股票概览
7.63
-1.17%
-0.09
7.76
开盘价
7.86
最高价
7.6
最低价
27,538
成交量
数据更新至: 2024-12-31
技术指标
7.67
MA5 (5日均线)
7.91
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 | 7.76 | 7.86 | 7.6 | 7.63 | -1.17% | 27,538 | 21,285,032 |
| 2024-12-30 | 7.9 | 7.9 | 7.51 | 7.72 | -2.15% | 51,024 | 39,195,350 |
| 2024-12-27 | 7.71 | 8.06 | 7.56 | 7.89 | +3.82% | 53,762 | 42,257,885 |
| 2024-12-26 | 7.46 | 7.75 | 7.46 | 7.6 | +1.06% | 36,704 | 27,996,326 |
| 2024-12-25 | 7.68 | 7.71 | 7.28 | 7.52 | -2.21% | 45,140 | 33,588,960 |
| 2024-12-24 | 7.81 | 7.96 | 7.58 | 7.69 | -1.54% | 60,543 | 46,741,154 |
| 2024-12-23 | 8.46 | 8.48 | 7.73 | 7.81 | -7.24% | 69,881 | 55,863,366 |
| 2024-12-20 | 8.44 | 8.56 | 8.38 | 8.42 | +0.6% | 37,928 | 32,084,266 |
| 2024-12-19 | 8.34 | 8.47 | 8.23 | 8.37 | -0.36% | 40,817 | 34,094,615 |
| 2024-12-18 | 8.34 | 8.55 | 8.22 | 8.4 | -1.75% | 54,867 | 46,115,898 |
| 2024-12-17 | 9.32 | 9.32 | 8.5 | 8.55 | -6.86% | 76,515 | 66,971,636 |
| 2024-12-16 | 9.13 | 9.32 | 9.11 | 9.18 | +0.55% | 60,827 | 56,032,803 |
| 2024-12-13 | 9.4 | 9.4 | 9.12 | 9.13 | -2.98% | 64,381 | 59,227,401 |
| 2024-12-12 | 9.22 | 9.41 | 9.11 | 9.41 | +3.41% | 109,281 | 101,740,889 |
| 2024-12-11 | 8.99 | 9.15 | 8.94 | 9.1 | +0.89% | 53,574 | 48,614,322 |
| 2024-12-10 | 9.47 | 9.47 | 9 | 9.02 | -1.2% | 85,889 | 78,533,822 |
| 2024-12-09 | 9.06 | 9.14 | 8.88 | 9.13 | +0.77% | 67,511 | 61,009,768 |
| 2024-12-06 | 8.97 | 9.15 | 8.97 | 9.06 | +0.89% | 77,143 | 69,846,835 |
| 2024-12-05 | 8.69 | 9.02 | 8.63 | 8.98 | +2.39% | 89,495 | 79,834,190 |
| 2024-12-04 | 9.15 | 9.17 | 8.7 | 8.77 | -6.1% | 122,152 | 109,128,836 |
| 2024-12-03 | 9.28 | 9.89 | 9.05 | 9.34 | +0.65% | 171,462 | 161,117,496 |
| 2024-12-02 | 9.02 | 9.28 | 8.85 | 9.28 | +2.32% | 160,768 | 145,572,555 |
| 2024-11-29 | 9.35 | 9.43 | 8.78 | 9.07 | -2.26% | 221,112 | 199,271,357 |
| 2024-11-28 | 8.44 | 9.28 | 8.44 | 9.28 | +9.95% | 121,845 | 109,231,756 |
| 2024-11-27 | 8.41 | 8.46 | 8.17 | 8.44 | +0.36% | 49,381 | 41,185,650 |
| 2024-11-26 | 8.57 | 8.69 | 8.35 | 8.41 | -1.98% | 53,341 | 45,305,986 |
| 2024-11-25 | 8.43 | 8.63 | 8.38 | 8.58 | +0.7% | 68,747 | 58,546,021 |
| 2024-11-22 | 8.7 | 9.05 | 8.51 | 8.52 | -2.85% | 111,831 | 97,923,330 |
| 2024-11-21 | 8.68 | 8.89 | 8.52 | 8.77 | -0.23% | 103,574 | 89,955,987 |
