股票概览
8.93
+1.25%
+0.11
9.7
开盘价
9.7
最高价
8.53
最低价
614,217
成交量
数据更新至: 2024-12-31
技术指标
8.41
MA5 (5日均线)
8.21
MA10 (10日均线)
7.93
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 | 9.7 | 9.7 | 8.53 | 8.93 | +1.25% | 614,217 | 574,024,685 |
| 2024-12-30 | 8.03 | 8.82 | 8.03 | 8.82 | +9.98% | 81,132 | 70,721,467 |
| 2024-12-27 | 8.13 | 8.14 | 7.92 | 8.02 | -1.35% | 145,461 | 116,440,335 |
| 2024-12-26 | 8.11 | 8.23 | 7.98 | 8.13 | -0.25% | 181,380 | 146,455,592 |
| 2024-12-25 | 8.31 | 8.5 | 7.99 | 8.15 | -8.22% | 308,953 | 253,860,248 |
| 2024-12-24 | 8.5 | 8.95 | 8.41 | 8.88 | +5.21% | 486,180 | 424,642,584 |
| 2024-12-23 | 7.68 | 8.44 | 7.55 | 8.44 | +10.04% | 259,921 | 214,263,690 |
| 2024-12-20 | 7.59 | 7.79 | 7.48 | 7.67 | +1.72% | 45,081 | 34,395,231 |
| 2024-12-19 | 7.46 | 7.54 | 7.27 | 7.54 | +0.4% | 47,973 | 35,548,834 |
| 2024-12-18 | 7.39 | 7.56 | 7.35 | 7.51 | +1.9% | 50,790 | 37,900,726 |
| 2024-12-17 | 7.69 | 7.77 | 7.34 | 7.37 | -4.16% | 66,148 | 49,398,935 |
| 2024-12-16 | 7.61 | 7.94 | 7.61 | 7.69 | +0.26% | 48,658 | 37,642,911 |
| 2024-12-13 | 7.98 | 7.98 | 7.67 | 7.67 | -3.16% | 74,309 | 57,671,882 |
| 2024-12-12 | 7.86 | 7.95 | 7.8 | 7.92 | +0.38% | 77,490 | 61,115,417 |
| 2024-12-11 | 7.77 | 7.95 | 7.72 | 7.89 | +0.13% | 117,090 | 91,549,580 |
| 2024-12-10 | 7.99 | 8.03 | 7.6 | 7.88 | +0.13% | 181,835 | 142,774,627 |
| 2024-12-09 | 8.18 | 8.32 | 7.85 | 7.87 | +0.64% | 303,226 | 244,802,287 |
| 2024-12-06 | 7.15 | 7.82 | 7.14 | 7.82 | +9.99% | 81,531 | 63,219,954 |
| 2024-12-05 | 7.22 | 7.25 | 7.09 | 7.11 | -1.66% | 57,892 | 41,336,970 |
| 2024-12-04 | 7.38 | 7.48 | 7.19 | 7.23 | -2.69% | 77,285 | 56,644,454 |
| 2024-12-03 | 7.22 | 7.55 | 7.16 | 7.43 | +2.91% | 96,304 | 71,403,935 |
| 2024-12-02 | 7.15 | 7.23 | 7.06 | 7.22 | +1.12% | 58,873 | 42,266,875 |
| 2024-11-29 | 7.04 | 7.3 | 7 | 7.14 | +1.13% | 112,218 | 80,708,087 |
| 2024-11-28 | 6.82 | 7.2 | 6.78 | 7.06 | +3.22% | 117,217 | 82,545,856 |
| 2024-11-27 | 6.78 | 6.85 | 6.59 | 6.84 | +1.03% | 41,453 | 27,841,348 |
| 2024-11-26 | 6.75 | 6.82 | 6.7 | 6.77 | +0.3% | 30,367 | 20,581,502 |
| 2024-11-25 | 6.65 | 6.75 | 6.61 | 6.75 | +1.66% | 30,967 | 20,712,274 |
| 2024-11-22 | 6.78 | 6.84 | 6.61 | 6.64 | -2.64% | 37,306 | 25,182,777 |
