股票概览
7.72
-1.53%
-0.12
7.84
开盘价
7.89
最高价
7.72
最低价
45,536
成交量
数据更新至: 2024-12-31
技术指标
7.84
MA5 (5日均线)
7.90
MA10 (10日均线)
8.09
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 | 7.84 | 7.89 | 7.72 | 7.72 | -1.53% | 45,536 | 35,459,321 |
| 2024-12-30 | 7.86 | 7.92 | 7.8 | 7.84 | -1.26% | 34,075 | 26,766,705 |
| 2024-12-27 | 7.81 | 7.97 | 7.74 | 7.94 | +1.53% | 43,128 | 34,135,880 |
| 2024-12-26 | 7.83 | 7.9 | 7.8 | 7.82 | -0.76% | 32,788 | 25,733,515 |
| 2024-12-25 | 7.88 | 7.9 | 7.7 | 7.88 | 0% | 49,000 | 38,171,153 |
| 2024-12-24 | 7.86 | 7.9 | 7.76 | 7.88 | +1.03% | 41,920 | 32,818,199 |
| 2024-12-23 | 8.09 | 8.14 | 7.78 | 7.8 | -3.58% | 70,514 | 55,690,232 |
| 2024-12-20 | 7.98 | 8.14 | 7.93 | 8.09 | +1.13% | 36,167 | 29,188,767 |
| 2024-12-19 | 7.93 | 8.03 | 7.84 | 8 | -0.37% | 40,552 | 32,192,183 |
| 2024-12-18 | 7.96 | 8.08 | 7.83 | 8.03 | +1.65% | 48,559 | 38,789,213 |
| 2024-12-17 | 8.28 | 8.33 | 7.88 | 7.9 | -4.93% | 86,965 | 69,736,345 |
| 2024-12-16 | 8.32 | 8.45 | 8.27 | 8.31 | -0.24% | 30,665 | 25,576,796 |
| 2024-12-13 | 8.42 | 8.5 | 8.31 | 8.33 | -1.65% | 44,547 | 37,435,158 |
| 2024-12-12 | 8.31 | 8.47 | 8.31 | 8.47 | +1.44% | 41,028 | 34,483,608 |
| 2024-12-11 | 8.26 | 8.4 | 8.26 | 8.35 | +0.6% | 40,842 | 34,066,477 |
| 2024-12-10 | 8.6 | 8.66 | 8.28 | 8.3 | -1.07% | 72,644 | 60,979,755 |
| 2024-12-09 | 8.35 | 8.46 | 8.32 | 8.39 | +0.48% | 50,770 | 42,599,646 |
| 2024-12-06 | 8.25 | 8.35 | 8.2 | 8.35 | +1.58% | 49,505 | 41,113,580 |
| 2024-12-05 | 8.07 | 8.29 | 8.05 | 8.22 | +1.48% | 49,206 | 40,274,135 |
| 2024-12-04 | 8.25 | 8.25 | 8.06 | 8.1 | -1.7% | 36,947 | 30,143,715 |
| 2024-12-03 | 8.21 | 8.28 | 8.19 | 8.24 | 0% | 44,687 | 36,781,849 |
| 2024-12-02 | 8.15 | 8.28 | 8.13 | 8.24 | +1.1% | 50,742 | 41,662,728 |
| 2024-11-29 | 8.04 | 8.17 | 8.02 | 8.15 | +1.12% | 53,947 | 43,791,012 |
| 2024-11-28 | 8.07 | 8.12 | 8.03 | 8.06 | 0% | 39,688 | 32,084,938 |
| 2024-11-27 | 7.91 | 8.07 | 7.75 | 8.06 | +1.26% | 48,387 | 38,231,752 |
| 2024-11-26 | 7.91 | 8.09 | 7.9 | 7.96 | +0.13% | 40,998 | 32,833,859 |
| 2024-11-25 | 7.76 | 7.95 | 7.74 | 7.95 | +2.19% | 46,909 | 36,979,987 |
| 2024-11-22 | 8.2 | 8.23 | 7.77 | 7.78 | -5.12% | 107,427 | 85,174,836 |
| 2024-11-21 | 8.18 | 8.22 | 8.11 | 8.2 | +0.49% | 43,628 | 35,634,402 |