| 2024-11-20 | 8.34 | 9.12 | 8.2 | 8.79 | +5.4% | 120,347 | 104,591,777 |
| 2024-11-19 | 8.21 | 8.34 | 7.98 | 8.34 | +1.46% | 55,350 | 45,255,869 |
| 2024-11-18 | 8.44 | 8.6 | 8.1 | 8.22 | -2.49% | 73,144 | 60,484,595 |
| 2024-11-15 | 8.36 | 8.68 | 8.35 | 8.43 | +0.24% | 78,126 | 66,699,861 |
| 2024-11-14 | 8.66 | 8.7 | 8.4 | 8.41 | -2.32% | 57,050 | 48,600,888 |
| 2024-11-13 | 8.68 | 8.81 | 8.44 | 8.61 | -0.81% | 62,956 | 54,069,853 |
| 2024-11-12 | 8.95 | 8.95 | 8.58 | 8.68 | -2.14% | 92,712 | 81,277,118 |
| 2024-11-11 | 8.75 | 8.95 | 8.63 | 8.87 | +2.07% | 96,610 | 84,964,602 |
| 2024-11-08 | 8.93 | 8.98 | 8.62 | 8.69 | -2.58% | 119,065 | 103,953,255 |
| 2024-11-07 | 8.66 | 8.97 | 8.41 | 8.92 | +3% | 125,396 | 110,377,829 |
| 2024-11-06 | 8.45 | 8.76 | 8.35 | 8.66 | +3.34% | 162,671 | 140,027,530 |
| 2024-11-05 | 8.22 | 8.55 | 8.22 | 8.38 | +1.82% | 164,705 | 137,620,675 |
| 2024-11-04 | 8.23 | 8.6 | 8.23 | 8.23 | -9.96% | 213,598 | 177,005,057 |
| 2024-11-01 | 9.51 | 10.99 | 9.14 | 9.14 | -10.04% | 234,910 | 232,897,460 |
| 2024-10-31 | 10.52 | 10.52 | 9.78 | 10.16 | +6.17% | 406,167 | 414,854,565 |
| 2024-10-30 | 9.31 | 9.57 | 9.07 | 9.57 | +10% | 141,348 | 132,615,606 |
| 2024-10-29 | 8.7 | 8.7 | 8.7 | 8.7 | +9.99% | 12,841 | 11,171,696 |
| 2024-10-28 | 7.63 | 7.91 | 7.63 | 7.91 | +10.01% | 47,332 | 37,232,845 |
| 2024-10-25 | 7.02 | 7.21 | 7.01 | 7.19 | +3.01% | 50,258 | 35,976,994 |
| 2024-10-24 | 7.06 | 7.15 | 6.91 | 6.98 | -1.27% | 51,233 | 35,786,178 |
| 2024-10-23 | 7.32 | 7.45 | 7.05 | 7.07 | +1.29% | 97,338 | 69,907,580 |
| 2024-10-22 | 6.89 | 6.98 | 6.81 | 6.98 | +1.16% | 44,777 | 30,909,172 |
| 2024-10-21 | 6.64 | 6.96 | 6.6 | 6.9 | +3.6% | 61,129 | 41,849,714 |
| 2024-10-18 | 6.53 | 6.71 | 6.43 | 6.66 | +1.99% | 42,132 | 27,686,716 |
| 2024-10-17 | 6.54 | 6.7 | 6.49 | 6.53 | -0.15% | 41,574 | 27,429,086 |
| 2024-10-16 | 6.42 | 6.64 | 6.42 | 6.54 | +0.15% | 41,529 | 27,274,540 |
| 2024-10-15 | 6.59 | 6.74 | 6.51 | 6.53 | -2.1% | 52,518 | 34,835,120 |
| 2024-10-14 | 6.61 | 6.75 | 6.42 | 6.67 | +6.55% | 72,063 | 47,223,404 |
| 2024-10-11 | 6.57 | 6.57 | 6.17 | 6.26 | -5.72% | 55,390 | 35,174,238 |
| 2024-10-10 | 6.33 | 6.66 | 6.17 | 6.64 | +5.4% | 91,578 | 59,086,923 |
