股票概览
7.22
-4.12%
-0.31
7.49
开盘价
7.59
最高价
7.19
最低价
142,276
成交量
数据更新至: 2024-12-31
技术指标
7.73
MA5 (5日均线)
8.40
MA10 (10日均线)
9.11
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 | 7.49 | 7.59 | 7.19 | 7.22 | -4.12% | 142,276 | 104,719,277 |
| 2024-12-30 | 7.85 | 7.86 | 7.46 | 7.53 | -5.04% | 140,412 | 106,417,253 |
| 2024-12-27 | 7.77 | 7.98 | 7.7 | 7.93 | +1.02% | 119,872 | 94,615,194 |
| 2024-12-26 | 7.99 | 8.01 | 7.76 | 7.85 | -3.56% | 161,360 | 127,150,836 |
| 2024-12-25 | 8.3 | 8.51 | 8.02 | 8.14 | +0.87% | 152,097 | 124,598,645 |
| 2024-12-24 | 8.26 | 8.33 | 7.74 | 8.07 | -3.24% | 213,038 | 169,706,470 |
| 2024-12-23 | 9.2 | 9.26 | 8.34 | 8.34 | -10.03% | 224,037 | 193,001,783 |
| 2024-12-20 | 9.49 | 9.66 | 9.26 | 9.27 | -3.03% | 177,403 | 166,756,236 |
| 2024-12-19 | 9.8 | 9.98 | 9.55 | 9.56 | -5.06% | 185,627 | 179,896,712 |
| 2024-12-18 | 9.55 | 10.11 | 9.02 | 10.07 | +4.14% | 266,717 | 257,751,004 |
| 2024-12-17 | 10.27 | 10.38 | 9.43 | 9.67 | -7.73% | 253,232 | 251,517,746 |
| 2024-12-16 | 10 | 10.57 | 9.83 | 10.48 | +4.49% | 315,089 | 322,822,700 |
| 2024-12-13 | 10.5 | 10.52 | 10.01 | 10.03 | -5.64% | 318,964 | 325,588,297 |
| 2024-12-12 | 9.9 | 10.96 | 9.88 | 10.63 | +4.94% | 461,514 | 486,472,272 |
| 2024-12-11 | 9.37 | 10.45 | 9.37 | 10.13 | +4.43% | 399,038 | 396,980,858 |
| 2024-12-10 | 10.4 | 10.99 | 9.58 | 9.7 | -2.9% | 554,387 | 568,466,036 |
| 2024-12-09 | 9.49 | 9.99 | 9.49 | 9.99 | +10.02% | 105,709 | 104,766,815 |
| 2024-12-06 | 9.15 | 9.35 | 8.97 | 9.08 | -0.77% | 205,858 | 187,508,857 |
| 2024-12-05 | 9.08 | 9.27 | 8.94 | 9.15 | -1.29% | 218,714 | 199,067,613 |
| 2024-12-04 | 8.9 | 9.42 | 8.81 | 9.27 | +1.76% | 282,601 | 258,579,064 |
| 2024-12-03 | 9.11 | 9.49 | 8.87 | 9.11 | +0.44% | 296,820 | 272,355,837 |
| 2024-12-02 | 8.65 | 9.15 | 8.65 | 9.07 | +2.72% | 318,083 | 285,648,749 |
| 2024-11-29 | 8.78 | 8.97 | 8.55 | 8.83 | -1.78% | 308,435 | 269,972,075 |
| 2024-11-28 | 9.11 | 9.39 | 8.78 | 8.99 | -4.06% | 434,143 | 392,392,887 |
| 2024-11-27 | 9.9 | 10.66 | 8.99 | 9.37 | -5.64% | 608,603 | 586,920,255 |
| 2024-11-26 | 9.93 | 9.93 | 9.23 | 9.93 | +9.97% | 595,615 | 578,025,986 |
| 2024-11-25 | 8.7 | 9.03 | 8.62 | 9.03 | +9.99% | 99,089 | 88,842,626 |
| 2024-11-22 | 8.91 | 9.08 | 8.15 | 8.21 | -6.49% | 289,949 | 249,720,915 |
