股票概览
7.79
-2.87%
-0.23
8.03
开盘价
8.03
最高价
7.77
最低价
179,160
成交量
数据更新至: 2024-12-31
技术指标
7.94
MA5 (5日均线)
8.04
MA10 (10日均线)
8.27
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 | 8.03 | 8.03 | 7.77 | 7.79 | -2.87% | 179,160 | 140,885,787 |
| 2024-12-30 | 8.07 | 8.17 | 7.97 | 8.02 | -0.74% | 152,762 | 122,996,241 |
| 2024-12-27 | 7.95 | 8.12 | 7.95 | 8.08 | +2.02% | 167,892 | 135,233,323 |
| 2024-12-26 | 7.88 | 7.97 | 7.86 | 7.92 | +0.64% | 140,947 | 111,560,149 |
| 2024-12-25 | 8.01 | 8.08 | 7.81 | 7.87 | -2.24% | 154,694 | 122,073,249 |
| 2024-12-24 | 7.99 | 8.12 | 7.99 | 8.05 | +0.5% | 122,156 | 98,340,651 |
| 2024-12-23 | 8.22 | 8.23 | 7.97 | 8.01 | -2.44% | 209,328 | 168,706,645 |
| 2024-12-20 | 8.3 | 8.32 | 8.16 | 8.21 | -0.24% | 144,473 | 118,840,363 |
| 2024-12-19 | 8.14 | 8.27 | 8.06 | 8.23 | 0% | 155,337 | 126,794,596 |
| 2024-12-18 | 8.24 | 8.36 | 8.17 | 8.23 | 0% | 141,998 | 117,260,615 |
| 2024-12-17 | 8.43 | 8.54 | 8.2 | 8.23 | -2.72% | 243,447 | 203,187,750 |
| 2024-12-16 | 8.53 | 8.6 | 8.4 | 8.46 | -0.94% | 205,912 | 174,718,474 |
| 2024-12-13 | 8.71 | 8.78 | 8.53 | 8.54 | -2.06% | 279,570 | 241,867,966 |
| 2024-12-12 | 8.8 | 8.88 | 8.64 | 8.72 | -1.02% | 347,134 | 302,876,293 |
| 2024-12-11 | 8.48 | 8.88 | 8.45 | 8.81 | +4.63% | 627,415 | 549,506,588 |
| 2024-12-10 | 8.61 | 8.68 | 8.4 | 8.42 | -0.59% | 374,184 | 320,411,796 |
| 2024-12-09 | 8.44 | 8.58 | 8.37 | 8.47 | 0% | 250,172 | 211,875,549 |
| 2024-12-06 | 8.48 | 8.51 | 8.35 | 8.47 | -0.24% | 280,817 | 236,932,767 |
| 2024-12-05 | 8.43 | 8.59 | 8.35 | 8.49 | +0.47% | 398,551 | 337,504,095 |
| 2024-12-04 | 8.58 | 8.65 | 8.38 | 8.45 | -3.1% | 480,415 | 407,638,042 |
| 2024-12-03 | 8.8 | 9.08 | 8.57 | 8.72 | -0.68% | 1,168,636 | 1,030,334,404 |
| 2024-12-02 | 8.08 | 8.78 | 8.08 | 8.78 | +10.03% | 646,451 | 563,406,108 |
| 2024-11-29 | 7.91 | 8.05 | 7.81 | 7.98 | +0.5% | 159,581 | 126,684,651 |
| 2024-11-28 | 8.05 | 8.1 | 7.92 | 7.94 | -1.24% | 114,318 | 91,372,722 |
| 2024-11-27 | 7.74 | 8.05 | 7.62 | 8.04 | +3.61% | 158,845 | 124,262,448 |
| 2024-11-26 | 7.85 | 7.91 | 7.75 | 7.76 | -1.15% | 97,590 | 76,345,974 |
| 2024-11-25 | 7.91 | 7.93 | 7.72 | 7.85 | -0.38% | 119,368 | 93,152,417 |
| 2024-11-22 | 8.1 | 8.17 | 7.86 | 7.88 | -2.35% | 199,005 | 160,271,661 |
