股票概览
7.27
-2.02%
-0.15
7.45
开盘价
7.49
最高价
7.27
最低价
20,094
成交量
数据更新至: 2024-12-31
技术指标
7.44
MA5 (5日均线)
7.66
MA10 (10日均线)
8.12
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 | 7.45 | 7.49 | 7.27 | 7.27 | -2.02% | 20,094 | 14,795,956 |
| 2024-12-30 | 7.58 | 7.58 | 7.4 | 7.42 | -2.11% | 20,557 | 15,319,565 |
| 2024-12-27 | 7.49 | 7.63 | 7.43 | 7.58 | +1.34% | 24,438 | 18,484,288 |
| 2024-12-26 | 7.49 | 7.56 | 7.46 | 7.48 | +0.27% | 28,390 | 21,337,507 |
| 2024-12-25 | 7.72 | 7.72 | 7.39 | 7.46 | -2.48% | 36,160 | 27,069,376 |
| 2024-12-24 | 7.75 | 7.77 | 7.59 | 7.65 | +0.13% | 29,659 | 22,757,978 |
| 2024-12-23 | 8.05 | 8.06 | 7.63 | 7.64 | -4.98% | 40,079 | 31,265,112 |
| 2024-12-20 | 7.99 | 8.12 | 7.98 | 8.04 | 0% | 32,091 | 25,853,444 |
| 2024-12-19 | 7.98 | 8.06 | 7.88 | 8.04 | -0.12% | 23,333 | 18,565,671 |
| 2024-12-18 | 8.04 | 8.14 | 7.95 | 8.05 | -0.25% | 27,871 | 22,479,561 |
| 2024-12-17 | 8.55 | 8.55 | 8 | 8.07 | -5.06% | 51,013 | 41,747,574 |
| 2024-12-16 | 8.51 | 8.6 | 8.44 | 8.5 | +0.47% | 43,161 | 36,770,727 |
| 2024-12-13 | 8.74 | 8.74 | 8.44 | 8.46 | -3.2% | 46,277 | 39,647,654 |
| 2024-12-12 | 8.75 | 8.76 | 8.66 | 8.74 | +0.34% | 46,113 | 40,236,759 |
| 2024-12-11 | 8.72 | 8.72 | 8.64 | 8.71 | +0.46% | 39,234 | 34,125,084 |
| 2024-12-10 | 8.95 | 8.95 | 8.66 | 8.67 | -0.46% | 45,667 | 40,007,842 |
| 2024-12-09 | 8.73 | 8.77 | 8.65 | 8.71 | +0.11% | 43,366 | 37,817,345 |
| 2024-12-06 | 8.7 | 8.72 | 8.61 | 8.7 | +0.12% | 33,396 | 29,001,064 |
| 2024-12-05 | 8.54 | 8.7 | 8.54 | 8.69 | +0.93% | 28,016 | 24,238,624 |
| 2024-12-04 | 8.75 | 8.77 | 8.5 | 8.61 | -1.6% | 31,430 | 27,155,600 |
| 2024-12-03 | 8.73 | 8.84 | 8.67 | 8.75 | +0.23% | 44,181 | 38,662,430 |
| 2024-12-02 | 8.61 | 8.77 | 8.55 | 8.73 | +1.39% | 56,335 | 48,950,622 |
| 2024-11-29 | 8.48 | 8.66 | 8.42 | 8.61 | +2.01% | 37,594 | 32,239,482 |
| 2024-11-28 | 8.4 | 8.57 | 8.4 | 8.44 | 0% | 23,033 | 19,538,808 |
| 2024-11-27 | 8.6 | 8.6 | 8.12 | 8.44 | +0.24% | 30,910 | 25,619,310 |
| 2024-11-26 | 8.52 | 8.61 | 8.39 | 8.42 | -1.17% | 28,715 | 24,452,464 |
| 2024-11-25 | 8.28 | 8.53 | 8.28 | 8.52 | +2.77% | 26,353 | 22,230,379 |
| 2024-11-22 | 8.69 | 8.78 | 8.28 | 8.29 | -4.71% | 33,940 | 28,947,991 |
| 2024-11-21 | 8.64 | 8.75 | 8.59 | 8.7 | +0.23% | 27,746 | 24,082,514 |
