股票概览
7.67
-2.79%
-0.22
7.93
开盘价
7.93
最高价
7.66
最低价
26,136
成交量
数据更新至: 2024-12-31
技术指标
7.86
MA5 (5日均线)
7.97
MA10 (10日均线)
8.23
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 | 7.93 | 7.93 | 7.66 | 7.67 | -2.79% | 26,136 | 20,313,787 |
| 2024-12-30 | 7.97 | 7.97 | 7.82 | 7.89 | -1% | 16,760 | 13,209,193 |
| 2024-12-27 | 7.94 | 8.03 | 7.86 | 7.97 | +0.5% | 16,268 | 12,992,881 |
| 2024-12-26 | 7.88 | 7.94 | 7.82 | 7.93 | +0.89% | 14,887 | 11,771,863 |
| 2024-12-25 | 8.03 | 8.06 | 7.81 | 7.86 | -1.01% | 16,478 | 13,005,878 |
| 2024-12-24 | 7.91 | 8.02 | 7.88 | 7.94 | +0.25% | 21,301 | 16,894,513 |
| 2024-12-23 | 8.21 | 8.23 | 7.91 | 7.92 | -3.77% | 40,981 | 32,884,382 |
| 2024-12-20 | 8.18 | 8.26 | 8.09 | 8.23 | +1.23% | 29,692 | 24,342,757 |
| 2024-12-19 | 8.13 | 8.16 | 8.01 | 8.13 | -0.37% | 27,023 | 21,847,798 |
| 2024-12-18 | 8.19 | 8.23 | 8.11 | 8.16 | +0.12% | 19,720 | 16,111,960 |
| 2024-12-17 | 8.38 | 8.38 | 8.11 | 8.15 | -2.74% | 43,133 | 35,412,862 |
| 2024-12-16 | 8.4 | 8.52 | 8.32 | 8.38 | -0.59% | 37,377 | 31,488,761 |
| 2024-12-13 | 8.65 | 8.67 | 8.41 | 8.43 | -2.54% | 44,216 | 37,627,215 |
| 2024-12-12 | 8.65 | 8.67 | 8.54 | 8.65 | -0.23% | 60,002 | 51,627,370 |
| 2024-12-11 | 8.66 | 8.71 | 8.61 | 8.67 | +1.05% | 88,353 | 76,563,084 |
| 2024-12-10 | 8.78 | 8.85 | 8.55 | 8.58 | 0% | 69,378 | 60,095,363 |
| 2024-12-09 | 8.63 | 8.7 | 8.52 | 8.58 | +0.12% | 38,093 | 32,817,729 |
| 2024-12-06 | 8.46 | 8.59 | 8.37 | 8.57 | +1.42% | 31,996 | 27,213,239 |
| 2024-12-05 | 8.36 | 8.47 | 8.32 | 8.45 | +0.96% | 27,878 | 23,443,426 |
| 2024-12-04 | 8.52 | 8.53 | 8.35 | 8.37 | -1.99% | 28,080 | 23,708,685 |
| 2024-12-03 | 8.65 | 8.65 | 8.46 | 8.54 | -0.81% | 27,436 | 23,388,152 |
| 2024-12-02 | 8.49 | 8.62 | 8.43 | 8.61 | +1.77% | 38,706 | 33,155,438 |
| 2024-11-29 | 8.34 | 8.51 | 8.27 | 8.46 | +1.08% | 28,692 | 24,141,454 |
| 2024-11-28 | 8.4 | 8.44 | 8.34 | 8.37 | -0.12% | 22,225 | 18,642,304 |
| 2024-11-27 | 8.3 | 8.39 | 8.14 | 8.38 | +1.21% | 26,670 | 22,049,509 |
| 2024-11-26 | 8.23 | 8.53 | 8.23 | 8.28 | -0.36% | 21,969 | 18,437,730 |
| 2024-11-25 | 8.23 | 8.31 | 8.17 | 8.31 | +0.97% | 24,635 | 20,291,766 |
| 2024-11-22 | 8.56 | 8.57 | 8.23 | 8.23 | -4.08% | 44,775 | 37,584,304 |
