 7.45 | -2.99% | 303,324 | 229,373,778 |
| 2024-11-13 | 7.5 | 7.78 | 7.49 | 7.68 | +1.05% | 468,117 | 359,673,923 |
| 2024-11-12 | 7.8 | 7.84 | 7.51 | 7.6 | -3.06% | 484,401 | 371,314,386 |
| 2024-11-11 | 7.52 | 7.84 | 7.46 | 7.84 | +3.29% | 599,253 | 461,685,452 |
| 2024-11-08 | 7.6 | 7.77 | 7.52 | 7.59 | -0.13% | 490,219 | 374,460,834 |
| 2024-11-07 | 7.49 | 7.64 | 7.39 | 7.6 | 0% | 499,217 | 375,429,308 |
| 2024-11-06 | 7.45 | 7.73 | 7.4 | 7.6 | +1.2% | 630,414 | 476,069,993 |
| 2024-11-05 | 7.38 | 7.6 | 7.22 | 7.51 | +2.32% | 785,022 | 582,678,838 |
| 2024-11-04 | 8.01 | 8.01 | 7.34 | 7.34 | -9.94% | 886,974 | 661,053,038 |
| 2024-11-01 | 7.65 | 8.15 | 7.65 | 8.15 | +9.99% | 1,058,302 | 852,233,561 |
| 2024-10-31 | 7.51 | 7.58 | 7.3 | 7.41 | -3.77% | 460,982 | 342,067,755 |
| 2024-10-30 | 7.7 | 7.84 | 7.54 | 7.7 | -3.75% | 634,551 | 487,616,233 |
| 2024-10-29 | 7.98 | 8.1 | 7.29 | 8 | +5.82% | 965,451 | 747,043,658 |
| 2024-10-28 | 7.21 | 7.68 | 7.16 | 7.56 | +4.85% | 427,481 | 318,499,383 |
| 2024-10-25 | 7.15 | 7.25 | 7.09 | 7.21 | +0.98% | 120,154 | 86,236,623 |
| 2024-10-24 | 7.04 | 7.16 | 6.97 | 7.14 | +0.42% | 135,469 | 95,755,317 |
| 2024-10-23 | 7.19 | 7.19 | 7.02 | 7.11 | -1.25% | 129,424 | 91,879,428 |
| 2024-10-22 | 7 | 7.5 | 6.99 | 7.2 | +2.42% | 279,827 | 202,310,237 |
| 2024-10-21 | 7.04 | 7.16 | 6.86 | 7.03 | +0.86% | 197,318 | 138,551,892 |
| 2024-10-18 | 6.8 | 7.11 | 6.74 | 6.97 | +2.5% | 178,853 | 124,226,988 |
| 2024-10-17 | 6.95 | 7.04 | 6.77 | 6.8 | -2.3% | 133,377 | 91,974,327 |
| 2024-10-16 | 6.83 | 7.08 | 6.8 | 6.96 | +0.43% | 140,683 | 97,753,140 |
| 2024-10-15 | 6.99 | 7.07 | 6.84 | 6.93 | -0.72% | 162,877 | 113,367,203 |
| 2024-10-14 | 6.89 | 7.04 | 6.7 | 6.98 | +2.05% | 144,382 | 99,268,789 |
| 2024-10-11 | 7.06 | 7.06 | 6.78 | 6.84 | -2.7% | 162,889 | 112,430,318 |
| 2024-10-10 | 7.08 | 7.28 | 6.84 | 7.03 | +1.01% | 222,095 | 157,786,123 |
| 2024-10-09 | 7.32 | 7.46 | 6.95 | 6.96 | -8.06% | 291,417 | 209,329,732 |
| 2024-10-08 | 8.32 | 8.32 | 7.28 | 7.57 | +0.13% | 457,751 | 350,161,598 |
| 2024-09-30 | 7.09 | 7.58 | 7.06 | 7.56 | +9.57% | 316,938 | 231,771,572 |
| 2024-09-27 | 6.8 | 7 | 6.6 | 6.9 | +3.6% | 136,474 | 92,792,704 |
