股票概览
7.99
-3.85%
-0.32
8.29
开盘价
8.3
最高价
7.98
最低价
48,018
成交量
数据更新至: 2024-12-31
技术指标
8.12
MA5 (5日均线)
8.12
MA10 (10日均线)
8.47
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 | 8.29 | 8.3 | 7.98 | 7.99 | -3.85% | 48,018 | 38,847,296 |
| 2024-12-30 | 8.22 | 8.4 | 8.08 | 8.31 | 0% | 55,279 | 45,632,410 |
| 2024-12-27 | 8.05 | 8.36 | 8.05 | 8.31 | +3.1% | 58,955 | 48,894,086 |
| 2024-12-26 | 7.92 | 8.17 | 7.87 | 8.06 | +1.51% | 40,607 | 32,813,249 |
| 2024-12-25 | 8.05 | 8.08 | 7.76 | 7.94 | -1.73% | 52,390 | 41,402,795 |
| 2024-12-24 | 7.89 | 8.17 | 7.89 | 8.08 | +3.46% | 55,382 | 44,576,617 |
| 2024-12-23 | 8.21 | 8.31 | 7.7 | 7.81 | -5.33% | 49,967 | 39,793,150 |
| 2024-12-20 | 8.24 | 8.35 | 8.21 | 8.25 | -0.36% | 36,637 | 30,328,011 |
| 2024-12-19 | 8.07 | 8.3 | 8.02 | 8.28 | +1.35% | 45,288 | 37,041,041 |
| 2024-12-18 | 8.28 | 8.31 | 8.03 | 8.17 | -1.33% | 57,640 | 47,180,942 |
| 2024-12-17 | 8.7 | 8.79 | 8.23 | 8.28 | -6.33% | 80,376 | 68,056,444 |
| 2024-12-16 | 8.84 | 9.04 | 8.78 | 8.84 | 0% | 57,470 | 51,136,555 |
| 2024-12-13 | 8.97 | 8.98 | 8.81 | 8.84 | -1.56% | 45,627 | 40,549,190 |
| 2024-12-12 | 8.93 | 8.99 | 8.85 | 8.98 | 0% | 48,466 | 43,264,169 |
| 2024-12-11 | 8.79 | 8.99 | 8.78 | 8.98 | +1.7% | 56,938 | 50,771,417 |
| 2024-12-10 | 9.09 | 9.15 | 8.81 | 8.83 | -1.56% | 77,681 | 69,566,327 |
| 2024-12-09 | 8.74 | 9.15 | 8.68 | 8.97 | +2.63% | 104,175 | 92,645,323 |
| 2024-12-06 | 8.8 | 8.84 | 8.68 | 8.74 | -1.13% | 67,137 | 58,676,020 |
| 2024-12-05 | 8.82 | 8.9 | 8.71 | 8.84 | -0.9% | 71,161 | 62,638,056 |
| 2024-12-04 | 8.89 | 9.05 | 8.79 | 8.92 | +0.34% | 103,828 | 92,678,072 |
| 2024-12-03 | 8.64 | 9.21 | 8.64 | 8.89 | +2.3% | 122,044 | 108,705,101 |
| 2024-12-02 | 8.67 | 8.86 | 8.56 | 8.69 | +0.7% | 94,935 | 82,782,323 |
| 2024-11-29 | 8.45 | 8.68 | 8.25 | 8.63 | +1.53% | 90,696 | 77,483,819 |
| 2024-11-28 | 8.41 | 8.63 | 8.39 | 8.5 | +0.71% | 80,462 | 68,667,438 |
| 2024-11-27 | 8.34 | 8.45 | 8.12 | 8.44 | +0.6% | 56,459 | 46,706,225 |
| 2024-11-26 | 8.39 | 8.53 | 8.3 | 8.39 | +0.12% | 60,328 | 50,689,140 |
| 2024-11-25 | 8.17 | 8.39 | 8.07 | 8.38 | +2.2% | 62,147 | 51,245,062 |
| 2024-11-22 | 8.4 | 8.5 | 8.12 | 8.2 | -2.61% | 70,216 | 58,519,024 |
| 2024-11-21 | 8.27 | 8.47 | 8.26 | 8.42 | +1.32% | 89,200 | 74,755,774 |
