股票概览
7.18
-1.64%
-0.12
7.29
开盘价
7.37
最高价
7.17
最低价
266,785
成交量
数据更新至: 2024-12-31
技术指标
7.20
MA5 (5日均线)
7.19
MA10 (10日均线)
7.50
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 | 7.29 | 7.37 | 7.17 | 7.18 | -1.64% | 266,785 | 193,668,402 |
| 2024-12-30 | 7.13 | 7.34 | 7.13 | 7.3 | +1.96% | 349,355 | 253,923,324 |
| 2024-12-27 | 7.12 | 7.18 | 7.01 | 7.16 | +0.14% | 342,235 | 242,850,755 |
| 2024-12-26 | 7.15 | 7.28 | 7.13 | 7.15 | -1.11% | 308,320 | 221,542,308 |
| 2024-12-25 | 6.9 | 7.35 | 6.85 | 7.23 | +4.78% | 712,699 | 508,908,589 |
| 2024-12-24 | 6.96 | 6.99 | 6.82 | 6.9 | -0.72% | 537,036 | 370,041,446 |
| 2024-12-23 | 7.06 | 7.1 | 6.94 | 6.95 | -1.56% | 476,689 | 333,959,972 |
| 2024-12-20 | 7.36 | 7.38 | 7.03 | 7.06 | -3.95% | 673,973 | 479,728,446 |
| 2024-12-19 | 7.58 | 7.59 | 7.32 | 7.35 | -3.54% | 360,402 | 267,190,974 |
| 2024-12-18 | 7.62 | 7.76 | 7.55 | 7.62 | +0.66% | 257,506 | 197,860,730 |
| 2024-12-17 | 7.57 | 7.73 | 7.55 | 7.57 | -0.26% | 273,950 | 209,276,826 |
| 2024-12-16 | 7.61 | 7.67 | 7.51 | 7.59 | -0.91% | 405,322 | 306,742,450 |
| 2024-12-13 | 7.87 | 7.91 | 7.59 | 7.66 | -2.79% | 593,602 | 458,334,535 |
| 2024-12-12 | 8.03 | 8.05 | 7.87 | 7.88 | -2.11% | 386,746 | 306,170,707 |
| 2024-12-11 | 7.78 | 8.06 | 7.76 | 8.05 | +3.34% | 357,536 | 284,255,461 |
| 2024-12-10 | 8.02 | 8.07 | 7.78 | 7.79 | -1.52% | 319,738 | 252,266,804 |
| 2024-12-09 | 7.97 | 8.03 | 7.85 | 7.91 | -1.25% | 257,139 | 204,292,999 |
| 2024-12-06 | 7.81 | 8.03 | 7.77 | 8.01 | +2.69% | 428,571 | 340,415,941 |
| 2024-12-05 | 7.79 | 7.92 | 7.75 | 7.8 | -0.13% | 236,650 | 185,486,632 |
| 2024-12-04 | 7.74 | 7.87 | 7.66 | 7.81 | +0.9% | 241,544 | 188,167,238 |
| 2024-12-03 | 7.71 | 7.78 | 7.62 | 7.74 | +0.52% | 229,028 | 176,751,659 |
| 2024-12-02 | 7.6 | 7.71 | 7.58 | 7.7 | +1.45% | 243,910 | 186,810,991 |
| 2024-11-29 | 7.4 | 7.64 | 7.38 | 7.59 | +2.57% | 318,350 | 240,373,533 |
| 2024-11-28 | 7.5 | 7.53 | 7.4 | 7.4 | -1.6% | 185,035 | 137,694,819 |
| 2024-11-27 | 7.56 | 7.57 | 7.37 | 7.52 | -0.66% | 210,908 | 157,537,015 |
| 2024-11-26 | 7.52 | 7.62 | 7.47 | 7.57 | +0.66% | 158,643 | 120,146,036 |
| 2024-11-25 | 7.43 | 7.6 | 7.4 | 7.52 | +1.21% | 228,225 | 171,313,208 |
| 2024-11-22 | 7.72 | 7.75 | 7.42 | 7.43 | -3.76% | 288,717 | 218,872,765 |
