股票概览
8.69
-2.58%
-0.23
8.98
开盘价
8.98
最高价
8.64
最低价
135,363
成交量
数据更新至: 2024-12-31
技术指标
8.73
MA5 (5日均线)
8.87
MA10 (10日均线)
9.12
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 | 8.98 | 8.98 | 8.64 | 8.69 | -2.58% | 135,363 | 118,645,483 |
| 2024-12-30 | 8.72 | 9 | 8.54 | 8.92 | +1.83% | 148,902 | 132,504,397 |
| 2024-12-27 | 8.61 | 8.85 | 8.55 | 8.76 | +1.39% | 80,308 | 70,143,366 |
| 2024-12-26 | 8.59 | 8.82 | 8.55 | 8.64 | +0.12% | 106,822 | 92,952,838 |
| 2024-12-25 | 8.99 | 9 | 8.36 | 8.63 | -3.9% | 217,024 | 185,200,155 |
| 2024-12-24 | 8.96 | 9.29 | 8.85 | 8.98 | -0.55% | 131,863 | 118,528,744 |
| 2024-12-23 | 8.9 | 9.35 | 8.86 | 9.03 | +2.38% | 198,234 | 180,019,942 |
| 2024-12-20 | 9.03 | 9.09 | 8.7 | 8.82 | -2.33% | 186,271 | 164,749,935 |
| 2024-12-19 | 9.05 | 9.21 | 8.94 | 9.03 | -1.31% | 135,614 | 122,549,357 |
| 2024-12-18 | 9.26 | 9.47 | 9.15 | 9.15 | -1.51% | 108,693 | 100,845,797 |
| 2024-12-17 | 9.52 | 9.58 | 9.2 | 9.29 | -2.93% | 164,067 | 153,893,508 |
| 2024-12-16 | 9.64 | 9.71 | 9.39 | 9.57 | -2.05% | 234,081 | 222,952,007 |
| 2024-12-13 | 10.26 | 10.28 | 9.46 | 9.77 | +3.06% | 607,845 | 597,823,258 |
| 2024-12-12 | 9.28 | 9.52 | 9.25 | 9.48 | +2.27% | 141,054 | 132,932,205 |
| 2024-12-11 | 9.28 | 9.36 | 9.1 | 9.27 | -0.11% | 102,201 | 94,283,672 |
| 2024-12-10 | 9.38 | 9.53 | 9.14 | 9.28 | +1.2% | 236,207 | 220,336,778 |
| 2024-12-09 | 9.36 | 9.5 | 9.13 | 9.17 | -1.19% | 113,267 | 105,036,068 |
| 2024-12-06 | 9.32 | 9.32 | 9.15 | 9.28 | 0% | 105,375 | 97,245,200 |
| 2024-12-05 | 9.32 | 9.39 | 9.25 | 9.28 | -1.07% | 108,819 | 101,151,517 |
| 2024-12-04 | 9.59 | 9.66 | 9.3 | 9.38 | -2.49% | 155,391 | 147,434,570 |
| 2024-12-03 | 9.23 | 9.8 | 9.21 | 9.62 | +3.44% | 222,522 | 212,487,838 |
| 2024-12-02 | 8.9 | 9.41 | 8.88 | 9.3 | +4.03% | 222,563 | 205,934,875 |
| 2024-11-29 | 8.96 | 9.01 | 8.66 | 8.94 | -0.56% | 220,252 | 194,883,492 |
| 2024-11-28 | 9.24 | 9.37 | 8.96 | 8.99 | -4.06% | 230,996 | 210,684,244 |
| 2024-11-27 | 9.26 | 9.37 | 8.87 | 9.37 | +0.43% | 238,757 | 217,491,858 |
| 2024-11-26 | 9.88 | 9.88 | 9.3 | 9.33 | -4.5% | 277,583 | 265,714,427 |
| 2024-11-25 | 9.54 | 9.95 | 9.3 | 9.77 | +0.93% | 336,644 | 323,441,134 |
| 2024-11-22 | 9.74 | 10.29 | 9.58 | 9.68 | -1.12% | 473,408 | 472,839,447 |
