股票概览
7.89
-0.5%
-0.04
7.95
开盘价
8.07
最高价
7.88
最低价
27,621
成交量
数据更新至: 2024-12-31
技术指标
7.92
MA5 (5日均线)
8.14
MA10 (10日均线)
8.44
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 | 7.95 | 8.07 | 7.88 | 7.89 | -0.5% | 27,621 | 22,022,032 |
| 2024-12-30 | 8.12 | 8.12 | 7.86 | 7.93 | -2.34% | 30,092 | 23,990,293 |
| 2024-12-27 | 7.89 | 8.21 | 7.84 | 8.12 | +2.92% | 41,014 | 33,254,242 |
| 2024-12-26 | 7.79 | 7.97 | 7.79 | 7.89 | +1.41% | 26,671 | 21,108,609 |
| 2024-12-25 | 7.96 | 8 | 7.66 | 7.78 | -2.51% | 39,027 | 30,329,255 |
| 2024-12-24 | 8.1 | 8.15 | 7.92 | 7.98 | -0.5% | 41,462 | 33,208,302 |
| 2024-12-23 | 8.51 | 8.62 | 7.98 | 8.02 | -6.31% | 58,825 | 48,144,152 |
| 2024-12-20 | 8.56 | 8.82 | 8.53 | 8.56 | -0.23% | 48,672 | 42,143,140 |
| 2024-12-19 | 8.53 | 8.65 | 8.26 | 8.58 | -0.92% | 79,882 | 67,548,633 |
| 2024-12-18 | 8.68 | 8.9 | 8.52 | 8.66 | -1.93% | 125,108 | 108,342,746 |
| 2024-12-17 | 9.5 | 10.17 | 8.6 | 8.83 | -7.05% | 220,676 | 204,815,972 |
| 2024-12-16 | 9.14 | 9.83 | 9.03 | 9.5 | +5.32% | 173,601 | 162,872,788 |
| 2024-12-13 | 9.01 | 9.24 | 8.94 | 9.02 | +0.11% | 66,587 | 60,498,710 |
| 2024-12-12 | 8.8 | 9.04 | 8.68 | 9.01 | +2.5% | 59,042 | 52,455,189 |
| 2024-12-11 | 8.6 | 8.88 | 8.52 | 8.79 | +2.69% | 62,372 | 54,496,490 |
| 2024-12-10 | 8.68 | 8.78 | 8.53 | 8.56 | +0.71% | 43,001 | 37,095,262 |
| 2024-12-09 | 8.49 | 8.56 | 8.4 | 8.5 | +0.12% | 32,269 | 27,390,137 |
| 2024-12-06 | 8.43 | 8.54 | 8.32 | 8.49 | +1.19% | 37,092 | 31,308,111 |
| 2024-12-05 | 8.21 | 8.55 | 8.21 | 8.39 | +1.82% | 51,462 | 43,021,117 |
| 2024-12-04 | 8.46 | 8.53 | 8.2 | 8.24 | -3.74% | 42,068 | 35,038,821 |
| 2024-12-03 | 8.6 | 8.64 | 8.45 | 8.56 | -0.35% | 38,129 | 32,660,473 |
| 2024-12-02 | 8.58 | 8.65 | 8.5 | 8.59 | 0% | 49,857 | 42,731,059 |
| 2024-11-29 | 8.42 | 8.71 | 8.35 | 8.59 | +1.54% | 85,873 | 73,414,050 |
| 2024-11-28 | 8.24 | 8.79 | 8.16 | 8.46 | +2.55% | 124,362 | 105,745,756 |
| 2024-11-27 | 8.02 | 8.26 | 7.79 | 8.25 | +3% | 73,736 | 59,228,997 |
| 2024-11-26 | 7.98 | 8.22 | 7.9 | 8.01 | +1.39% | 67,971 | 54,728,989 |
| 2024-11-25 | 7.78 | 7.92 | 7.66 | 7.9 | +3.27% | 39,508 | 30,928,286 |
| 2024-11-22 | 8 | 8.02 | 7.62 | 7.65 | -4.26% | 37,820 | 29,661,755 |