| 2024-11-20 | 8.4 | 8.71 | 8.4 | 8.68 | +1.52% | 41,225 | 35,467,694 |
| 2024-11-19 | 8.22 | 8.55 | 8.2 | 8.55 | +4.01% | 28,123 | 23,582,930 |
| 2024-11-18 | 8.35 | 8.54 | 8.16 | 8.22 | -1.2% | 23,793 | 19,732,880 |
| 2024-11-15 | 8.45 | 8.56 | 8.31 | 8.32 | -1.54% | 29,729 | 25,138,520 |
| 2024-11-14 | 8.62 | 8.68 | 8.37 | 8.45 | -2.31% | 28,144 | 23,936,161 |
| 2024-11-13 | 8.67 | 8.74 | 8.44 | 8.65 | +0.7% | 31,968 | 27,429,931 |
| 2024-11-12 | 8.72 | 8.82 | 8.53 | 8.59 | -1.6% | 46,840 | 40,776,305 |
| 2024-11-11 | 8.51 | 8.73 | 8.43 | 8.73 | +2.71% | 41,315 | 35,546,730 |
| 2024-11-08 | 8.54 | 8.6 | 8.42 | 8.5 | -0.47% | 29,097 | 24,759,341 |
| 2024-11-07 | 8.33 | 8.55 | 8.29 | 8.54 | +2.15% | 37,241 | 31,590,839 |
| 2024-11-06 | 8.38 | 8.43 | 8.31 | 8.36 | -0.24% | 29,093 | 24,358,463 |
| 2024-11-05 | 8.22 | 8.41 | 8.08 | 8.38 | +1.58% | 26,821 | 22,349,905 |
| 2024-11-04 | 7.96 | 8.26 | 7.96 | 8.25 | +2.74% | 24,565 | 20,045,936 |
| 2024-11-01 | 8.3 | 8.37 | 8.03 | 8.03 | -3.72% | 37,779 | 30,786,970 |
| 2024-10-31 | 8.24 | 8.42 | 8.22 | 8.34 | +0.72% | 26,124 | 21,765,633 |
| 2024-10-30 | 8.16 | 8.32 | 8.09 | 8.28 | -0.6% | 41,773 | 34,220,025 |
| 2024-10-29 | 8.78 | 8.78 | 8.3 | 8.33 | -5.77% | 58,362 | 49,560,446 |
| 2024-10-28 | 8.56 | 8.86 | 8.53 | 8.84 | +3.15% | 44,375 | 38,656,870 |
| 2024-10-25 | 8.38 | 8.57 | 8.37 | 8.57 | +2.15% | 34,770 | 29,627,633 |
| 2024-10-24 | 8.29 | 8.46 | 8.23 | 8.39 | +1.21% | 32,325 | 27,022,990 |
| 2024-10-23 | 8.35 | 8.37 | 8.24 | 8.29 | -0.12% | 23,088 | 19,203,913 |
| 2024-10-22 | 8.16 | 8.3 | 8.1 | 8.3 | +1.59% | 30,374 | 25,028,096 |
| 2024-10-21 | 8.1 | 8.25 | 8.08 | 8.17 | +1.24% | 33,637 | 27,448,939 |
| 2024-10-18 | 7.89 | 8.17 | 7.89 | 8.07 | +1.77% | 29,463 | 23,644,884 |
| 2024-10-17 | 8.02 | 8.22 | 7.93 | 7.93 | -1.25% | 29,127 | 23,448,391 |
| 2024-10-16 | 7.92 | 8.08 | 7.89 | 8.03 | +0.25% | 19,680 | 15,750,332 |
| 2024-10-15 | 8.08 | 8.19 | 7.99 | 8.01 | -1.48% | 26,891 | 21,737,491 |
| 2024-10-14 | 7.99 | 8.17 | 7.98 | 8.13 | +1.75% | 27,325 | 22,062,718 |
| 2024-10-11 | 8.12 | 8.28 | 7.91 | 7.99 | -2.08% | 36,487 | 29,475,021 |
| 2024-10-10 | 8.18 | 8.4 | 8.03 | 8.16 | 0% | 43,047 | 35,413,852 |
| 2024-10-09 | 8.9 | 8.9 | 8.15 | 8.16 | -9.63% | 70,175 | 59,643,222 |