| 2024-11-21 | 9.67 | 9.82 | 9.55 | 9.79 | +0.41% | 176,686 | 171,211,977 |
| 2024-11-20 | 9.4 | 9.79 | 9.38 | 9.75 | +2.74% | 243,974 | 234,177,907 |
| 2024-11-19 | 9.55 | 9.66 | 9.23 | 9.49 | +0.53% | 267,057 | 250,759,808 |
| 2024-11-18 | 9.16 | 9.58 | 9.03 | 9.44 | +3.62% | 304,972 | 285,546,123 |
| 2024-11-15 | 8.98 | 9.37 | 8.98 | 9.11 | +0.55% | 158,277 | 145,783,420 |
| 2024-11-14 | 9.25 | 9.32 | 9.02 | 9.06 | -2.48% | 145,188 | 132,814,469 |
| 2024-11-13 | 8.71 | 9.37 | 8.66 | 9.29 | +5.69% | 298,343 | 273,837,175 |
| 2024-11-12 | 8.88 | 9.04 | 8.72 | 8.79 | -1.35% | 154,366 | 136,754,315 |
| 2024-11-11 | 9.06 | 9.07 | 8.83 | 8.91 | -1.22% | 122,308 | 109,266,561 |
| 2024-11-08 | 9.12 | 9.21 | 8.92 | 9.02 | -0.99% | 157,817 | 142,393,113 |
| 2024-11-07 | 9.02 | 9.23 | 8.96 | 9.11 | +0.55% | 151,189 | 138,117,882 |
| 2024-11-06 | 8.73 | 9.16 | 8.7 | 9.06 | +3.19% | 212,140 | 189,767,212 |
| 2024-11-05 | 8.63 | 8.83 | 8.57 | 8.78 | +1.97% | 128,907 | 111,981,803 |
| 2024-11-04 | 8.82 | 8.9 | 8.49 | 8.61 | -0.92% | 114,265 | 98,392,345 |
| 2024-11-01 | 8.8 | 8.99 | 8.68 | 8.69 | -0.69% | 158,625 | 140,197,018 |
| 2024-10-31 | 8.7 | 8.79 | 8.55 | 8.75 | +0.57% | 130,010 | 112,585,859 |
| 2024-10-30 | 8.58 | 8.75 | 8.45 | 8.7 | +1.52% | 176,879 | 152,881,573 |
| 2024-10-29 | 8.55 | 8.9 | 8.43 | 8.57 | +0.23% | 225,930 | 195,308,554 |
| 2024-10-28 | 8.25 | 8.58 | 8.24 | 8.55 | +3.51% | 146,326 | 123,612,249 |
| 2024-10-25 | 8.22 | 8.29 | 8.2 | 8.26 | +0.49% | 78,620 | 64,818,866 |
| 2024-10-24 | 8.33 | 8.42 | 8.15 | 8.22 | -1.67% | 90,345 | 74,587,848 |
| 2024-10-23 | 8.28 | 8.4 | 8.26 | 8.36 | +0.6% | 108,917 | 90,871,315 |
| 2024-10-22 | 8.31 | 8.45 | 8.22 | 8.31 | +0.48% | 93,052 | 77,481,321 |
| 2024-10-21 | 8.3 | 8.36 | 8.11 | 8.27 | +0.24% | 140,727 | 116,011,539 |
| 2024-10-18 | 8.07 | 8.35 | 7.94 | 8.25 | +2.1% | 149,089 | 122,001,031 |
| 2024-10-17 | 8.26 | 8.36 | 8.06 | 8.08 | -2.18% | 113,850 | 93,140,499 |
| 2024-10-16 | 7.95 | 8.4 | 7.88 | 8.26 | +3.51% | 162,188 | 133,062,879 |
| 2024-10-15 | 8.33 | 8.34 | 7.98 | 7.98 | -3.62% | 117,419 | 95,242,401 |
| 2024-10-14 | 7.74 | 8.34 | 7.63 | 8.28 | +6.98% | 235,482 | 190,580,979 |
| 2024-10-11 | 7.91 | 8.03 | 7.59 | 7.74 | -2.64% | 152,669 | 118,107,637 |