| 2024-11-21 | 7.71 | 7.78 | 7.67 | 7.72 | 0% | 173,751 | 133,947,522 |
| 2024-11-20 | 7.73 | 7.74 | 7.61 | 7.72 | -0.39% | 258,448 | 198,376,012 |
| 2024-11-19 | 7.68 | 7.76 | 7.55 | 7.75 | +0.26% | 322,432 | 246,730,690 |
| 2024-11-18 | 7.81 | 8.01 | 7.7 | 7.73 | -1.28% | 471,559 | 370,261,365 |
| 2024-11-15 | 7.73 | 7.98 | 7.72 | 7.83 | +0.9% | 345,917 | 272,616,729 |
| 2024-11-14 | 7.83 | 7.94 | 7.74 | 7.76 | -0.89% | 285,077 | 223,622,657 |
| 2024-11-13 | 7.83 | 7.95 | 7.73 | 7.83 | -0.76% | 445,446 | 348,535,350 |
| 2024-11-12 | 8.13 | 8.16 | 7.81 | 7.89 | -3.07% | 701,977 | 560,162,066 |
| 2024-11-11 | 8.27 | 8.27 | 8.09 | 8.14 | -1.93% | 403,754 | 328,222,173 |
| 2024-11-08 | 8.47 | 8.54 | 8.21 | 8.3 | -1.43% | 413,289 | 345,467,545 |
| 2024-11-07 | 8.22 | 8.42 | 8.18 | 8.42 | +2.18% | 370,855 | 309,652,615 |
| 2024-11-06 | 8.26 | 8.38 | 8.2 | 8.24 | -0.72% | 349,758 | 289,176,751 |
| 2024-11-05 | 8.18 | 8.33 | 8.02 | 8.3 | +1.1% | 436,828 | 357,666,743 |
| 2024-11-04 | 8.24 | 8.24 | 8.06 | 8.21 | +0.61% | 203,442 | 166,027,574 |
| 2024-11-01 | 8.11 | 8.29 | 8.09 | 8.16 | +0.49% | 384,472 | 315,301,296 |
| 2024-10-31 | 8.02 | 8.26 | 8 | 8.12 | +1.25% | 387,794 | 314,994,599 |
| 2024-10-30 | 7.92 | 8.16 | 7.92 | 8.02 | +0.5% | 307,869 | 247,066,762 |
| 2024-10-29 | 8.35 | 8.42 | 7.97 | 7.98 | -4.43% | 607,353 | 492,616,778 |
| 2024-10-28 | 8.08 | 8.52 | 8.08 | 8.35 | +4.77% | 540,326 | 449,184,223 |
| 2024-10-25 | 8.14 | 8.16 | 7.91 | 7.97 | -2.09% | 427,691 | 342,906,192 |
| 2024-10-24 | 8.21 | 8.28 | 8.11 | 8.14 | -1.93% | 233,935 | 191,220,962 |
| 2024-10-23 | 8.42 | 8.46 | 8.26 | 8.3 | -1.19% | 255,114 | 212,106,936 |
| 2024-10-22 | 8.27 | 8.53 | 8.16 | 8.4 | +1.82% | 285,580 | 238,770,948 |
| 2024-10-21 | 8.21 | 8.35 | 8.11 | 8.25 | 0% | 296,298 | 243,952,716 |
| 2024-10-18 | 8.04 | 8.38 | 7.98 | 8.25 | +2.48% | 369,295 | 303,599,081 |
| 2024-10-17 | 8.08 | 8.35 | 8.03 | 8.05 | -0.49% | 315,945 | 258,480,495 |
| 2024-10-16 | 8.14 | 8.22 | 8 | 8.09 | -0.86% | 269,266 | 218,365,258 |
| 2024-10-15 | 8.23 | 8.51 | 8.14 | 8.16 | -2.51% | 349,482 | 289,838,942 |
| 2024-10-14 | 8.06 | 8.44 | 7.98 | 8.37 | +3.85% | 530,354 | 436,529,685 |
| 2024-10-11 | 8.75 | 8.8 | 8.01 | 8.06 | -7.57% | 799,642 | 661,065,779 |
| 2024-10-10 | 7.97 | 8.72 | 7.96 | 8.72 | +9.96% | 639,852 | 545,977,902 |