| 2024-11-21 | 8.67 | 8.67 | 8.49 | 8.58 | -1.04% | 33,737 | 28,926,691 |
| 2024-11-20 | 8.47 | 8.76 | 8.47 | 8.67 | +1.76% | 39,813 | 34,438,090 |
| 2024-11-19 | 8.32 | 8.52 | 8.31 | 8.52 | +2.04% | 27,968 | 23,604,636 |
| 2024-11-18 | 8.6 | 8.63 | 8.28 | 8.35 | -1.88% | 57,203 | 48,255,338 |
| 2024-11-15 | 8.9 | 8.94 | 8.51 | 8.51 | -4.81% | 74,871 | 65,440,096 |
| 2024-11-14 | 9.22 | 9.26 | 8.93 | 8.94 | -3.66% | 62,663 | 56,929,993 |
| 2024-11-13 | 9.42 | 9.66 | 9.13 | 9.28 | -0.22% | 89,968 | 84,114,205 |
| 2024-11-12 | 9.29 | 9.6 | 9.16 | 9.3 | +0.11% | 118,773 | 111,615,243 |
| 2024-11-11 | 9.02 | 9.29 | 8.97 | 9.29 | +2.99% | 80,417 | 73,917,248 |
| 2024-11-08 | 9.1 | 9.2 | 8.99 | 9.02 | +0.33% | 82,039 | 74,462,039 |
| 2024-11-07 | 8.8 | 9.02 | 8.78 | 8.99 | +1.93% | 67,116 | 59,960,013 |
| 2024-11-06 | 8.84 | 9.04 | 8.75 | 8.82 | -0.11% | 67,894 | 60,347,086 |
| 2024-11-05 | 8.61 | 8.85 | 8.55 | 8.83 | +3.15% | 60,561 | 52,961,678 |
| 2024-11-04 | 8.51 | 8.63 | 8.48 | 8.56 | +0.23% | 29,069 | 24,891,391 |
| 2024-11-01 | 8.95 | 8.95 | 8.53 | 8.54 | -1.84% | 56,462 | 49,192,738 |
| 2024-10-31 | 8.7 | 8.83 | 8.61 | 8.7 | +0.23% | 49,738 | 43,426,672 |
| 2024-10-30 | 8.64 | 8.74 | 8.51 | 8.68 | +0.35% | 51,619 | 44,517,905 |
| 2024-10-29 | 8.95 | 9.05 | 8.63 | 8.65 | -4% | 75,135 | 65,979,646 |
| 2024-10-28 | 8.93 | 9.03 | 8.75 | 9.01 | 0% | 71,043 | 63,255,510 |
| 2024-10-25 | 8.97 | 9.1 | 8.86 | 9.01 | +1.58% | 66,315 | 59,546,623 |
| 2024-10-24 | 8.9 | 9.09 | 8.72 | 8.87 | -0.34% | 49,219 | 44,060,140 |
| 2024-10-23 | 8.9 | 9.02 | 8.82 | 8.9 | 0% | 45,916 | 40,985,684 |
| 2024-10-22 | 9.1 | 9.17 | 8.79 | 8.9 | -2.09% | 83,189 | 74,453,389 |
| 2024-10-21 | 8.6 | 9.17 | 8.42 | 9.09 | +6.94% | 127,468 | 112,642,884 |
| 2024-10-18 | 8.05 | 8.75 | 8.03 | 8.5 | +5.59% | 76,792 | 64,442,305 |
| 2024-10-17 | 8.25 | 8.34 | 8.03 | 8.05 | -1.83% | 48,551 | 39,849,989 |
| 2024-10-16 | 8.25 | 8.32 | 8.14 | 8.2 | -0.85% | 37,829 | 31,116,324 |
| 2024-10-15 | 8.47 | 8.62 | 8.26 | 8.27 | -2.36% | 55,835 | 47,205,151 |
| 2024-10-14 | 8.3 | 8.5 | 8.1 | 8.47 | +2.17% | 71,995 | 59,959,249 |
| 2024-10-11 | 8.9 | 8.95 | 8.21 | 8.29 | -6.33% | 88,302 | 74,589,762 |
| 2024-10-10 | 9.28 | 9.44 | 8.8 | 8.85 | -3.28% | 121,174 | 109,769,652 |
