股票概览
7.18
-3.49%
-0.26
7.47
开盘价
7.48
最高价
7.16
最低价
231,211
成交量
数据更新至: 2024-12-31
技术指标
7.44
MA5 (5日均线)
7.69
MA10 (10日均线)
8.05
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 | 7.48 | 7.16 | 7.18 | -3.49% | 231,211 | 168,179,622 |
| 2024-12-30 | 7.52 | 7.57 | 7.36 | 7.44 | -1.06% | 171,141 | 127,546,434 |
| 2024-12-27 | 7.53 | 7.61 | 7.44 | 7.52 | -0.27% | 179,710 | 135,783,869 |
| 2024-12-26 | 7.52 | 7.64 | 7.51 | 7.54 | 0% | 125,937 | 95,219,405 |
| 2024-12-25 | 7.64 | 7.64 | 7.43 | 7.54 | -1.18% | 145,008 | 109,251,212 |
| 2024-12-24 | 7.7 | 7.72 | 7.52 | 7.63 | -0.91% | 229,967 | 174,830,140 |
| 2024-12-23 | 8.04 | 8.04 | 7.68 | 7.7 | -4.35% | 242,615 | 188,819,209 |
| 2024-12-20 | 8.09 | 8.15 | 7.98 | 8.05 | -0.98% | 212,170 | 170,827,095 |
| 2024-12-19 | 8.01 | 8.18 | 7.88 | 8.13 | -0.25% | 281,916 | 226,161,568 |
| 2024-12-18 | 8 | 8.24 | 7.95 | 8.15 | +2% | 297,108 | 241,900,602 |
| 2024-12-17 | 8.37 | 8.37 | 7.95 | 7.99 | -5.11% | 384,858 | 311,516,362 |
| 2024-12-16 | 8.37 | 8.57 | 8.15 | 8.42 | +0.6% | 418,706 | 350,180,134 |
| 2024-12-13 | 8.39 | 8.62 | 8.35 | 8.37 | -0.95% | 459,298 | 390,371,727 |
| 2024-12-12 | 8.56 | 8.63 | 8.32 | 8.45 | -1.86% | 415,321 | 350,500,665 |
| 2024-12-11 | 8.51 | 8.78 | 8.45 | 8.61 | +0.7% | 487,311 | 418,693,719 |
| 2024-12-10 | 8.84 | 8.85 | 8.53 | 8.55 | -1.38% | 732,297 | 637,222,959 |
| 2024-12-09 | 8.7 | 8.86 | 8.47 | 8.67 | +0.81% | 676,583 | 584,629,503 |
| 2024-12-06 | 8.28 | 8.69 | 8.2 | 8.6 | +3.49% | 779,362 | 662,809,031 |
| 2024-12-05 | 8.12 | 8.44 | 8.1 | 8.31 | +1.59% | 461,924 | 382,317,461 |
| 2024-12-04 | 8.44 | 8.48 | 8.13 | 8.18 | -4.77% | 527,469 | 436,196,074 |
| 2024-12-03 | 8.34 | 8.78 | 8.08 | 8.59 | +2.87% | 867,421 | 729,926,099 |
| 2024-12-02 | 8.2 | 8.43 | 8.18 | 8.35 | +1.09% | 515,394 | 428,429,473 |
| 2024-11-29 | 8.12 | 8.41 | 8.06 | 8.26 | +1.1% | 527,190 | 434,174,576 |
| 2024-11-28 | 8.5 | 8.65 | 8.15 | 8.17 | -4% | 651,923 | 542,401,577 |
| 2024-11-27 | 8.22 | 8.54 | 8 | 8.51 | -0.35% | 798,934 | 659,108,612 |
| 2024-11-26 | 8.3 | 9.1 | 8.13 | 8.54 | +1.91% | 1,037,065 | 900,982,427 |
| 2024-11-25 | 8.8 | 8.82 | 8.1 | 8.38 | -5.84% | 974,470 | 809,843,087 |
| 2024-11-22 | 8.6 | 9.2 | 8.52 | 8.9 | +1.25% | 1,309,764 | 1,172,743,155 |