| 2024-11-20 | 8.04 | 8.2 | 8.02 | 8.16 | +0.99% | 40,716 | 33,161,869 |
| 2024-11-19 | 7.9 | 8.08 | 7.89 | 8.08 | +2.28% | 53,314 | 42,608,090 |
| 2024-11-18 | 8.09 | 8.11 | 7.88 | 7.9 | -1.25% | 72,769 | 58,105,863 |
| 2024-11-15 | 8.11 | 8.21 | 8 | 8 | -1.36% | 53,846 | 43,778,141 |
| 2024-11-14 | 8.37 | 8.37 | 8.07 | 8.11 | -2.52% | 54,363 | 44,683,048 |
| 2024-11-13 | 8.4 | 8.5 | 8.2 | 8.32 | -1.42% | 62,474 | 52,030,228 |
| 2024-11-12 | 8.38 | 8.65 | 8.37 | 8.44 | +0.6% | 103,218 | 88,022,404 |
| 2024-11-11 | 8.29 | 8.39 | 8.17 | 8.39 | +1.82% | 65,527 | 54,306,061 |
| 2024-11-08 | 8.3 | 8.38 | 8.17 | 8.24 | +0.12% | 83,875 | 69,308,772 |
| 2024-11-07 | 8.01 | 8.23 | 7.98 | 8.23 | +2.36% | 77,361 | 62,848,814 |
| 2024-11-06 | 8.07 | 8.16 | 8.01 | 8.04 | -0.62% | 79,907 | 64,535,245 |
| 2024-11-05 | 7.98 | 8.09 | 7.94 | 8.09 | +1% | 76,404 | 61,375,381 |
| 2024-11-04 | 8.06 | 8.13 | 7.91 | 8.01 | +0.13% | 72,621 | 57,930,718 |
| 2024-11-01 | 7.93 | 8.05 | 7.83 | 8 | +0.88% | 86,473 | 68,890,361 |
| 2024-10-31 | 7.95 | 8.03 | 7.88 | 7.93 | +0.13% | 74,247 | 59,040,869 |
| 2024-10-30 | 8 | 8.16 | 7.83 | 7.92 | -1.12% | 84,342 | 67,328,492 |
| 2024-10-29 | 8.18 | 8.43 | 7.98 | 8.01 | +0.13% | 146,148 | 119,190,463 |
| 2024-10-28 | 7.79 | 8 | 7.78 | 8 | +2.83% | 84,722 | 67,182,529 |
| 2024-10-25 | 7.69 | 7.78 | 7.66 | 7.78 | +0.91% | 74,443 | 57,591,763 |
| 2024-10-24 | 7.63 | 7.79 | 7.61 | 7.71 | +0.92% | 79,671 | 61,584,933 |
| 2024-10-23 | 7.61 | 7.69 | 7.55 | 7.64 | +0.53% | 69,293 | 52,902,738 |
| 2024-10-22 | 7.48 | 7.67 | 7.45 | 7.6 | +1.88% | 72,469 | 54,860,461 |
| 2024-10-21 | 7.49 | 7.54 | 7.38 | 7.46 | +0.54% | 78,926 | 58,775,451 |
| 2024-10-18 | 7.26 | 7.52 | 7.22 | 7.42 | +2.06% | 69,068 | 50,904,830 |
| 2024-10-17 | 7.34 | 7.39 | 7.26 | 7.27 | -0.55% | 37,742 | 27,663,523 |
| 2024-10-16 | 7.26 | 7.38 | 7.2 | 7.31 | -0.27% | 42,580 | 31,120,721 |
| 2024-10-15 | 7.4 | 7.5 | 7.33 | 7.33 | -1.61% | 46,490 | 34,467,783 |
| 2024-10-14 | 7.4 | 7.47 | 7.22 | 7.45 | +1.22% | 60,035 | 44,315,008 |
| 2024-10-11 | 7.63 | 7.66 | 7.3 | 7.36 | -3.41% | 71,085 | 52,852,526 |
| 2024-10-10 | 7.68 | 7.87 | 7.58 | 7.62 | +0.4% | 79,424 | 61,234,557 |