| 2024-11-21 | 7.88 | 8.03 | 7.84 | 7.99 | +0.13% | 45,656 | 36,299,789 |
| 2024-11-20 | 7.68 | 8.08 | 7.68 | 7.98 | +3.37% | 61,841 | 49,076,629 |
| 2024-11-19 | 7.59 | 7.73 | 7.5 | 7.72 | +2.66% | 39,890 | 30,279,108 |
| 2024-11-18 | 7.72 | 7.74 | 7.46 | 7.52 | -1.83% | 38,412 | 29,042,281 |
| 2024-11-15 | 7.74 | 7.88 | 7.63 | 7.66 | -1.16% | 30,123 | 23,387,972 |
| 2024-11-14 | 8 | 8.03 | 7.71 | 7.75 | -2.27% | 31,128 | 24,403,466 |
| 2024-11-13 | 7.95 | 7.98 | 7.71 | 7.93 | +0.25% | 34,002 | 26,692,379 |
| 2024-11-12 | 7.97 | 8.1 | 7.86 | 7.91 | -0.25% | 50,982 | 40,699,581 |
| 2024-11-11 | 7.84 | 7.93 | 7.8 | 7.93 | +0.51% | 38,427 | 30,230,931 |
| 2024-11-08 | 8.02 | 8.02 | 7.79 | 7.89 | -0.63% | 46,713 | 36,830,704 |
| 2024-11-07 | 7.68 | 7.98 | 7.64 | 7.94 | +3.12% | 44,547 | 35,054,314 |
| 2024-11-06 | 7.72 | 7.78 | 7.61 | 7.7 | -0.13% | 46,173 | 35,563,468 |
| 2024-11-05 | 7.6 | 7.73 | 7.57 | 7.71 | +1.58% | 40,734 | 31,188,328 |
| 2024-11-04 | 7.45 | 7.59 | 7.4 | 7.59 | +2.57% | 28,977 | 21,815,615 |
| 2024-11-01 | 7.6 | 7.63 | 7.37 | 7.4 | -2.37% | 31,887 | 23,805,728 |
| 2024-10-31 | 7.53 | 7.63 | 7.5 | 7.58 | +0.66% | 25,202 | 19,114,314 |
| 2024-10-30 | 7.56 | 7.66 | 7.45 | 7.53 | -0.92% | 30,597 | 23,107,980 |
| 2024-10-29 | 7.86 | 7.9 | 7.57 | 7.6 | -2.06% | 39,520 | 30,361,187 |
| 2024-10-28 | 7.59 | 7.78 | 7.59 | 7.76 | +2.37% | 36,660 | 28,297,364 |
| 2024-10-25 | 7.47 | 7.58 | 7.47 | 7.58 | +1.47% | 28,884 | 21,774,054 |
| 2024-10-24 | 7.49 | 7.51 | 7.36 | 7.47 | +0.13% | 23,377 | 17,407,299 |
| 2024-10-23 | 7.49 | 7.56 | 7.4 | 7.46 | -0.4% | 29,190 | 21,858,077 |
| 2024-10-22 | 7.3 | 7.54 | 7.29 | 7.49 | +2.32% | 34,664 | 25,808,646 |
| 2024-10-21 | 7.35 | 7.42 | 7.29 | 7.32 | 0% | 32,735 | 24,066,123 |
| 2024-10-18 | 7.19 | 7.4 | 7.15 | 7.32 | +1.39% | 30,065 | 21,976,509 |
| 2024-10-17 | 7.3 | 7.45 | 7.21 | 7.22 | -1.23% | 25,192 | 18,441,638 |
| 2024-10-16 | 7.19 | 7.4 | 7.15 | 7.31 | +1.39% | 25,761 | 18,737,781 |
| 2024-10-15 | 7.38 | 7.41 | 7.21 | 7.21 | -2.44% | 26,023 | 19,025,241 |
| 2024-10-14 | 7.3 | 7.4 | 7.11 | 7.39 | +1.37% | 31,855 | 23,220,432 |
| 2024-10-11 | 7.51 | 7.55 | 7.17 | 7.29 | -3.7% | 37,067 | 27,243,407 |
| 2024-10-10 | 7.5 | 7.74 | 7.4 | 7.57 | +0.93% | 36,852 | 27,947,584 |