| 2024-10-09 | 6.86 | 6.86 | 6.3 | 6.3 | -10% | 81,936 | 52,916,227 |
| 2024-10-08 | 7.3 | 7.31 | 6.57 | 7 | +4.63% | 108,843 | 75,759,570 |
| 2024-09-30 | 6.35 | 6.8 | 6.23 | 6.69 | +7.56% | 97,642 | 63,630,513 |
| 2024-09-27 | 6.16 | 6.23 | 6.05 | 6.22 | +2.81% | 29,957 | 18,381,761 |
| 2024-09-26 | 5.93 | 6.05 | 5.9 | 6.05 | +2.02% | 30,751 | 18,431,296 |
| 2024-09-25 | 5.86 | 5.99 | 5.83 | 5.93 | +2.24% | 33,072 | 19,600,152 |
| 2024-09-24 | 5.67 | 5.81 | 5.67 | 5.8 | +2.65% | 32,078 | 18,456,793 |
| 2024-09-23 | 5.64 | 5.68 | 5.54 | 5.65 | +0.18% | 21,861 | 12,290,298 |
| 2024-09-20 | 5.68 | 5.7 | 5.59 | 5.64 | -0.7% | 15,292 | 8,619,961 |
| 2024-09-19 | 5.48 | 5.69 | 5.48 | 5.68 | +3.46% | 30,698 | 17,300,116 |
| 2024-09-18 | 5.64 | 5.68 | 5.43 | 5.49 | -3.35% | 28,615 | 15,775,765 |
| 2024-09-13 | 5.71 | 5.79 | 5.66 | 5.68 | -0.87% | 17,458 | 9,955,718 |
| 2024-09-12 | 5.76 | 5.84 | 5.69 | 5.73 | 0% | 18,527 | 10,705,031 |
| 2024-09-11 | 5.75 | 5.78 | 5.68 | 5.73 | -0.17% | 15,003 | 8,592,815 |
| 2024-09-10 | 5.69 | 5.77 | 5.64 | 5.74 | +1.06% | 17,442 | 9,942,781 |
| 2024-09-09 | 5.61 | 5.75 | 5.52 | 5.68 | +0.71% | 20,360 | 11,544,880 |
| 2024-09-06 | 5.73 | 5.8 | 5.63 | 5.64 | -2.25% | 19,589 | 11,145,785 |
| 2024-09-05 | 5.66 | 5.77 | 5.65 | 5.77 | +2.49% | 19,926 | 11,410,049 |
| 2024-09-04 | 5.7 | 5.76 | 5.6 | 5.63 | -2.26% | 23,223 | 13,151,050 |
| 2024-09-03 | 5.71 | 5.83 | 5.68 | 5.76 | +0.17% | 24,856 | 14,301,094 |
| 2024-09-02 | 5.74 | 5.9 | 5.69 | 5.75 | -0.17% | 37,393 | 21,726,576 |
| 2024-08-30 | 5.63 | 5.84 | 5.59 | 5.76 | +2.31% | 31,480 | 18,063,316 |
| 2024-08-29 | 5.64 | 5.66 | 5.5 | 5.63 | -0.18% | 27,449 | 15,284,401 |
| 2024-08-28 | 5.59 | 5.72 | 5.49 | 5.64 | +0.53% | 24,279 | 13,622,108 |
| 2024-08-27 | 5.8 | 5.8 | 5.56 | 5.61 | -1.75% | 19,659 | 11,096,020 |
| 2024-08-26 | 5.58 | 5.75 | 5.55 | 5.71 | +3.07% | 26,559 | 15,081,240 |
| 2024-08-23 | 5.71 | 5.72 | 5.53 | 5.54 | -3.15% | 30,190 | 16,864,989 |
| 2024-08-22 | 5.83 | 5.97 | 5.71 | 5.72 | -2.22% | 30,936 | 18,066,131 |
| 2024-08-21 | 5.8 | 5.95 | 5.78 | 5.85 | -0.17% | 27,146 | 15,893,416 |
| 2024-08-20 | 5.82 | 5.93 | 5.69 | 5.86 | +1.38% | 43,453 | 25,208,209 |
| 2024-08-19 | 5.78 | 5.83 | 5.68 | 5.78 | -0.69% | 31,283 | 18,060,434 |