| 2024-10-09 | 9.68 | 10.29 | 9.13 | 9.15 | -7.58% | 267,884 | 258,710,846 |
| 2024-10-08 | 9.9 | 9.9 | 9.38 | 9.9 | +20% | 338,187 | 332,772,263 |
| 2024-09-30 | 7.55 | 8.47 | 7.29 | 8.25 | +13.32% | 185,073 | 145,589,919 |
| 2024-09-27 | 7.1 | 7.3 | 7.07 | 7.28 | +4.6% | 29,336 | 21,103,772 |
| 2024-09-26 | 6.74 | 6.96 | 6.69 | 6.96 | +3.26% | 26,619 | 18,155,866 |
| 2024-09-25 | 6.8 | 6.91 | 6.73 | 6.74 | -0.3% | 26,454 | 18,063,807 |
| 2024-09-24 | 6.5 | 6.77 | 6.5 | 6.76 | +4.64% | 27,294 | 18,204,470 |
| 2024-09-23 | 6.52 | 6.72 | 6.45 | 6.46 | -0.62% | 18,498 | 12,111,313 |
| 2024-09-20 | 6.55 | 6.6 | 6.46 | 6.5 | -1.22% | 10,967 | 7,158,878 |
| 2024-09-19 | 6.52 | 6.66 | 6.46 | 6.58 | +0.92% | 12,355 | 8,119,052 |
| 2024-09-18 | 6.62 | 6.72 | 6.44 | 6.52 | -1.51% | 11,640 | 7,593,999 |
| 2024-09-13 | 6.73 | 6.76 | 6.61 | 6.62 | -1.49% | 11,114 | 7,410,046 |
| 2024-09-12 | 6.68 | 6.8 | 6.65 | 6.72 | +0.6% | 13,543 | 9,135,700 |
| 2024-09-11 | 6.66 | 6.74 | 6.62 | 6.68 | +0.3% | 11,686 | 7,804,441 |
| 2024-09-10 | 6.65 | 6.69 | 6.54 | 6.66 | +0.45% | 11,646 | 7,690,504 |
| 2024-09-09 | 6.65 | 6.74 | 6.59 | 6.63 | 0% | 17,753 | 11,840,827 |
| 2024-09-06 | 6.77 | 6.78 | 6.63 | 6.63 | -1.63% | 13,195 | 8,805,858 |
| 2024-09-05 | 6.67 | 6.8 | 6.67 | 6.74 | +1.05% | 13,962 | 9,421,831 |
| 2024-09-04 | 6.71 | 6.75 | 6.66 | 6.67 | -1.48% | 16,491 | 11,038,740 |
| 2024-09-03 | 6.59 | 6.8 | 6.57 | 6.77 | +3.2% | 22,323 | 15,009,695 |
| 2024-09-02 | 6.72 | 6.74 | 6.56 | 6.56 | -1.65% | 18,485 | 12,265,873 |
| 2024-08-30 | 6.6 | 6.74 | 6.56 | 6.67 | +1.06% | 20,999 | 14,016,914 |
| 2024-08-29 | 6.52 | 6.64 | 6.45 | 6.6 | +1.07% | 14,570 | 9,570,901 |
| 2024-08-28 | 6.41 | 6.62 | 6.41 | 6.53 | +0.93% | 15,656 | 10,236,869 |
| 2024-08-27 | 6.48 | 6.57 | 6.44 | 6.47 | 0% | 13,898 | 9,040,936 |
| 2024-08-26 | 6.43 | 6.57 | 6.37 | 6.47 | +0.78% | 18,672 | 12,099,069 |
| 2024-08-23 | 6.6 | 6.65 | 6.39 | 6.42 | -2.58% | 16,605 | 10,744,681 |
| 2024-08-22 | 6.69 | 6.74 | 6.58 | 6.59 | -1.64% | 16,537 | 10,986,443 |
| 2024-08-21 | 6.78 | 6.82 | 6.68 | 6.7 | -1.62% | 19,607 | 13,189,526 |
| 2024-08-20 | 6.88 | 6.9 | 6.8 | 6.81 | -1.02% | 19,340 | 13,219,532 |
| 2024-08-19 | 6.92 | 6.99 | 6.86 | 6.88 | -1.15% | 15,597 | 10,768,441 |