| 2024-10-08 | 9.35 | 9.35 | 8.49 | 9.03 | +6.11% | 113,275 | 101,007,248 |
| 2024-09-30 | 8.2 | 8.61 | 7.88 | 8.51 | +8.13% | 102,705 | 84,967,575 |
| 2024-09-27 | 7.69 | 7.88 | 7.61 | 7.87 | +4.1% | 28,896 | 22,371,762 |
| 2024-09-26 | 7.4 | 7.56 | 7.35 | 7.56 | +2.02% | 32,551 | 24,303,532 |
| 2024-09-25 | 7.47 | 7.58 | 7.41 | 7.41 | -0.13% | 37,167 | 27,853,289 |
| 2024-09-24 | 7.15 | 7.43 | 7.13 | 7.42 | +4.21% | 41,870 | 30,569,274 |
| 2024-09-23 | 7.17 | 7.2 | 7.09 | 7.12 | -0.42% | 15,549 | 11,088,449 |
| 2024-09-20 | 7.26 | 7.27 | 7.1 | 7.15 | -1.52% | 14,124 | 10,104,641 |
| 2024-09-19 | 7.02 | 7.3 | 7.02 | 7.26 | +3.13% | 21,788 | 15,731,703 |
| 2024-09-18 | 7.1 | 7.18 | 6.94 | 7.04 | -0.98% | 15,530 | 10,884,027 |
| 2024-09-13 | 7.29 | 7.31 | 7.1 | 7.11 | -2.47% | 13,675 | 9,832,318 |
| 2024-09-12 | 7.26 | 7.32 | 7.23 | 7.29 | +0.28% | 15,870 | 11,563,461 |
| 2024-09-11 | 7.2 | 7.33 | 7.17 | 7.27 | +0.28% | 17,837 | 12,953,896 |
| 2024-09-10 | 7.22 | 7.28 | 7.06 | 7.25 | +1.4% | 19,211 | 13,765,163 |
| 2024-09-09 | 7.11 | 7.23 | 7.03 | 7.15 | +0.56% | 18,646 | 13,315,857 |
| 2024-09-06 | 7.28 | 7.31 | 7.11 | 7.11 | -2.34% | 19,633 | 14,120,973 |
| 2024-09-05 | 7.25 | 7.33 | 7.22 | 7.28 | +0.41% | 18,243 | 13,249,152 |
| 2024-09-04 | 7.3 | 7.38 | 7.24 | 7.25 | -0.55% | 20,932 | 15,273,278 |
| 2024-09-03 | 7.2 | 7.44 | 7.19 | 7.29 | +0.69% | 25,506 | 18,677,068 |
| 2024-09-02 | 7.34 | 7.41 | 7.21 | 7.24 | -1.09% | 26,576 | 19,417,980 |
| 2024-08-30 | 7.21 | 7.42 | 7.11 | 7.32 | +1.39% | 29,994 | 21,999,815 |
| 2024-08-29 | 7.06 | 7.29 | 7.06 | 7.22 | -0.41% | 27,998 | 20,186,713 |
| 2024-08-28 | 7.1 | 7.31 | 7.04 | 7.25 | +1.54% | 30,442 | 21,941,958 |
| 2024-08-27 | 7.1 | 7.17 | 6.99 | 7.14 | +0.56% | 26,306 | 18,667,594 |
| 2024-08-26 | 6.97 | 7.12 | 6.9 | 7.1 | +1.43% | 28,199 | 19,858,085 |
| 2024-08-23 | 7.3 | 7.36 | 7 | 7 | -5.28% | 52,573 | 37,467,848 |
| 2024-08-22 | 7.88 | 7.98 | 7.31 | 7.39 | -7.51% | 65,906 | 49,796,353 |
| 2024-08-21 | 8.2 | 8.23 | 7.85 | 7.99 | -3.73% | 65,817 | 52,739,401 |
| 2024-08-20 | 8.1 | 8.47 | 8.03 | 8.3 | +1.1% | 89,553 | 73,771,676 |
| 2024-08-19 | 8.23 | 8.23 | 7.97 | 8.21 | -2.15% | 81,546 | 66,105,218 |
| 2024-08-16 | 7.93 | 8.5 | 7.82 | 8.39 | +4.88% | 141,853 | 116,401,819 |