| 2024-11-20 | 8.23 | 8.32 | 8.06 | 8.31 | +0.48% | 114,186 | 94,232,521 |
| 2024-11-19 | 7.9 | 8.61 | 7.78 | 8.27 | +5.08% | 132,856 | 108,915,295 |
| 2024-11-18 | 8 | 8.06 | 7.8 | 7.87 | -1.25% | 53,614 | 42,446,934 |
| 2024-11-15 | 8.01 | 8.17 | 7.95 | 7.97 | -1.12% | 49,955 | 40,380,650 |
| 2024-11-14 | 8.26 | 8.35 | 8.02 | 8.06 | -2.77% | 50,364 | 41,137,085 |
| 2024-11-13 | 8.17 | 8.29 | 8.07 | 8.29 | +0.97% | 60,817 | 49,913,591 |
| 2024-11-12 | 8.24 | 8.3 | 8.12 | 8.21 | -0.48% | 75,832 | 62,435,489 |
| 2024-11-11 | 8.17 | 8.25 | 8.13 | 8.25 | +1.1% | 60,043 | 49,264,750 |
| 2024-11-08 | 8.36 | 8.39 | 8.14 | 8.16 | -1.45% | 85,479 | 70,372,681 |
| 2024-11-07 | 8.22 | 8.29 | 8.14 | 8.28 | +1.1% | 73,177 | 60,282,082 |
| 2024-11-06 | 8.28 | 8.3 | 8.13 | 8.19 | -0.85% | 81,730 | 67,138,376 |
| 2024-11-05 | 8.26 | 8.31 | 8.11 | 8.26 | 0% | 113,900 | 93,459,175 |
| 2024-11-04 | 7.89 | 8.29 | 7.82 | 8.26 | +4.69% | 124,316 | 101,144,122 |
| 2024-11-01 | 8.05 | 8.2 | 7.78 | 7.89 | -3.19% | 117,567 | 93,432,714 |
| 2024-10-31 | 8.28 | 8.56 | 8.09 | 8.15 | +4.35% | 170,812 | 141,093,745 |
| 2024-10-30 | 7.68 | 7.87 | 7.68 | 7.81 | +0.64% | 48,583 | 37,875,640 |
| 2024-10-29 | 7.99 | 8.08 | 7.72 | 7.76 | -3% | 50,790 | 39,770,242 |
| 2024-10-28 | 7.83 | 8 | 7.83 | 8 | +2.17% | 62,835 | 49,876,996 |
| 2024-10-25 | 7.7 | 7.86 | 7.69 | 7.83 | +1.56% | 55,349 | 43,152,783 |
| 2024-10-24 | 7.68 | 7.73 | 7.53 | 7.71 | +0.78% | 46,025 | 35,184,588 |
| 2024-10-23 | 7.7 | 7.76 | 7.59 | 7.65 | 0% | 50,361 | 38,588,455 |
| 2024-10-22 | 7.48 | 7.67 | 7.45 | 7.65 | +2.41% | 57,373 | 43,445,985 |
| 2024-10-21 | 7.49 | 7.56 | 7.42 | 7.47 | 0% | 58,911 | 44,102,007 |
| 2024-10-18 | 7.35 | 7.57 | 7.33 | 7.47 | +1.36% | 54,594 | 40,638,377 |
| 2024-10-17 | 7.46 | 7.55 | 7.35 | 7.37 | -1.21% | 40,761 | 30,431,940 |
| 2024-10-16 | 7.4 | 7.52 | 7.32 | 7.46 | +0.4% | 46,550 | 34,588,392 |
| 2024-10-15 | 7.58 | 7.61 | 7.41 | 7.43 | -2.37% | 43,499 | 32,665,381 |
| 2024-10-14 | 7.48 | 7.65 | 7.44 | 7.61 | +2.56% | 57,182 | 43,126,243 |
| 2024-10-11 | 7.68 | 7.68 | 7.33 | 7.42 | -3.26% | 59,908 | 44,805,694 |
| 2024-10-10 | 7.58 | 7.83 | 7.51 | 7.67 | +1.19% | 64,242 | 49,370,447 |