| 2024-08-16 | 6.87 | 6.96 | 6.83 | 6.96 | +0.87% | 19,569 | 13,536,819 |
| 2024-08-15 | 6.89 | 6.99 | 6.82 | 6.9 | 0% | 25,460 | 17,564,023 |
| 2024-08-14 | 6.89 | 6.94 | 6.81 | 6.9 | +0.15% | 24,675 | 16,979,187 |
| 2024-08-13 | 6.85 | 6.9 | 6.81 | 6.89 | +0.73% | 24,074 | 16,492,401 |
| 2024-08-12 | 6.74 | 6.85 | 6.66 | 6.84 | +2.7% | 28,164 | 19,150,986 |
| 2024-08-09 | 6.78 | 6.81 | 6.66 | 6.66 | -1.62% | 14,777 | 9,946,451 |
| 2024-08-08 | 6.74 | 6.84 | 6.74 | 6.77 | +0.15% | 19,738 | 13,412,748 |
| 2024-08-07 | 6.79 | 6.88 | 6.7 | 6.76 | -0.73% | 17,885 | 12,118,722 |
| 2024-08-06 | 6.6 | 6.82 | 6.59 | 6.81 | +4.13% | 33,425 | 22,521,392 |
| 2024-08-05 | 6.76 | 6.76 | 6.52 | 6.54 | -1.95% | 20,944 | 13,887,065 |
| 2024-08-02 | 6.65 | 6.83 | 6.63 | 6.67 | +0.6% | 26,749 | 17,981,245 |
| 2024-08-01 | 6.61 | 6.78 | 6.58 | 6.63 | -0.15% | 18,749 | 12,475,367 |
| 2024-07-31 | 6.49 | 6.66 | 6.43 | 6.64 | +3.27% | 26,226 | 17,259,352 |
| 2024-07-30 | 6.38 | 6.45 | 6.34 | 6.43 | +0.78% | 12,771 | 8,190,240 |
| 2024-07-29 | 6.5 | 6.5 | 6.33 | 6.38 | 0% | 6,525 | 4,166,020 |
| 2024-07-26 | 6.36 | 6.41 | 6.32 | 6.38 | +0.79% | 9,017 | 5,746,964 |
| 2024-07-25 | 6.25 | 6.43 | 6.22 | 6.33 | +0.64% | 11,423 | 7,230,378 |
| 2024-07-24 | 6.44 | 6.51 | 6.28 | 6.29 | -2.78% | 19,717 | 12,529,881 |
| 2024-07-23 | 6.57 | 6.57 | 6.46 | 6.47 | -1.67% | 19,431 | 12,620,612 |
| 2024-07-22 | 6.59 | 6.62 | 6.51 | 6.58 | -0.75% | 19,415 | 12,751,673 |
| 2024-07-19 | 6.5 | 6.73 | 6.43 | 6.63 | +2% | 40,032 | 26,512,402 |
| 2024-07-18 | 6.38 | 6.76 | 6.31 | 6.5 | +3.34% | 54,689 | 35,726,636 |
| 2024-07-17 | 6.24 | 6.37 | 6.2 | 6.29 | +0.64% | 11,051 | 6,954,905 |
| 2024-07-16 | 6.23 | 6.31 | 6.19 | 6.25 | -0.32% | 11,938 | 7,444,428 |
| 2024-07-15 | 6.42 | 6.48 | 6.26 | 6.27 | -2.49% | 13,824 | 8,735,214 |
| 2024-07-12 | 6.3 | 6.5 | 6.3 | 6.43 | +0.47% | 19,474 | 12,563,598 |
| 2024-07-11 | 6.29 | 6.44 | 6.27 | 6.4 | +3.73% | 19,575 | 12,469,543 |
| 2024-07-10 | 6.28 | 6.35 | 6.15 | 6.17 | -1.59% | 14,111 | 8,766,476 |
| 2024-07-09 | 6.25 | 6.31 | 6.11 | 6.27 | +0.48% | 15,708 | 9,742,642 |
| 2024-07-08 | 6.46 | 6.47 | 6.23 | 6.24 | -3.41% | 12,970 | 8,165,731 |