| 2024-08-16 | 6.05 | 6.05 | 5.79 | 5.82 | -2.68% | 48,041 | 28,116,346 |
| 2024-08-15 | 6 | 6.08 | 5.95 | 5.98 | -1.64% | 52,242 | 31,389,184 |
| 2024-08-14 | 5.93 | 6.19 | 5.93 | 6.08 | +1.84% | 73,764 | 44,927,711 |
| 2024-08-13 | 5.99 | 6.08 | 5.75 | 5.97 | -4.02% | 80,964 | 48,068,114 |
| 2024-08-12 | 6.55 | 6.76 | 5.9 | 6.22 | +1.14% | 137,797 | 85,976,158 |
| 2024-08-09 | 6.16 | 6.21 | 6.11 | 6.15 | +0.16% | 26,270 | 16,186,720 |
| 2024-08-08 | 6.13 | 6.23 | 6.08 | 6.14 | +0.16% | 29,981 | 18,417,463 |
| 2024-08-07 | 6.14 | 6.17 | 6.02 | 6.13 | -1.29% | 41,996 | 25,647,316 |
| 2024-08-06 | 5.92 | 6.21 | 5.72 | 6.21 | +6.7% | 63,997 | 38,543,357 |
| 2024-08-05 | 5.91 | 6.02 | 5.82 | 5.82 | -2.51% | 25,834 | 15,330,097 |
| 2024-08-02 | 6.01 | 6.08 | 5.94 | 5.97 | -1.49% | 28,376 | 16,999,521 |
| 2024-08-01 | 6.06 | 6.17 | 6 | 6.06 | +0.33% | 24,774 | 15,030,304 |
| 2024-07-31 | 5.92 | 6.06 | 5.89 | 6.04 | +2.55% | 34,124 | 20,396,058 |
| 2024-07-30 | 5.85 | 5.93 | 5.77 | 5.89 | +1.2% | 25,189 | 14,731,451 |
| 2024-07-29 | 5.81 | 5.85 | 5.66 | 5.82 | +1.22% | 26,051 | 15,048,197 |
| 2024-07-26 | 5.65 | 5.78 | 5.6 | 5.75 | +1.95% | 22,000 | 12,578,032 |
| 2024-07-25 | 5.54 | 5.71 | 5.49 | 5.64 | +1.81% | 27,166 | 15,241,775 |
| 2024-07-24 | 5.67 | 5.72 | 5.52 | 5.54 | -3.48% | 40,978 | 22,919,624 |
| 2024-07-23 | 5.7 | 6.21 | 5.69 | 5.74 | +1.06% | 56,932 | 33,489,890 |
| 2024-07-22 | 5.69 | 5.73 | 5.57 | 5.68 | +0.35% | 20,195 | 11,429,738 |
| 2024-07-19 | 5.61 | 5.72 | 5.53 | 5.66 | +0.35% | 21,624 | 12,175,641 |
| 2024-07-18 | 5.7 | 5.7 | 5.53 | 5.64 | -1.57% | 21,742 | 12,219,027 |
| 2024-07-17 | 5.8 | 5.84 | 5.69 | 5.73 | -0.87% | 18,079 | 10,379,947 |
| 2024-07-16 | 5.85 | 5.88 | 5.68 | 5.78 | -1.37% | 31,280 | 17,979,718 |
| 2024-07-15 | 5.96 | 5.97 | 5.81 | 5.86 | -1.68% | 29,044 | 17,000,094 |
| 2024-07-12 | 5.96 | 6.15 | 5.91 | 5.96 | 0% | 46,798 | 28,167,077 |
| 2024-07-11 | 5.71 | 5.97 | 5.7 | 5.96 | +5.86% | 44,400 | 26,066,767 |
| 2024-07-10 | 5.84 | 5.86 | 5.6 | 5.63 | -5.38% | 47,653 | 27,162,461 |
| 2024-07-09 | 5.89 | 5.97 | 5.68 | 5.95 | +1.02% | 31,296 | 18,292,557 |
| 2024-07-08 | 6.07 | 6.08 | 5.81 | 5.89 | -2.81% | 25,704 | 15,160,035 |
| 2024-07-05 | 5.98 | 6.09 | 5.77 | 6.06 | +1.68% | 27,465 | 16,428,112 |