| 2024-11-21 | 6.79 | 6.84 | 6.75 | 6.82 | +0.29% | 34,128 | 23,217,598 |
| 2024-11-20 | 6.65 | 6.82 | 6.65 | 6.8 | +2.26% | 40,291 | 27,160,354 |
| 2024-11-19 | 6.6 | 6.67 | 6.53 | 6.65 | +0.76% | 30,013 | 19,811,404 |
| 2024-11-18 | 6.64 | 6.77 | 6.59 | 6.6 | -0.6% | 41,693 | 27,819,387 |
| 2024-11-15 | 6.81 | 6.84 | 6.64 | 6.64 | -2.5% | 44,315 | 29,908,065 |
| 2024-11-14 | 6.96 | 6.96 | 6.8 | 6.81 | -2.16% | 48,376 | 33,216,185 |
| 2024-11-13 | 6.81 | 6.97 | 6.79 | 6.96 | +1.46% | 64,880 | 44,823,043 |
| 2024-11-12 | 6.86 | 6.9 | 6.78 | 6.86 | 0% | 59,640 | 40,842,256 |
| 2024-11-11 | 6.7 | 6.92 | 6.7 | 6.86 | +1.78% | 57,056 | 38,898,841 |
| 2024-11-08 | 6.91 | 6.92 | 6.71 | 6.74 | -1.61% | 65,221 | 44,258,648 |
| 2024-11-07 | 6.77 | 6.9 | 6.67 | 6.85 | +2.7% | 92,345 | 62,893,789 |
| 2024-11-06 | 6.57 | 6.73 | 6.56 | 6.67 | +1.52% | 61,554 | 40,796,173 |
| 2024-11-05 | 6.52 | 6.58 | 6.47 | 6.57 | +1.23% | 42,354 | 27,694,276 |
| 2024-11-04 | 6.45 | 6.5 | 6.37 | 6.49 | +0.78% | 34,067 | 21,941,059 |
| 2024-11-01 | 6.67 | 6.69 | 6.42 | 6.44 | -3.3% | 64,250 | 41,878,968 |
| 2024-10-31 | 6.61 | 6.73 | 6.61 | 6.66 | +0.3% | 53,267 | 35,582,614 |
| 2024-10-30 | 6.61 | 6.67 | 6.6 | 6.64 | -0.15% | 32,628 | 21,640,920 |
| 2024-10-29 | 6.77 | 6.78 | 6.64 | 6.65 | -2.21% | 55,478 | 37,146,252 |
| 2024-10-28 | 6.64 | 6.82 | 6.63 | 6.8 | +2.41% | 73,962 | 49,607,919 |
| 2024-10-25 | 6.6 | 6.66 | 6.6 | 6.64 | +0.3% | 47,113 | 31,258,153 |
| 2024-10-24 | 6.68 | 6.68 | 6.6 | 6.62 | -1.05% | 41,457 | 27,474,836 |
| 2024-10-23 | 6.63 | 6.69 | 6.61 | 6.69 | +0.45% | 70,562 | 46,915,689 |
| 2024-10-22 | 6.71 | 6.71 | 6.6 | 6.66 | -1.04% | 73,942 | 49,056,124 |
| 2024-10-21 | 6.65 | 6.77 | 6.56 | 6.73 | -0.74% | 129,048 | 85,768,953 |
| 2024-10-18 | 6.9 | 6.91 | 6.53 | 6.78 | -1.88% | 186,635 | 124,399,993 |
| 2024-10-17 | 7.07 | 7.38 | 6.89 | 6.91 | +0.14% | 296,348 | 210,442,809 |
| 2024-10-16 | 6.45 | 6.9 | 6.45 | 6.9 | +10.05% | 162,215 | 109,342,509 |
| 2024-10-15 | 6.34 | 6.39 | 6.27 | 6.27 | -1.1% | 27,448 | 17,391,995 |
| 2024-10-14 | 6.31 | 6.36 | 6.19 | 6.34 | +1.6% | 30,626 | 19,273,638 |
| 2024-10-11 | 6.39 | 6.42 | 6.2 | 6.24 | -2.35% | 33,538 | 21,099,910 |
| 2024-10-10 | 6.33 | 6.5 | 6.26 | 6.39 | +0.79% | 44,335 | 28,383,343 |