| 2024-07-05 | 6.32 | 6.47 | 6.21 | 6.46 | +2.38% | 19,039 | 12,107,275 |
| 2024-07-04 | 6.49 | 6.54 | 6.27 | 6.31 | -3.07% | 17,959 | 11,442,373 |
| 2024-07-03 | 6.52 | 6.57 | 6.47 | 6.51 | -0.31% | 8,868 | 5,781,241 |
| 2024-07-02 | 6.49 | 6.58 | 6.42 | 6.53 | +0.46% | 11,425 | 7,457,576 |
| 2024-07-01 | 6.51 | 6.52 | 6.3 | 6.5 | +1.56% | 14,606 | 9,361,978 |
| 2024-06-28 | 6.39 | 6.53 | 6.38 | 6.4 | -0.31% | 14,969 | 9,674,004 |
| 2024-06-27 | 6.6 | 6.6 | 6.42 | 6.42 | -2.28% | 12,934 | 8,400,124 |
| 2024-06-26 | 6.33 | 6.58 | 6.3 | 6.57 | +3.63% | 17,209 | 11,144,497 |
| 2024-06-25 | 6.39 | 6.46 | 6.3 | 6.34 | -0.94% | 11,960 | 7,613,444 |
| 2024-06-24 | 6.55 | 6.59 | 6.4 | 6.4 | -4.62% | 25,628 | 16,596,904 |
| 2024-06-21 | 6.57 | 6.76 | 6.51 | 6.71 | +1.82% | 21,649 | 14,412,949 |
| 2024-06-20 | 6.65 | 6.77 | 6.59 | 6.59 | -0.6% | 17,241 | 11,516,498 |
| 2024-06-19 | 6.72 | 6.75 | 6.63 | 6.63 | -1.04% | 13,251 | 8,840,764 |
| 2024-06-18 | 6.71 | 6.73 | 6.66 | 6.7 | 0% | 13,540 | 9,060,468 |
| 2024-06-17 | 6.76 | 6.76 | 6.69 | 6.7 | -0.89% | 12,046 | 8,084,646 |
| 2024-06-14 | 6.76 | 6.87 | 6.75 | 6.76 | -2.03% | 20,618 | 14,001,940 |
| 2024-06-13 | 6.81 | 7 | 6.67 | 6.9 | +1.47% | 23,964 | 16,407,150 |
| 2024-06-12 | 6.66 | 6.85 | 6.64 | 6.8 | +2.1% | 17,403 | 11,795,016 |
| 2024-06-11 | 6.65 | 6.69 | 6.51 | 6.66 | +0.15% | 14,177 | 9,365,416 |
| 2024-06-07 | 6.57 | 6.7 | 6.56 | 6.65 | +1.84% | 17,781 | 11,809,962 |
| 2024-06-06 | 6.9 | 6.9 | 6.48 | 6.53 | -4.53% | 43,526 | 28,769,326 |
| 2024-06-05 | 6.93 | 6.96 | 6.83 | 6.84 | -0.87% | 15,618 | 10,747,748 |
| 2024-06-04 | 6.91 | 6.98 | 6.83 | 6.9 | -0.72% | 19,653 | 13,538,796 |
| 2024-06-03 | 7.21 | 7.22 | 6.9 | 6.95 | -3.47% | 23,570 | 16,533,416 |
| 2024-05-31 | 7.13 | 7.22 | 7.1 | 7.2 | +1.55% | 19,628 | 14,069,410 |
| 2024-05-30 | 7.1 | 7.14 | 7.03 | 7.09 | -0.14% | 15,657 | 11,085,430 |
| 2024-05-29 | 7.14 | 7.2 | 7.05 | 7.1 | +0.14% | 12,574 | 8,950,328 |
| 2024-05-28 | 7.19 | 7.22 | 7.08 | 7.09 | -1.39% | 16,036 | 11,459,915 |
| 2024-05-27 | 7.31 | 7.37 | 7.04 | 7.19 | +0.14% | 21,974 | 15,697,050 |
| 2024-05-24 | 7.3 | 7.35 | 7.17 | 7.18 | -1.37% | 21,715 | 15,708,016 |
| 2024-05-23 | 7.53 | 7.53 | 7.24 | 7.28 | -2.93% | 29,673 | 21,743,786 |