| 2024-11-21 | 8.08 | 8.13 | 7.98 | 8.07 | -0.37% | 103,261 | 83,141,888 |
| 2024-11-20 | 7.98 | 8.14 | 7.94 | 8.1 | +1.5% | 149,522 | 120,500,248 |
| 2024-11-19 | 8 | 8 | 7.8 | 7.98 | +0.76% | 127,480 | 100,766,656 |
| 2024-11-18 | 8.05 | 8.23 | 7.87 | 7.92 | -1.25% | 175,511 | 140,780,160 |
| 2024-11-15 | 8.21 | 8.36 | 8 | 8.02 | -2.43% | 240,580 | 197,335,204 |
| 2024-11-14 | 8.42 | 8.45 | 8.18 | 8.22 | -2.38% | 163,163 | 135,358,300 |
| 2024-11-13 | 8.27 | 8.48 | 8.27 | 8.42 | +1.2% | 226,815 | 190,039,346 |
| 2024-11-12 | 8.62 | 8.64 | 8.26 | 8.32 | -3.82% | 278,909 | 235,108,232 |
| 2024-11-11 | 8.5 | 8.66 | 8.38 | 8.65 | +2.25% | 305,607 | 259,896,877 |
| 2024-11-08 | 8.55 | 8.69 | 8.4 | 8.46 | -0.35% | 304,140 | 259,630,674 |
| 2024-11-07 | 8.34 | 8.5 | 8.21 | 8.49 | +1.31% | 370,660 | 310,746,344 |
| 2024-11-06 | 8.24 | 8.6 | 8.15 | 8.38 | +1.58% | 489,019 | 408,079,578 |
| 2024-11-05 | 7.9 | 8.33 | 7.9 | 8.25 | +4.17% | 371,993 | 303,623,707 |
| 2024-11-04 | 7.81 | 7.93 | 7.8 | 7.92 | +1.41% | 131,969 | 104,034,235 |
| 2024-11-01 | 8.03 | 8.1 | 7.79 | 7.81 | -3.46% | 251,428 | 198,448,137 |
| 2024-10-31 | 8.05 | 8.13 | 7.97 | 8.09 | +0.37% | 215,917 | 173,949,938 |
| 2024-10-30 | 7.99 | 8.15 | 7.98 | 8.06 | 0% | 186,742 | 150,302,872 |
| 2024-10-29 | 8.23 | 8.3 | 8.06 | 8.06 | -2.66% | 316,232 | 257,734,729 |
| 2024-10-28 | 8.3 | 8.44 | 8.23 | 8.28 | +0.98% | 360,958 | 300,207,355 |
| 2024-10-25 | 7.87 | 8.25 | 7.87 | 8.2 | +3.54% | 425,095 | 345,902,365 |
| 2024-10-24 | 8.13 | 8.13 | 7.9 | 7.92 | -3.53% | 336,302 | 267,459,519 |
| 2024-10-23 | 7.82 | 8.27 | 7.76 | 8.21 | +6.07% | 720,641 | 586,807,363 |
| 2024-10-22 | 7.75 | 7.75 | 7.61 | 7.74 | +0.65% | 207,864 | 159,892,138 |
| 2024-10-21 | 7.62 | 7.77 | 7.56 | 7.69 | +1.45% | 276,924 | 213,210,984 |
| 2024-10-18 | 7.4 | 7.68 | 7.36 | 7.58 | +2.16% | 240,321 | 180,982,265 |
| 2024-10-17 | 7.56 | 7.6 | 7.41 | 7.42 | -1.46% | 176,205 | 132,162,246 |
| 2024-10-16 | 7.56 | 7.65 | 7.47 | 7.53 | -1.57% | 206,698 | 156,136,169 |
| 2024-10-15 | 7.66 | 7.85 | 7.61 | 7.65 | -1.54% | 276,266 | 212,637,182 |
| 2024-10-14 | 7.69 | 7.81 | 7.58 | 7.77 | +2.91% | 277,717 | 214,425,230 |
| 2024-10-11 | 7.82 | 7.82 | 7.45 | 7.55 | -3.94% | 257,520 | 196,606,897 |
| 2024-10-10 | 7.75 | 8.14 | 7.67 | 7.86 | +2.08% | 362,257 | 286,284,402 |