| 2024-10-09 | 6.77 | 6.77 | 6.32 | 6.34 | -7.04% | 74,649 | 48,493,053 |
| 2024-10-08 | 7.13 | 7.14 | 6.57 | 6.82 | +5.08% | 138,719 | 95,334,905 |
| 2024-09-30 | 6.28 | 6.56 | 6.12 | 6.49 | +7.1% | 121,311 | 77,682,554 |
| 2024-09-27 | 5.96 | 6.07 | 5.91 | 6.06 | +2.54% | 32,967 | 19,772,511 |
| 2024-09-26 | 5.77 | 5.92 | 5.77 | 5.91 | +2.25% | 24,549 | 14,399,515 |
| 2024-09-25 | 5.8 | 5.92 | 5.77 | 5.78 | +0.17% | 26,834 | 15,723,269 |
| 2024-09-24 | 5.62 | 5.78 | 5.62 | 5.77 | +2.67% | 20,104 | 11,484,815 |
| 2024-09-23 | 5.6 | 5.65 | 5.55 | 5.62 | +0.72% | 10,418 | 5,844,485 |
| 2024-09-20 | 5.59 | 5.64 | 5.55 | 5.58 | -0.36% | 8,101 | 4,519,938 |
| 2024-09-19 | 5.45 | 5.62 | 5.44 | 5.6 | +2.94% | 19,334 | 10,745,728 |
| 2024-09-18 | 5.54 | 5.55 | 5.36 | 5.44 | -1.81% | 14,484 | 7,866,435 |
| 2024-09-13 | 5.57 | 5.59 | 5.54 | 5.54 | -0.54% | 9,206 | 5,119,074 |
| 2024-09-12 | 5.55 | 5.62 | 5.55 | 5.57 | +0.36% | 6,613 | 3,690,092 |
| 2024-09-11 | 5.6 | 5.65 | 5.55 | 5.55 | -0.89% | 9,877 | 5,516,062 |
| 2024-09-10 | 5.61 | 5.68 | 5.52 | 5.6 | -0.18% | 14,272 | 7,971,352 |
| 2024-09-09 | 5.61 | 5.65 | 5.56 | 5.61 | -0.18% | 10,563 | 5,920,575 |
| 2024-09-06 | 5.67 | 5.71 | 5.62 | 5.62 | -0.88% | 12,868 | 7,271,035 |
| 2024-09-05 | 5.63 | 5.69 | 5.63 | 5.67 | +0.71% | 7,738 | 4,382,371 |
| 2024-09-04 | 5.68 | 5.73 | 5.61 | 5.63 | -1.23% | 11,221 | 6,363,818 |
| 2024-09-03 | 5.7 | 5.76 | 5.68 | 5.7 | -0.7% | 12,272 | 7,006,799 |
| 2024-09-02 | 5.8 | 5.84 | 5.71 | 5.74 | -0.86% | 14,517 | 8,388,382 |
| 2024-08-30 | 5.66 | 5.85 | 5.66 | 5.79 | +1.58% | 18,919 | 10,945,187 |
| 2024-08-29 | 5.67 | 5.72 | 5.63 | 5.7 | 0% | 11,722 | 6,665,026 |
| 2024-08-28 | 5.72 | 5.75 | 5.56 | 5.7 | +0.88% | 17,456 | 9,915,937 |
| 2024-08-27 | 5.65 | 5.68 | 5.57 | 5.65 | +0.36% | 12,184 | 6,849,185 |
| 2024-08-26 | 5.54 | 5.65 | 5.51 | 5.63 | +1.44% | 16,756 | 9,400,989 |
| 2024-08-23 | 5.57 | 5.58 | 5.47 | 5.55 | -0.72% | 14,829 | 8,192,795 |
| 2024-08-22 | 5.67 | 5.72 | 5.57 | 5.59 | -1.06% | 12,794 | 7,185,488 |
| 2024-08-21 | 5.65 | 5.71 | 5.62 | 5.65 | -0.18% | 12,828 | 7,271,686 |
| 2024-08-20 | 5.76 | 5.83 | 5.64 | 5.66 | -1.05% | 34,970 | 20,051,851 |