| 2024-10-09 | 8.68 | 8.68 | 7.93 | 7.93 | -9.37% | 609,881 | 500,691,380 |
| 2024-10-08 | 9.59 | 9.6 | 8.31 | 8.75 | -0.11% | 807,069 | 712,610,766 |
| 2024-09-30 | 8.62 | 8.94 | 8.36 | 8.76 | +5.29% | 610,105 | 528,272,538 |
| 2024-09-27 | 8.18 | 8.36 | 8.17 | 8.32 | +1.96% | 237,604 | 196,592,386 |
| 2024-09-26 | 7.77 | 8.16 | 7.75 | 8.16 | +4.88% | 379,133 | 301,857,250 |
| 2024-09-25 | 7.98 | 8.1 | 7.76 | 7.78 | -2.02% | 471,848 | 372,506,177 |
| 2024-09-24 | 7.54 | 8 | 7.54 | 7.94 | +7.15% | 437,929 | 340,656,082 |
| 2024-09-23 | 7.08 | 7.63 | 7.07 | 7.41 | +4.07% | 378,821 | 280,703,294 |
| 2024-09-20 | 7.15 | 7.15 | 7.04 | 7.12 | 0% | 167,925 | 119,117,499 |
| 2024-09-19 | 7.17 | 7.2 | 6.94 | 7.12 | -0.42% | 182,667 | 129,499,542 |
| 2024-09-18 | 7.01 | 7.19 | 6.98 | 7.15 | +1.27% | 162,807 | 115,466,409 |
| 2024-09-13 | 7.07 | 7.24 | 7.05 | 7.06 | +0.14% | 219,966 | 156,913,491 |
| 2024-09-12 | 7.12 | 7.17 | 7.02 | 7.05 | -0.56% | 160,895 | 114,222,740 |
| 2024-09-11 | 7.19 | 7.19 | 6.96 | 7.09 | -1.94% | 267,106 | 187,813,646 |
| 2024-09-10 | 7.35 | 7.46 | 7.12 | 7.23 | -1.63% | 289,164 | 209,331,606 |
| 2024-09-09 | 7.65 | 7.65 | 7.29 | 7.35 | -3.54% | 345,434 | 254,850,940 |
| 2024-09-06 | 7.79 | 7.79 | 7.6 | 7.62 | -1.55% | 153,187 | 117,451,940 |
| 2024-09-05 | 7.84 | 7.93 | 7.69 | 7.74 | -1.02% | 181,849 | 141,362,649 |
| 2024-09-04 | 8.01 | 8.01 | 7.81 | 7.82 | -2.74% | 243,555 | 191,572,832 |
| 2024-09-03 | 8.21 | 8.37 | 7.98 | 8.04 | -2.55% | 283,328 | 228,998,591 |
| 2024-09-02 | 8.1 | 8.37 | 8 | 8.25 | +1.85% | 280,269 | 231,481,537 |
| 2024-08-30 | 8.25 | 8.35 | 8.07 | 8.1 | -1.82% | 326,461 | 267,729,425 |
| 2024-08-29 | 8.27 | 8.3 | 8.12 | 8.25 | -0.36% | 170,190 | 139,837,658 |
| 2024-08-28 | 8.29 | 8.42 | 8.21 | 8.28 | 0% | 164,518 | 136,814,213 |
| 2024-08-27 | 8.23 | 8.37 | 8.18 | 8.28 | -0.12% | 132,546 | 109,833,477 |
| 2024-08-26 | 8.39 | 8.46 | 8.1 | 8.29 | -1.54% | 172,541 | 141,863,660 |
| 2024-08-23 | 8.27 | 8.46 | 8.21 | 8.42 | +1.45% | 257,045 | 214,196,855 |
| 2024-08-22 | 8.23 | 8.36 | 8.17 | 8.3 | +0.12% | 210,069 | 174,025,644 |
| 2024-08-21 | 8.35 | 8.38 | 8 | 8.29 | -0.24% | 270,487 | 221,138,408 |
| 2024-08-20 | 8.6 | 8.65 | 8.26 | 8.31 | -3.82% | 239,006 | 199,863,279 |
| 2024-08-19 | 8.62 | 8.85 | 8.55 | 8.64 | +0.23% | 200,471 | 174,532,358 |