| 2024-09-26 | 6.45 | 6.68 | 6.34 | 6.66 | +4.06% | 176,439 | 114,855,535 |
| 2024-09-25 | 6.13 | 6.68 | 6.12 | 6.4 | +4.92% | 294,584 | 190,295,680 |
| 2024-09-24 | 5.87 | 6.12 | 5.81 | 6.1 | +4.1% | 246,444 | 147,426,616 |
| 2024-09-23 | 5.95 | 5.99 | 5.85 | 5.86 | -1.51% | 139,999 | 82,844,379 |
| 2024-09-20 | 6.08 | 6.09 | 5.9 | 5.95 | -2.14% | 152,861 | 91,247,871 |
| 2024-09-19 | 6.18 | 6.26 | 6.03 | 6.08 | -1.78% | 174,343 | 106,537,036 |
| 2024-09-18 | 6.24 | 6.3 | 6.09 | 6.19 | -0.64% | 106,190 | 65,714,701 |
| 2024-09-13 | 6.37 | 6.46 | 6.22 | 6.23 | -2.5% | 101,061 | 63,792,453 |
| 2024-09-12 | 6.63 | 6.65 | 6.38 | 6.39 | -3.47% | 108,344 | 69,938,259 |
| 2024-09-11 | 6.67 | 6.75 | 6.58 | 6.62 | -0.6% | 90,450 | 60,088,433 |
| 2024-09-10 | 6.64 | 6.72 | 6.53 | 6.66 | 0% | 81,241 | 53,745,403 |
| 2024-09-09 | 6.66 | 6.74 | 6.62 | 6.66 | -0.6% | 70,727 | 47,244,931 |
| 2024-09-06 | 6.71 | 6.8 | 6.66 | 6.7 | -0.74% | 70,017 | 47,154,379 |
| 2024-09-05 | 6.58 | 6.82 | 6.57 | 6.75 | +2.12% | 104,508 | 70,335,949 |
| 2024-09-04 | 6.58 | 6.61 | 6.45 | 6.61 | +0.46% | 69,883 | 45,801,905 |
| 2024-09-03 | 6.51 | 6.6 | 6.45 | 6.58 | +1.7% | 92,762 | 60,705,839 |
| 2024-09-02 | 6.46 | 6.53 | 6.37 | 6.47 | -0.46% | 137,992 | 89,564,762 |
| 2024-08-30 | 6.64 | 6.68 | 6.39 | 6.5 | -1.37% | 168,733 | 109,701,375 |
| 2024-08-29 | 6.36 | 6.63 | 6.28 | 6.59 | +2.33% | 127,188 | 82,517,111 |
| 2024-08-28 | 6.3 | 6.47 | 6.27 | 6.44 | +1.9% | 90,713 | 57,876,542 |
| 2024-08-27 | 6.34 | 6.39 | 6.28 | 6.32 | -0.47% | 91,886 | 58,191,887 |
| 2024-08-26 | 6.37 | 6.4 | 6.17 | 6.35 | -1.09% | 154,852 | 97,397,629 |
| 2024-08-23 | 6.52 | 6.55 | 6.27 | 6.42 | -1.23% | 203,268 | 129,933,455 |
| 2024-08-22 | 6.71 | 6.76 | 6.46 | 6.5 | -4.27% | 268,235 | 176,906,082 |
| 2024-08-21 | 7.2 | 7.21 | 6.69 | 6.79 | +0.44% | 467,288 | 323,244,893 |
| 2024-08-20 | 6.7 | 6.82 | 6.64 | 6.76 | +1.2% | 109,514 | 73,798,573 |
| 2024-08-19 | 6.57 | 6.78 | 6.56 | 6.68 | +1.21% | 85,359 | 57,086,121 |
| 2024-08-16 | 6.54 | 6.65 | 6.52 | 6.6 | +0.76% | 78,931 | 52,059,727 |
| 2024-08-15 | 6.5 | 6.61 | 6.45 | 6.55 | +0.46% | 89,328 | 58,406,653 |
| 2024-08-14 | 6.4 | 6.56 | 6.4 | 6.52 | +1.72% | 92,739 | 60,346,727 |
| 2024-08-13 | 6.51 | 6.58 | 6.35 | 6.41 | -2.44% | 112,798 | 72,612,087 |