| 2024-08-19 | 5.74 | 5.8 | 5.7 | 5.72 | -0.69% | 16,631 | 9,525,731 |
| 2024-08-16 | 5.82 | 5.84 | 5.75 | 5.76 | -1.03% | 15,273 | 8,835,507 |
| 2024-08-15 | 5.84 | 5.89 | 5.8 | 5.82 | -0.68% | 18,479 | 10,788,225 |
| 2024-08-14 | 5.82 | 5.88 | 5.8 | 5.86 | +0.69% | 19,653 | 11,472,009 |
| 2024-08-13 | 5.75 | 5.83 | 5.67 | 5.82 | +1.04% | 17,118 | 9,885,883 |
| 2024-08-12 | 5.74 | 5.87 | 5.72 | 5.76 | +0.52% | 18,878 | 10,903,340 |
| 2024-08-09 | 5.76 | 5.88 | 5.72 | 5.73 | -0.52% | 13,138 | 7,597,512 |
| 2024-08-08 | 5.72 | 5.78 | 5.66 | 5.76 | +0.35% | 17,386 | 9,962,377 |
| 2024-08-07 | 5.73 | 5.84 | 5.73 | 5.74 | 0% | 15,850 | 9,160,920 |
| 2024-08-06 | 5.75 | 5.76 | 5.7 | 5.74 | +1.41% | 11,534 | 6,608,671 |
| 2024-08-05 | 5.71 | 5.83 | 5.65 | 5.66 | -2.08% | 16,606 | 9,527,382 |
| 2024-08-02 | 5.84 | 5.89 | 5.77 | 5.78 | -1.37% | 17,455 | 10,163,236 |
| 2024-08-01 | 5.9 | 5.93 | 5.86 | 5.86 | -0.68% | 16,836 | 9,913,609 |
| 2024-07-31 | 5.76 | 5.92 | 5.73 | 5.9 | +2.43% | 27,046 | 15,806,968 |
| 2024-07-30 | 5.74 | 5.8 | 5.72 | 5.76 | +0.52% | 13,385 | 7,714,686 |
| 2024-07-29 | 5.78 | 5.78 | 5.72 | 5.73 | -0.87% | 10,219 | 5,872,735 |
| 2024-07-26 | 5.8 | 5.81 | 5.75 | 5.78 | -0.34% | 17,848 | 10,307,268 |
| 2024-07-25 | 5.65 | 5.82 | 5.63 | 5.8 | +2.29% | 30,332 | 17,428,393 |
| 2024-07-24 | 5.55 | 5.83 | 5.51 | 5.67 | +0.89% | 40,395 | 22,941,959 |
| 2024-07-23 | 5.68 | 5.93 | 5.62 | 5.62 | -0.18% | 35,229 | 20,257,791 |
| 2024-07-22 | 5.6 | 5.66 | 5.53 | 5.63 | +0.36% | 16,412 | 9,208,915 |
| 2024-07-19 | 5.79 | 5.79 | 5.55 | 5.61 | -1.23% | 25,313 | 14,259,391 |
| 2024-07-18 | 5.6 | 5.7 | 5.5 | 5.68 | +0.89% | 21,340 | 11,924,784 |
| 2024-07-17 | 5.68 | 5.69 | 5.6 | 5.63 | -0.71% | 11,193 | 6,310,312 |
| 2024-07-16 | 5.71 | 5.73 | 5.63 | 5.67 | -0.87% | 10,198 | 5,778,880 |
| 2024-07-15 | 5.91 | 5.91 | 5.7 | 5.72 | -2.56% | 14,353 | 8,249,032 |
| 2024-07-12 | 5.86 | 5.95 | 5.85 | 5.87 | -0.17% | 15,902 | 9,390,011 |
| 2024-07-11 | 5.79 | 5.91 | 5.78 | 5.88 | +2.98% | 15,001 | 8,777,553 |
| 2024-07-10 | 5.83 | 5.84 | 5.68 | 5.71 | -1.89% | 11,706 | 6,746,856 |
| 2024-07-09 | 5.78 | 5.85 | 5.63 | 5.82 | +1.04% | 18,565 | 10,679,362 |
| 2024-07-08 | 5.92 | 5.96 | 5.75 | 5.76 | -3.03% | 13,745 | 7,992,376 |
