股票概览
7.44
-2.87%
-0.22
7.65
开盘价
7.72
最高价
7.44
最低价
64,262
成交量
数据更新至: 2024-12-31
技术指标
7.63
MA5 (5日均线)
7.77
MA10 (10日均线)
8.33
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 | 7.65 | 7.72 | 7.44 | 7.44 | -2.87% | 64,262 | 48,643,164 |
| 2024-12-30 | 7.81 | 7.81 | 7.63 | 7.66 | -1.67% | 55,756 | 42,842,638 |
| 2024-12-27 | 7.64 | 7.84 | 7.59 | 7.79 | +1.96% | 71,934 | 55,845,569 |
| 2024-12-26 | 7.64 | 7.77 | 7.62 | 7.64 | +0.26% | 64,758 | 49,869,844 |
| 2024-12-25 | 7.8 | 7.8 | 7.48 | 7.62 | -1.68% | 77,845 | 59,139,830 |
| 2024-12-24 | 7.77 | 7.8 | 7.61 | 7.75 | +0.65% | 73,562 | 56,701,142 |
| 2024-12-23 | 8.12 | 8.14 | 7.69 | 7.7 | -4.94% | 109,152 | 85,898,194 |
| 2024-12-20 | 7.99 | 8.14 | 7.98 | 8.1 | +1.12% | 82,890 | 67,045,373 |
| 2024-12-19 | 7.93 | 8.03 | 7.87 | 8.01 | -0.12% | 83,904 | 66,695,779 |
| 2024-12-18 | 8.15 | 8.15 | 7.95 | 8.02 | -0.12% | 89,169 | 71,748,585 |
| 2024-12-17 | 8.6 | 8.61 | 8 | 8.03 | -5.86% | 168,095 | 138,199,147 |
| 2024-12-16 | 8.92 | 8.96 | 8.51 | 8.53 | -3.72% | 166,331 | 143,712,102 |
| 2024-12-13 | 8.91 | 9.06 | 8.85 | 8.86 | -0.78% | 130,415 | 116,707,789 |
| 2024-12-12 | 9.09 | 9.09 | 8.88 | 8.93 | -1.65% | 175,718 | 157,345,651 |
| 2024-12-11 | 8.92 | 9.12 | 8.92 | 9.08 | +0.22% | 152,838 | 137,977,959 |
| 2024-12-10 | 9.2 | 9.66 | 9.02 | 9.06 | +0.55% | 305,475 | 282,090,923 |
| 2024-12-09 | 9.09 | 9.19 | 8.9 | 9.01 | -1.74% | 181,228 | 163,351,208 |
| 2024-12-06 | 9.26 | 9.26 | 9.01 | 9.17 | -0.65% | 259,424 | 236,639,476 |
| 2024-12-05 | 8.97 | 9.25 | 8.81 | 9.23 | +2.56% | 354,892 | 323,533,614 |
| 2024-12-04 | 8.91 | 9.33 | 8.79 | 9 | -0.55% | 395,261 | 356,750,741 |
| 2024-12-03 | 8.6 | 9.41 | 8.6 | 9.05 | +5.85% | 563,392 | 509,818,356 |
| 2024-12-02 | 8.44 | 8.59 | 8.42 | 8.55 | +0.12% | 249,615 | 212,817,603 |
| 2024-11-29 | 8.51 | 8.88 | 8.49 | 8.54 | -1.16% | 323,696 | 278,851,598 |
| 2024-11-28 | 9.09 | 9.67 | 8.62 | 8.64 | -1.82% | 531,267 | 482,725,632 |
| 2024-11-27 | 8.73 | 8.92 | 8.32 | 8.8 | -2.55% | 425,837 | 366,890,978 |
| 2024-11-26 | 8.09 | 9.03 | 8.03 | 9.03 | +9.99% | 522,521 | 455,989,224 |
| 2024-11-25 | 8 | 8.39 | 7.73 | 8.21 | +1.36% | 208,039 | 168,070,868 |
| 2024-11-22 | 8.23 | 8.54 | 8.07 | 8.1 | -2.41% | 249,619 | 208,444,274 |