| 2024-05-22 | 7.51 | 7.57 | 7.47 | 7.5 | -0.53% | 14,087 | 10,572,365 |
| 2024-05-21 | 7.57 | 7.6 | 7.48 | 7.54 | -1.18% | 20,344 | 15,335,066 |
| 2024-05-20 | 7.57 | 7.78 | 7.56 | 7.63 | +0.93% | 34,033 | 26,094,964 |
| 2024-05-17 | 7.55 | 7.64 | 7.47 | 7.56 | +0.53% | 24,375 | 18,375,094 |
| 2024-05-16 | 7.6 | 7.64 | 7.49 | 7.52 | -1.05% | 24,314 | 18,376,187 |
| 2024-05-15 | 7.71 | 7.72 | 7.6 | 7.6 | -1.17% | 17,808 | 13,609,905 |
| 2024-05-14 | 7.78 | 7.86 | 7.68 | 7.69 | -1.03% | 21,692 | 16,832,550 |
| 2024-05-13 | 7.77 | 7.89 | 7.77 | 7.77 | -1.27% | 23,472 | 18,345,177 |
| 2024-05-10 | 8.07 | 8.08 | 7.85 | 7.87 | -2.36% | 25,623 | 20,327,617 |
| 2024-05-09 | 7.93 | 8.1 | 7.91 | 8.06 | +1.26% | 33,284 | 26,737,517 |
| 2024-05-08 | 8.01 | 8.08 | 7.93 | 7.96 | -0.25% | 31,182 | 24,920,937 |
| 2024-05-07 | 7.85 | 8 | 7.8 | 7.98 | +1.14% | 36,030 | 28,545,823 |
| 2024-05-06 | 7.82 | 7.95 | 7.73 | 7.89 | +2.07% | 43,618 | 34,249,209 |
| 2024-04-30 | 7.66 | 7.77 | 7.54 | 7.73 | +0.39% | 29,502 | 22,634,363 |
| 2024-04-29 | 7.46 | 7.71 | 7.41 | 7.7 | +3.77% | 28,165 | 21,380,192 |
| 2024-04-26 | 7.34 | 7.42 | 7.26 | 7.42 | +1.64% | 25,039 | 18,384,118 |
| 2024-04-25 | 7.3 | 7.36 | 7.24 | 7.3 | +0.41% | 16,292 | 11,915,121 |
| 2024-04-24 | 7.25 | 7.3 | 7.12 | 7.27 | +1.25% | 17,980 | 13,019,399 |
| 2024-04-23 | 7.1 | 7.23 | 7.05 | 7.18 | +1.13% | 16,004 | 11,437,399 |
| 2024-04-22 | 6.98 | 7.21 | 6.9 | 7.1 | +1.57% | 18,546 | 13,120,126 |
| 2024-04-19 | 7.05 | 7.12 | 6.96 | 6.99 | -1.27% | 15,739 | 11,055,272 |
| 2024-04-18 | 7.2 | 7.2 | 7.05 | 7.08 | -0.98% | 20,130 | 14,330,773 |
| 2024-04-17 | 6.86 | 7.17 | 6.8 | 7.15 | +6.24% | 32,641 | 22,879,775 |
| 2024-04-16 | 7.14 | 7.14 | 6.69 | 6.73 | -4.54% | 36,988 | 25,506,368 |
| 2024-04-15 | 7.44 | 7.47 | 6.96 | 7.05 | -4.86% | 38,521 | 27,601,356 |
| 2024-04-12 | 7.36 | 7.52 | 7.34 | 7.41 | +0.41% | 21,545 | 15,989,234 |
| 2024-04-11 | 7.4 | 7.48 | 7.35 | 7.38 | -0.14% | 18,284 | 13,511,459 |
| 2024-04-10 | 7.55 | 7.56 | 7.36 | 7.39 | -2.38% | 17,166 | 12,768,124 |
| 2024-04-09 | 7.43 | 7.58 | 7.34 | 7.57 | +2.16% | 21,981 | 16,409,840 |
| 2024-04-08 | 7.79 | 7.89 | 7.41 | 7.41 | -4.26% | 36,657 | 27,766,837 |
| 2024-04-03 | 7.7 | 7.85 | 7.63 | 7.74 | +0.91% | 31,927 | 24,728,177 |