| 2024-10-10 | 8.08 | 8.13 | 7.75 | 7.95 | +0.63% | 161,287 | 128,847,850 |
| 2024-10-09 | 8.5 | 8.5 | 7.9 | 7.9 | -8.78% | 287,469 | 235,867,256 |
| 2024-10-08 | 9.2 | 9.2 | 8.24 | 8.66 | +3.46% | 447,037 | 386,167,952 |
| 2024-09-30 | 7.91 | 8.41 | 7.91 | 8.37 | +7.03% | 433,780 | 356,038,369 |
| 2024-09-27 | 7.53 | 8 | 7.48 | 7.82 | +4.97% | 149,406 | 115,674,941 |
| 2024-09-26 | 7.34 | 7.46 | 7.32 | 7.45 | +1.36% | 78,580 | 58,046,689 |
| 2024-09-25 | 7.39 | 7.54 | 7.34 | 7.35 | 0% | 114,902 | 85,627,162 |
| 2024-09-24 | 7.19 | 7.35 | 7.15 | 7.35 | +2.8% | 96,485 | 70,130,718 |
| 2024-09-23 | 7.12 | 7.19 | 7.09 | 7.15 | +0.28% | 37,759 | 26,956,059 |
| 2024-09-20 | 7.15 | 7.2 | 7.07 | 7.13 | -0.42% | 40,068 | 28,507,784 |
| 2024-09-19 | 6.9 | 7.19 | 6.9 | 7.16 | +3.77% | 79,820 | 56,712,305 |
| 2024-09-18 | 6.9 | 6.96 | 6.81 | 6.9 | -0.14% | 37,688 | 25,917,983 |
| 2024-09-13 | 6.99 | 7.02 | 6.91 | 6.91 | -1% | 33,014 | 22,935,342 |
| 2024-09-12 | 7.04 | 7.09 | 6.96 | 6.98 | -0.99% | 42,816 | 30,086,556 |
| 2024-09-11 | 7.06 | 7.11 | 7 | 7.05 | -0.14% | 44,068 | 31,091,758 |
| 2024-09-10 | 7.06 | 7.08 | 6.9 | 7.06 | +0.28% | 67,044 | 46,800,578 |
| 2024-09-09 | 7.12 | 7.15 | 7 | 7.04 | -1.12% | 43,152 | 30,431,317 |
| 2024-09-06 | 7.1 | 7.2 | 7.03 | 7.12 | +0.28% | 51,857 | 36,934,589 |
| 2024-09-05 | 7.03 | 7.11 | 7.03 | 7.1 | +1.14% | 44,258 | 31,304,932 |
| 2024-09-04 | 7.08 | 7.15 | 7.01 | 7.02 | -1.54% | 59,687 | 42,148,312 |
| 2024-09-03 | 7.12 | 7.23 | 7.09 | 7.13 | -0.7% | 78,968 | 56,392,416 |
| 2024-09-02 | 7.06 | 7.41 | 7.05 | 7.18 | +1.41% | 139,476 | 101,032,991 |
| 2024-08-30 | 7.02 | 7.17 | 7 | 7.08 | 0% | 72,996 | 51,883,512 |
| 2024-08-29 | 7.02 | 7.11 | 6.96 | 7.08 | +0.28% | 48,962 | 34,532,703 |
| 2024-08-28 | 7.03 | 7.14 | 7.03 | 7.06 | -0.14% | 66,376 | 46,975,119 |
| 2024-08-27 | 7.11 | 7.19 | 7.04 | 7.07 | -1.26% | 80,356 | 57,058,151 |
| 2024-08-26 | 7.11 | 7.21 | 6.91 | 7.16 | +0.7% | 129,953 | 92,368,739 |
| 2024-08-23 | 6.99 | 7.11 | 6.94 | 7.11 | +1.28% | 89,871 | 63,219,400 |
| 2024-08-22 | 7.08 | 7.18 | 7 | 7.02 | -1.27% | 55,208 | 38,982,594 |
| 2024-08-21 | 7.15 | 7.23 | 7.06 | 7.11 | -0.56% | 58,106 | 41,429,111 |