| 2024-11-21 | 8.59 | 9.5 | 8.52 | 8.79 | 0% | 1,320,535 | 1,184,616,037 |
| 2024-11-20 | 8.24 | 9.2 | 8.02 | 8.79 | +2.57% | 1,560,652 | 1,351,268,426 |
| 2024-11-19 | 8.6 | 8.91 | 8.57 | 8.57 | -9.98% | 822,935 | 708,858,020 |
| 2024-11-18 | 9.02 | 9.52 | 8.7 | 9.52 | +10.06% | 1,957,349 | 1,804,945,737 |
| 2024-11-15 | 7.8 | 8.65 | 7.8 | 8.65 | +10.05% | 1,249,222 | 1,039,788,391 |
| 2024-11-14 | 8.57 | 8.85 | 7.83 | 7.86 | -2.84% | 1,426,426 | 1,188,982,174 |
| 2024-11-13 | 7.29 | 8.09 | 7.26 | 8.09 | +10.07% | 439,918 | 342,999,372 |
| 2024-11-12 | 7.58 | 7.58 | 7.27 | 7.35 | -3.03% | 388,413 | 287,765,274 |
| 2024-11-11 | 7.22 | 7.65 | 7.16 | 7.58 | +4.84% | 603,100 | 454,403,053 |
| 2024-11-08 | 7.26 | 7.59 | 7.18 | 7.23 | +0.98% | 457,252 | 335,053,697 |
| 2024-11-07 | 6.97 | 7.16 | 6.92 | 7.16 | +2.29% | 248,921 | 175,869,068 |
| 2024-11-06 | 6.92 | 7.05 | 6.89 | 7 | +0.86% | 240,224 | 167,601,430 |
| 2024-11-05 | 6.79 | 6.94 | 6.73 | 6.94 | +2.36% | 193,665 | 133,028,315 |
| 2024-11-04 | 6.68 | 6.78 | 6.67 | 6.78 | +0.89% | 140,043 | 94,297,322 |
| 2024-11-01 | 6.82 | 6.84 | 6.62 | 6.72 | -2.04% | 208,318 | 140,423,140 |
| 2024-10-31 | 6.8 | 6.88 | 6.71 | 6.86 | +0.15% | 305,644 | 207,944,912 |
| 2024-10-30 | 6.95 | 7.05 | 6.82 | 6.85 | -2% | 277,683 | 191,239,947 |
| 2024-10-29 | 7.34 | 7.45 | 6.98 | 6.99 | -0.99% | 627,857 | 454,391,821 |
| 2024-10-28 | 6.96 | 7.11 | 6.94 | 7.06 | +1.73% | 205,739 | 144,733,759 |
| 2024-10-25 | 6.82 | 6.98 | 6.8 | 6.94 | +1.76% | 195,029 | 134,837,224 |
| 2024-10-24 | 6.74 | 6.84 | 6.68 | 6.82 | +0.44% | 155,666 | 105,224,029 |
| 2024-10-23 | 7.02 | 7.02 | 6.76 | 6.79 | -2.3% | 287,620 | 196,837,433 |
| 2024-10-22 | 6.79 | 7.18 | 6.79 | 6.95 | +2.06% | 409,103 | 286,077,455 |
| 2024-10-21 | 6.65 | 6.97 | 6.56 | 6.81 | +3.34% | 307,678 | 209,763,989 |
| 2024-10-18 | 6.46 | 6.7 | 6.37 | 6.59 | +2.01% | 223,210 | 146,212,530 |
| 2024-10-17 | 6.57 | 6.66 | 6.46 | 6.46 | -1.52% | 139,385 | 91,240,006 |
| 2024-10-16 | 6.45 | 6.66 | 6.41 | 6.56 | +0.92% | 140,498 | 92,112,876 |
| 2024-10-15 | 6.6 | 6.73 | 6.5 | 6.5 | -2.11% | 188,441 | 124,599,319 |
| 2024-10-14 | 6.51 | 6.68 | 6.42 | 6.64 | +2% | 188,899 | 123,766,372 |
| 2024-10-11 | 6.65 | 6.78 | 6.41 | 6.51 | -6.73% | 300,653 | 199,002,140 |
| 2024-10-10 | 6.69 | 7.28 | 6.56 | 6.98 | +4.96% | 483,407 | 336,507,958 |