| 2024-07-04 | 6.27 | 6.29 | 5.93 | 5.96 | -5.1% | 45,330 | 27,296,625 |
| 2024-07-03 | 6.35 | 6.39 | 6.25 | 6.28 | -1.1% | 22,701 | 14,302,575 |
| 2024-07-02 | 6.19 | 6.45 | 6.16 | 6.35 | +2.92% | 43,173 | 27,394,316 |
| 2024-07-01 | 6.12 | 6.29 | 6.04 | 6.17 | +0.49% | 31,471 | 19,338,248 |
| 2024-06-28 | 6.24 | 6.26 | 6.11 | 6.14 | -0.32% | 33,206 | 20,484,779 |
| 2024-06-27 | 6.3 | 6.39 | 6.15 | 6.16 | -2.22% | 38,801 | 24,288,115 |
| 2024-06-26 | 6.1 | 6.3 | 6.03 | 6.3 | +2.77% | 49,312 | 30,431,599 |
| 2024-06-25 | 6.25 | 6.34 | 6.05 | 6.13 | -4.07% | 59,183 | 36,657,953 |
| 2024-06-24 | 6.47 | 6.87 | 6.15 | 6.39 | -1.99% | 78,114 | 49,715,530 |
| 2024-06-21 | 6.27 | 6.54 | 6.1 | 6.52 | +4.15% | 45,772 | 29,265,630 |
| 2024-06-20 | 6.55 | 6.55 | 6.23 | 6.26 | -4.43% | 35,104 | 22,262,812 |
| 2024-06-19 | 6.5 | 6.61 | 6.42 | 6.55 | +1.55% | 28,746 | 18,798,220 |
| 2024-06-18 | 6.27 | 6.47 | 6.21 | 6.45 | +2.54% | 24,464 | 15,620,865 |
| 2024-06-17 | 6.42 | 6.5 | 6.26 | 6.29 | -2.63% | 23,166 | 14,698,124 |
| 2024-06-14 | 6.45 | 6.49 | 6.31 | 6.46 | 0% | 19,389 | 12,472,711 |
| 2024-06-13 | 6.69 | 6.7 | 6.42 | 6.46 | -2.86% | 31,137 | 20,233,904 |
| 2024-06-12 | 6.41 | 6.67 | 6.36 | 6.65 | +4.89% | 33,791 | 22,205,800 |
| 2024-06-11 | 6.37 | 6.45 | 6.11 | 6.34 | -0.78% | 37,946 | 23,998,787 |
| 2024-06-07 | 6 | 6.42 | 6 | 6.39 | +7.04% | 49,693 | 31,324,419 |
| 2024-06-06 | 6.47 | 6.5 | 5.84 | 5.97 | -7.73% | 54,532 | 33,131,122 |
| 2024-06-05 | 6.48 | 6.65 | 6.28 | 6.47 | -0.46% | 36,924 | 23,963,654 |
| 2024-06-04 | 6.79 | 6.79 | 6.45 | 6.5 | -4.97% | 53,214 | 34,921,029 |
| 2024-06-03 | 7.16 | 7.2 | 6.74 | 6.84 | -4.34% | 41,669 | 28,850,152 |
| 2024-05-31 | 7.09 | 7.2 | 7.01 | 7.15 | +0.99% | 33,720 | 24,026,982 |
| 2024-05-30 | 7.28 | 7.4 | 7.05 | 7.08 | -2.61% | 40,230 | 28,966,154 |
| 2024-05-29 | 7.11 | 7.29 | 7.1 | 7.27 | +1.54% | 44,701 | 32,240,464 |
| 2024-05-28 | 7.38 | 7.38 | 7.14 | 7.16 | -2.98% | 30,396 | 21,955,612 |
| 2024-05-27 | 7.46 | 7.65 | 7.18 | 7.38 | +1.23% | 41,383 | 30,479,131 |
| 2024-05-24 | 7.26 | 7.43 | 7.21 | 7.29 | -0.14% | 31,215 | 22,901,914 |
| 2024-05-23 | 7.66 | 7.66 | 7.28 | 7.3 | -4.82% | 45,014 | 33,226,108 |