| 2024-08-16 | 8.59 | 8.74 | 8.55 | 8.62 | +0.23% | 176,029 | 152,374,396 |
| 2024-08-15 | 8.48 | 8.72 | 8.38 | 8.6 | +2.14% | 172,848 | 148,380,152 |
| 2024-08-14 | 8.49 | 8.55 | 8.35 | 8.42 | -1.17% | 149,477 | 126,369,599 |
| 2024-08-13 | 8.68 | 8.74 | 8.37 | 8.52 | -1.39% | 253,574 | 215,777,278 |
| 2024-08-12 | 8.36 | 8.76 | 8.33 | 8.64 | +3.47% | 266,249 | 229,750,516 |
| 2024-08-09 | 8.2 | 8.57 | 8.2 | 8.35 | +1.95% | 291,886 | 245,300,863 |
| 2024-08-08 | 8.09 | 8.26 | 8.05 | 8.19 | +0.61% | 256,026 | 209,517,760 |
| 2024-08-07 | 7.91 | 8.16 | 7.9 | 8.14 | +2.91% | 326,209 | 264,117,676 |
| 2024-08-06 | 7.72 | 7.98 | 7.71 | 7.91 | +2.73% | 319,568 | 251,998,709 |
| 2024-08-05 | 8.07 | 8.09 | 7.62 | 7.7 | -4.47% | 447,264 | 348,101,255 |
| 2024-08-02 | 8.09 | 8.22 | 7.97 | 8.06 | -0.86% | 329,482 | 266,860,380 |
| 2024-08-01 | 8.69 | 8.77 | 8.1 | 8.13 | -5.79% | 530,516 | 440,751,706 |
| 2024-07-31 | 8.44 | 8.71 | 8.25 | 8.63 | +1.65% | 408,341 | 347,422,032 |
| 2024-07-30 | 8.82 | 8.82 | 8.45 | 8.49 | -3.74% | 167,703 | 143,694,827 |
| 2024-07-29 | 8.79 | 8.87 | 8.65 | 8.82 | +0.34% | 140,279 | 122,811,925 |
| 2024-07-26 | 8.66 | 8.9 | 8.51 | 8.79 | +2.09% | 198,786 | 174,166,533 |
| 2024-07-25 | 8.92 | 9 | 8.59 | 8.61 | -4.55% | 228,830 | 198,889,152 |
| 2024-07-24 | 8.94 | 9.09 | 8.76 | 9.02 | +0.45% | 190,105 | 169,895,874 |
| 2024-07-23 | 9.04 | 9.2 | 8.91 | 8.98 | -0.66% | 184,973 | 167,293,290 |
| 2024-07-22 | 8.84 | 9.08 | 8.62 | 9.04 | +1.69% | 251,346 | 222,990,076 |
| 2024-07-19 | 8.76 | 9.1 | 8.76 | 8.89 | +0.57% | 215,929 | 193,065,883 |
| 2024-07-18 | 8.75 | 8.85 | 8.47 | 8.84 | +0.34% | 353,084 | 306,210,215 |
| 2024-07-17 | 9.17 | 9.2 | 8.72 | 8.81 | -4.03% | 372,323 | 330,347,600 |
| 2024-07-16 | 9.45 | 9.45 | 9.07 | 9.18 | -2.03% | 302,803 | 277,792,291 |
| 2024-07-15 | 9 | 9.44 | 8.95 | 9.37 | +3.54% | 441,040 | 410,647,409 |
| 2024-07-12 | 9.83 | 9.89 | 8.88 | 9.05 | -8.22% | 772,319 | 714,143,239 |
| 2024-07-11 | 9.91 | 10.05 | 9.8 | 9.86 | -0.8% | 188,018 | 186,208,779 |
| 2024-07-10 | 10.36 | 10.4 | 9.78 | 9.94 | -4.05% | 314,569 | 313,687,339 |
| 2024-07-09 | 10.06 | 10.44 | 9.96 | 10.36 | +2.78% | 231,137 | 236,964,504 |
| 2024-07-08 | 9.96 | 10.23 | 9.9 | 10.08 | +0.5% | 183,905 | 185,792,698 |