| 2024-10-09 | 8.06 | 8.09 | 7.45 | 7.5 | -9.09% | 56,275 | 43,527,168 |
| 2024-10-08 | 8.85 | 8.85 | 7.96 | 8.25 | +2.36% | 88,556 | 73,970,930 |
| 2024-09-30 | 7.66 | 8.1 | 7.48 | 8.06 | +8.48% | 75,692 | 59,314,677 |
| 2024-09-27 | 7.24 | 7.46 | 7.22 | 7.43 | +3.48% | 21,726 | 15,941,419 |
| 2024-09-26 | 6.96 | 7.22 | 6.9 | 7.18 | +3.46% | 27,654 | 19,538,676 |
| 2024-09-25 | 6.86 | 7.08 | 6.86 | 6.94 | +2.06% | 29,961 | 20,971,437 |
| 2024-09-24 | 6.63 | 6.8 | 6.59 | 6.8 | +3.5% | 23,955 | 16,095,017 |
| 2024-09-23 | 6.69 | 6.73 | 6.56 | 6.57 | -2.09% | 14,979 | 9,927,328 |
| 2024-09-20 | 6.74 | 6.75 | 6.63 | 6.71 | -0.45% | 14,010 | 9,353,557 |
| 2024-09-19 | 6.5 | 6.76 | 6.5 | 6.74 | +3.69% | 22,573 | 15,100,684 |
| 2024-09-18 | 6.52 | 6.61 | 6.43 | 6.5 | -0.31% | 12,770 | 8,300,545 |
| 2024-09-13 | 6.64 | 6.69 | 6.52 | 6.52 | -1.81% | 13,554 | 8,938,267 |
| 2024-09-12 | 6.73 | 6.78 | 6.62 | 6.64 | -1.92% | 18,827 | 12,605,241 |
| 2024-09-11 | 6.86 | 6.88 | 6.72 | 6.77 | -0.88% | 8,529 | 5,777,291 |
| 2024-09-10 | 6.8 | 6.87 | 6.68 | 6.83 | +0.44% | 11,017 | 7,449,003 |
| 2024-09-09 | 6.78 | 6.87 | 6.71 | 6.8 | -0.15% | 8,734 | 5,932,332 |
| 2024-09-06 | 6.98 | 6.98 | 6.8 | 6.81 | -1.59% | 9,310 | 6,383,039 |
| 2024-09-05 | 6.86 | 6.94 | 6.86 | 6.92 | +0.87% | 8,067 | 5,577,080 |
| 2024-09-04 | 6.85 | 6.95 | 6.82 | 6.86 | -0.58% | 11,738 | 8,087,854 |
| 2024-09-03 | 6.83 | 6.96 | 6.8 | 6.9 | +1.02% | 8,650 | 5,958,493 |
| 2024-09-02 | 7 | 7.03 | 6.83 | 6.83 | -2.57% | 16,132 | 11,193,502 |
| 2024-08-30 | 6.89 | 7.2 | 6.88 | 7.01 | +1.74% | 21,689 | 15,278,575 |
| 2024-08-29 | 6.78 | 6.92 | 6.76 | 6.89 | +1.03% | 11,836 | 8,115,218 |
| 2024-08-28 | 6.81 | 6.87 | 6.76 | 6.82 | +0.15% | 13,961 | 9,531,131 |
| 2024-08-27 | 6.93 | 7 | 6.8 | 6.81 | -1.73% | 13,299 | 9,150,637 |
| 2024-08-26 | 6.94 | 7.01 | 6.87 | 6.93 | -0.14% | 15,280 | 10,616,177 |
| 2024-08-23 | 6.98 | 7.03 | 6.93 | 6.94 | -0.57% | 11,043 | 7,689,965 |
| 2024-08-22 | 7.02 | 7.08 | 6.94 | 6.98 | -0.57% | 17,355 | 12,164,408 |
| 2024-08-21 | 7.14 | 7.14 | 7.01 | 7.02 | -1.82% | 16,853 | 11,906,655 |
| 2024-08-20 | 7.05 | 7.17 | 6.99 | 7.15 | +1.42% | 26,101 | 18,503,312 |
| 2024-08-19 | 7.03 | 7.13 | 6.99 | 7.05 | +0.43% | 18,700 | 13,216,179 |