| 2024-11-21 | 8.6 | 8.61 | 8.23 | 8.3 | -4.93% | 300,506 | 252,047,272 |
| 2024-11-20 | 8.66 | 8.85 | 8.46 | 8.73 | +0.69% | 385,351 | 333,365,987 |
| 2024-11-19 | 8.5 | 8.89 | 8.22 | 8.67 | -2.36% | 418,476 | 356,480,903 |
| 2024-11-18 | 8.36 | 8.99 | 7.99 | 8.88 | +6.22% | 701,776 | 596,950,696 |
| 2024-11-15 | 7.64 | 8.36 | 7.64 | 8.36 | +10% | 492,854 | 405,064,439 |
| 2024-11-14 | 7.96 | 7.96 | 7.58 | 7.6 | -4.04% | 158,127 | 122,377,920 |
| 2024-11-13 | 7.64 | 7.93 | 7.6 | 7.92 | +3.53% | 276,694 | 216,603,048 |
| 2024-11-12 | 7.71 | 7.79 | 7.57 | 7.65 | -0.65% | 120,368 | 92,709,629 |
| 2024-11-11 | 7.56 | 7.7 | 7.55 | 7.7 | +0.92% | 98,968 | 75,513,927 |
| 2024-11-08 | 7.8 | 7.88 | 7.6 | 7.63 | -1.17% | 116,073 | 89,182,809 |
| 2024-11-07 | 7.45 | 7.74 | 7.43 | 7.72 | +2.8% | 145,864 | 111,634,415 |
| 2024-11-06 | 7.51 | 7.61 | 7.45 | 7.51 | -0.13% | 125,463 | 94,300,838 |
| 2024-11-05 | 7.41 | 7.54 | 7.4 | 7.52 | +0.94% | 107,367 | 80,453,639 |
| 2024-11-04 | 7.33 | 7.45 | 7.27 | 7.45 | +1.5% | 69,852 | 51,427,926 |
| 2024-11-01 | 7.56 | 7.58 | 7.26 | 7.34 | -3.29% | 108,604 | 80,170,157 |
| 2024-10-31 | 7.52 | 7.63 | 7.51 | 7.59 | +0.26% | 101,870 | 77,034,227 |
| 2024-10-30 | 7.5 | 7.7 | 7.44 | 7.57 | -0.13% | 115,752 | 87,840,365 |
| 2024-10-29 | 7.72 | 7.8 | 7.51 | 7.58 | -1.43% | 136,011 | 103,460,219 |
| 2024-10-28 | 7.53 | 7.7 | 7.51 | 7.69 | +2.12% | 129,855 | 99,057,544 |
| 2024-10-25 | 7.52 | 7.59 | 7.48 | 7.53 | +0.4% | 110,110 | 82,976,594 |
| 2024-10-24 | 7.4 | 7.58 | 7.38 | 7.5 | +0.81% | 128,394 | 95,979,750 |
| 2024-10-23 | 7.57 | 7.7 | 7.4 | 7.44 | -2.11% | 219,767 | 165,421,717 |
| 2024-10-22 | 7.07 | 7.6 | 7.05 | 7.6 | +7.04% | 214,699 | 156,790,308 |
| 2024-10-21 | 7.18 | 7.21 | 7.06 | 7.1 | +0.28% | 116,286 | 82,772,421 |
| 2024-10-18 | 6.94 | 7.17 | 6.87 | 7.08 | +1.72% | 118,515 | 82,990,268 |
| 2024-10-17 | 7.08 | 7.13 | 6.95 | 6.96 | -1.14% | 74,288 | 52,216,105 |
| 2024-10-16 | 6.95 | 7.08 | 6.93 | 7.04 | 0% | 68,481 | 48,161,644 |
| 2024-10-15 | 7.15 | 7.21 | 7.04 | 7.04 | -1.68% | 78,267 | 55,774,710 |
| 2024-10-14 | 7.12 | 7.19 | 6.98 | 7.16 | +1.27% | 83,265 | 59,203,092 |
| 2024-10-11 | 7.18 | 7.32 | 6.97 | 7.07 | -2.21% | 92,157 | 65,748,158 |
| 2024-10-10 | 7.25 | 7.4 | 7.1 | 7.23 | +0.56% | 109,430 | 79,491,389 |
