股票概览
7.31
-2.4%
-0.18
7.48
开盘价
7.58
最高价
7.3
最低价
47,217
成交量
数据更新至: 2024-12-31
技术指标
7.47
MA5 (5日均线)
7.67
MA10 (10日均线)
7.83
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 | 7.48 | 7.58 | 7.3 | 7.31 | -2.4% | 47,217 | 34,936,371 |
| 2024-12-30 | 7.55 | 7.56 | 7.43 | 7.49 | -1.06% | 28,929 | 21,657,366 |
| 2024-12-27 | 7.57 | 7.64 | 7.52 | 7.57 | +0.4% | 40,725 | 30,859,966 |
| 2024-12-26 | 7.47 | 7.6 | 7.45 | 7.54 | +1.07% | 35,974 | 27,162,781 |
| 2024-12-25 | 7.71 | 7.71 | 7.4 | 7.46 | -3.24% | 63,436 | 47,560,642 |
| 2024-12-24 | 7.78 | 7.8 | 7.62 | 7.71 | +0.13% | 50,552 | 38,897,181 |
| 2024-12-23 | 7.96 | 7.98 | 7.67 | 7.7 | -3.27% | 87,681 | 68,376,803 |
| 2024-12-20 | 8.18 | 8.19 | 7.93 | 7.96 | -1.49% | 79,712 | 63,933,235 |
| 2024-12-19 | 7.82 | 8.08 | 7.76 | 8.08 | +2.41% | 88,157 | 70,345,338 |
| 2024-12-18 | 7.89 | 8 | 7.75 | 7.89 | +1.28% | 74,395 | 58,701,861 |
| 2024-12-17 | 8.12 | 8.15 | 7.78 | 7.79 | -4.42% | 111,861 | 88,288,272 |
| 2024-12-16 | 8.06 | 8.3 | 8.05 | 8.15 | +0.37% | 107,887 | 87,983,887 |
| 2024-12-13 | 8.51 | 8.52 | 8.12 | 8.12 | -5.69% | 168,852 | 139,190,078 |
| 2024-12-12 | 8.18 | 8.96 | 8.09 | 8.61 | +5.64% | 287,191 | 244,447,669 |
| 2024-12-11 | 7.8 | 8.2 | 7.78 | 8.15 | +4.49% | 179,182 | 144,052,032 |
| 2024-12-10 | 7.91 | 8.06 | 7.78 | 7.8 | +0.91% | 201,554 | 159,187,368 |
| 2024-12-09 | 7.81 | 7.84 | 7.67 | 7.73 | -2.03% | 86,349 | 66,892,142 |
| 2024-12-06 | 7.92 | 7.95 | 7.73 | 7.89 | +0.9% | 146,225 | 114,739,260 |
| 2024-12-05 | 7.72 | 8 | 7.71 | 7.82 | -0.51% | 173,134 | 135,875,898 |
| 2024-12-04 | 7.53 | 8.18 | 7.43 | 7.86 | +3.83% | 256,049 | 198,312,918 |
| 2024-12-03 | 7.58 | 7.63 | 7.45 | 7.57 | 0% | 83,991 | 63,229,599 |
| 2024-12-02 | 7.52 | 7.61 | 7.5 | 7.57 | +0.66% | 91,449 | 69,120,367 |
| 2024-11-29 | 7.52 | 7.62 | 7.39 | 7.52 | +0.27% | 96,163 | 72,119,594 |
| 2024-11-28 | 7.43 | 7.62 | 7.33 | 7.5 | +0.94% | 117,598 | 88,361,479 |
| 2024-11-27 | 7.41 | 7.44 | 7.11 | 7.43 | -0.27% | 118,803 | 86,272,554 |
| 2024-11-26 | 7.74 | 7.75 | 7.41 | 7.45 | -3.75% | 151,673 | 114,159,444 |
| 2024-11-25 | 8.05 | 8.13 | 7.48 | 7.74 | -3.73% | 280,466 | 216,460,382 |
| 2024-11-22 | 7.83 | 8.65 | 7.64 | 8.04 | +2.29% | 370,516 | 298,115,243 |