| 2024-10-09 | 8.1 | 8.18 | 7.67 | 7.7 | -7.56% | 463,896 | 368,487,762 |
| 2024-10-08 | 8.73 | 8.73 | 7.86 | 8.33 | +4.91% | 766,073 | 636,421,046 |
| 2024-09-30 | 7.65 | 8 | 7.47 | 7.94 | +7.88% | 570,709 | 443,923,642 |
| 2024-09-27 | 7.16 | 7.37 | 7.11 | 7.36 | +3.81% | 233,647 | 169,375,054 |
| 2024-09-26 | 6.91 | 7.09 | 6.86 | 7.09 | +2.31% | 199,545 | 139,336,445 |
| 2024-09-25 | 6.85 | 7.03 | 6.85 | 6.93 | +1.46% | 244,872 | 170,120,607 |
| 2024-09-24 | 6.67 | 6.83 | 6.61 | 6.83 | +3.02% | 186,654 | 125,635,451 |
| 2024-09-23 | 6.59 | 6.69 | 6.56 | 6.63 | +0.45% | 107,826 | 71,556,469 |
| 2024-09-20 | 6.68 | 6.7 | 6.56 | 6.6 | -1.79% | 131,668 | 86,895,718 |
| 2024-09-19 | 6.73 | 6.76 | 6.49 | 6.72 | +0.45% | 192,786 | 127,972,768 |
| 2024-09-18 | 6.78 | 6.79 | 6.55 | 6.69 | -1.47% | 136,784 | 90,899,743 |
| 2024-09-13 | 6.8 | 6.91 | 6.77 | 6.79 | -0.59% | 131,236 | 89,609,932 |
| 2024-09-12 | 6.83 | 6.95 | 6.82 | 6.83 | -0.29% | 154,030 | 105,956,977 |
| 2024-09-11 | 6.82 | 6.9 | 6.79 | 6.85 | -0.58% | 122,373 | 83,713,588 |
| 2024-09-10 | 6.93 | 7.01 | 6.74 | 6.89 | -0.86% | 223,459 | 152,809,914 |
| 2024-09-09 | 6.94 | 7.03 | 6.84 | 6.95 | -2.93% | 388,316 | 268,734,536 |
| 2024-09-06 | 6.69 | 7.39 | 6.64 | 7.16 | +6.55% | 574,333 | 413,001,846 |
| 2024-09-05 | 6.66 | 6.75 | 6.66 | 6.72 | +0.45% | 69,675 | 46,716,886 |
| 2024-09-04 | 6.7 | 6.78 | 6.64 | 6.69 | -2.05% | 136,109 | 91,194,169 |
| 2024-09-03 | 6.85 | 6.99 | 6.75 | 6.83 | +2.09% | 212,909 | 145,999,308 |
| 2024-09-02 | 6.88 | 6.88 | 6.67 | 6.69 | -2.19% | 97,898 | 66,089,052 |
| 2024-08-30 | 6.77 | 6.91 | 6.73 | 6.84 | +1.18% | 117,280 | 80,344,357 |
| 2024-08-29 | 6.63 | 6.78 | 6.58 | 6.76 | +1.81% | 85,813 | 57,699,198 |
| 2024-08-28 | 6.64 | 6.72 | 6.6 | 6.64 | +0.3% | 82,754 | 55,093,180 |
| 2024-08-27 | 6.7 | 6.72 | 6.6 | 6.62 | -1.05% | 75,849 | 50,428,684 |
| 2024-08-26 | 6.69 | 6.74 | 6.63 | 6.69 | +0.3% | 55,127 | 36,849,806 |
| 2024-08-23 | 6.73 | 6.74 | 6.64 | 6.67 | -0.3% | 56,671 | 37,873,894 |
| 2024-08-22 | 6.77 | 6.8 | 6.69 | 6.69 | -1.04% | 52,949 | 35,648,272 |
| 2024-08-21 | 6.77 | 6.82 | 6.74 | 6.76 | -0.59% | 46,069 | 31,183,479 |
| 2024-08-20 | 6.93 | 6.94 | 6.76 | 6.8 | -1.88% | 75,220 | 51,272,016 |
| 2024-08-19 | 6.9 | 6.99 | 6.88 | 6.93 | +0.29% | 52,996 | 36,746,037 |