| 2024-11-21 | 8.4 | 9.05 | 8.3 | 8.78 | +2.21% | 380,726 | 330,008,670 |
| 2024-11-20 | 8.04 | 8.85 | 8.03 | 8.59 | +5.66% | 352,122 | 297,254,801 |
| 2024-11-19 | 8.24 | 8.32 | 7.75 | 8.13 | -4.35% | 286,703 | 230,599,823 |
| 2024-11-18 | 7.92 | 8.67 | 7.64 | 8.5 | +3.53% | 398,163 | 323,942,258 |
| 2024-11-15 | 8.78 | 8.9 | 8.21 | 8.21 | -9.98% | 398,458 | 339,319,686 |
| 2024-11-14 | 9.3 | 10.19 | 8.59 | 9.12 | -1.94% | 654,605 | 602,753,679 |
| 2024-11-13 | 8.87 | 9.3 | 8.7 | 9.3 | +10.06% | 195,506 | 178,763,316 |
| 2024-11-12 | 7.65 | 8.45 | 7.63 | 8.45 | +10.03% | 139,712 | 114,222,093 |
| 2024-11-11 | 7.47 | 7.68 | 7.4 | 7.68 | +2.81% | 137,711 | 103,869,572 |
| 2024-11-08 | 7.6 | 7.72 | 7.38 | 7.47 | -0.66% | 124,896 | 93,525,130 |
| 2024-11-07 | 7.21 | 7.53 | 7.19 | 7.52 | +3.58% | 151,239 | 112,432,456 |
| 2024-11-06 | 7.33 | 7.39 | 7.22 | 7.26 | -0.82% | 132,967 | 97,237,509 |
| 2024-11-05 | 7.2 | 7.45 | 7.17 | 7.32 | +1.53% | 141,040 | 102,869,633 |
| 2024-11-04 | 7.06 | 7.35 | 6.96 | 7.21 | +1.26% | 125,267 | 89,713,943 |
| 2024-11-01 | 7.31 | 7.49 | 6.95 | 7.12 | -4.17% | 200,979 | 144,527,803 |
| 2024-10-31 | 7.22 | 7.6 | 7.19 | 7.43 | +2.91% | 192,623 | 143,160,415 |
| 2024-10-30 | 7.12 | 7.3 | 7.07 | 7.22 | +1.55% | 121,986 | 87,752,551 |
| 2024-10-29 | 7.24 | 7.39 | 7.06 | 7.11 | -3.53% | 166,845 | 120,048,244 |
| 2024-10-28 | 7.21 | 7.38 | 7.18 | 7.37 | +1.52% | 125,706 | 91,979,452 |
| 2024-10-25 | 7.17 | 7.28 | 7.1 | 7.26 | +0.55% | 149,970 | 108,041,967 |
| 2024-10-24 | 7.07 | 7.33 | 7.03 | 7.22 | +1.4% | 180,470 | 130,733,603 |
| 2024-10-23 | 7.16 | 7.32 | 7.03 | 7.12 | -0.14% | 194,586 | 139,538,728 |
| 2024-10-22 | 6.8 | 7.14 | 6.77 | 7.13 | +4.55% | 188,107 | 131,423,492 |
| 2024-10-21 | 6.84 | 6.93 | 6.7 | 6.82 | +0.15% | 138,005 | 93,822,410 |
| 2024-10-18 | 6.72 | 6.93 | 6.68 | 6.81 | +0.74% | 167,816 | 113,844,897 |
| 2024-10-17 | 6.86 | 7.05 | 6.72 | 6.76 | -1.6% | 110,325 | 75,569,503 |
| 2024-10-16 | 6.74 | 7.01 | 6.64 | 6.87 | 0% | 116,882 | 80,349,465 |
| 2024-10-15 | 7.02 | 7.08 | 6.85 | 6.87 | -2.69% | 145,605 | 101,049,226 |
| 2024-10-14 | 6.92 | 7.1 | 6.69 | 7.06 | -0.28% | 198,998 | 137,015,777 |
| 2024-10-11 | 6.95 | 7.38 | 6.72 | 7.08 | +4.12% | 235,489 | 165,184,973 |