| 2024-10-09 | 7.15 | 7.16 | 6.65 | 6.65 | -10.01% | 400,252 | 274,239,046 |
| 2024-10-08 | 7.82 | 7.84 | 7 | 7.39 | +3.5% | 558,137 | 413,324,012 |
| 2024-09-30 | 6.96 | 7.19 | 6.75 | 7.14 | +7.37% | 535,881 | 376,401,584 |
| 2024-09-27 | 6.47 | 6.67 | 6.4 | 6.65 | +4.23% | 177,716 | 116,329,735 |
| 2024-09-26 | 6.1 | 6.38 | 6.09 | 6.38 | +3.91% | 171,453 | 107,009,068 |
| 2024-09-25 | 6.09 | 6.28 | 6.08 | 6.14 | +1.82% | 191,192 | 118,347,199 |
| 2024-09-24 | 5.81 | 6.03 | 5.8 | 6.03 | +3.97% | 179,064 | 106,241,525 |
| 2024-09-23 | 5.76 | 5.83 | 5.74 | 5.8 | 0% | 61,537 | 35,620,693 |
| 2024-09-20 | 5.8 | 5.83 | 5.73 | 5.8 | -0.34% | 75,183 | 43,501,055 |
| 2024-09-19 | 5.65 | 5.82 | 5.61 | 5.82 | +3.19% | 110,483 | 63,606,041 |
| 2024-09-18 | 5.71 | 5.74 | 5.55 | 5.64 | -1.23% | 77,048 | 43,371,710 |
| 2024-09-13 | 5.67 | 5.9 | 5.66 | 5.71 | +0.53% | 153,964 | 88,606,086 |
| 2024-09-12 | 5.57 | 5.74 | 5.57 | 5.68 | +1.25% | 112,792 | 64,105,456 |
| 2024-09-11 | 5.67 | 5.69 | 5.57 | 5.61 | -1.23% | 60,978 | 34,294,937 |
| 2024-09-10 | 5.7 | 5.74 | 5.55 | 5.68 | -0.7% | 104,505 | 58,761,025 |
| 2024-09-09 | 5.75 | 5.77 | 5.66 | 5.72 | -0.52% | 57,219 | 32,665,598 |
| 2024-09-06 | 5.87 | 5.87 | 5.75 | 5.75 | -1.37% | 58,555 | 33,942,410 |
| 2024-09-05 | 5.7 | 5.89 | 5.7 | 5.83 | +1.75% | 115,994 | 67,521,862 |
| 2024-09-04 | 5.66 | 5.8 | 5.66 | 5.73 | 0% | 56,361 | 32,285,423 |
| 2024-09-03 | 5.7 | 5.82 | 5.68 | 5.73 | 0% | 74,934 | 42,986,623 |
| 2024-09-02 | 5.9 | 5.95 | 5.72 | 5.73 | -2.88% | 112,475 | 65,465,570 |
| 2024-08-30 | 5.91 | 5.96 | 5.72 | 5.9 | +3.87% | 177,105 | 104,016,423 |
| 2024-08-29 | 5.66 | 5.72 | 5.63 | 5.68 | -0.35% | 64,125 | 36,473,937 |
| 2024-08-28 | 5.59 | 5.73 | 5.54 | 5.7 | +2.15% | 74,018 | 41,915,882 |
| 2024-08-27 | 5.6 | 5.66 | 5.56 | 5.58 | -0.71% | 56,992 | 31,930,649 |
| 2024-08-26 | 5.7 | 5.73 | 5.61 | 5.62 | -1.75% | 91,199 | 51,541,083 |
| 2024-08-23 | 5.66 | 5.76 | 5.61 | 5.72 | +0.7% | 86,178 | 49,004,507 |
| 2024-08-22 | 5.81 | 5.89 | 5.66 | 5.68 | -2.57% | 107,498 | 61,801,452 |
| 2024-08-21 | 5.97 | 6.03 | 5.82 | 5.83 | -2.51% | 137,218 | 81,137,768 |
| 2024-08-20 | 5.99 | 6.12 | 5.87 | 5.98 | +0.34% | 198,255 | 118,582,675 |