| 2024-08-16 | 7.05 | 7.05 | 6.9 | 6.91 | -1.57% | 81,444 | 56,621,219 |
| 2024-08-15 | 6.95 | 7.09 | 6.92 | 7.02 | +0.57% | 75,775 | 53,221,095 |
| 2024-08-14 | 7.05 | 7.09 | 6.97 | 6.98 | -1.41% | 57,876 | 40,565,116 |
| 2024-08-13 | 6.95 | 7.08 | 6.95 | 7.08 | +2.02% | 91,064 | 63,990,029 |
| 2024-08-12 | 6.95 | 7.02 | 6.89 | 6.94 | -0.86% | 76,202 | 52,983,470 |
| 2024-08-09 | 7.11 | 7.15 | 7 | 7 | -1.27% | 79,534 | 56,112,698 |
| 2024-08-08 | 7.19 | 7.19 | 7.01 | 7.09 | -1.39% | 108,576 | 76,937,019 |
| 2024-08-07 | 7.23 | 7.28 | 7.17 | 7.19 | -0.69% | 83,822 | 60,589,415 |
| 2024-08-06 | 7.16 | 7.26 | 7.12 | 7.24 | +2.12% | 113,924 | 81,962,048 |
| 2024-08-05 | 7.23 | 7.4 | 7.08 | 7.09 | -2.74% | 150,696 | 108,782,037 |
| 2024-08-02 | 7.3 | 7.46 | 7.26 | 7.29 | -0.95% | 159,627 | 117,612,492 |
| 2024-08-01 | 7.33 | 7.48 | 7.31 | 7.36 | 0% | 191,503 | 141,738,518 |
| 2024-07-31 | 7.24 | 7.36 | 7.21 | 7.36 | +1.24% | 223,785 | 163,610,157 |
| 2024-07-30 | 7.21 | 7.29 | 7.14 | 7.27 | 0% | 119,257 | 86,139,959 |
| 2024-07-29 | 7.19 | 7.4 | 7.17 | 7.27 | +0.97% | 259,707 | 189,876,741 |
| 2024-07-26 | 6.95 | 7.22 | 6.9 | 7.2 | +3.75% | 243,674 | 173,780,887 |
| 2024-07-25 | 7.01 | 7.01 | 6.83 | 6.94 | -1.42% | 148,546 | 102,487,523 |
| 2024-07-24 | 6.82 | 7.11 | 6.82 | 7.04 | +2.33% | 191,540 | 133,990,449 |
| 2024-07-23 | 7.01 | 7.08 | 6.88 | 6.88 | -2.41% | 97,304 | 67,925,931 |
| 2024-07-22 | 7.09 | 7.14 | 7 | 7.05 | +0.28% | 126,264 | 89,358,912 |
| 2024-07-19 | 6.91 | 7.04 | 6.88 | 7.03 | +1.3% | 136,163 | 95,090,199 |
| 2024-07-18 | 6.74 | 6.98 | 6.64 | 6.94 | +2.81% | 140,428 | 95,833,702 |
| 2024-07-17 | 6.85 | 6.85 | 6.71 | 6.75 | -1.46% | 88,552 | 59,752,916 |
| 2024-07-16 | 6.93 | 6.94 | 6.78 | 6.85 | -1.01% | 96,472 | 65,881,126 |
| 2024-07-15 | 6.95 | 7.03 | 6.91 | 6.92 | -1.14% | 87,556 | 61,008,508 |
| 2024-07-12 | 7 | 7.05 | 6.93 | 7 | +0.29% | 98,707 | 68,919,550 |
| 2024-07-11 | 6.88 | 6.99 | 6.82 | 6.98 | +3.56% | 146,148 | 101,116,705 |
| 2024-07-10 | 6.72 | 6.8 | 6.68 | 6.74 | +0.45% | 90,358 | 60,984,562 |
| 2024-07-09 | 6.6 | 6.73 | 6.47 | 6.71 | +2.13% | 113,578 | 75,208,940 |
| 2024-07-08 | 6.76 | 6.77 | 6.55 | 6.57 | -3.24% | 94,308 | 62,326,985 |
| 2024-07-05 | 6.74 | 6.82 | 6.7 | 6.79 | +0.15% | 75,098 | 50,774,236 |