| 2024-08-15 | 8.17 | 8.21 | 7.88 | 8 | -3.26% | 99,392 | 79,298,340 |
| 2024-08-14 | 8.13 | 8.34 | 8 | 8.27 | +4.16% | 132,350 | 108,120,765 |
| 2024-08-13 | 8.8 | 9.28 | 7.88 | 7.94 | -8.63% | 188,494 | 159,537,884 |
| 2024-08-12 | 8.69 | 8.69 | 8.69 | 8.69 | +10% | 73,195 | 63,606,707 |
| 2024-08-09 | 7.19 | 7.9 | 7.19 | 7.9 | +10.03% | 54,907 | 42,891,636 |
| 2024-08-08 | 7.13 | 7.2 | 7.06 | 7.18 | -1.91% | 28,390 | 20,228,560 |
| 2024-08-07 | 7.2 | 7.48 | 7.11 | 7.32 | +1.81% | 35,553 | 25,977,464 |
| 2024-08-06 | 7 | 7.19 | 7 | 7.19 | +2.71% | 15,983 | 11,356,763 |
| 2024-08-05 | 7.17 | 7.27 | 7 | 7 | -2.37% | 20,377 | 14,546,198 |
| 2024-08-02 | 7.27 | 7.34 | 7.17 | 7.17 | -1.38% | 18,173 | 13,185,161 |
| 2024-08-01 | 7.32 | 7.39 | 7.21 | 7.27 | -0.68% | 24,730 | 18,036,182 |
| 2024-07-31 | 7.15 | 7.33 | 7.09 | 7.32 | +2.66% | 25,785 | 18,687,409 |
| 2024-07-30 | 7.06 | 7.14 | 6.99 | 7.13 | +0.85% | 16,358 | 11,572,149 |
| 2024-07-29 | 7.2 | 7.2 | 7.02 | 7.07 | -1.39% | 16,551 | 11,732,122 |
| 2024-07-26 | 7.05 | 7.24 | 7.05 | 7.17 | +1.7% | 20,815 | 14,929,892 |
| 2024-07-25 | 6.97 | 7.2 | 6.92 | 7.05 | +0.28% | 21,065 | 14,862,564 |
| 2024-07-24 | 7.06 | 7.08 | 6.82 | 7.03 | +0.43% | 31,416 | 21,834,717 |
| 2024-07-23 | 7.06 | 7.15 | 7 | 7 | -1.69% | 21,562 | 15,202,626 |
| 2024-07-22 | 7.09 | 7.16 | 7.02 | 7.12 | -0.14% | 28,538 | 20,239,061 |
| 2024-07-19 | 6.8 | 7.18 | 6.76 | 7.13 | +3.33% | 48,864 | 34,138,362 |
| 2024-07-18 | 6.73 | 6.98 | 6.53 | 6.9 | +1.92% | 41,784 | 27,939,547 |
| 2024-07-17 | 6.85 | 6.87 | 6.72 | 6.77 | -0.88% | 19,649 | 13,341,334 |
| 2024-07-16 | 6.96 | 6.97 | 6.8 | 6.83 | -1.44% | 17,129 | 11,728,531 |
| 2024-07-15 | 7.11 | 7.18 | 6.9 | 6.93 | -3.08% | 17,952 | 12,533,189 |
| 2024-07-12 | 7.23 | 7.27 | 7.11 | 7.15 | -0.97% | 15,544 | 11,163,212 |
| 2024-07-11 | 7.1 | 7.22 | 7.05 | 7.22 | +3.88% | 28,737 | 20,578,375 |
| 2024-07-10 | 7.01 | 7.1 | 6.93 | 6.95 | -0.86% | 20,393 | 14,298,143 |
| 2024-07-09 | 6.99 | 7.09 | 6.82 | 7.01 | -1.13% | 30,723 | 21,409,961 |
| 2024-07-08 | 7.22 | 7.26 | 7.05 | 7.09 | -2.34% | 17,982 | 12,796,238 |
| 2024-07-05 | 7.17 | 7.28 | 7.12 | 7.26 | +0.69% | 23,697 | 17,114,799 |
| 2024-07-04 | 7.43 | 7.49 | 7.18 | 7.21 | -2.96% | 23,715 | 17,347,832 |