| 2024-10-09 | 7.8 | 7.8 | 7.19 | 7.19 | -10.01% | 184,383 | 136,777,014 |
| 2024-10-08 | 8.45 | 8.46 | 7.52 | 7.99 | +3.5% | 314,523 | 251,296,751 |
| 2024-09-30 | 7.57 | 7.76 | 7.08 | 7.72 | +7.67% | 310,718 | 232,718,938 |
| 2024-09-27 | 6.77 | 7.2 | 6.77 | 7.17 | +6.7% | 69,608 | 48,067,402 |
| 2024-09-26 | 6.55 | 6.72 | 6.53 | 6.72 | +2.6% | 73,397 | 48,782,970 |
| 2024-09-25 | 6.59 | 6.71 | 6.54 | 6.55 | +0.31% | 100,955 | 66,930,657 |
| 2024-09-24 | 6.4 | 6.54 | 6.37 | 6.53 | +2.51% | 88,412 | 57,045,084 |
| 2024-09-23 | 6.2 | 6.52 | 6.19 | 6.37 | +2.25% | 81,634 | 51,993,163 |
| 2024-09-20 | 6.27 | 6.3 | 6.19 | 6.23 | -0.64% | 28,742 | 17,910,026 |
| 2024-09-19 | 6.1 | 6.28 | 6.08 | 6.27 | +3.47% | 51,100 | 31,725,846 |
| 2024-09-18 | 6.14 | 6.14 | 5.96 | 6.06 | -0.98% | 36,876 | 22,254,192 |
| 2024-09-13 | 6.27 | 6.29 | 6.12 | 6.12 | -2.08% | 34,818 | 21,495,361 |
| 2024-09-12 | 6.24 | 6.33 | 6.22 | 6.25 | +0.16% | 30,051 | 18,860,598 |
| 2024-09-11 | 6.28 | 6.31 | 6.22 | 6.24 | -0.95% | 32,771 | 20,546,201 |
| 2024-09-10 | 6.3 | 6.31 | 6.17 | 6.3 | +0.8% | 46,097 | 28,797,492 |
| 2024-09-09 | 6.25 | 6.31 | 6.18 | 6.25 | -0.16% | 29,922 | 18,697,074 |
| 2024-09-06 | 6.36 | 6.41 | 6.26 | 6.26 | -1.88% | 37,101 | 23,497,698 |
| 2024-09-05 | 6.33 | 6.4 | 6.3 | 6.38 | +1.27% | 37,842 | 24,062,000 |
| 2024-09-04 | 6.32 | 6.35 | 6.28 | 6.3 | -0.63% | 36,325 | 22,919,258 |
| 2024-09-03 | 6.3 | 6.37 | 6.28 | 6.34 | +1.44% | 43,021 | 27,236,972 |
| 2024-09-02 | 6.32 | 6.38 | 6.25 | 6.25 | -0.95% | 49,349 | 31,209,693 |
| 2024-08-30 | 6.18 | 6.39 | 6.17 | 6.31 | +1.94% | 64,190 | 40,523,895 |
| 2024-08-29 | 6.06 | 6.22 | 6.04 | 6.19 | +1.64% | 51,954 | 31,945,577 |
| 2024-08-28 | 6.06 | 6.14 | 6 | 6.09 | +0.16% | 39,998 | 24,325,326 |
| 2024-08-27 | 6.25 | 6.25 | 6.06 | 6.08 | -2.88% | 50,698 | 31,072,698 |
| 2024-08-26 | 6.08 | 6.35 | 6.08 | 6.26 | +3.3% | 66,802 | 41,700,478 |
| 2024-08-23 | 6.18 | 6.19 | 6.03 | 6.06 | -1.62% | 49,846 | 30,387,218 |
| 2024-08-22 | 6.36 | 6.4 | 6.14 | 6.16 | -3.14% | 62,458 | 38,926,304 |
| 2024-08-21 | 6.43 | 6.48 | 6.35 | 6.36 | -1.55% | 42,021 | 26,874,722 |
| 2024-08-20 | 6.68 | 6.68 | 6.45 | 6.46 | -2.86% | 56,957 | 37,187,948 |
| 2024-08-19 | 6.65 | 6.69 | 6.58 | 6.65 | +0.15% | 40,774 | 27,086,735 |