| 2024-07-05 | 9.94 | 10.04 | 9.74 | 10.03 | +1.01% | 160,905 | 159,127,523 |
| 2024-07-04 | 10.04 | 10.18 | 9.86 | 9.93 | -1.49% | 199,836 | 199,047,351 |
| 2024-07-03 | 10.18 | 10.36 | 10 | 10.08 | -1.18% | 225,014 | 227,986,457 |
| 2024-07-02 | 10.22 | 10.38 | 10.01 | 10.2 | -0.78% | 158,209 | 161,086,324 |
| 2024-07-01 | 9.75 | 10.34 | 9.59 | 10.28 | +5.44% | 267,250 | 270,576,950 |
| 2024-06-28 | 9.58 | 9.88 | 9.52 | 9.75 | +1.88% | 236,124 | 229,741,245 |
| 2024-06-27 | 9.87 | 9.95 | 9.5 | 9.57 | -3.14% | 209,807 | 202,776,001 |
| 2024-06-26 | 9.88 | 9.92 | 9.65 | 9.88 | 0% | 198,874 | 194,212,742 |
| 2024-06-25 | 10.08 | 10.08 | 9.81 | 9.88 | -0.7% | 158,547 | 157,366,568 |
| 2024-06-24 | 10.16 | 10.18 | 9.87 | 9.95 | -1.29% | 183,799 | 183,276,376 |
| 2024-06-21 | 10.06 | 10.16 | 9.88 | 10.08 | -1.18% | 183,211 | 184,263,720 |
| 2024-06-20 | 9.82 | 10.27 | 9.82 | 10.2 | +3.76% | 297,930 | 302,439,637 |
| 2024-06-19 | 9.96 | 10.15 | 9.81 | 9.83 | -1.7% | 231,718 | 229,808,475 |
| 2024-06-18 | 10.03 | 10.1 | 9.86 | 10 | 0% | 149,788 | 149,677,310 |
| 2024-06-17 | 10.19 | 10.27 | 9.83 | 10 | -2.82% | 313,415 | 313,388,999 |
| 2024-06-14 | 10.22 | 10.38 | 10.16 | 10.29 | 0% | 173,086 | 177,915,693 |
| 2024-06-13 | 10.21 | 10.5 | 10.13 | 10.29 | +0.1% | 186,952 | 192,977,736 |
| 2024-06-12 | 10.1 | 10.35 | 9.92 | 10.28 | +2.59% | 257,938 | 262,080,632 |
| 2024-06-11 | 10.37 | 10.38 | 9.71 | 10.02 | -3.38% | 427,732 | 425,982,431 |
| 2024-06-07 | 10.11 | 10.4 | 10.07 | 10.37 | +3.08% | 220,293 | 226,082,637 |
| 2024-06-06 | 10.06 | 10.29 | 10 | 10.06 | -0.1% | 240,529 | 244,251,624 |
| 2024-06-05 | 10.25 | 10.33 | 10.03 | 10.07 | -2.33% | 171,966 | 174,738,103 |
| 2024-06-04 | 10.25 | 10.32 | 10.02 | 10.31 | +0.88% | 220,402 | 223,865,305 |
| 2024-06-03 | 10.44 | 10.54 | 10.12 | 10.22 | -2.94% | 252,264 | 260,019,761 |
| 2024-05-31 | 10.38 | 10.59 | 10.28 | 10.53 | +1.94% | 286,383 | 299,042,860 |
| 2024-05-30 | 10.1 | 10.71 | 10.07 | 10.33 | +1.87% | 463,490 | 483,016,972 |
| 2024-05-29 | 10.07 | 10.26 | 9.92 | 10.14 | +0.7% | 184,354 | 186,947,109 |
| 2024-05-28 | 9.91 | 10.14 | 9.9 | 10.07 | +1.72% | 236,424 | 237,328,384 |
| 2024-05-27 | 9.78 | 10.08 | 9.74 | 9.9 | +2.17% | 220,419 | 218,524,033 |
| 2024-05-24 | 9.8 | 10.08 | 9.6 | 9.69 | -1.42% | 341,650 | 334,553,807 |