| 2024-07-05 | 5.91 | 5.95 | 5.85 | 5.94 | +0.68% | 9,374 | 5,537,632 |
| 2024-07-04 | 6.02 | 6.1 | 5.9 | 5.9 | -2.32% | 13,404 | 8,008,873 |
| 2024-07-03 | 6.09 | 6.14 | 6.02 | 6.04 | -0.66% | 8,142 | 4,938,537 |
| 2024-07-02 | 6.02 | 6.12 | 6 | 6.08 | +1% | 11,999 | 7,284,755 |
| 2024-07-01 | 5.95 | 6.04 | 5.94 | 6.02 | +1.52% | 10,482 | 6,285,231 |
| 2024-06-28 | 5.94 | 6.04 | 5.92 | 5.93 | -0.5% | 11,009 | 6,591,504 |
| 2024-06-27 | 6.05 | 6.08 | 5.96 | 5.96 | -1.16% | 9,835 | 5,911,545 |
| 2024-06-26 | 5.92 | 6.04 | 5.88 | 6.03 | +2.03% | 11,743 | 7,001,009 |
| 2024-06-25 | 5.85 | 5.99 | 5.85 | 5.91 | +1.03% | 11,060 | 6,542,433 |
| 2024-06-24 | 6.08 | 6.09 | 5.81 | 5.85 | -3.78% | 21,473 | 12,705,562 |
| 2024-06-21 | 6.05 | 6.14 | 6.01 | 6.08 | +0.33% | 13,542 | 8,242,919 |
| 2024-06-20 | 6.19 | 6.21 | 6.04 | 6.06 | -2.42% | 11,182 | 6,841,479 |
| 2024-06-19 | 6.21 | 6.26 | 6.16 | 6.21 | 0% | 8,583 | 5,332,788 |
| 2024-06-18 | 6.22 | 6.25 | 6.17 | 6.21 | -0.16% | 8,930 | 5,552,058 |
| 2024-06-17 | 6.28 | 6.32 | 6.21 | 6.22 | -1.43% | 11,709 | 7,316,541 |
| 2024-06-14 | 6.28 | 6.34 | 6.22 | 6.31 | +0.32% | 13,768 | 8,675,936 |
| 2024-06-13 | 6.34 | 6.39 | 6.24 | 6.29 | -0.47% | 12,987 | 8,169,972 |
| 2024-06-12 | 6.2 | 6.34 | 6.19 | 6.32 | +2.1% | 17,821 | 11,190,074 |
| 2024-06-11 | 6.32 | 6.32 | 6.14 | 6.19 | -1.9% | 18,489 | 11,440,861 |
| 2024-06-07 | 6.02 | 6.34 | 6.02 | 6.31 | +4.99% | 28,864 | 17,910,581 |
| 2024-06-06 | 6.25 | 6.3 | 5.94 | 6.01 | -3.69% | 33,197 | 20,165,805 |
| 2024-06-05 | 6.35 | 6.4 | 6.24 | 6.24 | -2.19% | 18,815 | 11,856,916 |
| 2024-06-04 | 6.46 | 6.47 | 6.3 | 6.38 | -0.93% | 22,052 | 14,023,061 |
| 2024-06-03 | 6.61 | 6.61 | 6.39 | 6.44 | -2.42% | 25,971 | 16,839,387 |
| 2024-05-31 | 6.65 | 6.68 | 6.58 | 6.6 | -0.75% | 19,850 | 13,138,792 |
| 2024-05-30 | 6.76 | 6.8 | 6.64 | 6.65 | -1.63% | 17,566 | 11,764,960 |
| 2024-05-29 | 6.72 | 6.82 | 6.66 | 6.76 | +0.6% | 20,575 | 13,936,732 |
| 2024-05-28 | 6.69 | 6.75 | 6.68 | 6.72 | +0.15% | 22,464 | 15,085,454 |
| 2024-05-27 | 6.77 | 6.81 | 6.65 | 6.71 | -3.87% | 22,060 | 14,806,239 |
| 2024-05-24 | 6.93 | 7.07 | 6.92 | 6.98 | +0.72% | 25,496 | 17,849,104 |
| 2024-05-23 | 7.14 | 7.15 | 6.92 | 6.93 | -3.21% | 37,081 | 25,926,113 |