| 2024-08-12 | 6.36 | 6.65 | 6.36 | 6.57 | +2.98% | 128,340 | 84,016,792 |
| 2024-08-09 | 6.54 | 6.57 | 6.37 | 6.38 | -2.45% | 81,871 | 52,696,712 |
| 2024-08-08 | 6.5 | 6.57 | 6.43 | 6.54 | +0.31% | 114,589 | 74,546,868 |
| 2024-08-07 | 6.41 | 6.6 | 6.38 | 6.52 | +1.88% | 119,313 | 77,703,918 |
| 2024-08-06 | 6.32 | 6.41 | 6.29 | 6.4 | +1.91% | 92,968 | 59,032,868 |
| 2024-08-05 | 6.32 | 6.48 | 6.25 | 6.28 | -0.79% | 115,133 | 73,523,157 |
| 2024-08-02 | 6.31 | 6.4 | 6.26 | 6.33 | +0.16% | 99,043 | 62,840,285 |
| 2024-08-01 | 6.31 | 6.38 | 6.25 | 6.32 | +0.48% | 107,759 | 68,085,335 |
| 2024-07-31 | 6.03 | 6.34 | 6.01 | 6.29 | +4.14% | 115,462 | 71,974,974 |
| 2024-07-30 | 6 | 6.06 | 5.94 | 6.04 | +0.67% | 44,256 | 26,596,621 |
| 2024-07-29 | 6.03 | 6.05 | 5.91 | 6 | -0.33% | 57,082 | 34,032,631 |
| 2024-07-26 | 5.86 | 6.04 | 5.86 | 6.02 | +2.56% | 89,411 | 53,528,665 |
| 2024-07-25 | 5.75 | 5.95 | 5.71 | 5.87 | +1.38% | 94,102 | 54,990,204 |
| 2024-07-24 | 5.81 | 5.9 | 5.75 | 5.79 | -0.52% | 114,637 | 66,609,096 |
| 2024-07-23 | 5.96 | 5.96 | 5.8 | 5.82 | -2.18% | 89,025 | 52,329,879 |
| 2024-07-22 | 6.03 | 6.07 | 5.95 | 5.95 | -1.49% | 80,278 | 48,067,598 |
| 2024-07-19 | 6.05 | 6.13 | 6.01 | 6.04 | -0.49% | 64,348 | 38,971,462 |
| 2024-07-18 | 6.06 | 6.11 | 5.97 | 6.07 | 0% | 100,751 | 60,852,742 |
| 2024-07-17 | 6.09 | 6.17 | 6.05 | 6.07 | -0.82% | 89,794 | 54,658,275 |
| 2024-07-16 | 6.2 | 6.2 | 6.05 | 6.12 | -1.29% | 117,837 | 71,916,510 |
| 2024-07-15 | 6.29 | 6.29 | 6.11 | 6.2 | -1.74% | 149,143 | 92,178,067 |
| 2024-07-12 | 6.33 | 6.45 | 6.29 | 6.31 | -0.63% | 114,850 | 72,904,954 |
| 2024-07-11 | 6.52 | 6.56 | 6.28 | 6.35 | -1.4% | 167,470 | 106,408,598 |
| 2024-07-10 | 6.47 | 6.54 | 6.41 | 6.44 | -0.62% | 77,258 | 49,870,120 |
| 2024-07-09 | 6.46 | 6.53 | 6.24 | 6.48 | -0.31% | 99,454 | 63,693,672 |
| 2024-07-08 | 6.68 | 6.7 | 6.47 | 6.5 | -2.99% | 69,926 | 45,778,990 |
| 2024-07-05 | 6.7 | 6.78 | 6.65 | 6.7 | +0.75% | 59,469 | 39,925,592 |
| 2024-07-04 | 6.79 | 6.83 | 6.62 | 6.65 | -2.49% | 79,085 | 53,055,299 |
| 2024-07-03 | 6.72 | 6.86 | 6.71 | 6.82 | +1.19% | 70,887 | 48,279,915 |
| 2024-07-02 | 6.7 | 6.8 | 6.66 | 6.74 | +0.45% | 90,244 | 60,979,352 |