| 2024-08-16 | 7.28 | 7.32 | 7.01 | 7.02 | -4.23% | 37,386 | 26,578,203 |
| 2024-08-15 | 7.23 | 7.38 | 7.2 | 7.33 | +1.52% | 25,886 | 18,957,154 |
| 2024-08-14 | 7.29 | 7.35 | 7.21 | 7.22 | -1.23% | 12,804 | 9,282,313 |
| 2024-08-13 | 7.32 | 7.38 | 7.23 | 7.31 | -0.14% | 16,586 | 12,082,533 |
| 2024-08-12 | 7.34 | 7.43 | 7.29 | 7.32 | -1.08% | 17,626 | 12,930,865 |
| 2024-08-09 | 7.52 | 7.56 | 7.4 | 7.4 | -0.8% | 20,847 | 15,601,957 |
| 2024-08-08 | 7.48 | 7.52 | 7.33 | 7.46 | -0.8% | 26,659 | 19,808,899 |
| 2024-08-07 | 7.66 | 7.69 | 7.5 | 7.52 | -2.46% | 36,416 | 27,514,650 |
| 2024-08-06 | 7.58 | 7.87 | 7.46 | 7.71 | +1.31% | 67,831 | 51,762,459 |
| 2024-08-05 | 7.57 | 7.91 | 7.51 | 7.61 | +2.01% | 75,639 | 58,610,566 |
| 2024-08-02 | 7.44 | 7.57 | 7.38 | 7.46 | -0.93% | 29,683 | 22,254,820 |
| 2024-08-01 | 7.69 | 7.75 | 7.52 | 7.53 | -2.33% | 47,986 | 36,499,036 |
| 2024-07-31 | 7.57 | 7.75 | 7.55 | 7.71 | +1.58% | 52,345 | 40,202,599 |
| 2024-07-30 | 7.91 | 7.91 | 7.57 | 7.59 | -4.41% | 60,630 | 46,289,318 |
| 2024-07-29 | 8.26 | 8.28 | 7.84 | 7.94 | -5.14% | 75,854 | 60,389,734 |
| 2024-07-26 | 8.38 | 8.55 | 8.16 | 8.37 | +1.58% | 81,026 | 67,664,525 |
| 2024-07-25 | 7.86 | 8.58 | 7.81 | 8.24 | +4.83% | 76,366 | 62,792,128 |
| 2024-07-24 | 7.94 | 8.09 | 7.82 | 7.86 | -2.12% | 35,168 | 27,946,629 |
| 2024-07-23 | 8.23 | 8.45 | 7.96 | 8.03 | -2.78% | 42,155 | 34,710,750 |
| 2024-07-22 | 8.1 | 8.28 | 8.07 | 8.26 | +2.35% | 43,075 | 35,303,619 |
| 2024-07-19 | 8 | 8.17 | 7.99 | 8.07 | +0.12% | 31,005 | 25,050,103 |
| 2024-07-18 | 7.97 | 8.38 | 7.9 | 8.06 | +0.62% | 47,665 | 38,678,478 |
| 2024-07-17 | 8.12 | 8.15 | 7.95 | 8.01 | -1.35% | 21,479 | 17,207,658 |
| 2024-07-16 | 7.89 | 8.16 | 7.89 | 8.12 | +1.88% | 24,229 | 19,510,213 |
| 2024-07-15 | 7.95 | 8.11 | 7.82 | 7.97 | +0.13% | 25,316 | 20,205,487 |
| 2024-07-12 | 7.92 | 8.08 | 7.82 | 7.96 | +0.76% | 25,980 | 20,691,606 |
| 2024-07-11 | 7.65 | 7.96 | 7.65 | 7.9 | +4.64% | 23,558 | 18,446,021 |
| 2024-07-10 | 7.61 | 7.69 | 7.48 | 7.55 | -1.05% | 14,848 | 11,275,832 |
| 2024-07-09 | 7.57 | 7.65 | 7.29 | 7.63 | 0% | 22,831 | 17,087,960 |
| 2024-07-08 | 7.9 | 7.94 | 7.62 | 7.63 | -3.42% | 19,249 | 14,791,050 |
| 2024-07-05 | 7.79 | 7.91 | 7.7 | 7.9 | +1.54% | 13,156 | 10,311,119 |