| 2024-08-16 | 6.74 | 6.81 | 6.62 | 6.64 | -1.78% | 53,902 | 36,135,268 |
| 2024-08-15 | 6.7 | 6.78 | 6.6 | 6.76 | +0.45% | 67,282 | 45,116,148 |
| 2024-08-14 | 6.75 | 6.87 | 6.71 | 6.73 | 0% | 70,482 | 47,770,951 |
| 2024-08-13 | 6.68 | 6.73 | 6.59 | 6.73 | +0.75% | 49,601 | 33,100,853 |
| 2024-08-12 | 6.84 | 6.84 | 6.63 | 6.68 | -1.76% | 65,441 | 43,819,127 |
| 2024-08-09 | 6.94 | 7 | 6.8 | 6.8 | -1.88% | 64,492 | 44,311,429 |
| 2024-08-08 | 7.01 | 7.04 | 6.81 | 6.93 | -0.57% | 63,472 | 43,846,773 |
| 2024-08-07 | 7.02 | 7.08 | 6.95 | 6.97 | -0.99% | 78,743 | 55,091,847 |
| 2024-08-06 | 6.95 | 7.04 | 6.88 | 7.04 | +2.33% | 81,215 | 56,520,431 |
| 2024-08-05 | 7.03 | 7.08 | 6.87 | 6.88 | -1.99% | 105,026 | 73,318,817 |
| 2024-08-02 | 7.11 | 7.21 | 7.01 | 7.02 | -1.96% | 132,952 | 94,317,578 |
| 2024-08-01 | 7.11 | 7.26 | 7.1 | 7.16 | -0.83% | 150,337 | 107,582,906 |
| 2024-07-31 | 7.09 | 7.43 | 7.09 | 7.22 | +2.7% | 240,182 | 173,775,492 |
| 2024-07-30 | 7.2 | 7.25 | 6.98 | 7.03 | -3.03% | 220,777 | 155,451,835 |
| 2024-07-29 | 6.6 | 7.25 | 6.47 | 7.25 | +10.02% | 138,498 | 96,110,250 |
| 2024-07-26 | 6.51 | 6.65 | 6.51 | 6.59 | +1.38% | 44,332 | 29,157,137 |
| 2024-07-25 | 6.4 | 6.57 | 6.34 | 6.5 | +1.88% | 61,823 | 40,025,920 |
| 2024-07-24 | 6.52 | 6.6 | 6.38 | 6.38 | -3.33% | 74,799 | 48,202,304 |
| 2024-07-23 | 6.71 | 6.92 | 6.6 | 6.6 | -2.37% | 119,488 | 80,942,920 |
| 2024-07-22 | 6.66 | 6.93 | 6.62 | 6.76 | +1.65% | 124,933 | 84,331,817 |
| 2024-07-19 | 6.59 | 6.79 | 6.47 | 6.65 | +0.76% | 98,590 | 65,351,767 |
| 2024-07-18 | 6.53 | 6.65 | 6.4 | 6.6 | +1.07% | 41,417 | 26,986,402 |
| 2024-07-17 | 6.62 | 6.62 | 6.49 | 6.53 | -0.91% | 32,603 | 21,353,827 |
| 2024-07-16 | 6.65 | 6.7 | 6.56 | 6.59 | -1.49% | 35,558 | 23,479,615 |
| 2024-07-15 | 6.81 | 6.86 | 6.64 | 6.69 | -2.05% | 37,378 | 25,047,201 |
| 2024-07-12 | 6.82 | 6.9 | 6.79 | 6.83 | +0.29% | 39,358 | 26,945,281 |
| 2024-07-11 | 6.62 | 6.83 | 6.61 | 6.81 | +4.13% | 60,304 | 40,704,481 |
| 2024-07-10 | 6.59 | 6.67 | 6.52 | 6.54 | -0.76% | 43,275 | 28,498,997 |
| 2024-07-09 | 6.55 | 6.6 | 6.33 | 6.59 | +0.92% | 57,452 | 37,299,123 |
| 2024-07-08 | 6.83 | 6.84 | 6.5 | 6.53 | -3.97% | 50,512 | 33,276,451 |
| 2024-07-05 | 6.7 | 6.81 | 6.6 | 6.8 | +0.44% | 36,443 | 24,560,062 |