| 2024-05-22 | 7.47 | 7.7 | 7.41 | 7.67 | +3.09% | 47,815 | 36,437,835 |
| 2024-05-21 | 7.4 | 7.51 | 7.3 | 7.44 | 0% | 47,498 | 35,123,648 |
| 2024-05-20 | 7.6 | 7.78 | 7.39 | 7.44 | -0.8% | 66,730 | 50,396,088 |
| 2024-05-17 | 7.65 | 7.66 | 7.42 | 7.5 | -1.32% | 40,636 | 30,597,555 |
| 2024-05-16 | 7.49 | 7.7 | 7.46 | 7.6 | +1.33% | 45,028 | 34,225,289 |
| 2024-05-15 | 7.39 | 7.58 | 7.23 | 7.5 | +1.35% | 47,418 | 35,434,688 |
| 2024-05-14 | 7.27 | 7.4 | 7.18 | 7.4 | +3.5% | 37,009 | 27,084,510 |
| 2024-05-13 | 7.31 | 7.32 | 7.08 | 7.15 | -2.32% | 35,780 | 25,788,821 |
| 2024-05-10 | 7.53 | 7.58 | 7.3 | 7.32 | -2.66% | 45,466 | 33,574,786 |
| 2024-05-09 | 7.54 | 7.65 | 7.42 | 7.52 | +1.08% | 55,519 | 41,822,111 |
| 2024-05-08 | 7.66 | 7.83 | 7.38 | 7.44 | -4.12% | 88,785 | 66,979,082 |
| 2024-05-07 | 7.24 | 7.95 | 7.19 | 7.76 | +7.33% | 119,942 | 90,449,023 |
| 2024-05-06 | 6.85 | 7.34 | 6.85 | 7.23 | +7.27% | 87,103 | 61,719,268 |
| 2024-04-30 | 6.98 | 7 | 6.53 | 6.74 | +4.01% | 84,461 | 56,515,038 |
| 2024-04-29 | 6.21 | 6.52 | 6.17 | 6.48 | +4.52% | 47,902 | 30,699,486 |
| 2024-04-26 | 6.2 | 6.3 | 6.13 | 6.2 | -0.48% | 37,124 | 23,019,260 |
| 2024-04-25 | 6.22 | 6.32 | 6.2 | 6.23 | -0.32% | 34,498 | 21,594,246 |
| 2024-04-24 | 6.08 | 6.26 | 6.03 | 6.25 | +2.29% | 47,430 | 29,369,679 |
| 2024-04-23 | 5.84 | 6.23 | 5.84 | 6.11 | +5.34% | 52,943 | 32,181,040 |
| 2024-04-22 | 5.88 | 6.04 | 5.66 | 5.8 | -3.33% | 43,293 | 25,209,456 |
| 2024-04-19 | 6.08 | 6.25 | 5.97 | 6 | -1.8% | 50,190 | 30,463,109 |
| 2024-04-18 | 6.18 | 6.29 | 5.91 | 6.11 | -2.08% | 69,213 | 42,464,545 |
| 2024-04-17 | 5.61 | 6.45 | 5.61 | 6.24 | +0.65% | 98,170 | 60,867,194 |
| 2024-04-16 | 6.49 | 6.5 | 6.2 | 6.2 | -10.01% | 29,963 | 18,706,995 |
| 2024-04-15 | 7.64 | 7.78 | 6.89 | 6.89 | -10.05% | 128,176 | 90,583,393 |
| 2024-04-12 | 7.98 | 8.13 | 7.59 | 7.66 | -3.16% | 135,479 | 105,593,435 |
| 2024-04-11 | 7.08 | 7.91 | 7 | 7.91 | +10.01% | 90,152 | 69,397,441 |
| 2024-04-10 | 7.53 | 7.6 | 7.11 | 7.19 | -4.26% | 63,165 | 45,853,809 |
| 2024-04-09 | 7.5 | 7.64 | 7.37 | 7.51 | -0.4% | 55,017 | 41,095,868 |
| 2024-04-08 | 7.78 | 7.8 | 7.43 | 7.54 | -4.19% | 78,767 | 59,763,357 |
| 2024-04-03 | 8.04 | 8.16 | 7.85 | 7.87 | -3.08% | 81,689 | 65,043,081 |