| 2024-11-21 | 7.68 | 8.1 | 7.56 | 7.86 | +1.81% | 403,208 | 316,667,119 |
| 2024-11-20 | 6.98 | 7.72 | 6.93 | 7.72 | +9.97% | 237,261 | 174,334,640 |
| 2024-11-19 | 6.89 | 7.02 | 6.79 | 7.02 | +2.18% | 63,391 | 43,961,487 |
| 2024-11-18 | 7.01 | 7.05 | 6.74 | 6.87 | -1.15% | 60,296 | 41,532,042 |
| 2024-11-15 | 7.06 | 7.12 | 6.9 | 6.95 | -1.84% | 66,189 | 46,488,250 |
| 2024-11-14 | 7.33 | 7.36 | 7.07 | 7.08 | -3.28% | 71,943 | 51,602,528 |
| 2024-11-13 | 7.33 | 7.39 | 7.13 | 7.32 | -0.14% | 103,387 | 74,868,603 |
| 2024-11-12 | 7.36 | 7.47 | 7.26 | 7.33 | -0.41% | 87,086 | 64,209,017 |
| 2024-11-11 | 7.31 | 7.4 | 7.22 | 7.36 | +0.68% | 75,036 | 54,777,503 |
| 2024-11-08 | 7.4 | 7.46 | 7.23 | 7.31 | -0.54% | 93,494 | 68,420,412 |
| 2024-11-07 | 7.16 | 7.36 | 7.1 | 7.35 | +2.23% | 115,803 | 83,900,631 |
| 2024-11-06 | 6.99 | 7.53 | 6.88 | 7.19 | +2.86% | 199,052 | 143,383,334 |
| 2024-11-05 | 6.84 | 6.99 | 6.81 | 6.99 | +1.9% | 83,476 | 57,802,369 |
| 2024-11-04 | 6.62 | 6.91 | 6.56 | 6.86 | +3.63% | 93,854 | 63,673,210 |
| 2024-11-01 | 6.8 | 6.92 | 6.56 | 6.62 | -3.07% | 79,238 | 53,074,208 |
| 2024-10-31 | 6.68 | 6.83 | 6.67 | 6.83 | +1.19% | 89,933 | 60,842,060 |
| 2024-10-30 | 6.74 | 6.84 | 6.68 | 6.75 | -0.59% | 57,284 | 38,724,338 |
| 2024-10-29 | 7.04 | 7.06 | 6.78 | 6.79 | -3.14% | 76,797 | 52,828,772 |
| 2024-10-28 | 6.81 | 7.02 | 6.81 | 7.01 | +2.94% | 88,704 | 61,689,588 |
| 2024-10-25 | 6.73 | 6.84 | 6.72 | 6.81 | +1.19% | 94,247 | 63,993,059 |
| 2024-10-24 | 6.64 | 6.85 | 6.6 | 6.73 | +1.51% | 119,361 | 80,336,228 |
| 2024-10-23 | 6.65 | 6.73 | 6.61 | 6.63 | -0.3% | 67,093 | 44,739,685 |
| 2024-10-22 | 6.71 | 6.71 | 6.56 | 6.65 | -0.3% | 69,752 | 46,205,518 |
| 2024-10-21 | 6.65 | 6.79 | 6.65 | 6.67 | 0% | 107,225 | 71,885,314 |
| 2024-10-18 | 6.33 | 6.81 | 6.3 | 6.67 | +2.62% | 200,864 | 131,424,669 |
| 2024-10-17 | 6.82 | 6.95 | 6.46 | 6.5 | -7.67% | 242,482 | 161,443,638 |
| 2024-10-16 | 6.74 | 7.37 | 6.74 | 7.04 | +3.07% | 286,980 | 204,912,004 |
| 2024-10-15 | 6.82 | 7.04 | 6.74 | 6.83 | +0.89% | 160,373 | 110,803,750 |
| 2024-10-14 | 6.58 | 6.78 | 6.47 | 6.77 | +4.31% | 114,493 | 75,810,313 |
| 2024-10-11 | 6.88 | 6.89 | 6.41 | 6.49 | -8.33% | 139,993 | 92,846,741 |
| 2024-10-10 | 6.68 | 7.15 | 6.5 | 7.08 | +6.47% | 198,398 | 136,500,664 |