| 2024-10-10 | 6.77 | 7.03 | 6.67 | 6.8 | -0.73% | 144,451 | 99,275,476 |
| 2024-10-09 | 7.39 | 7.44 | 6.85 | 6.85 | -9.99% | 197,597 | 139,205,999 |
| 2024-10-08 | 7.81 | 7.81 | 7.01 | 7.61 | +7.18% | 271,998 | 204,112,325 |
| 2024-09-30 | 6.84 | 7.1 | 6.49 | 7.1 | +9.91% | 253,178 | 173,249,430 |
| 2024-09-27 | 6.26 | 6.47 | 6.23 | 6.46 | +3.86% | 122,147 | 77,504,300 |
| 2024-09-26 | 6.1 | 6.26 | 6.03 | 6.22 | +1.14% | 134,595 | 82,921,686 |
| 2024-09-25 | 5.98 | 6.37 | 5.94 | 6.15 | +3.71% | 168,597 | 103,581,079 |
| 2024-09-24 | 5.73 | 5.95 | 5.72 | 5.93 | +2.07% | 108,126 | 63,395,337 |
| 2024-09-23 | 5.79 | 6.07 | 5.76 | 5.81 | +1.75% | 114,286 | 67,365,552 |
| 2024-09-20 | 5.71 | 5.75 | 5.64 | 5.71 | +0.53% | 52,866 | 30,055,859 |
| 2024-09-19 | 5.56 | 5.73 | 5.48 | 5.68 | +2.16% | 67,794 | 38,277,193 |
| 2024-09-18 | 5.85 | 5.86 | 5.44 | 5.56 | -3.97% | 89,277 | 49,575,392 |
| 2024-09-13 | 5.83 | 5.9 | 5.72 | 5.79 | -0.69% | 59,195 | 34,535,600 |
| 2024-09-12 | 5.83 | 5.91 | 5.79 | 5.83 | +0.69% | 52,711 | 30,862,099 |
| 2024-09-11 | 5.89 | 5.89 | 5.75 | 5.79 | -1.53% | 51,778 | 30,039,944 |
| 2024-09-10 | 6 | 6 | 5.75 | 5.88 | -1.18% | 76,263 | 44,633,446 |
| 2024-09-09 | 5.73 | 6 | 5.73 | 5.95 | +1.71% | 85,613 | 50,699,554 |
| 2024-09-06 | 6 | 6.04 | 5.81 | 5.85 | -2.99% | 101,965 | 60,070,210 |
| 2024-09-05 | 5.9 | 6.09 | 5.9 | 6.03 | +1.17% | 117,645 | 70,549,948 |
| 2024-09-04 | 5.81 | 6.14 | 5.8 | 5.96 | +1.36% | 131,697 | 78,924,413 |
| 2024-09-03 | 5.76 | 6.01 | 5.71 | 5.88 | +1.91% | 102,855 | 60,378,828 |
| 2024-09-02 | 5.99 | 6.08 | 5.76 | 5.77 | -3.83% | 117,190 | 69,020,693 |
| 2024-08-30 | 5.9 | 6.15 | 5.85 | 6 | +1.18% | 152,866 | 92,288,991 |
| 2024-08-29 | 5.87 | 6.04 | 5.68 | 5.93 | +1.02% | 136,641 | 79,933,606 |
| 2024-08-28 | 5.78 | 6.05 | 5.72 | 5.87 | -1.51% | 121,200 | 71,659,721 |
| 2024-08-27 | 5.96 | 6.15 | 5.93 | 5.96 | +0.51% | 120,576 | 72,576,044 |
| 2024-08-26 | 6.19 | 6.25 | 5.89 | 5.93 | -6.91% | 188,852 | 112,974,704 |
| 2024-08-23 | 6.71 | 6.8 | 6.37 | 6.37 | -10.03% | 275,838 | 179,755,129 |
| 2024-08-22 | 7.1 | 7.89 | 7.06 | 7.08 | -1.39% | 319,754 | 238,009,470 |
| 2024-08-21 | 7.4 | 7.4 | 6.93 | 7.18 | -3.49% | 233,241 | 166,450,741 |
| 2024-08-20 | 7.15 | 7.65 | 6.95 | 7.44 | +4.06% | 341,343 | 252,969,781 |