| 2024-07-01 | 6.6 | 6.74 | 6.44 | 6.71 | -3.17% | 126,099 | 83,218,411 |
| 2024-06-28 | 6.8 | 7 | 6.79 | 6.93 | +1.32% | 102,701 | 71,223,775 |
| 2024-06-27 | 6.89 | 6.99 | 6.82 | 6.84 | -1.58% | 97,251 | 67,032,618 |
| 2024-06-26 | 6.61 | 6.98 | 6.55 | 6.95 | +5.14% | 130,193 | 88,092,257 |
| 2024-06-25 | 6.66 | 6.72 | 6.57 | 6.61 | -0.6% | 77,562 | 51,408,580 |
| 2024-06-24 | 6.82 | 6.84 | 6.59 | 6.65 | -3.34% | 105,711 | 70,877,793 |
| 2024-06-21 | 6.93 | 7.01 | 6.82 | 6.88 | -0.58% | 106,634 | 73,557,839 |
| 2024-06-20 | 6.99 | 7.06 | 6.91 | 6.92 | -1.28% | 133,193 | 92,969,822 |
| 2024-06-19 | 7.05 | 7.08 | 6.97 | 7.01 | -0.85% | 87,789 | 61,692,345 |
| 2024-06-18 | 7.24 | 7.3 | 7 | 7.07 | -2.75% | 211,574 | 149,906,668 |
| 2024-06-17 | 7.55 | 7.56 | 7.12 | 7.27 | -4.47% | 267,537 | 195,596,561 |
| 2024-06-14 | 7.18 | 7.69 | 7.16 | 7.61 | +5.84% | 230,446 | 173,102,795 |
| 2024-06-13 | 7.2 | 7.26 | 7.08 | 7.19 | -0.28% | 76,215 | 54,682,407 |
| 2024-06-12 | 6.9 | 7.25 | 6.9 | 7.21 | +4.19% | 133,770 | 95,356,598 |
| 2024-06-11 | 6.92 | 7.02 | 6.84 | 6.92 | -0.57% | 75,276 | 52,252,711 |
| 2024-06-07 | 6.93 | 6.99 | 6.85 | 6.96 | +1.02% | 69,900 | 48,372,112 |
| 2024-06-06 | 6.97 | 7.02 | 6.86 | 6.89 | -1.43% | 77,804 | 53,850,501 |
| 2024-06-05 | 7.19 | 7.19 | 6.98 | 6.99 | -2.78% | 104,029 | 73,287,250 |
| 2024-06-04 | 7.29 | 7.33 | 7.04 | 7.19 | -1.24% | 149,177 | 106,719,066 |
| 2024-06-03 | 7.27 | 7.53 | 7.22 | 7.28 | 0% | 118,108 | 87,281,850 |
| 2024-05-31 | 7.15 | 7.37 | 7.15 | 7.28 | +2.39% | 87,548 | 63,825,617 |
| 2024-05-30 | 7.13 | 7.21 | 7.04 | 7.11 | -0.14% | 47,376 | 33,825,566 |
| 2024-05-29 | 7.2 | 7.29 | 7.1 | 7.12 | -1.39% | 85,345 | 61,355,901 |
| 2024-05-28 | 7.41 | 7.43 | 7.21 | 7.22 | -3.09% | 66,968 | 48,861,016 |
| 2024-05-27 | 7.3 | 7.46 | 7.21 | 7.45 | +2.76% | 84,229 | 61,899,741 |
| 2024-05-24 | 7.27 | 7.37 | 7.22 | 7.25 | +0.28% | 88,556 | 64,697,950 |
| 2024-05-23 | 7.58 | 7.67 | 7.2 | 7.23 | -5.24% | 160,180 | 117,235,369 |
| 2024-05-22 | 7.67 | 7.72 | 7.56 | 7.63 | -0.65% | 77,386 | 59,159,037 |
| 2024-05-21 | 7.56 | 7.75 | 7.52 | 7.68 | +1.05% | 117,601 | 90,323,791 |
| 2024-05-20 | 7.34 | 7.74 | 7.24 | 7.6 | +3.68% | 194,613 | 147,664,259 |