| 2024-10-09 | 7.02 | 7.05 | 6.61 | 6.65 | -7.77% | 153,865 | 105,321,111 |
| 2024-10-08 | 7.55 | 7.56 | 6.8 | 7.21 | +4.95% | 269,294 | 193,773,247 |
| 2024-09-30 | 6.66 | 6.94 | 6.35 | 6.87 | +8.87% | 248,302 | 166,104,797 |
| 2024-09-27 | 6.16 | 6.32 | 6.12 | 6.31 | +3.61% | 93,082 | 57,788,793 |
| 2024-09-26 | 5.85 | 6.1 | 5.82 | 6.09 | +3.92% | 102,273 | 61,163,778 |
| 2024-09-25 | 5.93 | 6.01 | 5.85 | 5.86 | +0.34% | 119,866 | 71,059,836 |
| 2024-09-24 | 5.66 | 5.85 | 5.62 | 5.84 | +3.73% | 99,176 | 56,955,156 |
| 2024-09-23 | 5.66 | 5.7 | 5.62 | 5.63 | -1.23% | 44,640 | 25,236,389 |
| 2024-09-20 | 5.73 | 5.76 | 5.65 | 5.7 | -0.52% | 56,890 | 32,368,740 |
| 2024-09-19 | 5.63 | 5.76 | 5.6 | 5.73 | +2.32% | 71,671 | 40,861,317 |
| 2024-09-18 | 5.69 | 5.71 | 5.51 | 5.6 | -1.58% | 75,804 | 42,395,295 |
| 2024-09-13 | 5.7 | 5.82 | 5.66 | 5.69 | -0.52% | 83,196 | 47,702,191 |
| 2024-09-12 | 5.8 | 5.84 | 5.71 | 5.72 | -1.21% | 62,094 | 35,848,359 |
| 2024-09-11 | 5.85 | 5.87 | 5.77 | 5.79 | -1.36% | 63,391 | 36,860,327 |
| 2024-09-10 | 5.92 | 5.92 | 5.79 | 5.87 | +0.34% | 91,485 | 53,566,475 |
| 2024-09-09 | 5.85 | 5.93 | 5.76 | 5.85 | -0.85% | 88,690 | 51,836,191 |
| 2024-09-06 | 6.1 | 6.13 | 5.89 | 5.9 | -3.59% | 159,092 | 94,974,314 |
| 2024-09-05 | 6.13 | 6.18 | 6.06 | 6.12 | +0.33% | 120,634 | 73,846,534 |
| 2024-09-04 | 6.1 | 6.23 | 6.03 | 6.1 | -1.13% | 142,146 | 86,956,115 |
| 2024-09-03 | 6.1 | 6.24 | 6.03 | 6.17 | -1.12% | 196,857 | 120,870,059 |
| 2024-09-02 | 6.65 | 6.69 | 6.24 | 6.24 | -9.96% | 343,420 | 219,839,508 |
| 2024-08-30 | 7 | 7.39 | 6.66 | 6.93 | -6.35% | 456,348 | 313,953,028 |
| 2024-08-29 | 7.84 | 7.84 | 7.39 | 7.4 | +3.64% | 508,451 | 389,561,844 |
| 2024-08-28 | 7.14 | 7.14 | 7.14 | 7.14 | +10.02% | 31,730 | 22,654,992 |
| 2024-08-27 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 22,337 | 14,497,031 |
| 2024-08-26 | 5.9 | 5.9 | 5.9 | 5.9 | +10.07% | 29,305 | 17,290,186 |
| 2024-08-23 | 5.41 | 5.46 | 5.35 | 5.36 | -1.11% | 11,283 | 6,068,017 |
| 2024-08-22 | 5.61 | 5.61 | 5.41 | 5.42 | -2.34% | 14,881 | 8,152,182 |
| 2024-08-21 | 5.58 | 5.58 | 5.51 | 5.55 | -0.36% | 12,013 | 6,655,985 |
| 2024-08-20 | 5.65 | 5.72 | 5.54 | 5.57 | -2.11% | 18,893 | 10,599,966 |