| 2024-05-23 | 9.66 | 9.97 | 9.63 | 9.83 | -0.41% | 185,550 | 182,095,627 |
| 2024-05-22 | 10.26 | 10.33 | 9.82 | 9.87 | -3.8% | 251,243 | 252,621,345 |
| 2024-05-21 | 9.93 | 10.27 | 9.89 | 10.26 | +2.91% | 255,771 | 259,766,306 |
| 2024-05-20 | 9.69 | 10.03 | 9.65 | 9.97 | +2.89% | 208,170 | 205,681,077 |
| 2024-05-17 | 9.59 | 9.72 | 9.49 | 9.69 | +1.36% | 172,075 | 165,638,505 |
| 2024-05-16 | 9.73 | 9.84 | 9.53 | 9.56 | -1.54% | 174,596 | 168,489,691 |
| 2024-05-15 | 9.74 | 10.03 | 9.7 | 9.71 | -0.31% | 164,914 | 162,321,440 |
| 2024-05-14 | 9.88 | 9.92 | 9.55 | 9.74 | -1.52% | 341,669 | 331,879,370 |
| 2024-05-13 | 9.65 | 10.1 | 9.65 | 9.89 | +1.96% | 495,248 | 491,734,391 |
| 2024-05-10 | 9.24 | 9.77 | 9.2 | 9.7 | +4.53% | 395,618 | 377,957,036 |
| 2024-05-09 | 9.25 | 9.37 | 9.13 | 9.28 | -0.22% | 258,848 | 239,487,525 |
| 2024-05-08 | 9.17 | 9.42 | 9.07 | 9.3 | +1.64% | 382,995 | 354,571,989 |
| 2024-05-07 | 9 | 9.23 | 9 | 9.15 | +2.12% | 243,132 | 221,970,264 |
| 2024-05-06 | 9 | 9.03 | 8.73 | 8.96 | -0.22% | 333,679 | 296,524,462 |
| 2024-04-30 | 8.84 | 9.19 | 8.78 | 8.98 | +2.05% | 313,098 | 282,603,907 |
| 2024-04-29 | 8.9 | 8.95 | 8.56 | 8.8 | -2.33% | 427,481 | 373,181,007 |
| 2024-04-26 | 8.9 | 9.13 | 8.81 | 9.01 | +1.58% | 346,735 | 311,190,165 |
| 2024-04-25 | 8.98 | 9.09 | 8.72 | 8.87 | -1.33% | 278,199 | 246,252,395 |
| 2024-04-24 | 8.72 | 9.02 | 8.7 | 8.99 | +3.21% | 279,311 | 248,489,112 |
| 2024-04-23 | 8.79 | 8.94 | 8.42 | 8.71 | -0.8% | 395,561 | 342,747,164 |
| 2024-04-22 | 9.16 | 9.3 | 8.75 | 8.78 | -4.15% | 326,444 | 292,542,725 |
| 2024-04-19 | 8.91 | 9.2 | 8.87 | 9.16 | +2% | 303,285 | 276,064,955 |
| 2024-04-18 | 9.22 | 9.4 | 8.91 | 8.98 | -2.39% | 432,412 | 391,724,509 |
| 2024-04-17 | 9.12 | 9.36 | 9.03 | 9.2 | +0.55% | 257,372 | 237,491,093 |
| 2024-04-16 | 9.5 | 9.59 | 9.09 | 9.15 | -4.49% | 412,498 | 383,732,570 |
| 2024-04-15 | 9.43 | 9.79 | 9.21 | 9.58 | +1.16% | 453,952 | 429,880,186 |
| 2024-04-12 | 9.49 | 9.8 | 9.36 | 9.47 | -0.84% | 300,903 | 287,851,291 |
| 2024-04-11 | 9.13 | 9.8 | 9.06 | 9.55 | +3.8% | 464,011 | 438,472,751 |
| 2024-04-10 | 8.87 | 9.55 | 8.87 | 9.2 | +2.91% | 442,603 | 409,568,276 |
| 2024-04-09 | 8.7 | 8.99 | 8.6 | 8.94 | +3.83% | 328,758 | 291,126,854 |
| 2024-04-08 | 8.85 | 8.96 | 8.49 | 8.61 | -3.26% | 332,775 | 290,147,764 |