| 2024-08-20 | 7.24 | 7.27 | 7.1 | 7.15 | -1.24% | 48,424 | 34,679,343 |
| 2024-08-19 | 7.12 | 7.25 | 7.05 | 7.24 | +1.97% | 90,554 | 65,070,882 |
| 2024-08-16 | 7.25 | 7.26 | 7.05 | 7.1 | -1.11% | 125,840 | 90,070,577 |
| 2024-08-15 | 7.31 | 7.31 | 7.13 | 7.18 | -1.91% | 143,654 | 103,401,795 |
| 2024-08-14 | 7.47 | 7.55 | 7.3 | 7.32 | -1.74% | 116,870 | 86,401,286 |
| 2024-08-13 | 7.44 | 7.6 | 7.3 | 7.45 | +1.09% | 131,434 | 97,916,273 |
| 2024-08-12 | 7.3 | 7.47 | 7.28 | 7.37 | +1.52% | 117,504 | 86,615,124 |
| 2024-08-09 | 7.36 | 7.39 | 7.24 | 7.26 | -1.49% | 107,918 | 78,823,364 |
| 2024-08-08 | 7.13 | 7.45 | 7.1 | 7.37 | +2.93% | 219,582 | 160,503,148 |
| 2024-08-07 | 6.98 | 7.25 | 6.91 | 7.16 | +2.43% | 179,242 | 127,825,104 |
| 2024-08-06 | 6.65 | 7.05 | 6.65 | 6.99 | +5.11% | 190,661 | 131,845,822 |
| 2024-08-05 | 6.66 | 6.8 | 6.61 | 6.65 | -0.3% | 73,562 | 49,368,351 |
| 2024-08-02 | 6.65 | 6.79 | 6.65 | 6.67 | -0.3% | 51,702 | 34,725,014 |
| 2024-08-01 | 6.58 | 6.86 | 6.58 | 6.69 | +1.21% | 71,377 | 47,995,254 |
| 2024-07-31 | 6.53 | 6.62 | 6.46 | 6.61 | +1.54% | 57,338 | 37,629,797 |
| 2024-07-30 | 6.5 | 6.53 | 6.44 | 6.51 | +0.15% | 24,585 | 15,959,784 |
| 2024-07-29 | 6.54 | 6.54 | 6.45 | 6.5 | +0.15% | 24,247 | 15,746,872 |
| 2024-07-26 | 6.48 | 6.55 | 6.45 | 6.49 | +0.15% | 39,883 | 25,907,666 |
| 2024-07-25 | 6.33 | 6.51 | 6.3 | 6.48 | +2.05% | 58,111 | 37,337,522 |
| 2024-07-24 | 6.29 | 6.41 | 6.2 | 6.35 | +0.95% | 50,150 | 31,651,075 |
| 2024-07-23 | 6.4 | 6.44 | 6.29 | 6.29 | -1.56% | 44,251 | 28,142,725 |
| 2024-07-22 | 6.43 | 6.44 | 6.36 | 6.39 | -0.62% | 40,599 | 25,926,039 |
| 2024-07-19 | 6.5 | 6.54 | 6.41 | 6.43 | -1.53% | 49,075 | 31,691,402 |
| 2024-07-18 | 6.49 | 6.54 | 6.41 | 6.53 | +0.46% | 53,524 | 34,622,165 |
| 2024-07-17 | 6.53 | 6.57 | 6.48 | 6.5 | -0.91% | 43,325 | 28,211,029 |
| 2024-07-16 | 6.65 | 6.66 | 6.48 | 6.56 | -1.06% | 82,683 | 54,109,795 |
| 2024-07-15 | 6.83 | 6.83 | 6.6 | 6.63 | -1.78% | 73,474 | 49,138,067 |
| 2024-07-12 | 6.71 | 6.79 | 6.65 | 6.75 | +0.75% | 63,950 | 42,889,876 |
| 2024-07-11 | 6.66 | 6.8 | 6.64 | 6.7 | +1.52% | 90,181 | 60,488,078 |
| 2024-07-10 | 6.56 | 6.73 | 6.49 | 6.6 | -3.93% | 106,107 | 70,286,420 |
| 2024-07-09 | 6.57 | 6.87 | 6.56 | 6.87 | +4.09% | 136,526 | 91,997,547 |