| 2024-05-17 | 7.31 | 7.39 | 7.24 | 7.33 | -0.41% | 90,275 | 65,797,072 |
| 2024-05-16 | 7.33 | 7.42 | 7.3 | 7.36 | +0.68% | 71,260 | 52,475,459 |
| 2024-05-15 | 7.34 | 7.41 | 7.29 | 7.31 | -0.68% | 85,746 | 62,947,304 |
| 2024-05-14 | 7.28 | 7.41 | 7.22 | 7.36 | +1.38% | 97,728 | 71,615,681 |
| 2024-05-13 | 7.35 | 7.35 | 7.2 | 7.26 | -1.63% | 105,964 | 76,977,787 |
| 2024-05-10 | 7.4 | 7.46 | 7.27 | 7.38 | -0.4% | 95,551 | 70,248,100 |
| 2024-05-09 | 7.31 | 7.5 | 7.3 | 7.41 | +1.09% | 101,067 | 74,787,839 |
| 2024-05-08 | 7.61 | 7.61 | 7.25 | 7.33 | -4.18% | 174,905 | 128,392,236 |
| 2024-05-07 | 7.41 | 7.73 | 7.41 | 7.65 | +2.82% | 232,096 | 175,568,295 |
| 2024-05-06 | 7.35 | 7.63 | 7.33 | 7.44 | +2.06% | 206,508 | 154,819,002 |
| 2024-04-30 | 7.49 | 7.5 | 7.07 | 7.29 | -2.02% | 213,858 | 154,625,904 |
| 2024-04-29 | 7.1 | 7.51 | 7.1 | 7.44 | +5.53% | 202,847 | 149,920,019 |
| 2024-04-26 | 6.83 | 7.14 | 6.83 | 7.05 | +2.92% | 175,029 | 122,646,962 |
| 2024-04-25 | 6.93 | 6.99 | 6.8 | 6.85 | -1.58% | 139,172 | 95,798,548 |
| 2024-04-24 | 7.15 | 7.17 | 6.84 | 6.96 | -2.79% | 251,686 | 174,774,501 |
| 2024-04-23 | 7.16 | 7.27 | 6.97 | 7.16 | +0.14% | 180,407 | 128,067,324 |
| 2024-04-22 | 7.25 | 7.3 | 6.96 | 7.15 | -2.46% | 215,938 | 154,095,836 |
| 2024-04-19 | 7.41 | 7.53 | 7.25 | 7.33 | -2.66% | 228,936 | 168,767,986 |
| 2024-04-18 | 7.89 | 7.89 | 7.21 | 7.53 | -5.88% | 481,386 | 361,326,109 |
| 2024-04-17 | 7.72 | 8.16 | 7.71 | 8 | +2.7% | 260,798 | 207,845,215 |
| 2024-04-16 | 7.72 | 8.06 | 7.7 | 7.79 | +1.04% | 317,562 | 251,230,391 |
| 2024-04-15 | 7.47 | 7.75 | 7.36 | 7.71 | +3.21% | 258,371 | 196,772,101 |
| 2024-04-12 | 7.55 | 7.58 | 7.45 | 7.47 | -1.19% | 83,847 | 62,953,777 |
| 2024-04-11 | 7.25 | 7.75 | 7.19 | 7.56 | +3.99% | 188,871 | 142,532,225 |
| 2024-04-10 | 7.49 | 7.5 | 7.16 | 7.27 | -3.2% | 142,312 | 103,346,447 |
| 2024-04-09 | 7.56 | 7.69 | 7.4 | 7.51 | -0.92% | 150,599 | 112,942,587 |
| 2024-04-08 | 7.77 | 7.78 | 7.56 | 7.58 | -2.57% | 153,278 | 117,184,896 |
| 2024-04-03 | 7.73 | 7.88 | 7.53 | 7.78 | +0.13% | 202,157 | 155,823,854 |
| 2024-04-02 | 8 | 8.04 | 7.66 | 7.77 | -3.24% | 222,776 | 173,042,925 |
| 2024-04-01 | 7.62 | 8.08 | 7.62 | 8.03 | +5.38% | 296,511 | 233,596,651 |