| 2024-10-09 | 8.13 | 8.21 | 7.53 | 7.58 | -8.67% | 108,080 | 84,775,626 |
| 2024-10-08 | 8.71 | 8.75 | 7.92 | 8.3 | +4.27% | 146,467 | 121,796,155 |
| 2024-09-30 | 7.6 | 7.99 | 7.35 | 7.96 | +7.13% | 141,528 | 109,349,300 |
| 2024-09-27 | 7.23 | 7.46 | 7.18 | 7.43 | +3.34% | 41,142 | 30,086,408 |
| 2024-09-26 | 7.07 | 7.19 | 7.01 | 7.19 | +2.42% | 38,037 | 26,998,250 |
| 2024-09-25 | 7.12 | 7.19 | 6.99 | 7.02 | +0.14% | 50,188 | 35,633,885 |
| 2024-09-24 | 6.81 | 7.03 | 6.8 | 7.01 | +3.09% | 41,994 | 29,093,331 |
| 2024-09-23 | 6.78 | 6.87 | 6.75 | 6.8 | -0.29% | 24,881 | 16,921,250 |
| 2024-09-20 | 6.88 | 6.88 | 6.77 | 6.82 | -0.87% | 17,299 | 11,809,993 |
| 2024-09-19 | 6.68 | 6.92 | 6.64 | 6.88 | +3.46% | 28,933 | 19,732,039 |
| 2024-09-18 | 6.75 | 6.78 | 6.52 | 6.65 | -1.48% | 30,312 | 20,093,768 |
| 2024-09-13 | 6.83 | 6.9 | 6.74 | 6.75 | -2.03% | 26,329 | 17,968,644 |
| 2024-09-12 | 6.83 | 6.92 | 6.82 | 6.89 | +1.03% | 22,399 | 15,424,287 |
| 2024-09-11 | 6.74 | 6.86 | 6.74 | 6.82 | +0.44% | 23,637 | 16,089,202 |
| 2024-09-10 | 6.74 | 6.82 | 6.64 | 6.79 | +0.89% | 28,061 | 18,877,074 |
| 2024-09-09 | 6.67 | 6.79 | 6.61 | 6.73 | +0.6% | 24,202 | 16,249,237 |
| 2024-09-06 | 6.83 | 6.9 | 6.69 | 6.69 | -2.48% | 28,622 | 19,342,926 |
| 2024-09-05 | 6.83 | 6.89 | 6.8 | 6.86 | +0.59% | 23,579 | 16,147,509 |
| 2024-09-04 | 6.88 | 6.93 | 6.8 | 6.82 | -1.02% | 33,612 | 23,049,872 |
| 2024-09-03 | 6.84 | 6.9 | 6.79 | 6.89 | +1.32% | 38,757 | 26,577,945 |
| 2024-09-02 | 6.72 | 6.95 | 6.72 | 6.8 | -0.58% | 55,255 | 37,979,629 |
| 2024-08-30 | 6.68 | 6.96 | 6.68 | 6.84 | +1.48% | 58,238 | 39,969,632 |
| 2024-08-29 | 6.95 | 6.95 | 6.55 | 6.74 | +2.59% | 65,795 | 44,218,168 |
| 2024-08-28 | 6.61 | 6.68 | 6.37 | 6.57 | +1.7% | 53,995 | 35,356,761 |
| 2024-08-27 | 6.62 | 6.62 | 6.42 | 6.46 | -1.82% | 22,477 | 14,581,484 |
| 2024-08-26 | 6.46 | 6.63 | 6.36 | 6.58 | +2.17% | 29,161 | 19,065,120 |
| 2024-08-23 | 6.49 | 6.5 | 6.35 | 6.44 | -1.23% | 27,291 | 17,525,575 |
| 2024-08-22 | 6.64 | 6.65 | 6.47 | 6.52 | -0.46% | 22,302 | 14,576,529 |
| 2024-08-21 | 6.53 | 6.56 | 6.43 | 6.55 | +0.46% | 25,090 | 16,345,593 |
| 2024-08-20 | 6.77 | 6.8 | 6.49 | 6.52 | -3.55% | 42,377 | 27,819,270 |
| 2024-08-19 | 6.66 | 6.77 | 6.61 | 6.76 | +1.96% | 39,278 | 26,412,529 |