| 2024-07-04 | 6.93 | 6.98 | 6.76 | 6.78 | -1.74% | 82,723 | 56,562,986 |
| 2024-07-03 | 7.02 | 7.02 | 6.87 | 6.9 | -1.85% | 92,323 | 63,901,669 |
| 2024-07-02 | 7.1 | 7.19 | 7.01 | 7.03 | -0.85% | 119,417 | 84,573,581 |
| 2024-07-01 | 7 | 7.12 | 6.9 | 7.09 | +0.57% | 135,996 | 95,361,392 |
| 2024-06-28 | 6.8 | 7.17 | 6.8 | 7.05 | +3.22% | 247,533 | 173,705,342 |
| 2024-06-27 | 6.95 | 6.99 | 6.81 | 6.83 | -2.29% | 122,927 | 84,511,960 |
| 2024-06-26 | 6.81 | 7 | 6.73 | 6.99 | +2.34% | 104,175 | 71,766,774 |
| 2024-06-25 | 6.81 | 6.9 | 6.76 | 6.83 | +0.15% | 106,514 | 72,770,259 |
| 2024-06-24 | 7.01 | 7.04 | 6.8 | 6.82 | -2.99% | 127,895 | 88,185,602 |
| 2024-06-21 | 7.1 | 7.12 | 7 | 7.03 | -0.99% | 111,675 | 78,656,632 |
| 2024-06-20 | 7.31 | 7.32 | 7.02 | 7.1 | -2.87% | 192,238 | 137,398,909 |
| 2024-06-19 | 7.47 | 7.5 | 7.3 | 7.31 | -2.79% | 183,415 | 135,208,624 |
| 2024-06-18 | 7.42 | 7.52 | 7.38 | 7.52 | +0.8% | 152,476 | 113,588,342 |
| 2024-06-17 | 7.59 | 7.6 | 7.45 | 7.46 | -2.86% | 136,480 | 102,413,399 |
| 2024-06-14 | 7.8 | 7.89 | 7.66 | 7.68 | -2.04% | 230,183 | 178,442,968 |
| 2024-06-13 | 7.73 | 7.85 | 7.71 | 7.84 | +1.29% | 179,329 | 140,044,507 |
| 2024-06-12 | 7.55 | 7.8 | 7.55 | 7.74 | +1.84% | 154,277 | 119,228,301 |
| 2024-06-11 | 7.59 | 7.66 | 7.49 | 7.6 | -0.78% | 118,170 | 89,367,849 |
| 2024-06-07 | 7.57 | 7.77 | 7.53 | 7.66 | +2.13% | 137,364 | 104,978,375 |
| 2024-06-06 | 7.8 | 7.8 | 7.46 | 7.5 | -3.47% | 201,129 | 152,234,945 |
| 2024-06-05 | 7.77 | 7.89 | 7.7 | 7.77 | 0% | 137,721 | 107,597,592 |
| 2024-06-04 | 7.65 | 7.79 | 7.55 | 7.77 | +1.17% | 134,665 | 103,125,055 |
| 2024-06-03 | 7.76 | 7.96 | 7.63 | 7.68 | -0.9% | 186,360 | 145,177,562 |
| 2024-05-31 | 7.76 | 7.83 | 7.68 | 7.75 | -0.26% | 111,353 | 86,296,979 |
| 2024-05-30 | 7.64 | 7.85 | 7.57 | 7.77 | +1.57% | 164,080 | 127,100,944 |
| 2024-05-29 | 7.67 | 7.73 | 7.62 | 7.65 | -0.39% | 89,159 | 68,436,320 |
| 2024-05-28 | 7.76 | 7.78 | 7.66 | 7.68 | -1.29% | 110,203 | 85,027,523 |
| 2024-05-27 | 7.75 | 7.78 | 7.61 | 7.78 | +0.65% | 154,410 | 118,479,174 |
| 2024-05-24 | 7.75 | 7.88 | 7.67 | 7.73 | -2.03% | 202,030 | 156,649,653 |
| 2024-05-23 | 7.92 | 8.07 | 7.85 | 7.89 | -0.13% | 285,013 | 226,679,538 |