| 2024-07-04 | 6.99 | 7.03 | 6.73 | 6.77 | -3.15% | 49,959 | 34,130,610 |
| 2024-07-03 | 7 | 7.04 | 6.93 | 6.99 | +0.29% | 38,274 | 26,765,147 |
| 2024-07-02 | 6.89 | 7.01 | 6.89 | 6.97 | +0.58% | 44,094 | 30,779,702 |
| 2024-07-01 | 6.9 | 6.95 | 6.76 | 6.93 | +1.02% | 35,272 | 24,205,238 |
| 2024-06-28 | 6.86 | 7 | 6.83 | 6.86 | -0.15% | 41,068 | 28,444,347 |
| 2024-06-27 | 7.03 | 7.06 | 6.86 | 6.87 | -2.14% | 47,311 | 32,874,508 |
| 2024-06-26 | 6.78 | 7.02 | 6.72 | 7.02 | +3.08% | 51,236 | 35,308,475 |
| 2024-06-25 | 6.77 | 6.89 | 6.72 | 6.81 | +1.49% | 58,728 | 39,993,079 |
| 2024-06-24 | 6.96 | 6.96 | 6.67 | 6.71 | -4.42% | 66,045 | 44,729,005 |
| 2024-06-21 | 6.94 | 7.08 | 6.87 | 7.02 | +0.72% | 48,639 | 34,130,289 |
| 2024-06-20 | 7.15 | 7.15 | 6.95 | 6.97 | -2.24% | 58,359 | 41,008,750 |
| 2024-06-19 | 7.32 | 7.35 | 7.13 | 7.13 | -2.46% | 52,234 | 37,568,864 |
| 2024-06-18 | 7.22 | 7.31 | 7.17 | 7.31 | +2.09% | 52,651 | 38,235,441 |
| 2024-06-17 | 7.35 | 7.35 | 7.12 | 7.16 | -2.85% | 62,117 | 44,699,750 |
| 2024-06-14 | 7.34 | 7.44 | 7.27 | 7.37 | +0.55% | 51,833 | 38,127,519 |
| 2024-06-13 | 7.56 | 7.58 | 7.3 | 7.33 | -2.79% | 59,398 | 43,951,459 |
| 2024-06-12 | 7.45 | 7.55 | 7.42 | 7.54 | +1.34% | 45,297 | 34,064,641 |
| 2024-06-11 | 7.45 | 7.5 | 7.31 | 7.44 | -0.8% | 55,995 | 41,517,921 |
| 2024-06-07 | 7.26 | 7.51 | 7.25 | 7.5 | +3.88% | 85,116 | 63,217,023 |
| 2024-06-06 | 7.5 | 7.63 | 7.16 | 7.22 | -4.24% | 100,164 | 73,296,571 |
| 2024-06-05 | 7.73 | 7.75 | 7.53 | 7.54 | -1.82% | 67,193 | 51,421,165 |
| 2024-06-04 | 7.9 | 7.9 | 7.62 | 7.68 | -2.04% | 69,525 | 53,536,116 |
| 2024-06-03 | 8.1 | 8.12 | 7.75 | 7.84 | -2.73% | 76,740 | 60,532,474 |
| 2024-05-31 | 7.96 | 8.09 | 7.93 | 8.06 | +1.26% | 58,810 | 47,186,020 |
| 2024-05-30 | 8.09 | 8.12 | 7.96 | 7.96 | -1.73% | 66,494 | 53,293,287 |
| 2024-05-29 | 7.98 | 8.2 | 7.98 | 8.1 | +0.62% | 75,011 | 60,695,729 |
| 2024-05-28 | 8.2 | 8.27 | 8.05 | 8.05 | -3.25% | 114,281 | 92,700,942 |
| 2024-05-27 | 8.36 | 8.6 | 8.17 | 8.32 | +1.09% | 173,603 | 144,753,295 |
| 2024-05-24 | 8.3 | 8.45 | 8.23 | 8.23 | -1.67% | 73,219 | 60,722,664 |
| 2024-05-23 | 8.62 | 8.63 | 8.33 | 8.37 | -2.79% | 73,643 | 62,030,046 |
| 2024-05-22 | 8.65 | 8.79 | 8.57 | 8.61 | -0.35% | 72,783 | 62,955,022 |