| 2024-08-19 | 5.89 | 6.02 | 5.87 | 5.96 | +1.19% | 89,814 | 53,408,498 |
| 2024-08-16 | 5.92 | 5.97 | 5.87 | 5.89 | -1.01% | 58,720 | 34,710,278 |
| 2024-08-15 | 5.82 | 6.05 | 5.8 | 5.95 | +1.71% | 115,308 | 68,576,883 |
| 2024-08-14 | 5.75 | 5.89 | 5.75 | 5.85 | +1.21% | 70,739 | 41,333,085 |
| 2024-08-13 | 5.76 | 5.84 | 5.7 | 5.78 | -0.34% | 49,687 | 28,634,551 |
| 2024-08-12 | 5.78 | 5.88 | 5.7 | 5.8 | +0.17% | 68,416 | 39,623,167 |
| 2024-08-09 | 5.92 | 5.97 | 5.79 | 5.79 | -2.53% | 81,843 | 47,968,613 |
| 2024-08-08 | 5.88 | 5.95 | 5.81 | 5.94 | +0.34% | 87,416 | 51,540,539 |
| 2024-08-07 | 5.87 | 6 | 5.87 | 5.92 | -0.17% | 91,489 | 54,247,585 |
| 2024-08-06 | 5.85 | 5.94 | 5.84 | 5.93 | +2.24% | 86,704 | 50,989,815 |
| 2024-08-05 | 5.85 | 6.01 | 5.79 | 5.8 | -1.19% | 120,977 | 71,363,470 |
| 2024-08-02 | 5.85 | 5.98 | 5.84 | 5.87 | -0.34% | 103,853 | 61,480,253 |
| 2024-08-01 | 5.9 | 5.97 | 5.85 | 5.89 | 0% | 92,980 | 54,789,397 |
| 2024-07-31 | 5.66 | 5.92 | 5.66 | 5.89 | +4.06% | 162,244 | 94,927,270 |
| 2024-07-30 | 5.66 | 5.68 | 5.59 | 5.66 | +0.18% | 61,691 | 34,813,931 |
| 2024-07-29 | 5.61 | 5.68 | 5.54 | 5.65 | +0.71% | 91,764 | 51,689,959 |
| 2024-07-26 | 5.52 | 5.61 | 5.5 | 5.61 | +1.81% | 102,762 | 57,274,793 |
| 2024-07-25 | 5.38 | 5.54 | 5.33 | 5.51 | +2.23% | 127,712 | 69,961,923 |
| 2024-07-24 | 5.49 | 5.49 | 5.37 | 5.39 | -3.75% | 81,759 | 44,303,013 |
| 2024-07-23 | 5.73 | 5.73 | 5.6 | 5.6 | -1.93% | 92,748 | 52,644,466 |
| 2024-07-22 | 5.67 | 5.73 | 5.6 | 5.71 | +0.18% | 99,292 | 56,358,248 |
| 2024-07-19 | 5.59 | 5.74 | 5.59 | 5.7 | +1.42% | 112,026 | 63,602,278 |
| 2024-07-18 | 5.66 | 5.67 | 5.51 | 5.62 | -0.88% | 119,113 | 66,359,334 |
| 2024-07-17 | 5.57 | 5.7 | 5.54 | 5.67 | +1.8% | 146,982 | 83,192,678 |
| 2024-07-16 | 5.58 | 5.6 | 5.5 | 5.57 | -0.18% | 75,857 | 42,058,688 |
| 2024-07-15 | 5.64 | 5.64 | 5.54 | 5.58 | -1.06% | 91,883 | 51,272,351 |
| 2024-07-12 | 5.7 | 5.78 | 5.6 | 5.64 | -1.4% | 113,599 | 64,489,269 |
| 2024-07-11 | 5.69 | 5.73 | 5.61 | 5.72 | +2.14% | 103,388 | 58,837,918 |
| 2024-07-10 | 5.75 | 5.78 | 5.57 | 5.6 | -2.78% | 97,133 | 54,915,044 |
| 2024-07-09 | 5.72 | 5.78 | 5.57 | 5.76 | +0.7% | 100,134 | 57,074,695 |
| 2024-07-08 | 5.99 | 5.99 | 5.71 | 5.72 | -3.7% | 93,646 | 54,148,222 |
| 2024-07-05 | 5.84 | 5.98 | 5.79 | 5.94 | +1.19% | 77,705 | 45,877,329 |