| 2024-07-08 | 6.83 | 6.96 | 6.55 | 6.6 | -3.65% | 140,406 | 94,234,875 |
| 2024-07-05 | 7 | 7.05 | 6.59 | 6.85 | -3.39% | 270,631 | 183,719,391 |
| 2024-07-04 | 7.5 | 7.5 | 7.07 | 7.09 | +3.96% | 534,545 | 392,412,905 |
| 2024-07-03 | 6.82 | 6.82 | 6.82 | 6.82 | +10% | 26,377 | 17,989,114 |
| 2024-06-28 | 6.2 | 6.26 | 6.16 | 6.2 | +0.16% | 35,696 | 22,196,034 |
| 2024-06-27 | 6.15 | 6.24 | 6.15 | 6.19 | 0% | 39,701 | 24,608,120 |
| 2024-06-26 | 6.11 | 6.2 | 6.06 | 6.19 | +1.31% | 37,015 | 22,675,430 |
| 2024-06-25 | 6.09 | 6.15 | 6.02 | 6.11 | +1.16% | 34,808 | 21,184,541 |
| 2024-06-24 | 6.09 | 6.12 | 5.96 | 6.04 | -2.11% | 53,489 | 32,352,074 |
| 2024-06-21 | 6.07 | 6.2 | 6.04 | 6.17 | +1.65% | 41,833 | 25,683,999 |
| 2024-06-20 | 6.16 | 6.2 | 6.05 | 6.07 | -1.62% | 38,610 | 23,576,239 |
| 2024-06-19 | 6.13 | 6.26 | 6.08 | 6.17 | +0.16% | 57,889 | 35,665,217 |
| 2024-06-18 | 6.25 | 6.28 | 6.01 | 6.16 | -1.75% | 89,370 | 55,041,571 |
| 2024-06-17 | 6.3 | 6.32 | 6.24 | 6.27 | -0.79% | 36,306 | 22,795,780 |
| 2024-06-14 | 6.3 | 6.33 | 6.23 | 6.32 | +0.32% | 37,854 | 23,800,480 |
| 2024-06-13 | 6.37 | 6.4 | 6.27 | 6.3 | -1.1% | 47,718 | 30,096,178 |
| 2024-06-12 | 6.3 | 6.39 | 6.3 | 6.37 | +0.47% | 37,400 | 23,808,953 |
| 2024-06-11 | 6.36 | 6.39 | 6.29 | 6.34 | -1.25% | 48,338 | 30,585,799 |
| 2024-06-07 | 6.37 | 6.43 | 6.34 | 6.42 | +2.23% | 58,800 | 37,556,251 |
| 2024-06-06 | 6.4 | 6.46 | 6.25 | 6.28 | -2.18% | 88,781 | 56,202,766 |
| 2024-06-05 | 6.51 | 6.53 | 6.41 | 6.42 | -1.38% | 45,795 | 29,568,112 |
| 2024-06-04 | 6.49 | 6.53 | 6.35 | 6.51 | -0.15% | 76,033 | 48,995,238 |
| 2024-06-03 | 6.76 | 6.82 | 6.46 | 6.52 | -3.98% | 145,361 | 95,435,287 |
| 2024-05-31 | 6.78 | 6.85 | 6.73 | 6.79 | +0.15% | 97,365 | 65,981,966 |
| 2024-05-30 | 6.82 | 6.88 | 6.78 | 6.78 | -0.59% | 76,323 | 52,002,744 |
| 2024-05-29 | 6.78 | 6.84 | 6.75 | 6.82 | +0.29% | 83,924 | 57,056,858 |
| 2024-05-28 | 6.85 | 6.89 | 6.77 | 6.8 | -1.59% | 90,417 | 61,652,902 |
| 2024-05-27 | 6.88 | 6.95 | 6.71 | 6.91 | 0% | 164,453 | 112,141,191 |
| 2024-05-24 | 6.99 | 7.06 | 6.86 | 6.91 | -0.72% | 204,091 | 141,826,388 |
| 2024-05-23 | 7.39 | 7.39 | 6.93 | 6.96 | -6.07% | 327,748 | 231,753,100 |