| 2024-07-04 | 8.08 | 8.15 | 7.78 | 7.78 | -3.83% | 22,482 | 17,796,866 |
| 2024-07-03 | 8.14 | 8.31 | 8.09 | 8.09 | -1.22% | 11,413 | 9,328,712 |
| 2024-07-02 | 8.1 | 8.23 | 8.1 | 8.19 | +0.74% | 14,197 | 11,590,648 |
| 2024-07-01 | 8.05 | 8.23 | 8.03 | 8.13 | +0.12% | 17,069 | 13,883,536 |
| 2024-06-28 | 8.16 | 8.35 | 8.09 | 8.12 | -1.34% | 21,326 | 17,510,698 |
| 2024-06-27 | 8.33 | 8.45 | 8.22 | 8.23 | -1.08% | 22,013 | 18,277,474 |
| 2024-06-26 | 7.94 | 8.36 | 7.9 | 8.32 | +4% | 25,378 | 20,763,371 |
| 2024-06-25 | 7.8 | 8.09 | 7.8 | 8 | +2.17% | 21,922 | 17,488,821 |
| 2024-06-24 | 8.2 | 8.2 | 7.74 | 7.83 | -5.09% | 26,839 | 21,235,227 |
| 2024-06-21 | 8.27 | 8.37 | 8.19 | 8.25 | 0% | 12,303 | 10,183,815 |
| 2024-06-20 | 8.51 | 8.51 | 8.22 | 8.25 | -2.83% | 18,864 | 15,669,645 |
| 2024-06-19 | 8.59 | 8.63 | 8.43 | 8.49 | -1.16% | 22,294 | 18,956,217 |
| 2024-06-18 | 8.6 | 8.63 | 8.43 | 8.59 | +0.47% | 17,019 | 14,587,892 |
| 2024-06-17 | 8.56 | 8.89 | 8.52 | 8.55 | -0.58% | 27,180 | 23,529,397 |
| 2024-06-14 | 8.54 | 8.74 | 8.45 | 8.6 | +0.47% | 20,927 | 18,045,974 |
| 2024-06-13 | 8.51 | 8.67 | 8.51 | 8.56 | -0.7% | 18,756 | 16,110,369 |
| 2024-06-12 | 8.41 | 8.67 | 8.35 | 8.62 | +2.74% | 22,132 | 18,982,151 |
| 2024-06-11 | 8.39 | 8.43 | 8.16 | 8.39 | +0.84% | 18,551 | 15,425,633 |
| 2024-06-07 | 8.08 | 8.42 | 8.08 | 8.32 | +3.87% | 26,880 | 22,173,364 |
| 2024-06-06 | 8.41 | 8.5 | 7.9 | 8.01 | -5.32% | 43,565 | 35,352,639 |
| 2024-06-05 | 8.63 | 8.68 | 8.46 | 8.46 | -1.97% | 17,941 | 15,334,607 |
| 2024-06-04 | 8.69 | 8.69 | 8.5 | 8.63 | -1.15% | 21,493 | 18,453,346 |
| 2024-06-03 | 8.9 | 8.92 | 8.61 | 8.73 | -2.68% | 27,716 | 24,311,488 |
| 2024-05-31 | 8.85 | 9.04 | 8.76 | 8.97 | +2.28% | 30,764 | 27,452,424 |
| 2024-05-30 | 8.8 | 8.88 | 8.7 | 8.77 | -0.9% | 18,392 | 16,156,347 |
| 2024-05-29 | 8.94 | 9.05 | 8.8 | 8.85 | -1.01% | 21,767 | 19,326,174 |
| 2024-05-28 | 9.07 | 9.12 | 8.91 | 8.94 | -2.19% | 19,137 | 17,193,511 |
| 2024-05-27 | 9.05 | 9.18 | 8.95 | 9.14 | +1.11% | 22,275 | 20,210,814 |
| 2024-05-24 | 9.19 | 9.28 | 9.04 | 9.04 | -1.74% | 27,318 | 24,974,022 |
| 2024-05-23 | 9.4 | 9.48 | 9.18 | 9.2 | -3.16% | 30,330 | 28,161,789 |
| 2024-05-22 | 9.58 | 9.71 | 9.45 | 9.5 | -1.55% | 36,526 | 34,854,023 |