| 2024-07-04 | 6.02 | 6.06 | 5.85 | 5.87 | -2.49% | 96,622 | 57,191,546 |
| 2024-07-03 | 6.03 | 6.08 | 5.98 | 6.02 | -0.66% | 59,518 | 35,933,078 |
| 2024-07-02 | 6.01 | 6.1 | 6.01 | 6.06 | +0.33% | 89,110 | 53,966,992 |
| 2024-07-01 | 5.93 | 6.06 | 5.83 | 6.04 | +2.2% | 104,591 | 62,178,049 |
| 2024-06-28 | 5.94 | 6.04 | 5.9 | 5.91 | -0.67% | 107,591 | 64,272,599 |
| 2024-06-27 | 6.07 | 6.11 | 5.95 | 5.95 | -1.98% | 147,833 | 89,010,639 |
| 2024-06-26 | 5.76 | 6.08 | 5.73 | 6.07 | +5.57% | 223,213 | 132,051,082 |
| 2024-06-25 | 5.71 | 5.82 | 5.7 | 5.75 | +0.88% | 113,193 | 65,202,311 |
| 2024-06-24 | 5.92 | 5.92 | 5.67 | 5.7 | -4.04% | 147,999 | 85,152,905 |
| 2024-06-21 | 6.03 | 6.07 | 5.92 | 5.94 | -1.49% | 82,822 | 49,485,804 |
| 2024-06-20 | 6.15 | 6.18 | 6.01 | 6.03 | -2.27% | 96,216 | 58,451,472 |
| 2024-06-19 | 6.29 | 6.31 | 6.16 | 6.17 | -1.91% | 104,022 | 64,729,909 |
| 2024-06-18 | 6.3 | 6.35 | 6.26 | 6.29 | +0.16% | 97,677 | 61,564,231 |
| 2024-06-17 | 6.42 | 6.43 | 6.26 | 6.28 | -2.48% | 146,495 | 92,747,668 |
| 2024-06-14 | 6.35 | 6.44 | 6.29 | 6.44 | +2.22% | 145,460 | 93,002,389 |
| 2024-06-13 | 6.37 | 6.41 | 6.26 | 6.3 | -1.1% | 117,174 | 73,903,354 |
| 2024-06-12 | 6.12 | 6.41 | 6.11 | 6.37 | +4.08% | 191,440 | 120,631,075 |
| 2024-06-11 | 6.15 | 6.17 | 6.04 | 6.12 | -0.81% | 128,285 | 78,265,709 |
| 2024-06-07 | 6 | 6.18 | 6 | 6.17 | +3.7% | 220,376 | 134,377,849 |
| 2024-06-06 | 6.17 | 6.21 | 5.91 | 5.95 | -3.72% | 260,975 | 157,207,813 |
| 2024-06-05 | 6.06 | 6.31 | 6.05 | 6.18 | -4.33% | 317,079 | 196,624,180 |
| 2024-06-04 | 6.55 | 6.59 | 6.37 | 6.46 | -1.22% | 181,107 | 117,160,029 |
| 2024-06-03 | 6.55 | 6.64 | 6.5 | 6.54 | -0.15% | 127,144 | 83,531,415 |
| 2024-05-31 | 6.54 | 6.58 | 6.52 | 6.55 | +0.31% | 84,572 | 55,402,667 |
| 2024-05-30 | 6.55 | 6.59 | 6.49 | 6.53 | -0.76% | 92,592 | 60,557,755 |
| 2024-05-29 | 6.56 | 6.67 | 6.56 | 6.58 | 0% | 92,475 | 61,106,478 |
| 2024-05-28 | 6.68 | 6.69 | 6.58 | 6.58 | -1.94% | 108,198 | 71,656,556 |
| 2024-05-27 | 6.73 | 6.77 | 6.58 | 6.71 | -0.15% | 107,962 | 71,820,275 |
| 2024-05-24 | 6.81 | 6.84 | 6.72 | 6.72 | -1.47% | 104,468 | 70,835,216 |
| 2024-05-23 | 7.02 | 7.02 | 6.82 | 6.82 | -3.13% | 180,330 | 124,230,332 |