| 2024-08-19 | 5.71 | 5.76 | 5.65 | 5.69 | -0.52% | 17,590 | 10,026,715 |
| 2024-08-16 | 5.77 | 5.81 | 5.7 | 5.72 | -0.69% | 12,871 | 7,386,977 |
| 2024-08-15 | 5.73 | 5.82 | 5.73 | 5.76 | -0.52% | 15,739 | 9,082,330 |
| 2024-08-14 | 5.83 | 6 | 5.77 | 5.79 | -1.03% | 32,103 | 18,760,405 |
| 2024-08-13 | 5.75 | 5.86 | 5.63 | 5.85 | +2.63% | 42,568 | 24,488,588 |
| 2024-08-12 | 5.76 | 6.1 | 5.7 | 5.7 | -0.7% | 60,243 | 35,445,015 |
| 2024-08-09 | 5.8 | 5.85 | 5.71 | 5.74 | -0.86% | 13,334 | 7,730,802 |
| 2024-08-08 | 5.74 | 5.84 | 5.74 | 5.79 | +0.52% | 9,683 | 5,593,897 |
| 2024-08-07 | 5.8 | 5.85 | 5.75 | 5.76 | -0.35% | 12,394 | 7,168,143 |
| 2024-08-06 | 5.75 | 5.8 | 5.7 | 5.78 | +1.4% | 17,713 | 10,211,075 |
| 2024-08-05 | 5.7 | 5.85 | 5.69 | 5.7 | -0.18% | 19,134 | 11,033,467 |
| 2024-08-02 | 5.7 | 5.81 | 5.69 | 5.71 | -0.7% | 12,545 | 7,222,328 |
| 2024-08-01 | 5.78 | 5.85 | 5.73 | 5.75 | -0.35% | 17,230 | 9,958,891 |
| 2024-07-31 | 5.6 | 5.78 | 5.6 | 5.77 | +2.49% | 16,604 | 9,503,362 |
| 2024-07-30 | 5.62 | 5.66 | 5.56 | 5.63 | +0.36% | 11,227 | 6,307,855 |
| 2024-07-29 | 5.64 | 5.69 | 5.55 | 5.61 | 0% | 11,199 | 6,275,553 |
| 2024-07-26 | 5.53 | 5.64 | 5.5 | 5.61 | +1.63% | 10,674 | 5,976,450 |
| 2024-07-25 | 5.4 | 5.56 | 5.39 | 5.52 | +1.85% | 17,378 | 9,553,052 |
| 2024-07-24 | 5.57 | 5.57 | 5.38 | 5.42 | -2.69% | 21,345 | 11,617,110 |
| 2024-07-23 | 5.67 | 5.71 | 5.57 | 5.57 | -1.76% | 13,347 | 7,525,827 |
| 2024-07-22 | 5.63 | 5.72 | 5.63 | 5.67 | +0.35% | 10,437 | 5,919,882 |
| 2024-07-19 | 5.66 | 5.7 | 5.61 | 5.65 | -0.18% | 11,229 | 6,349,524 |
| 2024-07-18 | 5.65 | 5.72 | 5.59 | 5.66 | -0.35% | 11,614 | 6,546,029 |
| 2024-07-17 | 5.68 | 5.75 | 5.64 | 5.68 | -0.53% | 8,986 | 5,112,183 |
| 2024-07-16 | 5.72 | 5.72 | 5.63 | 5.71 | 0% | 10,823 | 6,137,246 |
| 2024-07-15 | 5.9 | 5.94 | 5.69 | 5.71 | -2.56% | 16,345 | 9,431,191 |
| 2024-07-12 | 5.86 | 5.92 | 5.85 | 5.86 | 0% | 18,022 | 10,605,195 |
| 2024-07-11 | 5.88 | 5.96 | 5.76 | 5.86 | +2.63% | 23,338 | 13,653,242 |
| 2024-07-10 | 5.55 | 5.76 | 5.53 | 5.71 | +1.6% | 19,101 | 10,868,453 |
| 2024-07-09 | 5.63 | 5.66 | 5.46 | 5.62 | 0% | 20,599 | 11,489,605 |
| 2024-07-08 | 5.75 | 5.89 | 5.6 | 5.62 | -2.77% | 19,553 | 11,089,095 |