| 2024-05-21 | 9.6 | 9.71 | 9.51 | 9.65 | +0.42% | 41,781 | 40,166,286 |
| 2024-05-20 | 9.55 | 9.85 | 9.45 | 9.61 | +0.21% | 41,131 | 39,579,304 |
| 2024-05-17 | 9.56 | 9.66 | 9.45 | 9.59 | +0.52% | 30,019 | 28,553,797 |
| 2024-05-16 | 9.5 | 9.72 | 9.5 | 9.54 | +0.63% | 33,975 | 32,619,512 |
| 2024-05-15 | 9.59 | 9.69 | 9.47 | 9.48 | -0.94% | 28,221 | 27,009,688 |
| 2024-05-14 | 9.27 | 9.75 | 9.23 | 9.57 | +2.79% | 53,518 | 50,922,003 |
| 2024-05-13 | 9.48 | 9.5 | 9.29 | 9.31 | -2.51% | 28,979 | 27,104,978 |
| 2024-05-10 | 9.7 | 9.7 | 9.45 | 9.55 | -0.93% | 28,328 | 27,008,963 |
| 2024-05-09 | 9.47 | 9.72 | 9.28 | 9.64 | -2.03% | 66,732 | 63,888,518 |
| 2024-05-08 | 9.8 | 10.19 | 9.73 | 9.84 | -0.51% | 88,919 | 88,362,293 |
| 2024-05-07 | 9.99 | 10.1 | 9.79 | 9.89 | -1% | 43,695 | 43,196,520 |
| 2024-05-06 | 9.96 | 10.16 | 9.88 | 9.99 | +0.91% | 45,667 | 45,635,982 |
| 2024-04-30 | 9.86 | 10.05 | 9.7 | 9.9 | +0.41% | 50,323 | 49,727,487 |
| 2024-04-29 | 9.64 | 9.88 | 9.44 | 9.86 | +2.49% | 52,236 | 50,847,356 |
| 2024-04-26 | 9.9 | 9.9 | 9.5 | 9.62 | -4.75% | 90,656 | 87,491,413 |
| 2024-04-25 | 9.98 | 10.35 | 9.91 | 10.1 | -0.39% | 43,753 | 44,239,687 |
| 2024-04-24 | 9.94 | 10.18 | 9.81 | 10.14 | +2.22% | 47,274 | 47,306,763 |
| 2024-04-23 | 9.7 | 10.06 | 9.65 | 9.92 | +1.33% | 43,948 | 43,574,985 |
| 2024-04-22 | 10.06 | 10.09 | 9.62 | 9.79 | -1.01% | 62,585 | 61,523,086 |
| 2024-04-19 | 10.68 | 10.68 | 9.77 | 9.89 | -7.66% | 128,408 | 130,089,189 |
| 2024-04-18 | 10.08 | 10.71 | 9.65 | 10.71 | +9.96% | 119,289 | 125,385,878 |
| 2024-04-17 | 9.44 | 9.93 | 9.44 | 9.74 | +4.39% | 39,475 | 38,439,412 |
| 2024-04-16 | 10.07 | 10.07 | 9.24 | 9.33 | -6.61% | 57,457 | 54,413,034 |
| 2024-04-15 | 10.55 | 10.55 | 9.87 | 9.99 | -4.68% | 46,379 | 46,810,913 |
| 2024-04-12 | 10.45 | 10.62 | 10.4 | 10.48 | +0.48% | 23,951 | 25,174,811 |
| 2024-04-11 | 10.55 | 10.72 | 10.4 | 10.43 | -2.52% | 31,602 | 33,324,218 |
| 2024-04-10 | 10.67 | 10.81 | 10.45 | 10.7 | -0.47% | 32,135 | 34,176,851 |
| 2024-04-09 | 10.32 | 10.79 | 10.3 | 10.75 | +3.17% | 49,404 | 52,371,681 |
| 2024-04-08 | 10.44 | 10.57 | 10.31 | 10.42 | +0.1% | 36,039 | 37,734,315 |
| 2024-04-03 | 10.2 | 10.55 | 10.2 | 10.41 | +0.97% | 42,550 | 44,145,143 |