| 2024-07-03 | 7.47 | 7.48 | 7.35 | 7.43 | +0.54% | 29,212 | 21,678,417 |
| 2024-07-02 | 7.52 | 7.55 | 7.33 | 7.39 | -1.2% | 25,248 | 18,784,372 |
| 2024-07-01 | 7.45 | 7.55 | 7.31 | 7.48 | +0.13% | 24,525 | 18,222,337 |
| 2024-06-28 | 7.45 | 7.6 | 7.41 | 7.47 | -0.27% | 22,468 | 16,923,397 |
| 2024-06-27 | 7.7 | 7.8 | 7.49 | 7.49 | -2.47% | 30,106 | 22,986,372 |
| 2024-06-26 | 7.59 | 7.69 | 7.5 | 7.68 | +1.32% | 32,381 | 24,765,421 |
| 2024-06-25 | 7.53 | 7.67 | 7.51 | 7.58 | +0.8% | 17,361 | 13,205,765 |
| 2024-06-24 | 7.79 | 7.87 | 7.5 | 7.52 | -5.29% | 26,371 | 20,116,713 |
| 2024-06-21 | 8 | 8.08 | 7.94 | 7.94 | -1.73% | 15,444 | 12,330,721 |
| 2024-06-20 | 8.25 | 8.3 | 8.08 | 8.08 | -2.88% | 15,349 | 12,539,627 |
| 2024-06-19 | 8.41 | 8.44 | 8.22 | 8.32 | -0.6% | 12,388 | 10,312,635 |
| 2024-06-18 | 8.18 | 8.39 | 8.18 | 8.37 | +1.45% | 15,809 | 13,188,891 |
| 2024-06-17 | 8.29 | 8.35 | 8.24 | 8.25 | -1.08% | 14,756 | 12,209,521 |
| 2024-06-14 | 8.4 | 8.47 | 8.31 | 8.34 | -1.07% | 13,850 | 11,563,751 |
| 2024-06-13 | 8.5 | 8.61 | 8.35 | 8.43 | -1.17% | 12,948 | 10,940,096 |
| 2024-06-12 | 8.41 | 8.55 | 8.38 | 8.53 | +1.79% | 17,835 | 15,152,193 |
| 2024-06-11 | 8.43 | 8.43 | 8.16 | 8.38 | -0.36% | 23,073 | 19,194,588 |
| 2024-06-07 | 8.17 | 8.46 | 8.17 | 8.41 | +2.94% | 30,519 | 25,468,424 |
| 2024-06-06 | 8.74 | 8.83 | 8.08 | 8.17 | -6.63% | 35,734 | 29,751,442 |
| 2024-06-05 | 9.1 | 9.1 | 8.72 | 8.75 | -3.21% | 19,313 | 17,051,749 |
| 2024-06-04 | 9.34 | 9.39 | 8.92 | 9.04 | -4.14% | 20,149 | 18,207,748 |
| 2024-06-03 | 9.73 | 9.74 | 9.32 | 9.43 | -3.18% | 15,515 | 14,692,476 |
| 2024-05-31 | 9.71 | 9.8 | 9.67 | 9.74 | +0.31% | 8,684 | 8,450,145 |
| 2024-05-30 | 9.74 | 9.87 | 9.66 | 9.71 | -0.51% | 10,581 | 10,312,953 |
| 2024-05-29 | 9.7 | 9.86 | 9.64 | 9.76 | +0.62% | 9,453 | 9,248,363 |
| 2024-05-28 | 9.83 | 9.87 | 9.7 | 9.7 | -1.32% | 11,967 | 11,689,693 |
| 2024-05-27 | 9.82 | 9.86 | 9.6 | 9.83 | +0.31% | 14,634 | 14,215,605 |
| 2024-05-24 | 9.9 | 10.02 | 9.79 | 9.8 | -1.21% | 12,849 | 12,690,254 |
| 2024-05-23 | 10.13 | 10.13 | 9.9 | 9.92 | -2.17% | 15,194 | 15,170,470 |
| 2024-05-22 | 10.08 | 10.18 | 10.03 | 10.14 | +0.7% | 12,072 | 12,204,710 |
| 2024-05-21 | 10.32 | 10.32 | 10.01 | 10.07 | -2.33% | 14,655 | 14,799,941 |