| 2024-08-19 | 7 | 7.3 | 6.9 | 7.15 | +2% | 279,720 | 197,927,793 |
| 2024-08-16 | 6.68 | 7.39 | 6.5 | 7.01 | +4.32% | 332,474 | 234,005,741 |
| 2024-08-15 | 6.7 | 6.9 | 6.61 | 6.72 | -0.74% | 143,647 | 96,565,980 |
| 2024-08-14 | 6.86 | 7 | 6.68 | 6.77 | -3.42% | 171,671 | 116,541,390 |
| 2024-08-13 | 6.99 | 7.15 | 6.66 | 7.01 | -2.37% | 249,698 | 170,636,843 |
| 2024-08-12 | 6.62 | 7.23 | 6.6 | 7.18 | +5.9% | 355,098 | 249,196,609 |
| 2024-08-09 | 7.03 | 7.16 | 6.66 | 6.78 | -2.59% | 349,258 | 240,709,470 |
| 2024-08-08 | 6.26 | 6.96 | 6.25 | 6.96 | +9.95% | 318,794 | 214,654,092 |
| 2024-08-07 | 6.61 | 6.68 | 6.27 | 6.33 | -6.08% | 215,599 | 138,006,241 |
| 2024-08-06 | 6.39 | 6.85 | 6.1 | 6.74 | +4.98% | 305,381 | 198,266,459 |
| 2024-08-05 | 6.79 | 6.85 | 6.42 | 6.42 | -9.96% | 280,389 | 183,590,205 |
| 2024-08-02 | 6.85 | 7.49 | 6.69 | 7.13 | +1.13% | 380,799 | 272,628,379 |
| 2024-08-01 | 6.82 | 7.3 | 6.63 | 7.05 | +3.37% | 367,909 | 257,484,324 |
| 2024-07-31 | 6.64 | 7.25 | 6.5 | 6.82 | -4.48% | 430,883 | 293,018,529 |
| 2024-07-30 | 6.52 | 7.14 | 6.46 | 7.14 | +10.02% | 566,856 | 386,224,140 |
| 2024-07-29 | 5.79 | 6.49 | 5.75 | 6.49 | +10% | 267,392 | 165,142,940 |
| 2024-07-26 | 6.05 | 6.12 | 5.79 | 5.9 | -4.99% | 309,062 | 183,281,170 |
| 2024-07-25 | 5.86 | 6.38 | 5.86 | 6.21 | -4.61% | 365,016 | 219,777,421 |
| 2024-07-24 | 6.48 | 6.51 | 6.19 | 6.51 | +9.97% | 391,823 | 252,332,584 |
| 2024-07-23 | 5.45 | 5.92 | 5.32 | 5.92 | +10.04% | 109,426 | 61,926,304 |
| 2024-07-22 | 5.26 | 5.43 | 5.19 | 5.38 | +1.51% | 48,995 | 26,040,878 |
| 2024-07-19 | 5.32 | 5.51 | 5.26 | 5.3 | +0.57% | 45,055 | 24,107,775 |
| 2024-07-18 | 5.28 | 5.3 | 5.13 | 5.27 | -1.31% | 34,773 | 18,163,803 |
| 2024-07-17 | 5.37 | 5.45 | 5.29 | 5.34 | -0.56% | 35,404 | 18,880,530 |
| 2024-07-16 | 5.47 | 5.47 | 5.33 | 5.37 | -1.1% | 33,432 | 17,962,212 |
| 2024-07-15 | 5.6 | 5.6 | 5.38 | 5.43 | -3.55% | 49,181 | 26,771,114 |
| 2024-07-12 | 5.61 | 5.94 | 5.58 | 5.63 | +1.81% | 66,162 | 37,801,607 |
| 2024-07-11 | 5.34 | 5.55 | 5.29 | 5.53 | +5.13% | 73,891 | 40,181,164 |
| 2024-07-10 | 5.39 | 5.4 | 5.2 | 5.26 | -4.01% | 66,726 | 35,205,841 |
| 2024-07-09 | 5.45 | 5.54 | 5.18 | 5.48 | 0% | 66,422 | 35,582,256 |
| 2024-07-08 | 5.63 | 5.68 | 5.46 | 5.48 | -3.69% | 39,199 | 21,658,738 |