| 2024-04-02 | 9.97 | 10.48 | 9.97 | 10.31 | +0.78% | 55,197 | 56,585,498 |
| 2024-04-01 | 9.73 | 10.23 | 9.73 | 10.23 | +4.82% | 57,714 | 58,098,259 |
| 2024-03-29 | 9.55 | 9.8 | 9.55 | 9.76 | +2.09% | 29,937 | 29,041,345 |
| 2024-03-28 | 9.6 | 9.74 | 9.49 | 9.56 | -0.93% | 37,131 | 35,737,647 |
| 2024-03-27 | 9.8 | 9.93 | 9.64 | 9.65 | -2.03% | 35,240 | 34,346,301 |
| 2024-03-26 | 9.7 | 9.92 | 9.62 | 9.85 | +2.5% | 37,966 | 37,236,792 |
| 2024-03-25 | 9.7 | 9.88 | 9.61 | 9.61 | -1.03% | 36,844 | 35,948,023 |
| 2024-03-22 | 9.67 | 9.82 | 9.52 | 9.71 | +0.31% | 43,433 | 42,062,095 |
| 2024-03-21 | 9.68 | 9.82 | 9.55 | 9.68 | -0.72% | 42,365 | 40,981,445 |
| 2024-03-20 | 9.47 | 10.05 | 9.47 | 9.75 | +2.74% | 51,267 | 49,971,134 |
| 2024-03-19 | 9.84 | 9.84 | 9.43 | 9.49 | -2.16% | 63,562 | 60,828,976 |
| 2024-03-18 | 9.08 | 9.92 | 9.04 | 9.7 | +6.48% | 111,080 | 105,276,335 |
| 2024-03-15 | 8.84 | 9.33 | 8.77 | 9.11 | +6.92% | 150,925 | 136,652,194 |
| 2024-03-14 | 8.37 | 8.56 | 8.33 | 8.52 | +1.67% | 45,407 | 38,316,494 |
| 2024-03-13 | 8.4 | 8.46 | 8.24 | 8.38 | +0.12% | 36,309 | 30,250,430 |
| 2024-03-12 | 8.07 | 8.41 | 8.06 | 8.37 | +3.72% | 41,802 | 34,530,031 |
| 2024-03-11 | 7.92 | 8.08 | 7.85 | 8.07 | +2.02% | 28,212 | 22,543,914 |
| 2024-03-08 | 7.96 | 8.06 | 7.87 | 7.91 | -1.13% | 20,198 | 16,011,910 |
| 2024-03-07 | 7.92 | 8.2 | 7.9 | 8 | +1.01% | 45,263 | 36,474,465 |
| 2024-03-06 | 8.02 | 8.03 | 7.73 | 7.92 | -1.61% | 46,010 | 36,199,226 |
| 2024-03-05 | 7.89 | 8.14 | 7.68 | 8.05 | +1.77% | 54,997 | 43,653,060 |
| 2024-03-04 | 7.86 | 7.95 | 7.66 | 7.91 | +0.64% | 33,684 | 26,411,504 |
| 2024-03-01 | 7.76 | 7.88 | 7.72 | 7.86 | +1.03% | 32,879 | 25,653,327 |
| 2024-02-29 | 7.59 | 7.82 | 7.53 | 7.78 | +1.83% | 41,474 | 31,951,871 |
| 2024-02-28 | 8.25 | 8.43 | 7.63 | 7.64 | -6.83% | 53,628 | 43,233,011 |
| 2024-02-27 | 7.98 | 8.21 | 7.9 | 8.2 | +2.5% | 32,839 | 26,676,387 |
| 2024-02-26 | 7.95 | 8.19 | 7.9 | 8 | +0.38% | 40,747 | 32,801,966 |
| 2024-02-23 | 7.92 | 8 | 7.78 | 7.97 | +1.14% | 44,528 | 35,107,414 |
| 2024-02-22 | 7.6 | 7.98 | 7.59 | 7.88 | +3.28% | 56,777 | 44,441,437 |
| 2024-02-21 | 7.26 | 8.05 | 7.25 | 7.63 | +2.28% | 68,488 | 53,014,824 |