| 2024-04-03 | 8.65 | 8.93 | 8.56 | 8.9 | +2.3% | 308,630 | 271,157,282 |
| 2024-04-02 | 8.56 | 8.97 | 8.5 | 8.7 | +1.52% | 415,358 | 361,049,604 |
| 2024-04-01 | 8.7 | 8.76 | 8.38 | 8.57 | -1.61% | 369,740 | 315,955,203 |
| 2024-03-29 | 8.15 | 8.8 | 8.03 | 8.71 | +6.87% | 478,537 | 401,624,779 |
| 2024-03-28 | 7.92 | 8.21 | 7.76 | 8.15 | +3.69% | 389,579 | 312,759,168 |
| 2024-03-27 | 7.67 | 8.04 | 7.66 | 7.86 | +2.61% | 483,264 | 382,669,487 |
| 2024-03-26 | 7.93 | 7.96 | 7.52 | 7.66 | -3.53% | 523,948 | 403,098,643 |
| 2024-03-25 | 8.19 | 8.33 | 7.93 | 7.94 | -3.17% | 412,032 | 335,058,398 |
| 2024-03-22 | 7.99 | 8.33 | 7.97 | 8.2 | +1.74% | 466,034 | 381,037,540 |
| 2024-03-21 | 7.86 | 8.41 | 7.66 | 8.06 | +0.88% | 734,757 | 591,760,285 |
| 2024-03-20 | 7.75 | 8.08 | 7.75 | 7.99 | +2.17% | 375,209 | 297,667,599 |
| 2024-03-19 | 7.67 | 8.04 | 7.65 | 7.82 | +1.3% | 460,236 | 362,649,683 |
| 2024-03-18 | 7.68 | 7.77 | 7.52 | 7.72 | -0.39% | 516,072 | 394,919,533 |
| 2024-03-15 | 7.82 | 8 | 7.5 | 7.75 | -2.27% | 622,579 | 481,871,597 |
| 2024-03-14 | 7.42 | 8 | 7.39 | 7.93 | +6.02% | 753,686 | 585,380,900 |
| 2024-03-13 | 7.4 | 7.59 | 7.3 | 7.48 | +0.27% | 459,589 | 342,005,507 |
| 2024-03-12 | 8 | 8 | 7.39 | 7.46 | -7.79% | 1,071,167 | 812,301,586 |
| 2024-03-11 | 8.28 | 8.39 | 7.79 | 8.09 | -1.82% | 598,785 | 480,285,174 |
| 2024-03-08 | 8.04 | 8.27 | 7.87 | 8.24 | +2.49% | 395,514 | 319,630,428 |
| 2024-03-07 | 7.81 | 8.14 | 7.8 | 8.04 | +1.01% | 420,597 | 336,486,334 |
| 2024-03-06 | 7.6 | 8.14 | 7.6 | 7.96 | +3.51% | 556,793 | 443,641,569 |
| 2024-03-05 | 7.88 | 7.94 | 7.62 | 7.69 | -2.29% | 446,926 | 345,080,490 |
| 2024-03-04 | 7.6 | 7.98 | 7.55 | 7.87 | +2.34% | 638,758 | 497,286,075 |
| 2024-03-01 | 7.1 | 7.78 | 7.07 | 7.69 | +8.77% | 1,020,136 | 772,964,214 |
| 2024-02-29 | 6.7 | 7.09 | 6.67 | 7.07 | +4.74% | 731,437 | 503,071,815 |
| 2024-02-28 | 6.62 | 6.98 | 6.48 | 6.75 | +1.35% | 783,589 | 526,610,669 |
| 2024-02-27 | 6.48 | 6.66 | 6.42 | 6.66 | +2.3% | 410,412 | 270,580,092 |
| 2024-02-26 | 6.76 | 6.95 | 6.48 | 6.51 | -3.98% | 624,295 | 416,032,215 |
| 2024-02-23 | 6.63 | 6.86 | 6.57 | 6.78 | +1.19% | 667,177 | 448,537,642 |
| 2024-02-22 | 6.14 | 6.73 | 6.12 | 6.7 | +9.3% | 891,783 | 578,713,481 |
| 2024-02-21 | 6.17 | 6.27 | 6.1 | 6.13 | -0.81% | 452,104 | 279,613,291 |