| 2024-07-05 | 5.56 | 5.7 | 5.42 | 5.69 | +2.52% | 43,769 | 24,541,118 |
| 2024-07-04 | 5.85 | 5.85 | 5.52 | 5.55 | -4.15% | 49,390 | 27,691,010 |
| 2024-07-03 | 5.77 | 5.87 | 5.71 | 5.79 | -1.36% | 42,125 | 24,421,837 |
| 2024-07-02 | 5.75 | 5.93 | 5.7 | 5.87 | +3.89% | 78,283 | 45,804,665 |
| 2024-07-01 | 5.63 | 5.71 | 5.45 | 5.65 | -0.53% | 47,456 | 26,387,591 |
| 2024-06-28 | 5.77 | 5.88 | 5.67 | 5.68 | -1.73% | 45,336 | 26,163,698 |
| 2024-06-27 | 5.82 | 6 | 5.78 | 5.78 | -1.87% | 47,915 | 28,208,510 |
| 2024-06-26 | 5.58 | 5.93 | 5.55 | 5.89 | +5.56% | 56,257 | 32,283,473 |
| 2024-06-25 | 5.53 | 5.63 | 5.47 | 5.58 | +0.9% | 40,094 | 22,292,008 |
| 2024-06-24 | 5.71 | 5.77 | 5.49 | 5.53 | -4.82% | 62,467 | 34,951,998 |
| 2024-06-21 | 5.82 | 5.99 | 5.66 | 5.81 | -0.68% | 37,430 | 21,905,402 |
| 2024-06-20 | 5.98 | 6.06 | 5.82 | 5.85 | -2.66% | 43,432 | 25,670,878 |
| 2024-06-19 | 6.04 | 6.09 | 5.94 | 6.01 | +0.5% | 38,559 | 23,187,430 |
| 2024-06-18 | 5.93 | 6.09 | 5.89 | 5.98 | +0.84% | 52,475 | 31,528,122 |
| 2024-06-17 | 6.08 | 6.09 | 5.9 | 5.93 | -2.31% | 38,864 | 23,184,780 |
| 2024-06-14 | 6.2 | 6.22 | 5.99 | 6.07 | -1.46% | 55,450 | 33,541,684 |
| 2024-06-13 | 6.27 | 6.33 | 6.07 | 6.16 | -1.91% | 59,511 | 36,709,926 |
| 2024-06-12 | 5.98 | 6.38 | 5.91 | 6.28 | +5.02% | 94,265 | 58,568,286 |
| 2024-06-11 | 6.08 | 6.09 | 5.8 | 5.98 | -1.81% | 73,702 | 43,659,249 |
| 2024-06-07 | 5.7 | 6.15 | 5.7 | 6.09 | +7.03% | 110,092 | 65,642,651 |
| 2024-06-06 | 5.95 | 6.01 | 5.42 | 5.69 | -5.17% | 120,453 | 68,223,640 |
| 2024-06-05 | 6.21 | 6.28 | 5.96 | 6 | -0.99% | 84,526 | 50,979,384 |
| 2024-06-04 | 6.44 | 6.44 | 5.97 | 6.06 | -5.16% | 87,669 | 53,362,320 |
| 2024-06-03 | 6.67 | 6.69 | 6.31 | 6.39 | -4.77% | 86,022 | 55,421,621 |
| 2024-05-31 | 6.62 | 6.8 | 6.6 | 6.71 | +0.45% | 40,794 | 27,481,453 |
| 2024-05-30 | 6.72 | 6.81 | 6.62 | 6.68 | -1.04% | 42,789 | 28,673,074 |
| 2024-05-29 | 6.79 | 6.93 | 6.71 | 6.75 | -0.59% | 66,943 | 45,520,320 |
| 2024-05-28 | 6.96 | 6.97 | 6.78 | 6.79 | -2.58% | 48,740 | 33,448,612 |
| 2024-05-27 | 7.16 | 7.17 | 6.75 | 6.97 | -1.13% | 69,331 | 47,827,239 |
| 2024-05-24 | 6.95 | 7.15 | 6.9 | 7.05 | +1.59% | 57,416 | 40,493,018 |
| 2024-05-23 | 7.23 | 7.23 | 6.9 | 6.94 | -3.07% | 60,424 | 42,273,589 |