| 2024-05-22 | 7.95 | 7.98 | 7.87 | 7.9 | -0.75% | 122,322 | 96,734,832 |
| 2024-05-21 | 8.1 | 8.11 | 7.92 | 7.96 | -1.97% | 197,283 | 157,091,935 |
| 2024-05-20 | 8.09 | 8.24 | 8.07 | 8.12 | +0.37% | 172,617 | 140,628,446 |
| 2024-05-17 | 8.01 | 8.09 | 7.97 | 8.09 | +0.87% | 123,208 | 98,918,999 |
| 2024-05-16 | 8.14 | 8.19 | 7.98 | 8.02 | -1.23% | 177,717 | 143,314,194 |
| 2024-05-15 | 8.29 | 8.29 | 8.1 | 8.12 | -2.29% | 161,851 | 132,346,073 |
| 2024-05-14 | 8.3 | 8.42 | 8.28 | 8.31 | -0.36% | 148,012 | 123,422,538 |
| 2024-05-13 | 8.27 | 8.47 | 8.14 | 8.34 | +0.36% | 228,327 | 190,797,074 |
| 2024-05-10 | 8.38 | 8.45 | 8.28 | 8.31 | -0.95% | 138,489 | 115,283,572 |
| 2024-05-09 | 8.18 | 8.44 | 8.17 | 8.39 | +2.32% | 220,580 | 184,245,212 |
| 2024-05-08 | 8.45 | 8.48 | 8.17 | 8.2 | -2.5% | 208,269 | 172,009,141 |
| 2024-05-07 | 8.32 | 8.46 | 8.25 | 8.41 | +0.96% | 214,728 | 179,990,885 |
| 2024-05-06 | 8.19 | 8.38 | 8.18 | 8.33 | +2.08% | 229,286 | 189,970,130 |
| 2024-04-30 | 8.26 | 8.29 | 8.09 | 8.16 | -0.85% | 176,791 | 144,412,951 |
| 2024-04-29 | 8.06 | 8.24 | 8 | 8.23 | +2.24% | 254,119 | 207,109,634 |
| 2024-04-26 | 7.95 | 8.08 | 7.93 | 8.05 | +1.26% | 182,860 | 146,479,697 |
| 2024-04-25 | 8.07 | 8.08 | 7.91 | 7.95 | -1.97% | 196,904 | 156,857,394 |
| 2024-04-24 | 7.9 | 8.12 | 7.9 | 8.11 | +2.66% | 244,149 | 196,353,395 |
| 2024-04-23 | 8.3 | 8.31 | 7.86 | 7.9 | -6.18% | 430,462 | 343,524,264 |
| 2024-04-22 | 8.22 | 8.54 | 8.21 | 8.42 | +1.57% | 338,545 | 284,276,120 |
| 2024-04-19 | 8.05 | 8.5 | 8.03 | 8.29 | +3.11% | 307,813 | 256,172,896 |
| 2024-04-18 | 8.02 | 8.15 | 7.96 | 8.04 | -0.12% | 127,428 | 102,773,402 |
| 2024-04-17 | 7.77 | 8.05 | 7.75 | 8.05 | +5.23% | 177,385 | 140,505,381 |
| 2024-04-16 | 8.08 | 8.14 | 7.63 | 7.65 | -5.79% | 225,593 | 177,232,035 |
| 2024-04-15 | 8.02 | 8.3 | 7.92 | 8.12 | +1.12% | 225,227 | 183,324,394 |
| 2024-04-12 | 8.16 | 8.19 | 8.01 | 8.03 | -1.47% | 90,897 | 73,634,429 |
| 2024-04-11 | 8.07 | 8.27 | 8.03 | 8.15 | +0.49% | 104,304 | 85,268,625 |
| 2024-04-10 | 8.23 | 8.29 | 8.01 | 8.11 | -1.93% | 115,473 | 93,855,057 |
| 2024-04-09 | 8.25 | 8.34 | 8.19 | 8.27 | +1.1% | 124,144 | 102,731,198 |
| 2024-04-08 | 8.22 | 8.34 | 8.14 | 8.18 | -1.21% | 111,855 | 92,122,147 |
| 2024-04-03 | 8.34 | 8.41 | 8.26 | 8.28 | -1.19% | 124,565 | 103,622,044 |