| 2024-08-16 | 6.65 | 6.78 | 6.61 | 6.63 | -1.63% | 25,674 | 17,102,997 |
| 2024-08-15 | 6.65 | 6.77 | 6.6 | 6.74 | +0.45% | 25,444 | 17,031,349 |
| 2024-08-14 | 6.82 | 6.87 | 6.7 | 6.71 | -1.03% | 20,908 | 14,111,185 |
| 2024-08-13 | 6.61 | 6.78 | 6.6 | 6.78 | +1.8% | 23,952 | 16,071,451 |
| 2024-08-12 | 6.7 | 6.75 | 6.63 | 6.66 | -0.6% | 20,818 | 13,915,357 |
| 2024-08-09 | 6.78 | 6.85 | 6.69 | 6.7 | -1.18% | 20,947 | 14,170,937 |
| 2024-08-08 | 6.86 | 6.86 | 6.66 | 6.78 | -1.6% | 33,497 | 22,674,473 |
| 2024-08-07 | 6.8 | 6.94 | 6.74 | 6.89 | +1.92% | 37,743 | 25,899,775 |
| 2024-08-06 | 6.6 | 6.76 | 6.6 | 6.76 | +3.21% | 35,834 | 23,978,300 |
| 2024-08-05 | 6.7 | 6.79 | 6.55 | 6.55 | -3.68% | 48,734 | 32,429,660 |
| 2024-08-02 | 6.89 | 6.95 | 6.79 | 6.8 | -2.02% | 34,822 | 23,939,070 |
| 2024-08-01 | 7.01 | 7.06 | 6.91 | 6.94 | -0.43% | 42,341 | 29,553,288 |
| 2024-07-31 | 6.84 | 7.04 | 6.8 | 6.97 | +2.35% | 53,538 | 37,152,768 |
| 2024-07-30 | 6.75 | 6.84 | 6.69 | 6.81 | +0.59% | 29,313 | 19,854,020 |
| 2024-07-29 | 6.76 | 6.84 | 6.73 | 6.77 | +0.59% | 38,384 | 25,997,922 |
| 2024-07-26 | 6.62 | 6.74 | 6.58 | 6.73 | +2.28% | 42,592 | 28,545,565 |
| 2024-07-25 | 6.49 | 6.66 | 6.4 | 6.58 | +0.77% | 48,131 | 31,490,259 |
| 2024-07-24 | 6.7 | 6.75 | 6.5 | 6.53 | -2.83% | 57,471 | 37,915,227 |
| 2024-07-23 | 6.92 | 6.96 | 6.71 | 6.72 | -2.75% | 69,999 | 47,987,687 |
| 2024-07-22 | 6.86 | 6.96 | 6.8 | 6.91 | +0.58% | 70,266 | 48,384,694 |
| 2024-07-19 | 6.81 | 6.93 | 6.7 | 6.87 | +0.88% | 77,861 | 53,238,544 |
| 2024-07-18 | 6.83 | 6.89 | 6.55 | 6.81 | -0.87% | 118,753 | 79,654,315 |
| 2024-07-17 | 7.06 | 7.09 | 6.84 | 6.87 | -2.69% | 145,808 | 100,459,098 |
| 2024-07-16 | 7.41 | 7.47 | 7 | 7.06 | -3.81% | 229,285 | 164,225,475 |
| 2024-07-15 | 7.23 | 7.34 | 6.82 | 7.34 | +10.04% | 134,074 | 96,057,331 |
| 2024-07-12 | 6.67 | 6.79 | 6.65 | 6.67 | 0% | 28,789 | 19,334,913 |
| 2024-07-11 | 6.51 | 6.71 | 6.45 | 6.67 | +4.55% | 34,173 | 22,551,595 |
| 2024-07-10 | 6.5 | 6.56 | 6.35 | 6.38 | -1.85% | 28,090 | 18,111,396 |
| 2024-07-09 | 6.4 | 6.55 | 6.25 | 6.5 | +2.2% | 43,821 | 28,248,763 |
| 2024-07-08 | 6.59 | 6.59 | 6.34 | 6.36 | -3.49% | 40,999 | 26,283,314 |