| 2024-10-09 | 8.2 | 8.3 | 7.55 | 7.59 | -7.21% | 160,699 | 126,036,583 |
| 2024-10-08 | 8.36 | 8.36 | 7.74 | 8.18 | +7.63% | 201,861 | 163,583,528 |
| 2024-09-30 | 7.28 | 7.61 | 7.06 | 7.6 | +8.73% | 174,643 | 128,471,529 |
| 2024-09-27 | 6.86 | 7 | 6.82 | 6.99 | +3.25% | 49,728 | 34,408,478 |
| 2024-09-26 | 6.59 | 6.77 | 6.53 | 6.77 | +2.73% | 60,741 | 40,536,163 |
| 2024-09-25 | 6.53 | 6.71 | 6.53 | 6.59 | +1.23% | 65,342 | 43,272,102 |
| 2024-09-24 | 6.27 | 6.52 | 6.26 | 6.51 | +4.49% | 49,178 | 31,392,373 |
| 2024-09-23 | 6.29 | 6.34 | 6.21 | 6.23 | -0.95% | 24,194 | 15,133,550 |
| 2024-09-20 | 6.39 | 6.39 | 6.25 | 6.29 | -1.56% | 27,361 | 17,249,836 |
| 2024-09-19 | 6.28 | 6.46 | 6.24 | 6.39 | +1.75% | 40,138 | 25,612,250 |
| 2024-09-18 | 6.23 | 6.43 | 6.13 | 6.28 | +1.13% | 53,573 | 33,692,291 |
| 2024-09-13 | 6.35 | 6.35 | 6.19 | 6.21 | -1.58% | 39,232 | 24,528,489 |
| 2024-09-12 | 6.4 | 6.51 | 6.31 | 6.31 | -2.02% | 46,139 | 29,558,434 |
| 2024-09-11 | 6.49 | 6.52 | 6.38 | 6.44 | -0.77% | 24,069 | 15,500,870 |
| 2024-09-10 | 6.54 | 6.55 | 6.38 | 6.49 | -0.31% | 26,930 | 17,369,077 |
| 2024-09-09 | 6.44 | 6.62 | 6.44 | 6.51 | +0.46% | 28,997 | 18,939,372 |
| 2024-09-06 | 6.59 | 6.62 | 6.47 | 6.48 | -1.82% | 30,969 | 20,248,629 |
| 2024-09-05 | 6.49 | 6.62 | 6.48 | 6.6 | +1.85% | 32,856 | 21,566,246 |
| 2024-09-04 | 6.52 | 6.57 | 6.46 | 6.48 | -1.22% | 28,373 | 18,464,473 |
| 2024-09-03 | 6.53 | 6.63 | 6.5 | 6.56 | +0.92% | 37,983 | 24,967,193 |
| 2024-09-02 | 6.54 | 6.63 | 6.5 | 6.5 | -0.76% | 43,820 | 28,748,345 |
| 2024-08-30 | 6.54 | 6.66 | 6.51 | 6.55 | -0.3% | 63,386 | 41,776,132 |
| 2024-08-29 | 6.4 | 6.59 | 6.38 | 6.57 | +1.86% | 60,623 | 39,498,739 |
| 2024-08-28 | 6.38 | 6.56 | 6.35 | 6.45 | -1.07% | 71,849 | 46,413,863 |
| 2024-08-27 | 6.22 | 6.66 | 6.22 | 6.52 | +4.15% | 103,296 | 67,116,481 |
| 2024-08-26 | 6.06 | 6.27 | 6.03 | 6.26 | +2.29% | 45,826 | 28,405,546 |
| 2024-08-23 | 6.11 | 6.18 | 6.05 | 6.12 | -0.97% | 49,471 | 30,244,398 |
| 2024-08-22 | 6.34 | 6.42 | 6.14 | 6.18 | -3.13% | 76,304 | 47,892,577 |
| 2024-08-21 | 6.3 | 6.71 | 6.29 | 6.38 | +3.24% | 104,663 | 67,360,669 |
| 2024-08-20 | 6.37 | 6.37 | 6.17 | 6.18 | -2.83% | 39,932 | 24,923,108 |
| 2024-08-19 | 6.54 | 6.56 | 6.34 | 6.36 | -2.3% | 50,284 | 32,334,227 |