| 2024-05-22 | 7.52 | 7.59 | 7.33 | 7.41 | -1.33% | 295,218 | 219,109,406 |
| 2024-05-21 | 7.49 | 7.71 | 7.4 | 7.51 | +0.27% | 573,243 | 431,483,857 |
| 2024-05-20 | 6.82 | 7.49 | 6.79 | 7.49 | +9.99% | 423,844 | 307,469,027 |
| 2024-05-17 | 6.74 | 6.82 | 6.69 | 6.81 | +0.59% | 89,502 | 60,495,579 |
| 2024-05-16 | 6.75 | 6.85 | 6.73 | 6.77 | -0.29% | 57,200 | 38,891,829 |
| 2024-05-15 | 6.95 | 6.96 | 6.76 | 6.79 | -2.3% | 86,192 | 58,841,287 |
| 2024-05-14 | 6.77 | 6.98 | 6.76 | 6.95 | +2.66% | 123,879 | 85,310,059 |
| 2024-05-13 | 7 | 7 | 6.73 | 6.77 | -3.97% | 181,893 | 124,256,766 |
| 2024-05-10 | 7.09 | 7.22 | 7.03 | 7.05 | -0.84% | 75,877 | 53,768,609 |
| 2024-05-09 | 7.11 | 7.17 | 7.03 | 7.11 | +0.99% | 58,654 | 41,692,363 |
| 2024-05-08 | 7.23 | 7.23 | 7.01 | 7.04 | -2.76% | 98,409 | 70,202,813 |
| 2024-05-07 | 7.07 | 7.31 | 7.05 | 7.24 | +2.26% | 115,623 | 83,276,530 |
| 2024-05-06 | 6.96 | 7.15 | 6.87 | 7.08 | +1.72% | 164,947 | 115,664,327 |
| 2024-04-30 | 7.05 | 7.1 | 6.86 | 6.96 | -4.53% | 201,027 | 139,941,566 |
| 2024-04-29 | 7.23 | 7.29 | 7.1 | 7.29 | +0.55% | 105,988 | 76,446,434 |
| 2024-04-26 | 7.24 | 7.3 | 7.1 | 7.25 | -0.68% | 92,236 | 66,470,181 |
| 2024-04-25 | 7.17 | 7.37 | 7.17 | 7.3 | +0.83% | 74,741 | 54,659,604 |
| 2024-04-24 | 7.16 | 7.26 | 7.07 | 7.24 | +2.55% | 73,413 | 52,765,018 |
| 2024-04-23 | 7.24 | 7.29 | 7.03 | 7.06 | -2.49% | 81,359 | 57,845,068 |
| 2024-04-22 | 7.41 | 7.49 | 7.24 | 7.24 | -2.43% | 78,906 | 57,849,283 |
| 2024-04-19 | 7.34 | 7.46 | 7.31 | 7.42 | +0.95% | 80,086 | 59,245,557 |
| 2024-04-18 | 7.35 | 7.44 | 7.3 | 7.35 | -0.14% | 76,911 | 56,738,417 |
| 2024-04-17 | 7.04 | 7.36 | 7.02 | 7.36 | +5.9% | 108,674 | 78,641,806 |
| 2024-04-16 | 7.25 | 7.27 | 6.93 | 6.95 | -4.4% | 148,401 | 104,587,184 |
| 2024-04-15 | 7.38 | 7.45 | 7.17 | 7.27 | -1.89% | 120,271 | 87,816,869 |
| 2024-04-12 | 7.47 | 7.49 | 7.36 | 7.41 | -0.54% | 82,622 | 61,267,925 |
| 2024-04-11 | 7.37 | 7.5 | 7.28 | 7.45 | +1.22% | 119,331 | 88,367,259 |
| 2024-04-10 | 7.52 | 7.54 | 7.3 | 7.36 | -2.39% | 107,777 | 79,827,512 |
| 2024-04-09 | 7.29 | 7.59 | 7.27 | 7.54 | +3.29% | 127,201 | 94,926,239 |
| 2024-04-08 | 7.38 | 7.5 | 7.3 | 7.3 | -1.22% | 94,858 | 70,345,796 |
| 2024-04-03 | 7.39 | 7.43 | 7.32 | 7.39 | 0% | 89,213 | 65,761,441 |