| 2024-05-22 | 7.03 | 7.07 | 6.97 | 7.04 | +0.28% | 121,124 | 85,160,637 |
| 2024-05-21 | 7.04 | 7.1 | 7 | 7.02 | -0.43% | 100,704 | 70,921,025 |
| 2024-05-20 | 6.98 | 7.1 | 6.91 | 7.05 | +1% | 147,033 | 103,491,739 |
| 2024-05-17 | 7 | 7.02 | 6.88 | 6.98 | -0.14% | 125,852 | 87,199,910 |
| 2024-05-16 | 6.99 | 7.06 | 6.98 | 6.99 | -0.14% | 109,571 | 76,787,244 |
| 2024-05-15 | 7.05 | 7.08 | 6.97 | 7 | -1.27% | 105,997 | 74,456,673 |
| 2024-05-14 | 7.09 | 7.17 | 7.04 | 7.09 | +1% | 122,393 | 86,861,037 |
| 2024-05-13 | 7.11 | 7.11 | 6.97 | 7.02 | -1.96% | 148,500 | 104,391,552 |
| 2024-05-10 | 7.27 | 7.29 | 7.12 | 7.16 | -1.24% | 158,058 | 113,341,681 |
| 2024-05-09 | 7.18 | 7.3 | 7.17 | 7.25 | +0.97% | 141,011 | 102,208,943 |
| 2024-05-08 | 7.37 | 7.38 | 7.17 | 7.18 | -3.23% | 195,944 | 141,497,546 |
| 2024-05-07 | 7.39 | 7.52 | 7.37 | 7.42 | +0.82% | 217,567 | 161,818,306 |
| 2024-05-06 | 7.43 | 7.51 | 7.34 | 7.36 | +0.27% | 229,693 | 170,488,597 |
| 2024-04-30 | 7.47 | 7.49 | 7.26 | 7.34 | -1.74% | 195,463 | 143,649,837 |
| 2024-04-29 | 7.29 | 7.5 | 7.26 | 7.47 | +1.36% | 270,154 | 200,633,939 |
| 2024-04-26 | 7.22 | 7.41 | 7.2 | 7.37 | +1.66% | 223,288 | 164,008,357 |
| 2024-04-25 | 7.35 | 7.36 | 7.23 | 7.25 | -2.68% | 225,038 | 164,000,573 |
| 2024-04-24 | 7.11 | 7.7 | 7.02 | 7.45 | +4.05% | 392,243 | 289,096,080 |
| 2024-04-23 | 7.2 | 7.28 | 7.15 | 7.16 | +0.14% | 162,106 | 116,529,508 |
| 2024-04-22 | 7.2 | 7.31 | 7.07 | 7.15 | -2.46% | 229,740 | 164,621,369 |
| 2024-04-19 | 7.52 | 7.59 | 7.31 | 7.33 | -4.06% | 341,735 | 253,539,189 |
| 2024-04-18 | 7.76 | 7.81 | 7.62 | 7.64 | -3.17% | 411,615 | 317,078,380 |
| 2024-04-17 | 7.7 | 7.92 | 7.54 | 7.89 | +2.07% | 678,812 | 528,518,059 |
| 2024-04-16 | 7.38 | 7.85 | 7.21 | 7.73 | +4.18% | 640,520 | 486,099,938 |
| 2024-04-15 | 7.23 | 7.55 | 7.06 | 7.42 | +2.34% | 331,722 | 244,737,592 |
| 2024-04-12 | 7.39 | 7.42 | 7.25 | 7.25 | -2.95% | 200,773 | 146,851,414 |
| 2024-04-11 | 7.07 | 7.6 | 7.04 | 7.47 | +5.06% | 391,869 | 290,464,858 |
| 2024-04-10 | 7.4 | 7.4 | 7.07 | 7.11 | -3.92% | 249,586 | 179,388,575 |
| 2024-04-09 | 7.38 | 7.47 | 7.31 | 7.4 | +0.27% | 169,465 | 125,216,665 |
| 2024-04-08 | 7.4 | 7.52 | 7.33 | 7.38 | -1.47% | 179,841 | 133,467,469 |
| 2024-04-03 | 7.85 | 7.85 | 7.46 | 7.49 | -4.71% | 322,756 | 243,895,855 |