| 2024-05-22 | 7.2 | 7.2 | 7.12 | 7.16 | +0.42% | 20,165 | 14,440,514 |
| 2024-05-21 | 7.14 | 7.19 | 7.08 | 7.13 | 0% | 31,092 | 22,160,784 |
| 2024-05-20 | 7.15 | 7.18 | 7.08 | 7.13 | +0.28% | 25,141 | 17,950,164 |
| 2024-05-17 | 7.07 | 7.15 | 7.06 | 7.11 | +0.71% | 20,818 | 14,788,098 |
| 2024-05-16 | 7.07 | 7.22 | 7.06 | 7.06 | +0.43% | 34,093 | 24,346,778 |
| 2024-05-15 | 7.09 | 7.17 | 7.03 | 7.03 | -1.26% | 24,829 | 17,611,357 |
| 2024-05-14 | 7.16 | 7.2 | 7.06 | 7.12 | -0.42% | 39,632 | 28,312,146 |
| 2024-05-13 | 7.39 | 7.49 | 7.15 | 7.15 | 0% | 58,886 | 42,749,224 |
| 2024-05-10 | 7.19 | 7.23 | 7.08 | 7.15 | -0.56% | 26,868 | 19,208,174 |
| 2024-05-09 | 7.06 | 7.22 | 7.05 | 7.19 | +1.7% | 19,559 | 14,056,324 |
| 2024-05-08 | 7.12 | 7.14 | 7.06 | 7.07 | -0.84% | 19,631 | 13,927,227 |
| 2024-05-07 | 7.14 | 7.18 | 7.07 | 7.13 | 0% | 22,252 | 15,819,294 |
| 2024-05-06 | 6.92 | 7.14 | 6.91 | 7.13 | +3.78% | 29,850 | 21,076,301 |
| 2024-04-30 | 6.85 | 6.93 | 6.82 | 6.87 | +0.29% | 28,246 | 19,408,482 |
| 2024-04-29 | 6.64 | 6.85 | 6.61 | 6.85 | +2.85% | 37,070 | 25,148,590 |
| 2024-04-26 | 6.69 | 6.7 | 6.54 | 6.66 | -0.89% | 39,709 | 26,232,012 |
| 2024-04-25 | 6.9 | 6.9 | 6.68 | 6.72 | -2.61% | 47,942 | 32,240,470 |
| 2024-04-24 | 6.76 | 6.91 | 6.76 | 6.9 | +2.22% | 23,957 | 16,419,336 |
| 2024-04-23 | 6.65 | 6.8 | 6.64 | 6.75 | +1.5% | 24,016 | 16,231,739 |
| 2024-04-22 | 6.74 | 6.8 | 6.62 | 6.65 | -1.34% | 23,617 | 15,806,535 |
| 2024-04-19 | 6.72 | 6.88 | 6.67 | 6.74 | +0.3% | 27,218 | 18,390,058 |
| 2024-04-18 | 6.8 | 6.88 | 6.7 | 6.72 | -0.74% | 34,691 | 23,466,977 |
| 2024-04-17 | 6.33 | 6.79 | 6.32 | 6.77 | +8.49% | 53,997 | 35,792,840 |
| 2024-04-16 | 6.85 | 6.86 | 6.24 | 6.24 | -8.91% | 54,275 | 35,030,321 |
| 2024-04-15 | 7.09 | 7.17 | 6.77 | 6.85 | -3.52% | 51,490 | 35,530,402 |
| 2024-04-12 | 7.19 | 7.25 | 7.08 | 7.1 | -1.66% | 27,933 | 19,974,830 |
| 2024-04-11 | 7.09 | 7.39 | 7.05 | 7.22 | +0.84% | 34,227 | 24,814,493 |
| 2024-04-10 | 7.24 | 7.28 | 7.08 | 7.16 | -0.97% | 30,115 | 21,559,348 |
| 2024-04-09 | 7.22 | 7.29 | 7.2 | 7.23 | +0.28% | 27,384 | 19,841,102 |
| 2024-04-08 | 7.39 | 7.4 | 7.2 | 7.21 | -2.44% | 32,447 | 23,597,816 |
| 2024-04-03 | 7.36 | 7.42 | 7.29 | 7.39 | +0.41% | 30,833 | 22,658,117 |