| 2024-04-02 | 7.29 | 7.4 | 7.25 | 7.39 | +1.37% | 126,909 | 93,477,314 |
| 2024-04-01 | 7.21 | 7.32 | 7.19 | 7.29 | +1.25% | 96,260 | 69,867,746 |
| 2024-03-29 | 7.07 | 7.21 | 7.07 | 7.2 | +1.84% | 72,659 | 51,897,632 |
| 2024-03-28 | 7.09 | 7.15 | 7.02 | 7.07 | -0.28% | 110,945 | 78,570,515 |
| 2024-03-27 | 7.18 | 7.24 | 7.09 | 7.09 | -1.25% | 77,881 | 55,804,967 |
| 2024-03-26 | 7.1 | 7.2 | 7.07 | 7.18 | +0.84% | 80,603 | 57,488,823 |
| 2024-03-25 | 7.2 | 7.26 | 7.1 | 7.12 | -1.25% | 80,732 | 57,942,425 |
| 2024-03-22 | 7.37 | 7.4 | 7.16 | 7.21 | -2.17% | 101,420 | 73,499,444 |
| 2024-03-21 | 7.19 | 7.49 | 7.15 | 7.37 | +2.5% | 200,471 | 146,791,975 |
| 2024-03-20 | 7.15 | 7.2 | 7.11 | 7.19 | +0.7% | 74,488 | 53,342,868 |
| 2024-03-19 | 7.16 | 7.2 | 7.11 | 7.14 | -0.42% | 83,844 | 59,993,570 |
| 2024-03-18 | 7.15 | 7.2 | 7.09 | 7.17 | +0.7% | 86,935 | 62,009,298 |
| 2024-03-15 | 7.02 | 7.13 | 6.94 | 7.12 | +1.28% | 103,592 | 73,128,909 |
| 2024-03-14 | 6.98 | 7.13 | 6.91 | 7.03 | +0.14% | 97,403 | 68,434,280 |
| 2024-03-13 | 7.03 | 7.14 | 7 | 7.02 | -0.14% | 84,592 | 59,749,292 |
| 2024-03-12 | 6.95 | 7.07 | 6.92 | 7.03 | +1.3% | 86,955 | 60,717,530 |
| 2024-03-11 | 6.93 | 6.96 | 6.88 | 6.94 | +0.43% | 84,245 | 58,206,106 |
| 2024-03-08 | 6.89 | 6.94 | 6.82 | 6.91 | 0% | 53,450 | 36,783,254 |
| 2024-03-07 | 6.93 | 7.04 | 6.9 | 6.91 | -0.43% | 70,097 | 48,791,978 |
| 2024-03-06 | 6.85 | 7.02 | 6.82 | 6.94 | +0.87% | 65,830 | 45,724,702 |
| 2024-03-05 | 7.07 | 7.08 | 6.87 | 6.88 | -2.96% | 106,974 | 74,258,915 |
| 2024-03-04 | 7.17 | 7.23 | 6.98 | 7.09 | -1.12% | 133,615 | 94,499,037 |
| 2024-03-01 | 6.92 | 7.27 | 6.91 | 7.17 | +4.22% | 247,841 | 177,254,907 |
| 2024-02-29 | 6.68 | 6.88 | 6.61 | 6.88 | +2.53% | 82,060 | 55,856,921 |
| 2024-02-28 | 6.93 | 7.08 | 6.7 | 6.71 | -2.75% | 135,605 | 93,861,024 |
| 2024-02-27 | 6.79 | 6.91 | 6.75 | 6.9 | +1.32% | 76,029 | 52,097,922 |
| 2024-02-26 | 6.77 | 6.91 | 6.74 | 6.81 | +0.59% | 99,202 | 67,787,415 |
| 2024-02-23 | 6.72 | 6.81 | 6.69 | 6.77 | +0.3% | 76,963 | 51,930,770 |
| 2024-02-22 | 6.68 | 6.79 | 6.67 | 6.75 | +0.45% | 69,250 | 46,557,194 |
| 2024-02-21 | 6.65 | 6.88 | 6.61 | 6.72 | +0.15% | 94,319 | 63,865,733 |