| 2024-04-02 | 8.38 | 8.43 | 8.3 | 8.38 | -0.36% | 111,558 | 93,365,313 |
| 2024-04-01 | 8.35 | 8.43 | 8.22 | 8.41 | +0.48% | 174,750 | 145,683,278 |
| 2024-03-29 | 8.1 | 8.38 | 8.06 | 8.37 | +3.21% | 183,689 | 151,365,752 |
| 2024-03-28 | 7.88 | 8.21 | 7.87 | 8.11 | +2.66% | 147,322 | 119,129,591 |
| 2024-03-27 | 8.16 | 8.2 | 7.88 | 7.9 | -3.42% | 128,503 | 102,874,717 |
| 2024-03-26 | 8.23 | 8.29 | 8.06 | 8.18 | -0.61% | 124,465 | 101,735,794 |
| 2024-03-25 | 8.42 | 8.48 | 8.23 | 8.23 | -2.72% | 135,719 | 113,414,102 |
| 2024-03-22 | 8.63 | 8.63 | 8.38 | 8.46 | -2.08% | 158,139 | 134,009,315 |
| 2024-03-21 | 8.62 | 8.67 | 8.53 | 8.64 | +0.47% | 156,415 | 134,773,417 |
| 2024-03-20 | 8.54 | 8.67 | 8.54 | 8.6 | +0.35% | 98,558 | 84,816,617 |
| 2024-03-19 | 8.7 | 8.71 | 8.57 | 8.57 | -1.38% | 130,630 | 112,464,347 |
| 2024-03-18 | 8.55 | 8.69 | 8.53 | 8.69 | +2.24% | 200,226 | 172,990,745 |
| 2024-03-15 | 8.4 | 8.51 | 8.38 | 8.5 | +0.59% | 130,308 | 110,111,822 |
| 2024-03-14 | 8.56 | 8.58 | 8.35 | 8.45 | -1.29% | 184,337 | 155,829,020 |
| 2024-03-13 | 8.51 | 8.57 | 8.4 | 8.56 | +0.12% | 165,439 | 140,530,815 |
| 2024-03-12 | 8.62 | 8.67 | 8.5 | 8.55 | -0.81% | 202,508 | 173,481,767 |
| 2024-03-11 | 8.56 | 8.72 | 8.44 | 8.62 | +1.06% | 199,714 | 170,794,020 |
| 2024-03-08 | 8.4 | 8.56 | 8.4 | 8.53 | +1.31% | 129,191 | 109,752,745 |
| 2024-03-07 | 8.61 | 8.68 | 8.4 | 8.42 | -1.52% | 165,998 | 141,578,390 |
| 2024-03-06 | 8.37 | 8.62 | 8.31 | 8.55 | +1.3% | 195,448 | 165,883,649 |
| 2024-03-05 | 8.5 | 8.6 | 8.36 | 8.44 | -1.17% | 180,270 | 152,605,403 |
| 2024-03-04 | 8.38 | 8.58 | 8.33 | 8.54 | +1.91% | 254,160 | 215,777,035 |
| 2024-03-01 | 8.38 | 8.45 | 8.3 | 8.38 | +0.12% | 153,350 | 128,330,518 |
| 2024-02-29 | 7.98 | 8.37 | 7.95 | 8.37 | +4.36% | 219,747 | 180,631,346 |
| 2024-02-28 | 8.37 | 8.59 | 8.01 | 8.02 | -4.18% | 269,398 | 224,231,567 |
| 2024-02-27 | 8.2 | 8.37 | 8.13 | 8.37 | +2.07% | 182,723 | 150,879,417 |
| 2024-02-26 | 8.13 | 8.31 | 8.1 | 8.2 | +1.36% | 211,631 | 173,952,769 |
| 2024-02-23 | 8.04 | 8.1 | 7.88 | 8.09 | +1% | 195,185 | 156,083,015 |
| 2024-02-22 | 7.93 | 8.05 | 7.9 | 8.01 | +0.5% | 145,043 | 115,702,479 |
| 2024-02-21 | 7.88 | 8.18 | 7.79 | 7.97 | +0.5% | 209,584 | 167,878,040 |