| 2024-05-20 | 10.37 | 10.38 | 10.25 | 10.31 | +0.39% | 14,087 | 14,520,755 |
| 2024-05-17 | 10.1 | 10.27 | 9.98 | 10.27 | +1.78% | 15,025 | 15,213,071 |
| 2024-05-16 | 10.08 | 10.29 | 10.05 | 10.09 | 0% | 17,493 | 17,783,249 |
| 2024-05-15 | 10.1 | 10.23 | 9.95 | 10.09 | -0.3% | 15,380 | 15,566,707 |
| 2024-05-14 | 10.09 | 10.29 | 10.04 | 10.12 | +0.3% | 17,677 | 17,960,436 |
| 2024-05-13 | 10.48 | 10.5 | 10.04 | 10.09 | -3.54% | 24,875 | 25,304,669 |
| 2024-05-10 | 10.81 | 10.89 | 10.44 | 10.46 | -3.42% | 31,220 | 33,033,894 |
| 2024-05-09 | 10.71 | 11.1 | 10.71 | 10.83 | +0.28% | 43,572 | 47,624,970 |
| 2024-05-08 | 11.16 | 11.37 | 10.77 | 10.8 | -2.09% | 46,691 | 51,225,419 |
| 2024-05-07 | 10.71 | 11.09 | 10.61 | 11.03 | +3.37% | 43,888 | 48,029,357 |
| 2024-05-06 | 10.62 | 10.93 | 10.48 | 10.67 | +2.69% | 28,269 | 30,066,158 |
| 2024-04-30 | 10.33 | 10.46 | 10.25 | 10.39 | -0.29% | 20,304 | 21,022,532 |
| 2024-04-29 | 9.9 | 10.46 | 9.88 | 10.42 | +4.3% | 42,431 | 43,616,190 |
| 2024-04-26 | 10.05 | 10.05 | 9.91 | 9.99 | -0.4% | 23,481 | 23,425,300 |
| 2024-04-25 | 9.8 | 10.1 | 9.71 | 10.03 | +1.93% | 24,427 | 24,390,678 |
| 2024-04-24 | 9.54 | 9.91 | 9.51 | 9.84 | +3.14% | 32,788 | 31,981,409 |
| 2024-04-23 | 9.46 | 9.69 | 9.41 | 9.54 | -0.31% | 31,091 | 29,751,532 |
| 2024-04-22 | 9.89 | 9.94 | 9.56 | 9.57 | -3.72% | 54,389 | 52,704,860 |
| 2024-04-19 | 9.86 | 10.73 | 9.78 | 9.94 | -3.21% | 98,197 | 100,357,523 |
| 2024-04-18 | 9.25 | 10.27 | 9.13 | 10.27 | +9.96% | 51,466 | 50,355,584 |
| 2024-04-17 | 8.67 | 9.37 | 8.67 | 9.34 | +8.86% | 27,363 | 24,889,207 |
| 2024-04-16 | 9.35 | 9.57 | 8.55 | 8.58 | -9.49% | 38,019 | 33,526,252 |
| 2024-04-15 | 9.95 | 10.22 | 9.28 | 9.48 | -7.42% | 45,577 | 43,897,614 |
| 2024-04-12 | 10.18 | 10.5 | 10.11 | 10.24 | +0.1% | 24,403 | 25,050,782 |
| 2024-04-11 | 10.26 | 10.4 | 10.11 | 10.23 | -0.29% | 18,935 | 19,483,472 |
| 2024-04-10 | 10.59 | 10.6 | 10.15 | 10.26 | -3.21% | 21,924 | 22,645,923 |
| 2024-04-09 | 10.41 | 10.6 | 10.28 | 10.6 | +3.01% | 26,289 | 27,540,350 |
| 2024-04-08 | 10.58 | 10.67 | 10.25 | 10.29 | -3.92% | 26,197 | 27,464,947 |
| 2024-04-03 | 10.63 | 10.73 | 10.48 | 10.71 | 0% | 26,754 | 28,405,297 |
| 2024-04-02 | 10.57 | 10.75 | 10.57 | 10.71 | +1.13% | 27,269 | 29,133,565 |