| 2024-02-20 | 6.76 | 6.77 | 6.62 | 6.71 | -1.9% | 89,424 | 59,817,032 |
| 2024-02-19 | 6.62 | 6.98 | 6.6 | 6.84 | +2.86% | 135,576 | 92,436,888 |
| 2024-02-08 | 6.09 | 6.69 | 5.95 | 6.65 | +9.38% | 207,832 | 132,220,756 |
| 2024-02-07 | 6.03 | 6.31 | 5.96 | 6.08 | +1.5% | 125,206 | 76,971,523 |
| 2024-02-06 | 5.6 | 6.1 | 5.39 | 5.99 | +6.39% | 125,489 | 72,307,296 |
| 2024-02-05 | 5.95 | 5.95 | 5.4 | 5.63 | -6.17% | 148,811 | 83,926,025 |
| 2024-02-02 | 6.14 | 6.25 | 5.76 | 6 | -2.44% | 125,360 | 75,913,238 |
| 2024-02-01 | 6.32 | 6.36 | 6.13 | 6.15 | -2.38% | 74,325 | 46,245,152 |
| 2024-01-31 | 6.44 | 6.52 | 6.3 | 6.3 | -3.08% | 75,803 | 48,478,605 |
| 2024-01-30 | 6.71 | 6.72 | 6.48 | 6.5 | -3.56% | 63,146 | 41,687,895 |
| 2024-01-29 | 6.96 | 7 | 6.73 | 6.74 | -3.02% | 73,686 | 50,359,334 |
| 2024-01-26 | 6.94 | 7.05 | 6.88 | 6.95 | +0.72% | 86,331 | 60,163,967 |
| 2024-01-25 | 6.63 | 6.93 | 6.53 | 6.9 | +4.39% | 93,514 | 63,461,334 |
| 2024-01-24 | 6.49 | 6.63 | 6.37 | 6.61 | +2.16% | 76,879 | 50,185,073 |
| 2024-01-23 | 6.37 | 6.52 | 6.24 | 6.47 | +1.57% | 72,946 | 46,875,391 |
| 2024-01-22 | 6.74 | 6.79 | 6.31 | 6.37 | -6.6% | 112,661 | 73,940,366 |
| 2024-01-19 | 6.86 | 6.91 | 6.69 | 6.82 | -1.02% | 94,622 | 64,531,096 |
| 2024-01-18 | 6.95 | 6.98 | 6.72 | 6.89 | +1.17% | 146,658 | 100,610,810 |
| 2024-01-17 | 6.85 | 6.92 | 6.8 | 6.81 | -0.73% | 62,665 | 43,055,422 |
| 2024-01-16 | 6.84 | 6.91 | 6.78 | 6.86 | +0.15% | 57,984 | 39,680,280 |
| 2024-01-15 | 6.82 | 6.92 | 6.75 | 6.85 | +0.44% | 44,823 | 30,709,553 |
| 2024-01-12 | 6.81 | 6.96 | 6.8 | 6.82 | -0.15% | 48,938 | 33,678,918 |
| 2024-01-11 | 6.72 | 6.87 | 6.7 | 6.83 | +1.94% | 41,386 | 28,106,424 |
| 2024-01-10 | 6.76 | 6.84 | 6.68 | 6.7 | -1.03% | 34,141 | 23,042,645 |
| 2024-01-09 | 6.78 | 6.86 | 6.68 | 6.77 | +1.04% | 46,088 | 31,279,104 |
| 2024-01-08 | 6.83 | 6.85 | 6.7 | 6.7 | -1.9% | 47,859 | 32,363,716 |
| 2024-01-05 | 6.99 | 6.99 | 6.8 | 6.83 | -2.01% | 77,605 | 53,459,798 |
| 2024-01-04 | 7 | 7.17 | 6.9 | 6.97 | -0.57% | 118,119 | 83,170,652 |
| 2024-01-03 | 6.89 | 7.04 | 6.86 | 7.01 | +1.15% | 55,407 | 38,716,971 |
| 2024-01-02 | 6.92 | 6.98 | 6.85 | 6.93 | +0.43% | 61,251 | 42,427,054 |
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：