| 2024-05-22 | 7.2 | 7.24 | 7.11 | 7.16 | +0.14% | 64,974 | 46,511,987 |
| 2024-05-21 | 7.07 | 7.19 | 7 | 7.15 | +1.13% | 98,592 | 70,100,817 |
| 2024-05-20 | 7.42 | 7.43 | 6.73 | 7.07 | -4.85% | 144,325 | 101,265,589 |
| 2024-05-17 | 7.59 | 7.63 | 7.3 | 7.43 | -2.24% | 91,917 | 68,146,978 |
| 2024-05-16 | 7.34 | 7.62 | 7.29 | 7.6 | +4.25% | 116,475 | 87,577,060 |
| 2024-05-15 | 7.41 | 7.45 | 7.23 | 7.29 | -1.49% | 78,869 | 57,860,156 |
| 2024-05-14 | 7.2 | 7.5 | 7.2 | 7.4 | +0.82% | 102,892 | 75,752,097 |
| 2024-05-13 | 7.2 | 7.65 | 7.19 | 7.34 | -8.02% | 193,722 | 143,623,653 |
| 2024-05-10 | 7.92 | 8.25 | 7.79 | 7.98 | +1.66% | 200,305 | 161,294,535 |
| 2024-05-09 | 7.77 | 7.91 | 7.59 | 7.85 | +1.03% | 136,834 | 106,827,312 |
| 2024-05-08 | 7.64 | 8.22 | 7.63 | 7.77 | +1.83% | 166,573 | 130,366,155 |
| 2024-05-07 | 7.51 | 7.74 | 7.51 | 7.63 | +1.73% | 93,498 | 71,049,338 |
| 2024-05-06 | 7.23 | 7.53 | 7.22 | 7.5 | +3.59% | 102,313 | 75,900,895 |
| 2024-04-30 | 7.27 | 7.36 | 7.15 | 7.24 | -0.41% | 89,579 | 64,891,327 |
| 2024-04-29 | 6.87 | 7.41 | 6.87 | 7.27 | +6.13% | 109,321 | 79,551,572 |
| 2024-04-26 | 6.75 | 6.87 | 6.67 | 6.85 | +0.29% | 75,096 | 50,942,526 |
| 2024-04-25 | 6.72 | 6.88 | 6.67 | 6.83 | +1.49% | 62,782 | 42,800,477 |
| 2024-04-24 | 6.44 | 6.73 | 6.41 | 6.73 | +4.02% | 61,600 | 40,797,499 |
| 2024-04-23 | 6.21 | 6.49 | 6.21 | 6.47 | +3.85% | 64,751 | 41,415,977 |
| 2024-04-22 | 6.25 | 6.43 | 6.14 | 6.23 | -2.04% | 56,396 | 35,368,927 |
| 2024-04-19 | 6.41 | 6.56 | 6.29 | 6.36 | -2% | 59,260 | 37,874,999 |
| 2024-04-18 | 6.65 | 6.66 | 6.4 | 6.49 | -2.55% | 80,797 | 52,826,947 |
| 2024-04-17 | 6.19 | 6.67 | 6.18 | 6.66 | +9.54% | 109,232 | 71,223,251 |
| 2024-04-16 | 6.5 | 6.59 | 5.97 | 6.08 | -8.16% | 122,491 | 75,191,189 |
| 2024-04-15 | 7.21 | 7.33 | 6.62 | 6.62 | -9.93% | 118,156 | 80,933,744 |
| 2024-04-12 | 7.49 | 7.58 | 7.35 | 7.35 | -2.13% | 56,688 | 42,230,909 |
| 2024-04-11 | 7.48 | 7.66 | 7.43 | 7.51 | -0.4% | 58,586 | 44,297,099 |
| 2024-04-10 | 7.7 | 7.75 | 7.45 | 7.54 | -2.46% | 76,003 | 57,346,413 |
| 2024-04-09 | 7.47 | 7.74 | 7.45 | 7.73 | +3.07% | 87,852 | 66,787,051 |
| 2024-04-08 | 7.77 | 7.85 | 7.48 | 7.5 | -4.46% | 106,276 | 80,519,961 |
| 2024-04-03 | 8.05 | 8.12 | 7.78 | 7.85 | -1.88% | 92,286 | 73,022,693 |