| 2024-07-05 | 5.79 | 5.79 | 5.69 | 5.78 | +0.52% | 12,082 | 6,930,880 |
| 2024-07-04 | 5.92 | 5.92 | 5.74 | 5.75 | -2.54% | 17,566 | 10,197,006 |
| 2024-07-03 | 5.97 | 6.01 | 5.89 | 5.9 | -1.17% | 16,192 | 9,613,007 |
| 2024-07-02 | 5.91 | 6.01 | 5.88 | 5.97 | +1.02% | 15,582 | 9,288,719 |
| 2024-07-01 | 5.89 | 5.93 | 5.81 | 5.91 | +1.2% | 15,884 | 9,334,805 |
| 2024-06-28 | 5.9 | 6.01 | 5.82 | 5.84 | -1.85% | 22,794 | 13,488,478 |
| 2024-06-27 | 6.02 | 6.1 | 5.93 | 5.95 | -1.33% | 17,968 | 10,790,694 |
| 2024-06-26 | 5.81 | 6.03 | 5.79 | 6.03 | +1.69% | 18,793 | 11,116,791 |
| 2024-06-25 | 5.99 | 6.04 | 5.9 | 5.93 | -1% | 22,236 | 13,224,351 |
| 2024-06-24 | 6.2 | 6.22 | 5.96 | 5.99 | -4.16% | 28,388 | 17,187,771 |
| 2024-06-21 | 6.18 | 6.25 | 6.13 | 6.25 | +0.81% | 17,025 | 10,552,182 |
| 2024-06-20 | 6.34 | 6.35 | 6.16 | 6.2 | -1.43% | 20,802 | 12,923,248 |
| 2024-06-19 | 6.33 | 6.36 | 6.28 | 6.29 | -0.47% | 18,892 | 11,920,298 |
| 2024-06-18 | 6.3 | 6.39 | 6.27 | 6.32 | +1.12% | 17,478 | 11,055,051 |
| 2024-06-17 | 6.28 | 6.33 | 6.21 | 6.25 | -1.26% | 21,575 | 13,489,754 |
| 2024-06-14 | 6.3 | 6.34 | 6.22 | 6.33 | +0.16% | 15,038 | 9,464,184 |
| 2024-06-13 | 6.36 | 6.38 | 6.29 | 6.32 | -0.63% | 15,252 | 9,640,939 |
| 2024-06-12 | 6.34 | 6.4 | 6.31 | 6.36 | +0.16% | 18,078 | 11,486,680 |
| 2024-06-11 | 6.35 | 6.39 | 6.24 | 6.35 | -0.47% | 21,634 | 13,623,818 |
| 2024-06-07 | 6.35 | 6.42 | 6.31 | 6.38 | +1.43% | 28,992 | 18,463,895 |
| 2024-06-06 | 6.47 | 6.57 | 6.22 | 6.29 | -2.33% | 42,210 | 26,765,712 |
| 2024-06-05 | 6.6 | 6.6 | 6.43 | 6.44 | -2.42% | 32,754 | 21,229,793 |
| 2024-06-04 | 6.69 | 6.73 | 6.5 | 6.6 | -1.35% | 24,004 | 15,787,067 |
| 2024-06-03 | 6.81 | 6.88 | 6.63 | 6.69 | -1.91% | 22,038 | 14,796,442 |
| 2024-05-31 | 6.85 | 6.94 | 6.81 | 6.82 | -0.73% | 17,757 | 12,165,123 |
| 2024-05-30 | 6.85 | 6.93 | 6.82 | 6.87 | +0.29% | 11,957 | 8,228,721 |
| 2024-05-29 | 6.84 | 6.9 | 6.8 | 6.85 | +0.15% | 10,925 | 7,495,688 |
| 2024-05-28 | 6.91 | 6.98 | 6.81 | 6.84 | -1.58% | 20,611 | 14,200,098 |
| 2024-05-27 | 7.03 | 7.05 | 6.87 | 6.95 | -1.14% | 20,985 | 14,532,246 |
| 2024-05-24 | 7.12 | 7.25 | 7.03 | 7.03 | -1.26% | 17,323 | 12,254,323 |
| 2024-05-23 | 7.26 | 7.28 | 7.11 | 7.12 | -2.06% | 20,287 | 14,546,144 |