| 2024-02-20 | 6.26 | 6.3 | 6.13 | 6.18 | -2.06% | 395,238 | 245,486,489 |
| 2024-02-19 | 5.9 | 6.33 | 5.81 | 6.31 | +7.5% | 710,633 | 432,772,207 |
| 2024-02-08 | 5.71 | 5.93 | 5.67 | 5.87 | +3.16% | 519,553 | 303,913,099 |
| 2024-02-07 | 5.58 | 5.78 | 5.51 | 5.69 | +1.79% | 502,622 | 285,529,230 |
| 2024-02-06 | 5.44 | 5.69 | 5.3 | 5.59 | +1.82% | 580,862 | 318,876,961 |
| 2024-02-05 | 5.64 | 5.72 | 5.4 | 5.49 | -2.66% | 522,924 | 289,810,095 |
| 2024-02-02 | 5.78 | 5.83 | 5.49 | 5.64 | -1.91% | 361,904 | 205,666,433 |
| 2024-02-01 | 5.87 | 5.96 | 5.72 | 5.75 | -2.87% | 457,221 | 265,953,884 |
| 2024-01-31 | 5.9 | 6.04 | 5.86 | 5.92 | -0.17% | 385,815 | 230,207,142 |
| 2024-01-30 | 6.03 | 6.12 | 5.92 | 5.93 | -2.15% | 343,694 | 206,654,417 |
| 2024-01-29 | 6.01 | 6.14 | 6 | 6.06 | +1% | 518,730 | 315,530,063 |
| 2024-01-26 | 5.9 | 6.07 | 5.83 | 6 | +1.52% | 592,497 | 354,905,223 |
| 2024-01-25 | 5.61 | 5.93 | 5.56 | 5.91 | +6.87% | 670,992 | 391,041,008 |
| 2024-01-24 | 5.3 | 5.57 | 5.29 | 5.53 | +4.34% | 520,550 | 283,331,706 |
| 2024-01-23 | 5.2 | 5.36 | 5.12 | 5.3 | +1.53% | 418,575 | 218,580,721 |
| 2024-01-22 | 5.45 | 5.47 | 5.17 | 5.22 | -4.74% | 373,238 | 198,642,245 |
| 2024-01-19 | 5.55 | 5.61 | 5.45 | 5.48 | -1.44% | 218,902 | 120,733,522 |
| 2024-01-18 | 5.63 | 5.66 | 5.4 | 5.56 | -1.77% | 502,835 | 276,697,026 |
| 2024-01-17 | 5.72 | 5.78 | 5.65 | 5.66 | -1.39% | 301,328 | 171,978,981 |
| 2024-01-16 | 5.76 | 5.86 | 5.64 | 5.74 | -0.69% | 291,045 | 166,303,115 |
| 2024-01-15 | 5.7 | 5.8 | 5.67 | 5.78 | +0.7% | 364,707 | 209,741,361 |
| 2024-01-12 | 5.77 | 5.86 | 5.62 | 5.74 | -0.86% | 682,938 | 390,830,051 |
| 2024-01-11 | 5.85 | 5.9 | 5.74 | 5.79 | -3.98% | 867,723 | 504,701,321 |
| 2024-01-10 | 6.02 | 6.08 | 5.96 | 6.03 | -0.33% | 395,758 | 238,680,139 |
| 2024-01-09 | 5.88 | 6.12 | 5.8 | 6.05 | +2.72% | 553,577 | 331,159,469 |
| 2024-01-08 | 5.85 | 5.93 | 5.76 | 5.89 | +0.51% | 458,539 | 268,614,457 |
| 2024-01-05 | 5.91 | 5.95 | 5.81 | 5.86 | -0.85% | 521,266 | 305,806,602 |
| 2024-01-04 | 5.7 | 5.94 | 5.7 | 5.91 | +2.96% | 727,785 | 423,908,036 |
| 2024-01-03 | 5.63 | 5.78 | 5.57 | 5.74 | +1.77% | 629,903 | 357,939,698 |
| 2024-01-02 | 5.3 | 5.73 | 5.28 | 5.64 | +7.02% | 816,866 | 451,493,182 |
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：