| 2024-05-21 | 8.79 | 8.8 | 8.61 | 8.64 | -2.26% | 71,729 | 62,182,481 |
| 2024-05-20 | 9.07 | 9.1 | 8.75 | 8.84 | -2.1% | 96,424 | 85,916,590 |
| 2024-05-17 | 9.15 | 9.19 | 8.94 | 9.03 | -2.48% | 92,230 | 83,387,325 |
| 2024-05-16 | 9.37 | 9.41 | 9.15 | 9.26 | -0.86% | 79,513 | 73,495,112 |
| 2024-05-15 | 9.58 | 9.66 | 9.3 | 9.34 | -1.99% | 86,203 | 80,806,239 |
| 2024-05-14 | 9.39 | 9.55 | 9.33 | 9.53 | +2.92% | 90,975 | 86,183,607 |
| 2024-05-13 | 9.34 | 9.37 | 9.13 | 9.26 | -2.11% | 71,179 | 65,775,593 |
| 2024-05-10 | 9.68 | 9.73 | 9.4 | 9.46 | -2.07% | 70,462 | 66,835,167 |
| 2024-05-09 | 9.52 | 9.69 | 9.52 | 9.66 | +1.79% | 91,670 | 88,127,987 |
| 2024-05-08 | 9.7 | 9.7 | 9.46 | 9.49 | -2.06% | 90,125 | 86,015,573 |
| 2024-05-07 | 9.8 | 9.84 | 9.6 | 9.69 | -0.21% | 97,164 | 94,254,059 |
| 2024-05-06 | 9.4 | 9.8 | 9.36 | 9.71 | +4.41% | 107,521 | 103,448,414 |
| 2024-04-30 | 9.15 | 9.37 | 9.13 | 9.3 | +1.53% | 102,439 | 95,019,128 |
| 2024-04-29 | 9.18 | 9.22 | 8.98 | 9.16 | -0.54% | 77,721 | 70,932,626 |
| 2024-04-26 | 9.11 | 9.26 | 9.09 | 9.21 | -0.11% | 59,977 | 55,098,272 |
| 2024-04-25 | 8.92 | 9.37 | 8.88 | 9.22 | +3.6% | 74,656 | 68,401,123 |
| 2024-04-24 | 8.7 | 8.9 | 8.64 | 8.9 | +2.3% | 49,624 | 43,748,375 |
| 2024-04-23 | 8.62 | 8.76 | 8.57 | 8.7 | +1.52% | 44,625 | 38,708,769 |
| 2024-04-22 | 8.68 | 8.76 | 8.33 | 8.57 | -0.46% | 52,056 | 44,544,221 |
| 2024-04-19 | 8.7 | 8.83 | 8.54 | 8.61 | -1.15% | 48,222 | 41,695,594 |
| 2024-04-18 | 8.81 | 8.86 | 8.45 | 8.71 | -1.58% | 89,491 | 77,627,138 |
| 2024-04-17 | 8.23 | 8.87 | 8.23 | 8.85 | +9.8% | 102,867 | 88,990,595 |
| 2024-04-16 | 8.87 | 8.87 | 8.06 | 8.06 | -10.04% | 113,414 | 93,621,068 |
| 2024-04-15 | 9.25 | 9.36 | 8.72 | 8.96 | -4.68% | 101,161 | 91,079,800 |
| 2024-04-12 | 9.28 | 9.74 | 9.27 | 9.4 | +0.97% | 95,681 | 90,667,292 |
| 2024-04-11 | 9.12 | 9.4 | 8.93 | 9.31 | +1.86% | 56,376 | 52,362,559 |
| 2024-04-10 | 9.46 | 9.46 | 9 | 9.14 | -2.77% | 61,652 | 56,571,093 |
| 2024-04-09 | 9.3 | 9.45 | 9.2 | 9.4 | +1.08% | 48,321 | 45,156,686 |
| 2024-04-08 | 9.64 | 9.68 | 9.3 | 9.3 | -4.62% | 87,413 | 82,303,591 |
| 2024-04-03 | 10.1 | 10.25 | 9.51 | 9.75 | -0.71% | 132,835 | 130,162,792 |
| 2024-04-02 | 9.82 | 9.83 | 9.63 | 9.82 | +0.82% | 61,184 | 59,764,809 |