| 2024-03-29 | 7.64 | 7.64 | 7.46 | 7.62 | -0.39% | 146,565 | 110,688,420 |
| 2024-03-28 | 7.53 | 7.76 | 7.5 | 7.65 | +1.73% | 171,450 | 131,276,014 |
| 2024-03-27 | 7.74 | 7.76 | 7.38 | 7.52 | -3.09% | 284,342 | 214,677,547 |
| 2024-03-26 | 7.84 | 8.03 | 7.7 | 7.76 | -0.26% | 309,055 | 243,154,893 |
| 2024-03-25 | 8.45 | 8.54 | 7.77 | 7.78 | -8.25% | 401,159 | 323,326,694 |
| 2024-03-22 | 8.33 | 8.59 | 8.16 | 8.48 | +1.19% | 326,920 | 273,791,721 |
| 2024-03-21 | 8.41 | 8.76 | 8.34 | 8.38 | +0.12% | 495,903 | 423,569,813 |
| 2024-03-20 | 7.94 | 8.45 | 7.94 | 8.37 | +5.55% | 403,868 | 331,606,564 |
| 2024-03-19 | 7.94 | 8.24 | 7.88 | 7.93 | -0.63% | 361,825 | 292,215,797 |
| 2024-03-18 | 7.56 | 8.05 | 7.54 | 7.98 | +6.12% | 523,614 | 407,320,883 |
| 2024-03-15 | 7.39 | 7.59 | 7.27 | 7.52 | +1.76% | 358,087 | 265,483,402 |
| 2024-03-14 | 7.68 | 7.79 | 7.3 | 7.39 | -5.86% | 599,873 | 450,703,544 |
| 2024-03-13 | 7.36 | 8 | 7.32 | 7.85 | +7.98% | 820,947 | 630,735,386 |
| 2024-03-12 | 7.33 | 7.44 | 7.21 | 7.27 | -1.49% | 278,839 | 203,814,789 |
| 2024-03-11 | 7.4 | 7.44 | 7.18 | 7.38 | -0.94% | 300,002 | 219,175,438 |
| 2024-03-08 | 7.12 | 7.46 | 7.1 | 7.45 | +3.91% | 251,220 | 183,351,198 |
| 2024-03-07 | 7.3 | 7.3 | 7.05 | 7.17 | -1.78% | 281,725 | 201,836,340 |
| 2024-03-06 | 7.3 | 7.4 | 7.16 | 7.3 | -1.48% | 368,673 | 267,926,426 |
| 2024-03-05 | 7.33 | 7.57 | 7.25 | 7.41 | +0.68% | 482,904 | 358,146,179 |
| 2024-03-04 | 7.09 | 7.48 | 6.88 | 7.36 | +3.23% | 531,317 | 382,952,994 |
| 2024-03-01 | 6.98 | 7.13 | 6.92 | 7.13 | +1.86% | 285,077 | 199,839,476 |
| 2024-02-29 | 6.78 | 7.01 | 6.77 | 7 | +3.09% | 260,858 | 180,036,303 |
| 2024-02-28 | 6.97 | 7.3 | 6.78 | 6.79 | -2.86% | 297,551 | 210,804,585 |
| 2024-02-27 | 6.75 | 7.01 | 6.7 | 6.99 | +3.4% | 221,357 | 152,810,272 |
| 2024-02-26 | 6.71 | 6.87 | 6.59 | 6.76 | +0.15% | 254,239 | 171,987,246 |
| 2024-02-23 | 6.67 | 6.76 | 6.54 | 6.75 | +1.05% | 214,254 | 142,873,689 |
| 2024-02-22 | 6.47 | 6.74 | 6.45 | 6.68 | +2.61% | 259,479 | 171,908,254 |
| 2024-02-21 | 6.69 | 6.78 | 6.48 | 6.51 | -3.7% | 323,777 | 214,004,543 |
| 2024-02-20 | 6.59 | 6.82 | 6.41 | 6.76 | +2.89% | 255,106 | 169,564,750 |
| 2024-02-19 | 6.54 | 6.62 | 6.37 | 6.57 | +2.18% | 368,866 | 239,996,973 |