| 2024-05-22 | 7.26 | 7.32 | 7.22 | 7.27 | -0.27% | 15,718 | 11,430,006 |
| 2024-05-21 | 7.44 | 7.46 | 7.28 | 7.29 | -2.28% | 23,368 | 17,175,702 |
| 2024-05-20 | 7.56 | 7.59 | 7.43 | 7.46 | -0.4% | 27,710 | 20,757,138 |
| 2024-05-17 | 7.4 | 7.49 | 7.36 | 7.49 | +1.22% | 28,247 | 20,984,363 |
| 2024-05-16 | 7.33 | 7.45 | 7.33 | 7.4 | +0.82% | 28,012 | 20,744,048 |
| 2024-05-15 | 7.39 | 7.43 | 7.32 | 7.34 | -0.68% | 18,546 | 13,672,670 |
| 2024-05-14 | 7.37 | 7.47 | 7.36 | 7.39 | +0.27% | 21,195 | 15,709,439 |
| 2024-05-13 | 7.44 | 7.52 | 7.33 | 7.37 | -1.73% | 25,607 | 18,935,573 |
| 2024-05-10 | 7.59 | 7.61 | 7.48 | 7.5 | -1.19% | 23,342 | 17,548,414 |
| 2024-05-09 | 7.48 | 7.62 | 7.47 | 7.59 | +1.2% | 21,916 | 16,602,798 |
| 2024-05-08 | 7.65 | 7.67 | 7.49 | 7.5 | -2.47% | 26,310 | 19,861,436 |
| 2024-05-07 | 7.6 | 7.73 | 7.49 | 7.69 | +1.18% | 45,402 | 34,534,310 |
| 2024-05-06 | 7.5 | 7.61 | 7.5 | 7.6 | +1.6% | 39,515 | 29,915,841 |
| 2024-04-30 | 7.81 | 7.87 | 7.44 | 7.48 | -6.27% | 75,560 | 57,240,556 |
| 2024-04-29 | 7.85 | 8.01 | 7.8 | 7.98 | +1.79% | 37,856 | 29,972,448 |
| 2024-04-26 | 7.65 | 7.87 | 7.65 | 7.84 | +1.42% | 33,982 | 26,500,615 |
| 2024-04-25 | 7.75 | 7.78 | 7.67 | 7.73 | -0.26% | 22,035 | 17,028,971 |
| 2024-04-24 | 7.84 | 7.84 | 7.72 | 7.75 | -1.15% | 32,507 | 25,267,531 |
| 2024-04-23 | 7.72 | 7.86 | 7.71 | 7.84 | +1.29% | 30,509 | 23,802,153 |
| 2024-04-22 | 7.71 | 7.88 | 7.69 | 7.74 | -0.77% | 33,350 | 25,997,055 |
| 2024-04-19 | 7.7 | 7.9 | 7.68 | 7.8 | +0.26% | 33,604 | 26,113,485 |
| 2024-04-18 | 7.7 | 7.85 | 7.62 | 7.78 | +1.7% | 37,440 | 29,068,650 |
| 2024-04-17 | 7.15 | 7.65 | 7.14 | 7.65 | +8.05% | 49,359 | 36,981,544 |
| 2024-04-16 | 7.48 | 7.48 | 7.06 | 7.08 | -5.6% | 55,370 | 40,068,356 |
| 2024-04-15 | 7.6 | 7.71 | 7.3 | 7.5 | -2.22% | 73,995 | 55,527,032 |
| 2024-04-12 | 7.89 | 7.91 | 7.66 | 7.67 | -4.01% | 81,571 | 63,540,993 |
| 2024-04-11 | 7.65 | 8.2 | 7.63 | 7.99 | +3.5% | 104,789 | 83,320,382 |
| 2024-04-10 | 7.83 | 7.96 | 7.62 | 7.72 | -1.78% | 42,945 | 33,381,057 |
| 2024-04-09 | 7.67 | 7.93 | 7.66 | 7.86 | +2.48% | 49,749 | 38,790,671 |
| 2024-04-08 | 7.95 | 8.05 | 7.66 | 7.67 | -1.67% | 61,722 | 48,465,409 |