| 2024-04-01 | 9.49 | 9.74 | 9.49 | 9.74 | +2.63% | 55,943 | 53,906,887 |
| 2024-03-29 | 9.49 | 9.52 | 9.3 | 9.49 | +0.74% | 44,892 | 42,341,930 |
| 2024-03-28 | 9.26 | 9.55 | 9.15 | 9.42 | +1.84% | 74,100 | 69,555,671 |
| 2024-03-27 | 9.68 | 9.9 | 9.22 | 9.25 | -3.65% | 93,362 | 88,997,524 |
| 2024-03-26 | 9.75 | 9.79 | 9.47 | 9.6 | -0.52% | 72,083 | 69,548,232 |
| 2024-03-25 | 9.86 | 10.05 | 9.63 | 9.65 | -2.82% | 73,070 | 72,058,285 |
| 2024-03-22 | 10.2 | 10.2 | 9.88 | 9.93 | -2.65% | 69,543 | 69,483,266 |
| 2024-03-21 | 10.36 | 10.36 | 10.09 | 10.2 | -0.78% | 74,706 | 76,118,490 |
| 2024-03-20 | 10.11 | 10.29 | 10.07 | 10.28 | +1.78% | 70,312 | 71,870,482 |
| 2024-03-19 | 10.18 | 10.25 | 10.09 | 10.1 | -0.88% | 76,327 | 77,431,852 |
| 2024-03-18 | 9.99 | 10.19 | 9.96 | 10.19 | +2.31% | 98,202 | 99,178,007 |
| 2024-03-15 | 9.71 | 9.97 | 9.68 | 9.96 | +2.15% | 87,243 | 86,128,280 |
| 2024-03-14 | 9.88 | 9.96 | 9.65 | 9.75 | -1.32% | 75,828 | 74,323,333 |
| 2024-03-13 | 10.03 | 10.03 | 9.75 | 9.88 | -0.9% | 89,983 | 88,713,396 |
| 2024-03-12 | 9.77 | 10.01 | 9.66 | 9.97 | +3.1% | 129,391 | 127,560,229 |
| 2024-03-11 | 9.57 | 9.67 | 9.52 | 9.67 | +1.04% | 68,389 | 65,721,552 |
| 2024-03-08 | 9.6 | 9.67 | 9.44 | 9.57 | +0.1% | 58,700 | 56,137,207 |
| 2024-03-07 | 9.7 | 9.83 | 9.53 | 9.56 | -0.93% | 78,575 | 76,102,473 |
| 2024-03-06 | 9.53 | 9.79 | 9.5 | 9.65 | +0.73% | 67,936 | 65,505,928 |
| 2024-03-05 | 9.92 | 9.92 | 9.57 | 9.58 | -3.72% | 112,830 | 109,243,428 |
| 2024-03-04 | 9.83 | 10.08 | 9.58 | 9.95 | +1.22% | 126,493 | 124,646,650 |
| 2024-03-01 | 9.86 | 10.03 | 9.7 | 9.83 | 0% | 100,526 | 98,826,296 |
| 2024-02-29 | 9.2 | 9.91 | 9.02 | 9.83 | +4.69% | 174,449 | 168,292,262 |
| 2024-02-28 | 10.23 | 10.36 | 9.38 | 9.39 | -9.71% | 298,002 | 296,972,977 |
| 2024-02-27 | 10.08 | 10.7 | 10.06 | 10.4 | +3.9% | 256,152 | 265,160,490 |
| 2024-02-26 | 10.5 | 10.55 | 9.87 | 10.01 | +1.62% | 220,278 | 223,471,831 |
| 2024-02-23 | 9.4 | 9.88 | 9.35 | 9.85 | +4.23% | 133,815 | 129,487,118 |
| 2024-02-22 | 9.31 | 9.45 | 9.14 | 9.45 | +1.72% | 95,797 | 89,724,247 |
| 2024-02-21 | 9.08 | 9.52 | 8.94 | 9.29 | +0.98% | 137,529 | 128,241,311 |
| 2024-02-20 | 9.13 | 9.59 | 8.72 | 9.2 | +2% | 197,178 | 180,597,666 |