| 2024-04-02 | 7.32 | 7.39 | 7.29 | 7.36 | +0.68% | 31,970 | 23,536,288 |
| 2024-04-01 | 7.29 | 7.34 | 7.26 | 7.31 | +0.41% | 30,084 | 21,943,637 |
| 2024-03-29 | 7.1 | 7.28 | 7.09 | 7.28 | +3.12% | 32,539 | 23,426,708 |
| 2024-03-28 | 6.97 | 7.11 | 6.93 | 7.06 | +1.44% | 28,879 | 20,348,636 |
| 2024-03-27 | 7.1 | 7.16 | 6.96 | 6.96 | -2.38% | 33,167 | 23,424,554 |
| 2024-03-26 | 7.2 | 7.25 | 7.01 | 7.13 | +0.42% | 35,318 | 25,136,976 |
| 2024-03-25 | 7.1 | 7.26 | 7.07 | 7.1 | -1.25% | 30,523 | 21,834,569 |
| 2024-03-22 | 7.3 | 7.32 | 7.15 | 7.19 | -1.78% | 29,515 | 21,294,535 |
| 2024-03-21 | 7.27 | 7.34 | 7.23 | 7.32 | +0.69% | 29,639 | 21,613,184 |
| 2024-03-20 | 7.19 | 7.29 | 7.19 | 7.27 | +1.11% | 35,595 | 25,805,779 |
| 2024-03-19 | 7.24 | 7.26 | 7.15 | 7.19 | -0.42% | 24,281 | 17,522,135 |
| 2024-03-18 | 7.17 | 7.24 | 7.15 | 7.22 | +0.7% | 26,599 | 19,116,347 |
| 2024-03-15 | 7.03 | 7.17 | 7.01 | 7.17 | +1.99% | 38,617 | 27,469,771 |
| 2024-03-14 | 7.05 | 7.09 | 6.95 | 7.03 | +0.86% | 38,586 | 27,134,772 |
| 2024-03-13 | 6.94 | 7.02 | 6.85 | 6.97 | +0.43% | 36,428 | 25,296,979 |
| 2024-03-12 | 6.99 | 7.1 | 6.84 | 6.94 | +2.21% | 50,844 | 35,268,569 |
| 2024-03-11 | 6.67 | 6.8 | 6.63 | 6.79 | +2.57% | 27,591 | 18,544,800 |
| 2024-03-08 | 6.62 | 6.65 | 6.53 | 6.62 | +0.46% | 16,722 | 11,028,832 |
| 2024-03-07 | 6.61 | 6.7 | 6.56 | 6.59 | +0.15% | 28,338 | 18,791,842 |
| 2024-03-06 | 6.54 | 6.63 | 6.49 | 6.58 | +0.46% | 27,234 | 17,883,195 |
| 2024-03-05 | 6.65 | 6.7 | 6.5 | 6.55 | -1.36% | 27,750 | 18,268,019 |
| 2024-03-04 | 6.7 | 6.74 | 6.52 | 6.64 | -1.19% | 27,359 | 18,102,246 |
| 2024-03-01 | 6.7 | 6.8 | 6.63 | 6.72 | +0.3% | 30,257 | 20,320,755 |
| 2024-02-29 | 6.5 | 6.71 | 6.46 | 6.7 | +3.08% | 45,719 | 30,323,409 |
| 2024-02-28 | 6.99 | 7.15 | 6.5 | 6.5 | -7.14% | 68,849 | 47,083,642 |
| 2024-02-27 | 6.81 | 7.02 | 6.76 | 7 | +3.24% | 40,679 | 28,178,115 |
| 2024-02-26 | 6.73 | 6.84 | 6.66 | 6.78 | +1.5% | 45,313 | 30,626,776 |
| 2024-02-23 | 6.63 | 6.69 | 6.56 | 6.68 | +1.67% | 38,984 | 25,848,700 |
| 2024-02-22 | 6.52 | 6.61 | 6.4 | 6.57 | +0.61% | 27,055 | 17,673,640 |
| 2024-02-21 | 6.43 | 6.66 | 6.36 | 6.53 | +1.24% | 34,816 | 22,806,637 |