| 2024-04-02 | 8.14 | 8.15 | 7.81 | 8 | -1.36% | 105,981 | 84,696,574 |
| 2024-04-01 | 8.07 | 8.14 | 7.94 | 8.11 | +0.5% | 144,332 | 116,000,314 |
| 2024-03-29 | 8.13 | 8.23 | 7.91 | 8.07 | 0% | 153,346 | 123,372,549 |
| 2024-03-28 | 7.56 | 8.22 | 7.47 | 8.07 | +6.04% | 269,049 | 214,515,426 |
| 2024-03-27 | 8.12 | 8.2 | 7.61 | 7.61 | -9.4% | 259,971 | 206,339,302 |
| 2024-03-26 | 7.96 | 8.78 | 7.96 | 8.4 | -4.98% | 395,971 | 323,955,517 |
| 2024-03-25 | 9.18 | 9.69 | 8.83 | 8.84 | -6.65% | 296,811 | 271,439,364 |
| 2024-03-22 | 10.18 | 10.25 | 9.47 | 9.47 | -9.98% | 436,825 | 429,508,296 |
| 2024-03-21 | 10.96 | 11.59 | 10.19 | 10.52 | -1.31% | 676,164 | 748,287,662 |
| 2024-03-20 | 10.6 | 10.66 | 9.99 | 10.66 | +10.01% | 477,966 | 495,177,639 |
| 2024-03-19 | 9.69 | 9.69 | 9.69 | 9.69 | +9.99% | 26,520 | 25,697,396 |
| 2024-03-18 | 8.16 | 8.81 | 8.16 | 8.81 | +9.99% | 67,039 | 58,667,433 |
| 2024-03-15 | 8.15 | 8.15 | 7.88 | 8.01 | -1.23% | 132,989 | 106,363,607 |
| 2024-03-14 | 7.85 | 8.64 | 7.84 | 8.11 | +3.31% | 246,207 | 202,449,909 |
| 2024-03-13 | 7.75 | 8.1 | 7.62 | 7.85 | +0.77% | 120,561 | 94,816,049 |
| 2024-03-12 | 7.52 | 7.87 | 7.52 | 7.79 | +3.59% | 87,934 | 67,998,089 |
| 2024-03-11 | 7.33 | 7.52 | 7.32 | 7.52 | +2.87% | 58,456 | 43,382,723 |
| 2024-03-08 | 7.36 | 7.43 | 7.21 | 7.31 | +0.55% | 51,131 | 37,374,340 |
| 2024-03-07 | 7.43 | 7.5 | 7.23 | 7.27 | -2.02% | 74,314 | 54,788,655 |
| 2024-03-06 | 7.35 | 7.49 | 7.3 | 7.42 | +1.37% | 66,969 | 49,610,291 |
| 2024-03-05 | 7.59 | 7.63 | 7.3 | 7.32 | -4.56% | 88,747 | 65,711,534 |
| 2024-03-04 | 7.5 | 7.78 | 7.49 | 7.67 | +2.13% | 90,938 | 69,344,676 |
| 2024-03-01 | 7.49 | 7.61 | 7.41 | 7.51 | +0.13% | 77,981 | 58,510,694 |
| 2024-02-29 | 7.22 | 7.55 | 7.06 | 7.5 | +2.88% | 117,270 | 86,606,269 |
| 2024-02-28 | 8.22 | 8.53 | 7.29 | 7.29 | -10% | 166,322 | 131,879,560 |
| 2024-02-27 | 7.71 | 8.1 | 7.6 | 8.1 | +4.92% | 87,984 | 69,612,780 |
| 2024-02-26 | 7.69 | 8.02 | 7.52 | 7.72 | +1.05% | 109,474 | 84,673,052 |
| 2024-02-23 | 7.28 | 7.73 | 7.28 | 7.64 | +4.95% | 94,257 | 70,577,670 |
| 2024-02-22 | 6.95 | 7.28 | 6.95 | 7.28 | +4.6% | 94,059 | 66,869,092 |
| 2024-02-21 | 6.7 | 7.15 | 6.53 | 6.96 | +2.81% | 128,464 | 89,031,052 |