| 2024-07-05 | 6.61 | 6.67 | 6.49 | 6.59 | -0.9% | 37,651 | 24,701,412 |
| 2024-07-04 | 6.88 | 6.9 | 6.62 | 6.65 | -3.48% | 33,049 | 22,218,542 |
| 2024-07-03 | 7.07 | 7.07 | 6.84 | 6.89 | -3.09% | 36,147 | 24,971,396 |
| 2024-07-02 | 6.99 | 7.11 | 6.94 | 7.11 | +1.57% | 31,383 | 22,112,834 |
| 2024-07-01 | 6.86 | 7.05 | 6.85 | 7 | +0.86% | 26,295 | 18,241,473 |
| 2024-06-28 | 6.82 | 7.05 | 6.82 | 6.94 | +2.06% | 37,301 | 25,923,359 |
| 2024-06-27 | 6.86 | 7.03 | 6.79 | 6.8 | -2.16% | 24,767 | 17,080,887 |
| 2024-06-26 | 6.65 | 6.99 | 6.6 | 6.95 | +3.58% | 31,563 | 21,389,197 |
| 2024-06-25 | 6.61 | 6.75 | 6.6 | 6.71 | +1.98% | 29,016 | 19,390,674 |
| 2024-06-24 | 6.87 | 6.87 | 6.53 | 6.58 | -4.22% | 38,030 | 25,268,746 |
| 2024-06-21 | 6.87 | 6.97 | 6.75 | 6.87 | 0% | 28,186 | 19,401,845 |
| 2024-06-20 | 7.08 | 7.08 | 6.86 | 6.87 | -2.83% | 31,138 | 21,654,677 |
| 2024-06-19 | 7.16 | 7.19 | 7.04 | 7.07 | -0.98% | 29,619 | 21,017,269 |
| 2024-06-18 | 7.05 | 7.17 | 6.97 | 7.14 | +1.13% | 37,294 | 26,376,222 |
| 2024-06-17 | 7.18 | 7.29 | 7.03 | 7.06 | -2.08% | 43,745 | 31,276,972 |
| 2024-06-14 | 7.04 | 7.22 | 6.94 | 7.21 | +2.85% | 50,763 | 36,253,397 |
| 2024-06-13 | 6.92 | 7.1 | 6.92 | 7.01 | +0.14% | 32,435 | 22,735,560 |
| 2024-06-12 | 6.92 | 7.01 | 6.81 | 7 | +1.6% | 34,896 | 24,292,471 |
| 2024-06-11 | 7 | 7 | 6.71 | 6.89 | -1.01% | 46,410 | 31,682,775 |
| 2024-06-07 | 6.7 | 6.98 | 6.7 | 6.96 | +4.19% | 72,285 | 49,703,887 |
| 2024-06-06 | 7.08 | 7.15 | 6.55 | 6.68 | -4.71% | 98,260 | 66,538,672 |
| 2024-06-05 | 7.29 | 7.3 | 7 | 7.01 | -4.37% | 58,223 | 41,332,739 |
| 2024-06-04 | 7.39 | 7.43 | 7.16 | 7.33 | -1.48% | 72,687 | 52,730,124 |
| 2024-06-03 | 7.66 | 7.7 | 7.33 | 7.44 | -3.13% | 87,544 | 65,463,220 |
| 2024-05-31 | 7.72 | 7.84 | 7.62 | 7.68 | -1.03% | 98,316 | 76,021,938 |
| 2024-05-30 | 8.03 | 8.09 | 7.75 | 7.76 | -3.72% | 125,203 | 98,349,175 |
| 2024-05-29 | 8.05 | 8.47 | 7.8 | 8.06 | +1% | 189,414 | 154,015,374 |
| 2024-05-28 | 7.83 | 8.05 | 7.66 | 7.98 | +0.63% | 147,344 | 116,529,910 |
| 2024-05-27 | 8.15 | 8.38 | 7.82 | 7.93 | -2.58% | 266,185 | 213,275,566 |
| 2024-05-24 | 7.77 | 8.59 | 7.76 | 8.14 | +4.23% | 228,240 | 190,569,483 |
| 2024-05-23 | 7.95 | 7.95 | 7.77 | 7.81 | -1.01% | 37,235 | 29,182,812 |