| 2024-04-01 | 10.32 | 10.63 | 10.26 | 10.59 | +4.23% | 34,479 | 35,977,087 |
| 2024-03-29 | 10.06 | 10.17 | 9.98 | 10.16 | +1.2% | 20,309 | 20,497,025 |
| 2024-03-28 | 10.01 | 10.27 | 10 | 10.04 | +0.4% | 38,600 | 39,052,248 |
| 2024-03-27 | 10.5 | 10.74 | 10 | 10 | -4.76% | 22,478 | 23,347,084 |
| 2024-03-26 | 10.47 | 10.71 | 10.26 | 10.5 | +0.19% | 27,900 | 29,214,703 |
| 2024-03-25 | 10.65 | 10.81 | 10.45 | 10.48 | -2.51% | 24,073 | 25,615,869 |
| 2024-03-22 | 11 | 11.07 | 10.73 | 10.75 | -2.54% | 21,682 | 23,509,453 |
| 2024-03-21 | 11.14 | 11.23 | 10.85 | 11.03 | -0.9% | 32,665 | 36,030,772 |
| 2024-03-20 | 11.02 | 11.2 | 10.97 | 11.13 | +1.18% | 23,100 | 25,616,737 |
| 2024-03-19 | 11.05 | 11.09 | 10.91 | 11 | -0.18% | 22,949 | 25,278,217 |
| 2024-03-18 | 10.8 | 11.02 | 10.7 | 11.02 | +2.42% | 28,539 | 31,043,113 |
| 2024-03-15 | 10.54 | 10.78 | 10.51 | 10.76 | +1.32% | 22,570 | 24,052,890 |
| 2024-03-14 | 10.72 | 10.76 | 10.42 | 10.62 | -0.84% | 18,704 | 19,853,759 |
| 2024-03-13 | 10.76 | 10.82 | 10.59 | 10.71 | -0.46% | 21,391 | 22,847,184 |
| 2024-03-12 | 10.69 | 10.8 | 10.46 | 10.76 | +0.65% | 27,987 | 29,689,395 |
| 2024-03-11 | 10.41 | 10.7 | 10.34 | 10.69 | +4.39% | 32,922 | 34,642,472 |
| 2024-03-08 | 10.31 | 10.39 | 10.11 | 10.24 | -0.58% | 15,861 | 16,247,221 |
| 2024-03-07 | 10.38 | 10.58 | 10.24 | 10.3 | -0.48% | 24,539 | 25,619,583 |
| 2024-03-06 | 10.14 | 10.55 | 10.12 | 10.35 | +1.47% | 23,337 | 24,110,702 |
| 2024-03-05 | 10.56 | 10.56 | 10.13 | 10.2 | -2.3% | 15,890 | 16,261,241 |
| 2024-03-04 | 10.53 | 10.73 | 10.2 | 10.44 | -1.23% | 22,695 | 23,510,324 |
| 2024-03-01 | 10.39 | 10.57 | 10.35 | 10.57 | +1.63% | 22,160 | 23,239,165 |
| 2024-02-29 | 9.84 | 10.47 | 9.75 | 10.4 | +4.52% | 31,148 | 32,016,147 |
| 2024-02-28 | 10.94 | 11.19 | 9.94 | 9.95 | -9.22% | 48,063 | 50,867,834 |
| 2024-02-27 | 10.71 | 10.96 | 10.58 | 10.96 | +2.14% | 20,402 | 22,108,604 |
| 2024-02-26 | 10.62 | 10.88 | 10.46 | 10.73 | +1.51% | 29,346 | 31,291,061 |
| 2024-02-23 | 10.32 | 10.63 | 10.22 | 10.57 | +2.62% | 26,957 | 28,096,207 |
| 2024-02-22 | 10.08 | 10.44 | 10.06 | 10.3 | +2.18% | 25,042 | 25,647,768 |
| 2024-02-21 | 9.81 | 10.38 | 9.72 | 10.08 | +1.51% | 29,499 | 29,961,931 |
| 2024-02-20 | 9.69 | 9.96 | 9.51 | 9.93 | +2.16% | 23,021 | 22,497,866 |