| 2024-04-03 | 7.76 | 7.85 | 7.65 | 7.8 | +0.65% | 32,135 | 24,878,226 |
| 2024-04-02 | 7.65 | 7.87 | 7.64 | 7.75 | +0.91% | 42,551 | 33,024,220 |
| 2024-04-01 | 7.45 | 7.7 | 7.39 | 7.68 | +3.09% | 39,069 | 29,767,700 |
| 2024-03-29 | 7.36 | 7.51 | 7.35 | 7.45 | +1.09% | 25,094 | 18,656,763 |
| 2024-03-28 | 7.3 | 7.5 | 7.16 | 7.37 | +2.93% | 42,505 | 31,305,310 |
| 2024-03-27 | 7.45 | 7.47 | 7.13 | 7.16 | -4.15% | 30,212 | 22,080,643 |
| 2024-03-26 | 7.51 | 7.53 | 7.31 | 7.47 | -0.66% | 46,052 | 34,074,141 |
| 2024-03-25 | 7.59 | 7.73 | 7.52 | 7.52 | -1.96% | 52,315 | 39,802,780 |
| 2024-03-22 | 7.92 | 7.93 | 7.66 | 7.67 | -2.29% | 61,512 | 47,623,019 |
| 2024-03-21 | 7.49 | 7.88 | 7.48 | 7.85 | +5.09% | 82,618 | 64,121,751 |
| 2024-03-20 | 7.44 | 7.55 | 7.38 | 7.47 | +0.27% | 21,391 | 15,913,913 |
| 2024-03-19 | 7.5 | 7.55 | 7.42 | 7.45 | -0.67% | 25,561 | 19,141,591 |
| 2024-03-18 | 7.3 | 7.5 | 7.3 | 7.5 | +1.08% | 28,468 | 21,174,208 |
| 2024-03-15 | 7.36 | 7.42 | 7.29 | 7.42 | +0.41% | 18,025 | 13,273,586 |
| 2024-03-14 | 7.41 | 7.51 | 7.31 | 7.39 | -0.27% | 26,692 | 19,799,274 |
| 2024-03-13 | 7.57 | 7.58 | 7.3 | 7.41 | -2.37% | 40,456 | 29,993,058 |
| 2024-03-12 | 7.28 | 7.59 | 7.28 | 7.59 | +4.12% | 48,425 | 35,996,302 |
| 2024-03-11 | 7.31 | 7.32 | 7.21 | 7.29 | +0.41% | 29,501 | 21,453,020 |
| 2024-03-08 | 7.23 | 7.45 | 7.19 | 7.26 | -0.95% | 22,360 | 16,232,859 |
| 2024-03-07 | 7.36 | 7.47 | 7.3 | 7.33 | +0.14% | 42,138 | 31,108,740 |
| 2024-03-06 | 7.39 | 7.44 | 7.28 | 7.32 | -1.48% | 40,156 | 29,547,416 |
| 2024-03-05 | 7.55 | 7.62 | 7.4 | 7.43 | -3.26% | 26,758 | 20,076,862 |
| 2024-03-04 | 7.54 | 7.69 | 7.47 | 7.68 | +1.32% | 31,593 | 23,954,292 |
| 2024-03-01 | 7.6 | 7.71 | 7.49 | 7.58 | -0.13% | 37,381 | 28,308,047 |
| 2024-02-29 | 7.21 | 7.59 | 7.21 | 7.59 | +2.15% | 32,472 | 24,261,273 |
| 2024-02-28 | 7.69 | 8.05 | 7.4 | 7.43 | -3.51% | 50,848 | 39,447,556 |
| 2024-02-27 | 7.58 | 7.7 | 7.57 | 7.7 | +1.72% | 29,867 | 22,857,615 |
| 2024-02-26 | 7.41 | 7.7 | 7.41 | 7.57 | +0.53% | 33,634 | 25,493,963 |
| 2024-02-23 | 7.4 | 7.53 | 7.3 | 7.53 | +1.35% | 32,220 | 23,927,414 |
| 2024-02-22 | 7.39 | 7.49 | 7.31 | 7.43 | +1.64% | 29,293 | 21,658,321 |
| 2024-02-21 | 7.17 | 7.48 | 7.13 | 7.31 | +0.97% | 36,048 | 26,509,897 |