| 2024-04-02 | 8.25 | 8.48 | 8.02 | 8.12 | -0.61% | 148,316 | 122,348,856 |
| 2024-04-01 | 7.87 | 8.3 | 7.71 | 8.17 | +4.08% | 148,301 | 119,153,132 |
| 2024-03-29 | 7.6 | 8.43 | 7.6 | 7.85 | +0.38% | 160,869 | 128,656,569 |
| 2024-03-28 | 7.22 | 8.2 | 7.15 | 7.82 | +3.71% | 176,257 | 134,089,694 |
| 2024-03-27 | 8.14 | 8.62 | 7.5 | 7.54 | -3.83% | 252,814 | 206,251,061 |
| 2024-03-26 | 7.09 | 7.84 | 7.08 | 7.84 | +9.96% | 121,940 | 92,472,327 |
| 2024-03-25 | 7.31 | 7.38 | 7.12 | 7.13 | -3.39% | 47,112 | 34,204,822 |
| 2024-03-22 | 7.51 | 7.57 | 7.28 | 7.38 | -1.73% | 53,181 | 39,380,235 |
| 2024-03-21 | 7.6 | 7.65 | 7.37 | 7.51 | -0.4% | 70,258 | 52,602,218 |
| 2024-03-20 | 7.51 | 7.57 | 7.42 | 7.54 | +0.4% | 65,682 | 49,383,626 |
| 2024-03-19 | 7.71 | 7.8 | 7.5 | 7.51 | -3.35% | 116,268 | 88,549,684 |
| 2024-03-18 | 7.34 | 8.11 | 7.29 | 7.77 | +5.43% | 166,834 | 127,044,452 |
| 2024-03-15 | 7.14 | 7.5 | 7 | 7.37 | +3.08% | 123,888 | 90,499,462 |
| 2024-03-14 | 6.99 | 7.3 | 6.95 | 7.15 | +2% | 107,520 | 76,627,787 |
| 2024-03-13 | 7.08 | 7.11 | 6.92 | 7.01 | -0.99% | 61,382 | 43,001,159 |
| 2024-03-12 | 6.94 | 7.09 | 6.81 | 7.08 | +1.72% | 83,989 | 58,350,919 |
| 2024-03-11 | 7.02 | 7.02 | 6.78 | 6.96 | +0.72% | 70,349 | 48,431,027 |
| 2024-03-08 | 7.03 | 7.03 | 6.74 | 6.91 | -1.85% | 90,793 | 62,189,132 |
| 2024-03-07 | 7.21 | 7.33 | 6.91 | 7.04 | +0.72% | 210,402 | 150,710,886 |
| 2024-03-06 | 6.4 | 6.99 | 6.4 | 6.99 | +10.08% | 68,030 | 46,729,467 |
| 2024-03-05 | 6.61 | 6.64 | 6.33 | 6.35 | -3.93% | 54,259 | 34,779,027 |
| 2024-03-04 | 6.79 | 6.81 | 6.41 | 6.61 | -2.65% | 60,949 | 40,113,486 |
| 2024-03-01 | 6.72 | 6.89 | 6.58 | 6.79 | +2.57% | 80,402 | 54,109,042 |
| 2024-02-29 | 6.19 | 6.66 | 6.15 | 6.62 | +3.28% | 90,264 | 58,737,013 |
| 2024-02-28 | 7.11 | 7.58 | 6.41 | 6.41 | -8.95% | 150,814 | 106,703,621 |
| 2024-02-27 | 6.84 | 7.04 | 6.73 | 7.04 | +3.07% | 86,703 | 60,115,899 |
| 2024-02-26 | 6.61 | 7.04 | 6.5 | 6.83 | +4.27% | 119,955 | 81,253,584 |
| 2024-02-23 | 6.42 | 6.55 | 6.31 | 6.55 | +2.83% | 122,402 | 78,771,698 |
| 2024-02-22 | 6.19 | 6.66 | 5.98 | 6.37 | +3.75% | 171,257 | 106,839,601 |
| 2024-02-21 | 5.51 | 6.14 | 5.48 | 6.14 | +10.04% | 106,256 | 63,362,325 |
| 2024-02-20 | 5.39 | 5.6 | 5.32 | 5.58 | +3.14% | 92,863 | 50,925,898 |