| 2024-08-16 | 6.56 | 6.6 | 6.36 | 6.51 | +0.31% | 65,418 | 42,306,243 |
| 2024-08-15 | 6.42 | 6.52 | 6.38 | 6.49 | +0.78% | 35,906 | 23,151,586 |
| 2024-08-14 | 6.41 | 6.5 | 6.39 | 6.44 | -0.31% | 33,060 | 21,287,063 |
| 2024-08-13 | 6.58 | 6.58 | 6.37 | 6.46 | -1.67% | 46,997 | 30,258,965 |
| 2024-08-12 | 6.41 | 6.62 | 6.39 | 6.57 | +2.5% | 61,671 | 40,385,789 |
| 2024-08-09 | 6.61 | 6.66 | 6.41 | 6.41 | -3.9% | 68,693 | 44,596,824 |
| 2024-08-08 | 6.5 | 6.67 | 6.5 | 6.67 | +2.62% | 68,407 | 45,039,940 |
| 2024-08-07 | 6.49 | 6.56 | 6.41 | 6.5 | +0.15% | 35,265 | 22,882,834 |
| 2024-08-06 | 6.37 | 6.49 | 6.31 | 6.49 | +3.84% | 51,715 | 33,199,463 |
| 2024-08-05 | 6.44 | 6.54 | 6.25 | 6.25 | -2.95% | 59,436 | 38,022,983 |
| 2024-08-02 | 6.5 | 6.58 | 6.37 | 6.44 | 0% | 62,902 | 40,821,995 |
| 2024-08-01 | 6.39 | 6.54 | 6.35 | 6.44 | +0.63% | 59,570 | 38,212,317 |
| 2024-07-31 | 6.12 | 6.4 | 6.08 | 6.4 | +4.75% | 53,776 | 33,734,376 |
| 2024-07-30 | 6.04 | 6.13 | 6.04 | 6.11 | +1.16% | 23,957 | 14,583,794 |
| 2024-07-29 | 6.07 | 6.11 | 6 | 6.04 | -0.66% | 29,349 | 17,732,535 |
| 2024-07-26 | 6.01 | 6.13 | 6.01 | 6.08 | +1% | 25,714 | 15,632,343 |
| 2024-07-25 | 5.97 | 6.1 | 5.91 | 6.02 | 0% | 29,205 | 17,588,957 |
| 2024-07-24 | 6.05 | 6.12 | 5.93 | 6.02 | -0.66% | 33,988 | 20,445,681 |
| 2024-07-23 | 6.19 | 6.2 | 6.05 | 6.06 | -1.94% | 23,931 | 14,650,791 |
| 2024-07-22 | 6.13 | 6.2 | 6.03 | 6.18 | +0.98% | 22,204 | 13,630,459 |
| 2024-07-19 | 6.09 | 6.16 | 6.03 | 6.12 | +0.33% | 24,754 | 15,108,901 |
| 2024-07-18 | 5.99 | 6.12 | 5.92 | 6.1 | +1.5% | 38,361 | 23,075,789 |
| 2024-07-17 | 6.02 | 6.07 | 5.93 | 6.01 | 0% | 35,159 | 21,098,175 |
| 2024-07-16 | 6.06 | 6.12 | 5.99 | 6.01 | -1.48% | 32,780 | 19,765,691 |
| 2024-07-15 | 6.3 | 6.3 | 6.07 | 6.1 | -2.71% | 27,918 | 17,089,359 |
| 2024-07-12 | 6.23 | 6.36 | 6.23 | 6.27 | +0.64% | 25,541 | 16,061,904 |
| 2024-07-11 | 6.11 | 6.26 | 6.1 | 6.23 | +3.32% | 36,698 | 22,716,507 |
| 2024-07-10 | 6.1 | 6.15 | 5.98 | 6.03 | -1.31% | 24,723 | 14,965,973 |
| 2024-07-09 | 6.09 | 6.13 | 5.92 | 6.11 | +0.16% | 44,996 | 27,179,675 |
| 2024-07-08 | 6.31 | 6.31 | 6.06 | 6.1 | -3.17% | 54,232 | 33,272,188 |
| 2024-07-05 | 6.11 | 6.31 | 6.03 | 6.3 | +3.45% | 49,986 | 31,000,403 |