| 2024-02-20 | 7.3 | 7.3 | 7.02 | 7.24 | -0.28% | 36,671 | 26,274,915 |
| 2024-02-19 | 6.85 | 7.4 | 6.85 | 7.26 | +5.99% | 80,631 | 58,323,930 |
| 2024-02-08 | 6.4 | 6.91 | 6.03 | 6.85 | +9.08% | 113,114 | 73,591,072 |
| 2024-02-07 | 6.4 | 6.58 | 6.13 | 6.28 | -1.72% | 78,022 | 49,500,077 |
| 2024-02-06 | 6.13 | 6.49 | 5.91 | 6.39 | +2.73% | 69,888 | 43,073,588 |
| 2024-02-05 | 6.87 | 6.87 | 6.17 | 6.22 | -9.2% | 67,587 | 42,956,080 |
| 2024-02-02 | 7.22 | 7.3 | 6.66 | 6.85 | -5.26% | 48,920 | 34,100,054 |
| 2024-02-01 | 7.28 | 7.35 | 7.05 | 7.23 | -0.96% | 32,787 | 23,679,164 |
| 2024-01-31 | 7.58 | 7.72 | 7.27 | 7.3 | -4.82% | 41,857 | 31,182,988 |
| 2024-01-30 | 7.85 | 7.91 | 7.64 | 7.67 | -3.4% | 31,505 | 24,561,591 |
| 2024-01-29 | 8.12 | 8.17 | 7.92 | 7.94 | -2.1% | 28,448 | 22,866,282 |
| 2024-01-26 | 8.17 | 8.29 | 8.04 | 8.11 | 0% | 36,273 | 29,619,676 |
| 2024-01-25 | 7.68 | 8.12 | 7.64 | 8.11 | +5.6% | 38,552 | 30,601,295 |
| 2024-01-24 | 7.52 | 7.7 | 7.33 | 7.68 | +2.67% | 34,935 | 26,244,939 |
| 2024-01-23 | 7.46 | 7.53 | 7.21 | 7.48 | +0.54% | 35,682 | 26,348,449 |
| 2024-01-22 | 7.87 | 7.87 | 7.4 | 7.44 | -5.46% | 37,934 | 28,961,718 |
| 2024-01-19 | 7.99 | 8.03 | 7.86 | 7.87 | -1.13% | 25,508 | 20,217,158 |
| 2024-01-18 | 7.86 | 8.01 | 7.76 | 7.96 | 0% | 43,656 | 34,365,847 |
| 2024-01-17 | 8.23 | 8.47 | 7.95 | 7.96 | -1.49% | 51,480 | 41,978,460 |
| 2024-01-16 | 8.13 | 8.19 | 7.98 | 8.08 | -0.62% | 19,950 | 16,102,392 |
| 2024-01-15 | 8.28 | 8.32 | 8.08 | 8.13 | -2.4% | 22,950 | 18,723,158 |
| 2024-01-12 | 8.2 | 8.51 | 8.15 | 8.33 | +1.71% | 32,024 | 26,805,612 |
| 2024-01-11 | 8.08 | 8.2 | 8.07 | 8.19 | +1.36% | 18,853 | 15,360,949 |
| 2024-01-10 | 8.03 | 8.16 | 7.95 | 8.08 | -0.25% | 19,122 | 15,446,410 |
| 2024-01-09 | 7.98 | 8.19 | 7.97 | 8.1 | +1.76% | 23,593 | 19,090,638 |
| 2024-01-08 | 8.13 | 8.16 | 7.94 | 7.96 | -2.09% | 23,566 | 18,994,978 |
| 2024-01-05 | 8.28 | 8.32 | 8.1 | 8.13 | -1.93% | 22,989 | 18,824,743 |
| 2024-01-04 | 8.36 | 8.36 | 8.27 | 8.29 | -0.96% | 16,244 | 13,481,272 |
| 2024-01-03 | 8.43 | 8.47 | 8.31 | 8.37 | -0.71% | 20,919 | 17,514,860 |
| 2024-01-02 | 8.39 | 8.48 | 8.3 | 8.43 | +0.36% | 28,290 | 23,842,550 |
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：