| 2024-02-19 | 5.16 | 5.44 | 5.06 | 5.41 | +4.24% | 114,099 | 60,326,376 |
| 2024-02-08 | 4.66 | 5.21 | 4.57 | 5.19 | +2.17% | 174,339 | 83,367,901 |
| 2024-02-07 | 5.74 | 5.75 | 5.08 | 5.08 | -9.93% | 82,744 | 42,534,613 |
| 2024-02-06 | 5.66 | 5.89 | 5.63 | 5.64 | -9.9% | 86,316 | 48,967,021 |
| 2024-02-05 | 7.01 | 7.04 | 6.26 | 6.26 | -9.93% | 37,623 | 23,846,825 |
| 2024-02-02 | 7.47 | 7.78 | 6.73 | 6.95 | -6.96% | 70,073 | 50,384,062 |
| 2024-02-01 | 7.78 | 7.86 | 7.42 | 7.47 | -6.04% | 68,403 | 51,826,803 |
| 2024-01-31 | 8.64 | 8.64 | 7.85 | 7.95 | -6.91% | 46,166 | 37,723,525 |
| 2024-01-30 | 8.69 | 8.9 | 8.5 | 8.54 | -3.17% | 33,816 | 29,445,845 |
| 2024-01-29 | 9.35 | 9.43 | 8.8 | 8.82 | -5.77% | 51,724 | 46,598,415 |
| 2024-01-26 | 9.05 | 9.62 | 9.05 | 9.36 | +3.77% | 86,860 | 81,777,978 |
| 2024-01-25 | 8.5 | 9.05 | 8.46 | 9.02 | +5.99% | 61,395 | 54,027,727 |
| 2024-01-24 | 8.21 | 8.54 | 8.21 | 8.51 | +3.03% | 60,315 | 50,791,262 |
| 2024-01-23 | 8.32 | 8.37 | 8.15 | 8.26 | -1.08% | 44,261 | 36,407,556 |
| 2024-01-22 | 8.9 | 8.94 | 8.25 | 8.35 | -7.53% | 71,342 | 61,281,611 |
| 2024-01-19 | 9.5 | 9.58 | 9.01 | 9.03 | -5.54% | 76,497 | 70,301,566 |
| 2024-01-18 | 9.63 | 9.72 | 9.09 | 9.56 | -1.44% | 104,934 | 98,426,381 |
| 2024-01-17 | 10.17 | 10.52 | 9.7 | 9.7 | -5% | 119,865 | 119,674,303 |
| 2024-01-16 | 10.56 | 10.68 | 9.93 | 10.21 | -3.41% | 168,158 | 171,124,143 |
| 2024-01-15 | 11.18 | 11.18 | 10.49 | 10.57 | -6.79% | 253,428 | 271,883,891 |
| 2024-01-12 | 11.34 | 11.34 | 11.3 | 11.34 | +9.99% | 83,676 | 94,888,481 |
| 2024-01-11 | 10.01 | 10.32 | 10.01 | 10.31 | +2.38% | 28,818 | 29,498,018 |
| 2024-01-10 | 10.22 | 10.32 | 9.94 | 10.07 | -0.59% | 29,905 | 30,306,555 |
| 2024-01-09 | 10.15 | 10.38 | 10.05 | 10.13 | -0.49% | 44,589 | 45,493,321 |
| 2024-01-08 | 10.04 | 10.64 | 9.8 | 10.18 | +0.79% | 65,893 | 68,119,706 |
| 2024-01-05 | 10.28 | 10.38 | 9.96 | 10.1 | -1.17% | 31,369 | 31,783,671 |
| 2024-01-04 | 10.27 | 10.34 | 10.16 | 10.22 | +0.29% | 29,560 | 30,248,141 |
| 2024-01-03 | 10.12 | 10.26 | 9.95 | 10.19 | +0.69% | 32,888 | 33,203,037 |
| 2024-01-02 | 9.85 | 10.18 | 9.82 | 10.12 | +3.05% | 33,551 | 33,783,241 |
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：