| 2024-02-20 | 7.91 | 7.98 | 7.74 | 7.93 | +0.38% | 154,469 | 121,776,216 |
| 2024-02-19 | 8.12 | 8.17 | 7.72 | 7.9 | -0.75% | 245,833 | 194,445,858 |
| 2024-02-08 | 7.61 | 7.97 | 7.61 | 7.96 | +6.13% | 256,036 | 201,488,064 |
| 2024-02-07 | 7.18 | 7.58 | 7.15 | 7.5 | +5.19% | 269,272 | 200,696,903 |
| 2024-02-06 | 6.58 | 7.22 | 6.35 | 7.13 | +8.03% | 285,585 | 193,987,506 |
| 2024-02-05 | 7.17 | 7.17 | 6.46 | 6.6 | -7.95% | 300,677 | 201,798,246 |
| 2024-02-02 | 7.44 | 7.62 | 6.88 | 7.17 | -3.63% | 231,694 | 168,060,699 |
| 2024-02-01 | 7.65 | 7.7 | 7.38 | 7.44 | -2.87% | 180,685 | 136,003,338 |
| 2024-01-31 | 8 | 8.14 | 7.65 | 7.66 | -6.24% | 251,659 | 197,637,293 |
| 2024-01-30 | 8.18 | 8.43 | 8.01 | 8.17 | +0.49% | 240,483 | 198,651,003 |
| 2024-01-29 | 8.35 | 8.43 | 8.1 | 8.13 | -2.63% | 168,798 | 138,974,321 |
| 2024-01-26 | 8.44 | 8.51 | 8.3 | 8.35 | -1.07% | 159,059 | 133,621,333 |
| 2024-01-25 | 8.09 | 8.46 | 8.06 | 8.44 | +3.81% | 211,462 | 175,953,592 |
| 2024-01-24 | 7.94 | 8.14 | 7.75 | 8.13 | +3.3% | 222,962 | 177,532,962 |
| 2024-01-23 | 7.81 | 7.9 | 7.61 | 7.87 | +0.9% | 219,046 | 170,136,120 |
| 2024-01-22 | 8.44 | 8.47 | 7.71 | 7.8 | -7.91% | 277,624 | 223,116,016 |
| 2024-01-19 | 8.76 | 8.78 | 8.45 | 8.47 | -3.2% | 167,507 | 143,577,466 |
| 2024-01-18 | 9.02 | 9.1 | 8.42 | 8.75 | -4.06% | 279,408 | 243,363,459 |
| 2024-01-17 | 9.43 | 9.45 | 9.11 | 9.12 | -2.98% | 106,088 | 98,387,445 |
| 2024-01-16 | 9.46 | 9.51 | 9.22 | 9.4 | -0.74% | 163,297 | 152,791,998 |
| 2024-01-15 | 9.5 | 9.59 | 9.4 | 9.47 | -1.25% | 123,988 | 117,496,990 |
| 2024-01-12 | 9.68 | 9.8 | 9.53 | 9.59 | -1.03% | 208,155 | 200,440,047 |
| 2024-01-11 | 9.46 | 9.75 | 9.39 | 9.69 | +2.43% | 173,444 | 167,076,998 |
| 2024-01-10 | 9.53 | 9.64 | 9.27 | 9.46 | -1.15% | 155,353 | 146,738,265 |
| 2024-01-09 | 9.57 | 9.66 | 9.43 | 9.57 | -0.31% | 142,822 | 136,521,237 |
| 2024-01-08 | 9.68 | 9.86 | 9.55 | 9.6 | -1.64% | 144,835 | 140,532,089 |
| 2024-01-05 | 9.86 | 10.1 | 9.69 | 9.76 | -2.01% | 195,611 | 192,867,728 |
| 2024-01-04 | 10.05 | 10.11 | 9.85 | 9.96 | -0.9% | 164,787 | 164,079,438 |
| 2024-01-03 | 10.18 | 10.3 | 9.92 | 10.05 | -0.89% | 281,226 | 283,009,802 |
| 2024-01-02 | 9.94 | 10.45 | 9.9 | 10.14 | +2.42% | 580,599 | 592,800,762 |
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：