| 2024-02-08 | 5.9 | 6.46 | 5.88 | 6.43 | +9.17% | 546,079 | 337,955,401 |
| 2024-02-07 | 5.74 | 5.97 | 5.61 | 5.89 | +1.2% | 510,241 | 297,830,780 |
| 2024-02-06 | 5.47 | 5.91 | 5.17 | 5.82 | +3.74% | 670,087 | 369,009,926 |
| 2024-02-05 | 6.1 | 6.1 | 5.61 | 5.61 | -9.95% | 455,995 | 259,939,924 |
| 2024-02-02 | 6.31 | 6.52 | 5.9 | 6.23 | -2.35% | 301,879 | 187,563,659 |
| 2024-02-01 | 6.45 | 6.49 | 6.21 | 6.38 | -1.54% | 337,835 | 214,117,521 |
| 2024-01-31 | 6.52 | 6.67 | 6.42 | 6.48 | -0.61% | 283,510 | 185,471,379 |
| 2024-01-30 | 6.76 | 6.81 | 6.5 | 6.52 | -4.12% | 164,029 | 109,229,693 |
| 2024-01-29 | 6.95 | 6.98 | 6.73 | 6.8 | -3% | 235,071 | 160,469,073 |
| 2024-01-26 | 6.98 | 7.1 | 6.83 | 7.01 | -0.14% | 291,861 | 203,504,271 |
| 2024-01-25 | 6.5 | 7.04 | 6.43 | 7.02 | +8.17% | 407,297 | 277,494,183 |
| 2024-01-24 | 6.35 | 6.5 | 6.22 | 6.49 | +1.88% | 239,553 | 152,299,207 |
| 2024-01-23 | 6.17 | 6.39 | 6.11 | 6.37 | +2.58% | 221,632 | 139,525,109 |
| 2024-01-22 | 6.65 | 6.75 | 6.13 | 6.21 | -7.59% | 219,855 | 141,177,462 |
| 2024-01-19 | 6.65 | 6.82 | 6.62 | 6.72 | +0.6% | 163,988 | 110,083,056 |
| 2024-01-18 | 6.77 | 6.77 | 6.48 | 6.68 | -0.89% | 210,436 | 139,483,126 |
| 2024-01-17 | 6.85 | 6.97 | 6.72 | 6.74 | -1.61% | 143,486 | 98,207,119 |
| 2024-01-16 | 6.85 | 6.91 | 6.76 | 6.85 | -0.58% | 140,807 | 95,935,615 |
| 2024-01-15 | 6.83 | 7 | 6.83 | 6.89 | -0.14% | 131,507 | 90,822,875 |
| 2024-01-12 | 6.95 | 7.02 | 6.78 | 6.9 | -1.43% | 206,025 | 141,853,403 |
| 2024-01-11 | 6.74 | 7.03 | 6.72 | 7 | +3.4% | 209,616 | 144,517,485 |
| 2024-01-10 | 6.89 | 6.9 | 6.7 | 6.77 | -2.17% | 158,308 | 107,583,673 |
| 2024-01-09 | 6.9 | 6.97 | 6.84 | 6.92 | -0.43% | 160,324 | 110,493,960 |
| 2024-01-08 | 7.03 | 7.09 | 6.92 | 6.95 | -1.84% | 155,727 | 108,740,887 |
| 2024-01-05 | 7.18 | 7.19 | 7.03 | 7.08 | -1.8% | 149,765 | 106,419,561 |
| 2024-01-04 | 7.17 | 7.22 | 7.04 | 7.21 | +0.56% | 162,308 | 116,140,548 |
| 2024-01-03 | 7 | 7.32 | 6.9 | 7.17 | +2.58% | 304,780 | 218,604,568 |
| 2024-01-02 | 6.98 | 7.1 | 6.93 | 6.99 | +0.58% | 212,124 | 148,718,502 |
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：
同行业相关股票
чЪЦцЦ░ф╝ахкТ 属于 传媒 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832