| 2024-07-04 | 6.34 | 6.34 | 6.05 | 6.09 | -3.79% | 35,130 | 21,620,704 |
| 2024-07-03 | 6.4 | 6.44 | 6.29 | 6.33 | -1.09% | 24,729 | 15,711,928 |
| 2024-07-02 | 6.3 | 6.44 | 6.28 | 6.4 | +1.27% | 31,675 | 20,237,863 |
| 2024-07-01 | 6.24 | 6.33 | 6.15 | 6.32 | +1.12% | 42,691 | 26,691,567 |
| 2024-06-28 | 6.23 | 6.36 | 6.2 | 6.25 | +0.48% | 36,781 | 23,120,666 |
| 2024-06-27 | 6.39 | 6.42 | 6.22 | 6.22 | -2.51% | 26,683 | 16,823,226 |
| 2024-06-26 | 6.19 | 6.38 | 6.13 | 6.38 | +3.07% | 36,859 | 23,012,314 |
| 2024-06-25 | 6.2 | 6.24 | 6.09 | 6.19 | +0.81% | 33,044 | 20,427,258 |
| 2024-06-24 | 6.39 | 6.39 | 6.08 | 6.14 | -4.21% | 41,981 | 25,997,148 |
| 2024-06-21 | 6.42 | 6.49 | 6.25 | 6.41 | +0.47% | 37,101 | 23,726,639 |
| 2024-06-20 | 6.54 | 6.6 | 6.32 | 6.38 | -2.15% | 50,283 | 32,435,234 |
| 2024-06-19 | 6.62 | 6.65 | 6.5 | 6.52 | -1.66% | 40,219 | 26,331,235 |
| 2024-06-18 | 6.74 | 6.88 | 6.54 | 6.63 | +0.15% | 53,420 | 35,341,715 |
| 2024-06-17 | 6.64 | 6.69 | 6.54 | 6.62 | -0.15% | 36,259 | 23,930,151 |
| 2024-06-14 | 6.64 | 6.66 | 6.52 | 6.63 | +0.15% | 37,456 | 24,736,723 |
| 2024-06-13 | 6.65 | 6.72 | 6.58 | 6.62 | -0.75% | 45,275 | 30,136,332 |
| 2024-06-12 | 6.62 | 6.77 | 6.61 | 6.67 | +0.3% | 48,796 | 32,627,227 |
| 2024-06-11 | 6.73 | 6.73 | 6.54 | 6.65 | -3.48% | 74,967 | 49,634,284 |
| 2024-06-07 | 6.68 | 6.93 | 6.68 | 6.89 | +2.99% | 52,456 | 35,953,528 |
| 2024-06-06 | 7.1 | 7.19 | 6.59 | 6.69 | -6.43% | 91,915 | 62,498,905 |
| 2024-06-05 | 7.27 | 7.27 | 7.11 | 7.15 | -1.79% | 34,171 | 24,523,259 |
| 2024-06-04 | 7.4 | 7.41 | 7.19 | 7.28 | -1.75% | 39,226 | 28,528,490 |
| 2024-06-03 | 7.65 | 7.65 | 7.33 | 7.41 | -2.88% | 42,607 | 31,791,854 |
| 2024-05-31 | 7.59 | 7.66 | 7.55 | 7.63 | +0.79% | 27,027 | 20,558,384 |
| 2024-05-30 | 7.57 | 7.68 | 7.5 | 7.57 | -0.26% | 24,252 | 18,426,472 |
| 2024-05-29 | 7.61 | 7.68 | 7.57 | 7.59 | -0.13% | 19,983 | 15,222,750 |
| 2024-05-28 | 7.79 | 7.79 | 7.54 | 7.6 | -1.94% | 37,584 | 28,660,449 |
| 2024-05-27 | 7.8 | 7.81 | 7.6 | 7.75 | -0.26% | 43,842 | 33,886,654 |
| 2024-05-24 | 7.81 | 7.92 | 7.76 | 7.77 | -0.51% | 22,669 | 17,765,862 |
| 2024-05-23 | 7.96 | 8 | 7.8 | 7.81 | -2.5% | 27,577 | 21,719,696 |