| 2024-02-19 | 9.46 | 9.8 | 9.45 | 9.72 | +3.51% | 34,066 | 32,846,203 |
| 2024-02-08 | 8.69 | 9.42 | 8.65 | 9.39 | +6.1% | 39,902 | 36,399,519 |
| 2024-02-07 | 9 | 9.37 | 8.61 | 8.85 | -1.78% | 42,602 | 38,276,862 |
| 2024-02-06 | 8.4 | 9.44 | 8.21 | 9.01 | +0.11% | 38,974 | 33,962,234 |
| 2024-02-05 | 9.88 | 9.98 | 9 | 9 | -10% | 47,306 | 43,557,903 |
| 2024-02-02 | 10.63 | 10.75 | 9.7 | 10 | -5.93% | 36,165 | 36,990,712 |
| 2024-02-01 | 10.66 | 10.86 | 10.55 | 10.63 | +0.09% | 24,369 | 26,049,818 |
| 2024-01-31 | 11.3 | 11.39 | 10.62 | 10.62 | -6.02% | 37,748 | 41,403,662 |
| 2024-01-30 | 11.94 | 11.97 | 11.25 | 11.3 | -8.06% | 51,824 | 59,652,544 |
| 2024-01-29 | 12.15 | 12.77 | 11.86 | 12.29 | +2.08% | 63,140 | 77,560,072 |
| 2024-01-26 | 12.23 | 12.53 | 12.01 | 12.04 | -1.63% | 42,038 | 51,325,028 |
| 2024-01-25 | 12.51 | 12.65 | 12.03 | 12.24 | +2% | 59,963 | 73,403,942 |
| 2024-01-24 | 11.61 | 12 | 11.48 | 12 | +3.27% | 40,231 | 47,222,884 |
| 2024-01-23 | 11.7 | 11.85 | 11.47 | 11.62 | -1.02% | 31,814 | 37,054,027 |
| 2024-01-22 | 12.52 | 12.57 | 11.54 | 11.74 | -6.6% | 50,382 | 60,993,598 |
| 2024-01-19 | 12.98 | 13.07 | 12.56 | 12.57 | -3.46% | 48,354 | 61,934,401 |
| 2024-01-18 | 13.66 | 13.66 | 12.72 | 13.02 | -5.1% | 86,919 | 113,282,447 |
| 2024-01-17 | 13.63 | 13.99 | 13.41 | 13.72 | +0.73% | 76,670 | 105,197,512 |
| 2024-01-16 | 14.03 | 14.04 | 13.3 | 13.62 | -3.4% | 96,249 | 130,902,812 |
| 2024-01-15 | 14.21 | 14.31 | 13.89 | 14.1 | -2.56% | 102,609 | 144,290,812 |
| 2024-01-12 | 14.6 | 14.96 | 14.24 | 14.47 | -3.21% | 142,371 | 206,965,126 |
| 2024-01-11 | 14.4 | 14.95 | 14.14 | 14.95 | -0.73% | 185,191 | 269,095,149 |
| 2024-01-10 | 14.4 | 15.47 | 14.4 | 15.06 | -5.88% | 248,067 | 367,885,204 |
| 2024-01-09 | 18.48 | 18.48 | 15.9 | 16 | -4.76% | 311,683 | 558,348,382 |
| 2024-01-08 | 15.9 | 16.8 | 15.15 | 16.8 | +10.02% | 210,699 | 345,935,474 |
| 2024-01-05 | 13.88 | 15.27 | 13.74 | 15.27 | +10.01% | 115,050 | 171,873,140 |
| 2024-01-04 | 14.16 | 14.16 | 13.79 | 13.88 | -1.56% | 17,323 | 24,062,741 |
| 2024-01-03 | 13.97 | 14.14 | 13.93 | 14.1 | +0.5% | 18,052 | 25,353,078 |
| 2024-01-02 | 13.79 | 14.12 | 13.75 | 14.03 | +1.81% | 25,284 | 35,329,648 |
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：