| 2024-05-22 | 7.86 | 7.95 | 7.79 | 7.89 | +0.64% | 28,214 | 22,178,469 |
| 2024-05-21 | 7.98 | 8.02 | 7.8 | 7.84 | -1.75% | 32,910 | 25,937,511 |
| 2024-05-20 | 7.95 | 8.03 | 7.92 | 7.98 | +0.63% | 28,556 | 22,775,683 |
| 2024-05-17 | 7.89 | 7.94 | 7.78 | 7.93 | +0.38% | 29,095 | 22,894,482 |
| 2024-05-16 | 7.87 | 8.04 | 7.86 | 7.9 | +0.13% | 37,237 | 29,640,661 |
| 2024-05-15 | 8.1 | 8.11 | 7.85 | 7.89 | -2.59% | 46,382 | 36,989,539 |
| 2024-05-14 | 7.9 | 8.19 | 7.87 | 8.1 | +3.05% | 57,333 | 46,180,275 |
| 2024-05-13 | 7.98 | 7.99 | 7.69 | 7.86 | -0.63% | 40,447 | 31,791,213 |
| 2024-05-10 | 7.96 | 7.97 | 7.8 | 7.91 | 0% | 37,945 | 29,909,981 |
| 2024-05-09 | 7.88 | 8.02 | 7.8 | 7.91 | +1.41% | 38,346 | 30,484,863 |
| 2024-05-08 | 7.96 | 7.96 | 7.78 | 7.8 | -2.13% | 45,859 | 36,074,273 |
| 2024-05-07 | 7.88 | 8.02 | 7.88 | 7.97 | +1.14% | 50,041 | 39,835,079 |
| 2024-05-06 | 7.92 | 8.04 | 7.82 | 7.88 | +0.38% | 58,540 | 46,071,759 |
| 2024-04-30 | 7.55 | 7.95 | 7.55 | 7.85 | +3.97% | 101,965 | 79,774,496 |
| 2024-04-29 | 7.27 | 7.57 | 7.25 | 7.55 | +4.43% | 57,973 | 43,333,068 |
| 2024-04-26 | 6.96 | 7.24 | 6.89 | 7.23 | +3.43% | 46,498 | 33,071,588 |
| 2024-04-25 | 6.96 | 7.07 | 6.88 | 6.99 | +0.58% | 31,179 | 21,798,102 |
| 2024-04-24 | 6.75 | 6.99 | 6.68 | 6.95 | +4.04% | 40,905 | 28,242,997 |
| 2024-04-23 | 6.65 | 6.8 | 6.58 | 6.68 | +1.21% | 34,391 | 23,061,431 |
| 2024-04-22 | 6.67 | 6.82 | 6.48 | 6.6 | -2.51% | 39,004 | 25,789,638 |
| 2024-04-19 | 6.9 | 7.05 | 6.72 | 6.77 | -2.59% | 40,540 | 27,710,335 |
| 2024-04-18 | 6.77 | 7.08 | 6.66 | 6.95 | +2.06% | 71,729 | 49,516,513 |
| 2024-04-17 | 6.3 | 6.84 | 6.3 | 6.81 | +8.1% | 90,727 | 60,195,623 |
| 2024-04-16 | 6.99 | 7 | 6.3 | 6.3 | -10% | 61,736 | 39,496,908 |
| 2024-04-15 | 7.62 | 7.66 | 6.84 | 7 | -7.28% | 82,557 | 58,759,440 |
| 2024-04-12 | 7.7 | 7.74 | 7.51 | 7.55 | -2.08% | 40,888 | 31,174,817 |
| 2024-04-11 | 7.53 | 7.86 | 7.5 | 7.71 | +1.45% | 44,691 | 34,458,929 |
| 2024-04-10 | 7.88 | 7.95 | 7.49 | 7.6 | -4.16% | 54,010 | 41,362,588 |
| 2024-04-09 | 7.76 | 7.98 | 7.75 | 7.93 | +1.67% | 40,753 | 32,190,678 |
| 2024-04-08 | 8.17 | 8.2 | 7.76 | 7.8 | -3.82% | 54,182 | 42,877,304 |
| 2024-04-03 | 8.24 | 8.25 | 8 | 8.11 | -1.58% | 53,963 | 43,671,488 |