| 2024-05-22 | 8.06 | 8.1 | 7.99 | 8.01 | +0.13% | 21,246 | 17,067,298 |
| 2024-05-21 | 8.26 | 8.26 | 7.95 | 8 | -2.32% | 32,908 | 26,388,791 |
| 2024-05-20 | 8.22 | 8.37 | 8.15 | 8.19 | -0.36% | 38,216 | 31,527,561 |
| 2024-05-17 | 8.21 | 8.31 | 8.12 | 8.22 | +0.49% | 21,856 | 17,930,145 |
| 2024-05-16 | 8.32 | 8.33 | 8.17 | 8.18 | -0.73% | 23,696 | 19,542,068 |
| 2024-05-15 | 8.4 | 8.47 | 8.23 | 8.24 | -1.9% | 33,688 | 27,957,320 |
| 2024-05-14 | 8.27 | 8.54 | 8.25 | 8.4 | +1.82% | 44,423 | 37,573,007 |
| 2024-05-13 | 8.45 | 8.49 | 8.22 | 8.25 | -2.71% | 39,958 | 33,316,545 |
| 2024-05-10 | 8.6 | 8.68 | 8.41 | 8.48 | -1.28% | 35,011 | 29,846,889 |
| 2024-05-09 | 8.53 | 8.64 | 8.48 | 8.59 | +1.42% | 34,174 | 29,321,649 |
| 2024-05-08 | 8.54 | 8.57 | 8.42 | 8.47 | -0.59% | 34,896 | 29,679,067 |
| 2024-05-07 | 8.54 | 8.57 | 8.41 | 8.52 | +0.59% | 44,487 | 37,827,827 |
| 2024-05-06 | 8.39 | 8.56 | 8.36 | 8.47 | +2.05% | 52,078 | 44,122,727 |
| 2024-04-30 | 8.24 | 8.32 | 8.16 | 8.3 | +1.1% | 46,912 | 38,778,034 |
| 2024-04-29 | 7.9 | 8.24 | 7.86 | 8.21 | +3.14% | 40,778 | 33,026,160 |
| 2024-04-26 | 7.8 | 8.01 | 7.72 | 7.96 | -1% | 49,454 | 38,969,409 |
| 2024-04-25 | 7.93 | 8.05 | 7.87 | 8.04 | +1.26% | 37,305 | 29,791,900 |
| 2024-04-24 | 7.75 | 7.95 | 7.69 | 7.94 | +2.45% | 28,915 | 22,723,089 |
| 2024-04-23 | 7.53 | 7.76 | 7.51 | 7.75 | +3.06% | 39,064 | 29,858,983 |
| 2024-04-22 | 7.54 | 7.65 | 7.36 | 7.52 | -0.13% | 25,339 | 19,048,171 |
| 2024-04-19 | 7.46 | 7.64 | 7.39 | 7.53 | +0.67% | 21,822 | 16,428,002 |
| 2024-04-18 | 7.49 | 7.59 | 7.36 | 7.48 | 0% | 28,001 | 20,966,323 |
| 2024-04-17 | 7.3 | 7.58 | 7.3 | 7.48 | +3.89% | 36,546 | 27,122,585 |
| 2024-04-16 | 7.5 | 7.5 | 7.09 | 7.2 | -4.64% | 65,478 | 47,242,070 |
| 2024-04-15 | 7.95 | 7.97 | 7.46 | 7.55 | -4.79% | 58,563 | 44,786,042 |
| 2024-04-12 | 8.03 | 8.04 | 7.88 | 7.93 | -1.25% | 33,924 | 26,980,657 |
| 2024-04-11 | 8.01 | 8.12 | 7.94 | 8.03 | +0.25% | 30,714 | 24,704,456 |
| 2024-04-10 | 8.2 | 8.2 | 7.97 | 8.01 | -2.08% | 28,910 | 23,285,146 |
| 2024-04-09 | 7.99 | 8.19 | 7.92 | 8.18 | +3.28% | 30,229 | 24,380,785 |
| 2024-04-08 | 8.05 | 8.15 | 7.91 | 7.92 | -3.18% | 33,293 | 26,690,153 |
| 2024-04-03 | 8.23 | 8.26 | 8.06 | 8.18 | -0.61% | 31,009 | 25,311,027 |