| 2024-02-20 | 6.43 | 6.93 | 6.31 | 6.77 | +5.12% | 142,236 | 95,045,272 |
| 2024-02-19 | 6.07 | 6.45 | 6.07 | 6.44 | +5.92% | 139,075 | 87,411,152 |
| 2024-02-08 | 5.68 | 6.15 | 5.2 | 6.08 | +5.19% | 199,495 | 111,933,262 |
| 2024-02-07 | 6.55 | 6.59 | 5.78 | 5.78 | -9.97% | 190,326 | 114,564,340 |
| 2024-02-06 | 6.5 | 6.97 | 6.42 | 6.42 | -9.96% | 180,997 | 117,728,767 |
| 2024-02-05 | 7.8 | 7.8 | 7.13 | 7.13 | -9.97% | 53,276 | 38,487,803 |
| 2024-02-02 | 8.48 | 8.84 | 7.7 | 7.92 | -4.35% | 73,883 | 60,662,634 |
| 2024-02-01 | 8.52 | 8.6 | 8.2 | 8.28 | -3.94% | 56,000 | 46,907,659 |
| 2024-01-31 | 9.27 | 9.27 | 8.6 | 8.62 | -7.01% | 71,862 | 63,868,676 |
| 2024-01-30 | 9.56 | 9.65 | 9.26 | 9.27 | -4.04% | 41,084 | 38,711,644 |
| 2024-01-29 | 10.06 | 10.13 | 9.64 | 9.66 | -3.78% | 44,635 | 43,837,661 |
| 2024-01-26 | 10.06 | 10.28 | 9.98 | 10.04 | +0.8% | 51,394 | 52,103,892 |
| 2024-01-25 | 9.61 | 9.96 | 9.56 | 9.96 | +4.84% | 53,733 | 52,533,545 |
| 2024-01-24 | 9.25 | 9.68 | 9.13 | 9.5 | +2.7% | 59,484 | 56,015,440 |
| 2024-01-23 | 9.37 | 9.39 | 9.08 | 9.25 | -1.49% | 55,541 | 51,194,940 |
| 2024-01-22 | 10.14 | 10.16 | 9.36 | 9.39 | -6.75% | 54,702 | 53,017,212 |
| 2024-01-19 | 10.22 | 10.31 | 10.03 | 10.07 | -1.27% | 29,896 | 30,372,042 |
| 2024-01-18 | 10.33 | 10.34 | 9.98 | 10.2 | -1.26% | 46,750 | 47,243,644 |
| 2024-01-17 | 10.6 | 10.69 | 10.3 | 10.33 | -2.91% | 35,576 | 37,225,043 |
| 2024-01-16 | 10.81 | 10.88 | 10.47 | 10.64 | -1.66% | 40,562 | 42,992,069 |
| 2024-01-15 | 10.8 | 10.89 | 10.65 | 10.82 | +0.19% | 30,645 | 33,105,337 |
| 2024-01-12 | 11 | 11.05 | 10.76 | 10.8 | -2.53% | 46,618 | 50,737,277 |
| 2024-01-11 | 10.79 | 11.08 | 10.79 | 11.08 | +2.03% | 42,935 | 47,038,376 |
| 2024-01-10 | 10.85 | 11.04 | 10.7 | 10.86 | -0.37% | 42,827 | 46,538,710 |
| 2024-01-09 | 10.81 | 11.08 | 10.79 | 10.9 | +0.93% | 43,858 | 47,954,924 |
| 2024-01-08 | 10.94 | 11.07 | 10.79 | 10.8 | -1.91% | 47,916 | 52,338,096 |
| 2024-01-05 | 11.3 | 11.31 | 10.94 | 11.01 | -2.65% | 56,214 | 62,580,565 |
| 2024-01-04 | 11.24 | 11.46 | 11.1 | 11.31 | +1.43% | 66,291 | 74,794,241 |
| 2024-01-03 | 11.11 | 11.45 | 11.1 | 11.15 | -0.27% | 69,497 | 78,404,353 |
| 2024-01-02 | 11.1 | 11.24 | 11.04 | 11.18 | +0.81% | 64,235 | 71,771,456 |
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：