| 2024-04-02 | 8.31 | 8.32 | 8.13 | 8.24 | -0.36% | 57,254 | 47,165,115 |
| 2024-04-01 | 8.05 | 8.3 | 8.05 | 8.27 | +3.89% | 87,723 | 71,730,602 |
| 2024-03-29 | 7.88 | 8.09 | 7.85 | 7.96 | +2.05% | 83,229 | 66,348,625 |
| 2024-03-28 | 7.45 | 7.96 | 7.4 | 7.8 | +2.5% | 113,553 | 88,372,526 |
| 2024-03-27 | 8.1 | 8.1 | 7.61 | 7.61 | -7.98% | 159,338 | 124,314,196 |
| 2024-03-26 | 8.56 | 8.6 | 8.02 | 8.27 | -3.84% | 193,491 | 159,600,385 |
| 2024-03-25 | 9.96 | 9.96 | 8.45 | 8.6 | -4.97% | 299,545 | 268,894,013 |
| 2024-03-22 | 8.19 | 9.05 | 8.18 | 9.05 | +9.96% | 64,918 | 57,303,349 |
| 2024-03-21 | 8.11 | 8.25 | 8.07 | 8.23 | +1.6% | 48,052 | 39,227,385 |
| 2024-03-20 | 8 | 8.12 | 7.98 | 8.1 | +1.5% | 36,571 | 29,494,779 |
| 2024-03-19 | 8.07 | 8.07 | 7.95 | 7.98 | -0.13% | 35,772 | 28,633,516 |
| 2024-03-18 | 7.92 | 8 | 7.87 | 7.99 | +1.65% | 35,568 | 28,227,340 |
| 2024-03-15 | 7.79 | 7.87 | 7.69 | 7.86 | +0.64% | 34,606 | 26,925,789 |
| 2024-03-14 | 7.9 | 7.92 | 7.67 | 7.81 | -1.26% | 52,843 | 41,179,029 |
| 2024-03-13 | 7.89 | 7.96 | 7.81 | 7.91 | +0.25% | 46,079 | 36,436,193 |
| 2024-03-12 | 7.88 | 7.95 | 7.76 | 7.89 | +0.25% | 47,734 | 37,474,604 |
| 2024-03-11 | 7.73 | 7.92 | 7.73 | 7.87 | +1.94% | 59,427 | 46,684,724 |
| 2024-03-08 | 7.73 | 7.82 | 7.63 | 7.72 | -0.77% | 57,323 | 44,236,661 |
| 2024-03-07 | 7.98 | 8.13 | 7.7 | 7.78 | -2.51% | 108,356 | 85,549,968 |
| 2024-03-06 | 7.5 | 7.98 | 7.5 | 7.98 | +5.56% | 116,023 | 90,241,808 |
| 2024-03-05 | 7.51 | 7.7 | 7.37 | 7.56 | +0.53% | 85,425 | 64,435,595 |
| 2024-03-04 | 7.47 | 7.56 | 7.25 | 7.52 | +0.8% | 64,090 | 47,598,773 |
| 2024-03-01 | 7.22 | 7.47 | 7.2 | 7.46 | +3.61% | 83,725 | 61,355,402 |
| 2024-02-29 | 6.82 | 7.21 | 6.82 | 7.2 | +3.6% | 90,305 | 63,764,562 |
| 2024-02-28 | 7.57 | 7.86 | 6.95 | 6.95 | -8.19% | 124,172 | 91,961,596 |
| 2024-02-27 | 7.38 | 7.57 | 7.2 | 7.57 | +2.71% | 65,627 | 48,711,323 |
| 2024-02-26 | 7.13 | 7.53 | 7.04 | 7.37 | +3.66% | 105,502 | 76,973,437 |
| 2024-02-23 | 6.79 | 7.13 | 6.74 | 7.11 | +4.71% | 91,022 | 63,023,976 |
| 2024-02-22 | 6.51 | 6.79 | 6.45 | 6.79 | +4.46% | 89,443 | 59,488,823 |
| 2024-02-21 | 6.31 | 6.73 | 6.18 | 6.5 | +2.52% | 90,232 | 59,062,497 |
| 2024-02-20 | 6.26 | 6.35 | 6.1 | 6.34 | +1.6% | 70,691 | 44,264,574 |