| 2024-02-20 | 7.12 | 7.5 | 6.92 | 7.46 | +4.78% | 56,448 | 41,295,214 |
| 2024-02-19 | 7.1 | 7.38 | 6.98 | 7.12 | +5.64% | 78,559 | 56,215,480 |
| 2024-02-08 | 6.16 | 6.74 | 6.11 | 6.74 | +9.95% | 83,002 | 53,528,241 |
| 2024-02-07 | 6.49 | 6.49 | 6.09 | 6.13 | -5.98% | 85,556 | 53,224,872 |
| 2024-02-06 | 6.55 | 6.77 | 5.97 | 6.52 | -0.15% | 66,899 | 42,223,368 |
| 2024-02-05 | 7.26 | 7.27 | 6.53 | 6.53 | -10.06% | 67,497 | 45,032,095 |
| 2024-02-02 | 7.58 | 7.8 | 7.01 | 7.26 | -5.1% | 45,886 | 33,876,957 |
| 2024-02-01 | 7.81 | 7.81 | 7.46 | 7.65 | -2.05% | 36,347 | 27,745,325 |
| 2024-01-31 | 8.29 | 8.29 | 7.72 | 7.81 | -5.79% | 42,352 | 33,711,554 |
| 2024-01-30 | 8.56 | 8.61 | 8.21 | 8.29 | -2.59% | 34,952 | 29,339,045 |
| 2024-01-29 | 8.86 | 8.96 | 8.46 | 8.51 | -3.95% | 40,864 | 35,164,640 |
| 2024-01-26 | 9.13 | 9.13 | 8.83 | 8.86 | -3.28% | 42,195 | 37,909,654 |
| 2024-01-25 | 9.1 | 9.22 | 8.84 | 9.16 | -0.43% | 60,695 | 55,020,221 |
| 2024-01-24 | 9.02 | 9.51 | 8.87 | 9.2 | +2.68% | 71,080 | 65,290,422 |
| 2024-01-23 | 9.09 | 9.11 | 8.2 | 8.96 | -1.65% | 113,310 | 99,731,127 |
| 2024-01-22 | 10.02 | 10.07 | 9.11 | 9.11 | -9.98% | 151,601 | 145,389,852 |
| 2024-01-19 | 10.25 | 11.1 | 10.03 | 10.12 | -3.34% | 243,308 | 252,677,566 |
| 2024-01-18 | 9.44 | 10.47 | 9.22 | 10.47 | +9.98% | 205,923 | 209,562,267 |
| 2024-01-17 | 9.5 | 10.3 | 9.47 | 9.52 | 0% | 63,258 | 61,678,422 |
| 2024-01-16 | 9.72 | 9.86 | 9.41 | 9.52 | -2.16% | 18,876 | 17,994,750 |
| 2024-01-15 | 9.62 | 9.8 | 9.53 | 9.73 | +1.25% | 17,107 | 16,588,543 |
| 2024-01-12 | 9.83 | 9.89 | 9.6 | 9.61 | -2.54% | 20,362 | 19,779,572 |
| 2024-01-11 | 9.69 | 9.87 | 9.63 | 9.86 | +1.75% | 20,496 | 20,059,268 |
| 2024-01-10 | 9.76 | 9.89 | 9.55 | 9.69 | -1.52% | 29,539 | 28,710,092 |
| 2024-01-09 | 9.77 | 9.91 | 9.69 | 9.84 | +1.03% | 21,020 | 20,594,821 |
| 2024-01-08 | 9.82 | 9.89 | 9.71 | 9.74 | -1.02% | 18,452 | 18,076,555 |
| 2024-01-05 | 10.09 | 10.09 | 9.8 | 9.84 | -2.57% | 26,335 | 26,212,774 |
| 2024-01-04 | 9.96 | 10.23 | 9.86 | 10.1 | +1.41% | 32,955 | 33,080,284 |
| 2024-01-03 | 10.01 | 10.08 | 9.88 | 9.96 | -0.5% | 13,888 | 13,806,535 |
| 2024-01-02 | 9.92 | 10.07 | 9.87 | 10.01 | +1.11% | 15,261 | 15,254,098 |
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：