| 2024-04-02 | 8.05 | 8.25 | 8.05 | 8.23 | +1.35% | 38,331 | 31,370,484 |
| 2024-04-01 | 7.96 | 8.13 | 7.96 | 8.12 | +2.4% | 24,552 | 19,747,117 |
| 2024-03-29 | 7.79 | 7.94 | 7.74 | 7.93 | +1.54% | 24,178 | 18,958,795 |
| 2024-03-28 | 7.7 | 7.95 | 7.65 | 7.81 | +1.56% | 31,382 | 24,539,661 |
| 2024-03-27 | 7.84 | 7.92 | 7.66 | 7.69 | -1.91% | 26,816 | 21,005,199 |
| 2024-03-26 | 7.81 | 7.89 | 7.7 | 7.84 | +0.64% | 34,278 | 26,730,525 |
| 2024-03-25 | 8 | 8.08 | 7.79 | 7.79 | -2.99% | 36,969 | 29,345,961 |
| 2024-03-22 | 8.28 | 8.28 | 7.96 | 8.03 | -3.02% | 39,308 | 31,750,438 |
| 2024-03-21 | 8.35 | 8.36 | 8.21 | 8.28 | -0.12% | 34,482 | 28,575,528 |
| 2024-03-20 | 8.19 | 8.33 | 8.16 | 8.29 | +1.1% | 31,807 | 26,250,261 |
| 2024-03-19 | 8.34 | 8.36 | 8.18 | 8.2 | -1.56% | 39,450 | 32,597,049 |
| 2024-03-18 | 8.09 | 8.36 | 8.04 | 8.33 | +3.09% | 58,874 | 48,339,877 |
| 2024-03-15 | 8.07 | 8.18 | 7.94 | 8.08 | -0.37% | 60,366 | 48,585,578 |
| 2024-03-14 | 8.25 | 8.37 | 8 | 8.11 | -0.86% | 48,401 | 39,517,069 |
| 2024-03-13 | 8.35 | 8.36 | 8.1 | 8.18 | -2.04% | 87,585 | 71,574,471 |
| 2024-03-12 | 8.06 | 8.39 | 8.06 | 8.35 | +4.51% | 71,350 | 59,085,476 |
| 2024-03-11 | 7.92 | 8.02 | 7.85 | 7.99 | +1.91% | 28,987 | 23,013,286 |
| 2024-03-08 | 7.88 | 7.92 | 7.77 | 7.84 | +0.9% | 23,299 | 18,249,634 |
| 2024-03-07 | 7.82 | 7.9 | 7.73 | 7.77 | -1.02% | 31,326 | 24,492,318 |
| 2024-03-06 | 7.85 | 7.93 | 7.72 | 7.85 | 0% | 32,789 | 25,563,925 |
| 2024-03-05 | 7.94 | 7.98 | 7.76 | 7.85 | -1.75% | 39,962 | 31,480,131 |
| 2024-03-04 | 8.04 | 8.16 | 7.95 | 7.99 | -0.75% | 44,970 | 36,054,920 |
| 2024-03-01 | 8.07 | 8.1 | 7.93 | 8.05 | -0.12% | 28,981 | 23,192,950 |
| 2024-02-29 | 7.65 | 8.07 | 7.65 | 8.06 | +3.47% | 61,620 | 49,033,071 |
| 2024-02-28 | 8.19 | 8.45 | 7.74 | 7.79 | -4.53% | 98,462 | 80,002,197 |
| 2024-02-27 | 8 | 8.16 | 7.93 | 8.16 | +1.37% | 44,920 | 36,315,764 |
| 2024-02-26 | 8 | 8.27 | 7.96 | 8.05 | -0.12% | 75,959 | 61,479,423 |
| 2024-02-23 | 7.76 | 8.19 | 7.76 | 8.06 | +5.36% | 87,904 | 69,736,044 |
| 2024-02-22 | 7.45 | 7.67 | 7.43 | 7.65 | +1.73% | 69,973 | 53,136,002 |
| 2024-02-21 | 7.49 | 7.72 | 7.41 | 7.52 | -1.05% | 99,281 | 75,281,105 |