| 2024-02-19 | 6.03 | 6.32 | 6.03 | 6.24 | +5.05% | 115,623 | 71,442,827 |
| 2024-02-08 | 5.44 | 5.97 | 5.36 | 5.94 | +9.39% | 141,922 | 80,319,832 |
| 2024-02-07 | 5.78 | 5.85 | 5.34 | 5.43 | -7.5% | 146,442 | 81,017,085 |
| 2024-02-06 | 5.64 | 6.12 | 5.63 | 5.87 | -6.23% | 139,162 | 80,051,505 |
| 2024-02-05 | 6.91 | 6.91 | 6.26 | 6.26 | -10.06% | 65,821 | 41,725,596 |
| 2024-02-02 | 7.3 | 7.54 | 6.73 | 6.96 | -4.66% | 83,084 | 59,394,769 |
| 2024-02-01 | 7.4 | 7.54 | 7.2 | 7.3 | -1.35% | 82,732 | 60,944,523 |
| 2024-01-31 | 7.82 | 8.06 | 7.36 | 7.4 | -6.33% | 79,773 | 61,140,355 |
| 2024-01-30 | 8.16 | 8.16 | 7.88 | 7.9 | -4.47% | 72,782 | 58,254,466 |
| 2024-01-29 | 8.65 | 8.65 | 8.2 | 8.27 | -4.06% | 82,559 | 68,698,683 |
| 2024-01-26 | 8.61 | 8.79 | 8.58 | 8.62 | -0.35% | 86,408 | 74,920,336 |
| 2024-01-25 | 8.54 | 8.68 | 8.39 | 8.65 | +1.41% | 118,213 | 101,247,694 |
| 2024-01-24 | 8.39 | 8.57 | 8.19 | 8.53 | +1.91% | 102,245 | 86,114,448 |
| 2024-01-23 | 8.54 | 8.54 | 8.22 | 8.37 | -1.41% | 102,573 | 85,606,588 |
| 2024-01-22 | 9 | 9.05 | 8.42 | 8.49 | -5.88% | 105,813 | 92,286,592 |
| 2024-01-19 | 9.21 | 9.31 | 9 | 9.02 | -2.28% | 93,334 | 85,005,388 |
| 2024-01-18 | 9.28 | 9.29 | 8.88 | 9.23 | 0% | 137,150 | 124,264,118 |
| 2024-01-17 | 9.5 | 9.53 | 9.21 | 9.23 | -3.05% | 112,665 | 105,672,532 |
| 2024-01-16 | 9.68 | 9.68 | 9.26 | 9.52 | -0.83% | 195,836 | 184,555,951 |
| 2024-01-15 | 9.67 | 9.85 | 9.54 | 9.6 | -0.93% | 167,088 | 161,351,307 |
| 2024-01-12 | 9.74 | 10.05 | 9.6 | 9.69 | -1.62% | 262,531 | 258,462,014 |
| 2024-01-11 | 9.7 | 9.9 | 9.61 | 9.85 | -0.2% | 272,773 | 266,348,895 |
| 2024-01-10 | 9.7 | 9.99 | 9.5 | 9.87 | +0.61% | 334,236 | 326,512,507 |
| 2024-01-09 | 9.6 | 9.86 | 9.45 | 9.81 | -0.1% | 345,759 | 334,456,680 |
| 2024-01-08 | 10.07 | 10.67 | 9.77 | 9.82 | -9.49% | 550,415 | 545,219,524 |
| 2024-01-05 | 10.85 | 12.88 | 10.85 | 10.85 | -9.96% | 597,887 | 690,664,506 |
| 2024-01-04 | 12.4 | 13.84 | 11.41 | 12.05 | -4.21% | 682,643 | 886,688,268 |
| 2024-01-03 | 12.54 | 12.58 | 12.49 | 12.58 | +9.97% | 110,615 | 138,999,193 |
| 2024-01-02 | 11.4 | 11.44 | 10.72 | 11.44 | +10% | 382,370 | 432,702,205 |
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：