| 2024-02-20 | 6.5 | 6.5 | 6.3 | 6.45 | -0.15% | 26,993 | 17,304,939 |
| 2024-02-19 | 6.36 | 6.62 | 6.36 | 6.46 | +2.38% | 44,675 | 28,907,697 |
| 2024-02-08 | 5.79 | 6.33 | 5.7 | 6.31 | +8.42% | 58,238 | 35,056,504 |
| 2024-02-07 | 5.89 | 5.99 | 5.58 | 5.82 | -1.19% | 59,713 | 34,540,869 |
| 2024-02-06 | 5.54 | 6.09 | 5.46 | 5.89 | -0.67% | 59,736 | 34,359,005 |
| 2024-02-05 | 6.59 | 6.6 | 5.93 | 5.93 | -10.02% | 59,935 | 36,243,085 |
| 2024-02-02 | 7 | 7.06 | 6.39 | 6.59 | -5.86% | 49,628 | 33,282,960 |
| 2024-02-01 | 7.16 | 7.18 | 6.86 | 7 | -1.69% | 37,495 | 26,310,922 |
| 2024-01-31 | 7.4 | 7.44 | 7.09 | 7.12 | -3.91% | 35,233 | 25,539,559 |
| 2024-01-30 | 7.6 | 7.64 | 7.39 | 7.41 | -2.5% | 31,864 | 23,946,210 |
| 2024-01-29 | 7.78 | 7.8 | 7.56 | 7.6 | -2.19% | 30,337 | 23,196,632 |
| 2024-01-26 | 7.7 | 7.86 | 7.67 | 7.77 | +1.44% | 49,775 | 38,848,169 |
| 2024-01-25 | 7.35 | 7.69 | 7.35 | 7.66 | +4.08% | 48,678 | 36,679,186 |
| 2024-01-24 | 7.22 | 7.37 | 7.09 | 7.36 | +1.94% | 41,102 | 29,805,875 |
| 2024-01-23 | 7.29 | 7.3 | 7.05 | 7.22 | -0.96% | 43,813 | 31,420,018 |
| 2024-01-22 | 7.79 | 7.79 | 7.21 | 7.29 | -6.78% | 63,256 | 47,395,381 |
| 2024-01-19 | 7.9 | 7.96 | 7.78 | 7.82 | -0.26% | 34,296 | 27,008,377 |
| 2024-01-18 | 7.96 | 8 | 7.66 | 7.84 | -1.88% | 63,903 | 49,736,774 |
| 2024-01-17 | 8.11 | 8.16 | 7.97 | 7.99 | -1.72% | 35,905 | 28,844,438 |
| 2024-01-16 | 8.27 | 8.28 | 8.02 | 8.13 | -1.33% | 38,851 | 31,529,123 |
| 2024-01-15 | 8.28 | 8.46 | 8.23 | 8.24 | -0.84% | 57,042 | 47,455,223 |
| 2024-01-12 | 8.31 | 8.49 | 8.31 | 8.31 | +0.73% | 62,460 | 52,464,084 |
| 2024-01-11 | 8.09 | 8.26 | 8.06 | 8.25 | +1.98% | 33,729 | 27,638,791 |
| 2024-01-10 | 8.17 | 8.2 | 8.02 | 8.09 | -1.1% | 30,627 | 24,816,528 |
| 2024-01-09 | 8.16 | 8.22 | 8.12 | 8.18 | +0.37% | 36,721 | 29,996,431 |
| 2024-01-08 | 8.36 | 8.36 | 8.15 | 8.15 | -1.45% | 36,035 | 29,652,138 |
| 2024-01-05 | 8.44 | 8.48 | 8.26 | 8.27 | -2.01% | 52,175 | 43,594,478 |
| 2024-01-04 | 8.51 | 8.58 | 8.39 | 8.44 | -0.82% | 65,322 | 55,226,433 |
| 2024-01-03 | 8.3 | 8.63 | 8.29 | 8.51 | +2.16% | 138,233 | 116,861,199 |
| 2024-01-02 | 8.31 | 8.38 | 8.28 | 8.33 | +0.24% | 76,819 | 64,049,751 |
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：