| 2024-04-02 | 8.14 | 8.23 | 7.8 | 7.86 | -3.91% | 449,972 | 355,594,086 |
| 2024-04-01 | 7.97 | 8.22 | 7.88 | 8.18 | +3.02% | 348,729 | 279,819,680 |
| 2024-03-29 | 8.11 | 8.15 | 7.82 | 7.94 | -3.29% | 360,697 | 286,076,269 |
| 2024-03-28 | 7.95 | 8.32 | 7.87 | 8.21 | +2.88% | 296,694 | 242,442,193 |
| 2024-03-27 | 8.42 | 8.56 | 7.97 | 7.98 | -5.79% | 391,543 | 319,628,722 |
| 2024-03-26 | 8.82 | 8.93 | 8.35 | 8.47 | -4.83% | 436,719 | 375,644,219 |
| 2024-03-25 | 9.48 | 9.66 | 8.87 | 8.9 | -4.61% | 833,294 | 766,074,413 |
| 2024-03-22 | 8.73 | 9.61 | 8.51 | 9.33 | +6.75% | 1,067,947 | 968,753,740 |
| 2024-03-21 | 8.87 | 9.1 | 8.6 | 8.74 | +3.55% | 667,500 | 589,675,629 |
| 2024-03-20 | 8.12 | 8.52 | 8.1 | 8.44 | +4.58% | 484,041 | 403,669,388 |
| 2024-03-19 | 8.17 | 8.32 | 8.06 | 8.07 | -1.22% | 256,878 | 209,749,307 |
| 2024-03-18 | 7.96 | 8.17 | 7.91 | 8.17 | +3.16% | 283,953 | 229,447,126 |
| 2024-03-15 | 7.98 | 8.02 | 7.8 | 7.92 | -0.75% | 239,096 | 188,251,055 |
| 2024-03-14 | 8.2 | 8.21 | 7.88 | 7.98 | -3.86% | 327,254 | 262,778,002 |
| 2024-03-13 | 8.08 | 8.43 | 8.02 | 8.3 | +3.23% | 437,028 | 360,125,410 |
| 2024-03-12 | 8.04 | 8.12 | 7.94 | 8.04 | -0.25% | 180,064 | 144,657,808 |
| 2024-03-11 | 8.02 | 8.08 | 7.91 | 8.06 | +0.12% | 185,314 | 148,446,179 |
| 2024-03-08 | 7.89 | 8.08 | 7.81 | 8.05 | +2.55% | 219,407 | 174,089,441 |
| 2024-03-07 | 8.05 | 8.15 | 7.83 | 7.85 | -3.09% | 310,168 | 247,311,276 |
| 2024-03-06 | 8.19 | 8.24 | 8.01 | 8.1 | -2.29% | 315,751 | 256,324,190 |
| 2024-03-05 | 8.19 | 8.51 | 8.06 | 8.29 | +0.73% | 495,128 | 411,141,317 |
| 2024-03-04 | 8.23 | 8.3 | 7.96 | 8.23 | +0.24% | 376,451 | 307,022,091 |
| 2024-03-01 | 7.98 | 8.3 | 7.86 | 8.21 | +2.63% | 385,129 | 311,484,295 |
| 2024-02-29 | 7.61 | 8.01 | 7.6 | 8 | +4.03% | 285,158 | 224,185,511 |
| 2024-02-28 | 8.11 | 8.3 | 7.68 | 7.69 | -5.18% | 441,261 | 355,476,207 |
| 2024-02-27 | 7.74 | 8.14 | 7.69 | 8.11 | +4.65% | 466,174 | 370,862,862 |
| 2024-02-26 | 7.7 | 7.92 | 7.64 | 7.75 | -1.77% | 425,238 | 329,395,099 |
| 2024-02-23 | 7.71 | 7.93 | 7.59 | 7.89 | +2.2% | 474,316 | 367,704,568 |
| 2024-02-22 | 7.44 | 7.74 | 7.44 | 7.72 | +3.07% | 431,038 | 329,504,859 |
| 2024-02-21 | 7.35 | 7.74 | 7.3 | 7.49 | -2.85% | 604,718 | 455,215,942 |