| 2024-02-19 | 8.31 | 9.02 | 8.31 | 9.02 | +10% | 94,127 | 81,865,468 |
| 2024-02-08 | 7.7 | 8.27 | 7.2 | 8.2 | +6.49% | 201,790 | 155,614,644 |
| 2024-02-07 | 8.3 | 8.3 | 7.57 | 7.7 | -5.64% | 170,609 | 134,625,034 |
| 2024-02-06 | 8.01 | 8.45 | 7.49 | 8.16 | +1.37% | 142,751 | 113,176,490 |
| 2024-02-05 | 8.85 | 8.93 | 8.05 | 8.05 | -9.96% | 124,992 | 103,547,437 |
| 2024-02-02 | 9.33 | 9.54 | 8.67 | 8.94 | -3.66% | 89,819 | 81,863,703 |
| 2024-02-01 | 9.5 | 9.61 | 9.18 | 9.28 | -1.9% | 84,794 | 79,425,411 |
| 2024-01-31 | 9.7 | 9.97 | 9.4 | 9.46 | -4.83% | 90,421 | 87,450,647 |
| 2024-01-30 | 10.27 | 10.35 | 9.92 | 9.94 | -3.12% | 60,247 | 61,097,650 |
| 2024-01-29 | 10.69 | 10.69 | 10.26 | 10.26 | -4.29% | 78,513 | 81,794,708 |
| 2024-01-26 | 10.53 | 10.84 | 10.51 | 10.72 | +1.23% | 88,582 | 94,795,469 |
| 2024-01-25 | 10.29 | 10.59 | 10.13 | 10.59 | +3.12% | 85,981 | 89,428,134 |
| 2024-01-24 | 10.09 | 10.29 | 9.85 | 10.27 | +2.19% | 74,314 | 75,247,620 |
| 2024-01-23 | 9.98 | 10.09 | 9.83 | 10.05 | +0.7% | 76,083 | 75,982,271 |
| 2024-01-22 | 10.61 | 10.66 | 9.88 | 9.98 | -6.11% | 101,855 | 104,532,172 |
| 2024-01-19 | 10.86 | 10.86 | 10.58 | 10.63 | -1.85% | 67,087 | 71,701,630 |
| 2024-01-18 | 10.88 | 10.88 | 10.48 | 10.83 | -0.55% | 116,931 | 124,690,167 |
| 2024-01-17 | 11.16 | 11.21 | 10.86 | 10.89 | -2.77% | 57,684 | 63,564,388 |
| 2024-01-16 | 11.39 | 11.41 | 10.98 | 11.2 | -1.67% | 95,508 | 106,233,021 |
| 2024-01-15 | 11.3 | 11.52 | 11.18 | 11.39 | +0.89% | 66,701 | 75,902,115 |
| 2024-01-12 | 11.41 | 11.57 | 11.28 | 11.29 | -0.7% | 77,918 | 88,807,472 |
| 2024-01-11 | 11.16 | 11.39 | 11.15 | 11.37 | +1.88% | 62,197 | 70,317,208 |
| 2024-01-10 | 11.33 | 11.4 | 11.11 | 11.16 | -1.67% | 64,017 | 71,887,194 |
| 2024-01-09 | 11.24 | 11.46 | 11.22 | 11.35 | +1.25% | 72,064 | 81,758,280 |
| 2024-01-08 | 11.48 | 11.49 | 11.15 | 11.21 | -1.84% | 92,570 | 104,810,695 |
| 2024-01-05 | 11.99 | 11.99 | 11.36 | 11.42 | -4.03% | 114,889 | 132,981,027 |
| 2024-01-04 | 12.34 | 12.34 | 11.87 | 11.9 | +0.34% | 145,043 | 173,939,841 |
| 2024-01-03 | 12.16 | 12.17 | 11.73 | 11.86 | -2.47% | 121,718 | 144,416,000 |
| 2024-01-02 | 12.4 | 12.5 | 12.15 | 12.16 | -1.86% | 90,955 | 111,500,720 |
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：