| 2024-02-20 | 7.26 | 7.66 | 7.11 | 7.6 | +3.68% | 69,745 | 52,518,349 |
| 2024-02-19 | 7.08 | 7.67 | 7.06 | 7.33 | +4.27% | 110,304 | 81,376,956 |
| 2024-02-08 | 6.43 | 7.03 | 6.05 | 7.03 | +10.02% | 137,175 | 90,297,796 |
| 2024-02-07 | 6.55 | 6.78 | 6.31 | 6.39 | -1.69% | 126,146 | 82,325,597 |
| 2024-02-06 | 6.18 | 6.74 | 5.78 | 6.5 | +3.17% | 106,512 | 65,958,419 |
| 2024-02-05 | 6.87 | 6.93 | 6.26 | 6.3 | -9.35% | 97,021 | 61,951,545 |
| 2024-02-02 | 7.33 | 7.46 | 6.68 | 6.95 | -5.18% | 86,123 | 60,771,128 |
| 2024-02-01 | 7.46 | 7.5 | 7.17 | 7.33 | -1.61% | 51,790 | 37,988,502 |
| 2024-01-31 | 7.9 | 7.95 | 7.44 | 7.45 | -5.34% | 63,145 | 48,225,981 |
| 2024-01-30 | 8.19 | 8.19 | 7.85 | 7.87 | -4.37% | 46,168 | 36,952,927 |
| 2024-01-29 | 8.51 | 8.59 | 8.19 | 8.23 | -2.83% | 40,118 | 33,346,005 |
| 2024-01-26 | 8.55 | 8.69 | 8.38 | 8.47 | -0.94% | 52,198 | 44,617,447 |
| 2024-01-25 | 8.11 | 8.55 | 8.06 | 8.55 | +5.43% | 57,078 | 47,648,166 |
| 2024-01-24 | 8.25 | 8.36 | 7.85 | 8.11 | -1.46% | 89,548 | 72,208,545 |
| 2024-01-23 | 8.33 | 8.44 | 8.13 | 8.23 | -1.2% | 75,045 | 61,759,822 |
| 2024-01-22 | 8.97 | 9.05 | 8.3 | 8.33 | -6.82% | 72,877 | 62,981,789 |
| 2024-01-19 | 9.02 | 9.22 | 8.92 | 8.94 | -0.89% | 46,213 | 41,841,405 |
| 2024-01-18 | 9.07 | 9.12 | 8.75 | 9.02 | -0.66% | 55,776 | 49,719,394 |
| 2024-01-17 | 9.6 | 9.65 | 9.05 | 9.08 | -5.71% | 74,978 | 69,143,064 |
| 2024-01-16 | 9.79 | 9.79 | 9.55 | 9.63 | -1.23% | 21,148 | 20,360,136 |
| 2024-01-15 | 9.73 | 9.85 | 9.63 | 9.75 | +0.1% | 17,825 | 17,345,306 |
| 2024-01-12 | 9.9 | 9.99 | 9.73 | 9.74 | -1.72% | 23,111 | 22,789,240 |
| 2024-01-11 | 9.81 | 9.92 | 9.78 | 9.91 | +1.02% | 17,999 | 17,752,475 |
| 2024-01-10 | 9.97 | 9.97 | 9.79 | 9.81 | -1.6% | 23,987 | 23,613,476 |
| 2024-01-09 | 9.85 | 10.04 | 9.81 | 9.97 | +1.22% | 33,003 | 32,797,581 |
| 2024-01-08 | 10.08 | 10.1 | 9.83 | 9.85 | -2.48% | 25,535 | 25,408,353 |
| 2024-01-05 | 10.4 | 10.4 | 10.03 | 10.1 | -2.04% | 33,171 | 33,792,319 |
| 2024-01-04 | 10.5 | 10.5 | 10.26 | 10.31 | -0.29% | 21,927 | 22,642,353 |
| 2024-01-03 | 10.54 | 10.62 | 10.29 | 10.34 | -1.52% | 28,663 | 29,887,869 |
| 2024-01-02 | 10.41 | 10.56 | 10.29 | 10.5 | +1.25% | 27,414 | 28,668,297 |
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：