| 2024-02-20 | 7.27 | 8.11 | 7.06 | 7.71 | +4.47% | 726,367 | 550,018,157 |
| 2024-02-19 | 7.16 | 7.43 | 7.12 | 7.38 | +4.53% | 567,047 | 410,898,049 |
| 2024-02-08 | 6.79 | 7.09 | 6.55 | 7.06 | +5.85% | 497,326 | 339,192,884 |
| 2024-02-07 | 6.5 | 6.77 | 6.36 | 6.67 | +1.83% | 480,160 | 317,904,866 |
| 2024-02-06 | 6.06 | 6.73 | 5.81 | 6.55 | +1.55% | 526,649 | 326,794,871 |
| 2024-02-05 | 7 | 7.06 | 6.45 | 6.45 | -10.04% | 413,687 | 270,970,706 |
| 2024-02-02 | 7.38 | 7.7 | 7 | 7.17 | -3.24% | 459,493 | 340,805,907 |
| 2024-02-01 | 7.63 | 7.81 | 7.24 | 7.41 | -6.2% | 582,282 | 435,553,796 |
| 2024-01-31 | 7.9 | 8.28 | 7.82 | 7.9 | +1.54% | 570,768 | 461,566,149 |
| 2024-01-30 | 8.05 | 8.14 | 7.72 | 7.78 | -4.77% | 503,978 | 399,311,117 |
| 2024-01-29 | 8.14 | 8.59 | 8.13 | 8.17 | +0.74% | 751,761 | 625,061,674 |
| 2024-01-26 | 8.29 | 8.43 | 8.09 | 8.11 | +0.75% | 838,547 | 689,974,169 |
| 2024-01-25 | 7.29 | 8.05 | 7.18 | 8.05 | +9.97% | 497,299 | 385,706,895 |
| 2024-01-24 | 7.11 | 7.37 | 6.95 | 7.32 | +3.54% | 252,137 | 180,535,808 |
| 2024-01-23 | 6.8 | 7.13 | 6.76 | 7.07 | +3.06% | 130,696 | 91,417,951 |
| 2024-01-22 | 7.28 | 7.39 | 6.8 | 6.86 | -6.54% | 141,496 | 100,108,098 |
| 2024-01-19 | 7.26 | 7.49 | 7.21 | 7.34 | +0.55% | 121,114 | 89,474,424 |
| 2024-01-18 | 7.23 | 7.31 | 7.03 | 7.3 | +0.97% | 140,258 | 100,537,550 |
| 2024-01-17 | 7.39 | 7.47 | 7.23 | 7.23 | -2.95% | 86,047 | 63,172,165 |
| 2024-01-16 | 7.52 | 7.56 | 7.33 | 7.45 | -0.8% | 86,378 | 64,039,861 |
| 2024-01-15 | 7.54 | 7.62 | 7.47 | 7.51 | -0.53% | 79,375 | 59,802,592 |
| 2024-01-12 | 7.66 | 7.7 | 7.52 | 7.55 | -1.69% | 84,932 | 64,324,210 |
| 2024-01-11 | 7.44 | 7.72 | 7.44 | 7.68 | +2.54% | 114,778 | 87,640,831 |
| 2024-01-10 | 7.66 | 7.68 | 7.48 | 7.49 | -3.23% | 131,784 | 99,398,669 |
| 2024-01-09 | 7.76 | 7.89 | 7.68 | 7.74 | +0.13% | 99,934 | 77,766,371 |
| 2024-01-08 | 7.88 | 7.95 | 7.72 | 7.73 | -1.9% | 91,452 | 71,304,978 |
| 2024-01-05 | 8.09 | 8.1 | 7.83 | 7.88 | -1.99% | 108,471 | 86,194,449 |
| 2024-01-04 | 8.06 | 8.14 | 7.91 | 8.04 | -0.62% | 115,388 | 92,485,973 |
| 2024-01-03 | 7.93 | 8.2 | 7.89 | 8.09 | +1.25% | 176,183 | 142,454,600 |
| 2024-01-02 | 8.13 | 8.25 | 7.99 | 7.99 | -1.11% | 183,018 | 147,749,264 |
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：