| 2024-04-02 | 7.95 | 7.95 | 7.66 | 7.67 | -2.79% | 44,070 | 34,087,820 |
| 2024-04-01 | 7.55 | 8.1 | 7.55 | 7.89 | +6.62% | 72,993 | 57,326,030 |
| 2024-03-29 | 7.47 | 7.52 | 7.32 | 7.4 | -1.33% | 27,930 | 20,652,524 |
| 2024-03-28 | 7.38 | 7.56 | 7.33 | 7.5 | +2.04% | 21,608 | 16,156,345 |
| 2024-03-27 | 7.57 | 7.63 | 7.35 | 7.35 | -2.78% | 23,390 | 17,554,707 |
| 2024-03-26 | 7.63 | 7.68 | 7.43 | 7.56 | -1.05% | 28,704 | 21,629,414 |
| 2024-03-25 | 7.84 | 7.88 | 7.62 | 7.64 | -3.05% | 27,151 | 21,037,693 |
| 2024-03-22 | 8.05 | 8.05 | 7.82 | 7.88 | -2.35% | 30,247 | 23,884,991 |
| 2024-03-21 | 8.08 | 8.13 | 7.97 | 8.07 | 0% | 23,662 | 19,040,451 |
| 2024-03-20 | 8.06 | 8.15 | 8 | 8.07 | +0.12% | 26,206 | 21,143,045 |
| 2024-03-19 | 8.13 | 8.18 | 8 | 8.06 | -0.98% | 32,378 | 26,183,952 |
| 2024-03-18 | 7.96 | 8.14 | 7.92 | 8.14 | +2.13% | 34,552 | 27,786,765 |
| 2024-03-15 | 7.89 | 8.02 | 7.82 | 7.97 | +0.5% | 27,951 | 22,097,555 |
| 2024-03-14 | 7.98 | 8.27 | 7.84 | 7.93 | +1.15% | 51,226 | 41,265,422 |
| 2024-03-13 | 7.93 | 7.94 | 7.79 | 7.84 | -1.13% | 25,163 | 19,757,751 |
| 2024-03-12 | 7.72 | 7.93 | 7.71 | 7.93 | +2.45% | 35,829 | 28,165,074 |
| 2024-03-11 | 7.54 | 7.75 | 7.54 | 7.74 | +1.57% | 25,713 | 19,737,840 |
| 2024-03-08 | 7.64 | 7.72 | 7.53 | 7.62 | 0% | 13,551 | 10,310,759 |
| 2024-03-07 | 7.75 | 7.77 | 7.61 | 7.62 | -0.78% | 23,002 | 17,658,586 |
| 2024-03-06 | 7.74 | 7.77 | 7.57 | 7.68 | -0.65% | 22,599 | 17,320,049 |
| 2024-03-05 | 7.91 | 7.91 | 7.7 | 7.73 | -2.28% | 29,771 | 23,165,653 |
| 2024-03-04 | 7.83 | 7.99 | 7.77 | 7.91 | +1.02% | 32,102 | 25,269,974 |
| 2024-03-01 | 7.79 | 7.87 | 7.75 | 7.83 | +0.13% | 28,145 | 22,014,584 |
| 2024-02-29 | 7.6 | 7.89 | 7.58 | 7.82 | +1.82% | 36,679 | 28,520,422 |
| 2024-02-28 | 7.98 | 8.24 | 7.65 | 7.68 | -3.64% | 54,354 | 43,414,032 |
| 2024-02-27 | 7.79 | 7.97 | 7.74 | 7.97 | +1.92% | 34,730 | 27,354,940 |
| 2024-02-26 | 7.88 | 7.95 | 7.77 | 7.82 | -1.01% | 38,476 | 30,238,311 |
| 2024-02-23 | 7.78 | 7.91 | 7.64 | 7.9 | +2.07% | 36,992 | 28,812,955 |
| 2024-02-22 | 7.67 | 7.81 | 7.65 | 7.74 | +0.65% | 25,922 | 20,021,485 |
| 2024-02-21 | 7.73 | 7.91 | 7.58 | 7.69 | -0.52% | 38,738 | 30,143,727 |
| 2024-02-20 | 7.56 | 7.84 | 7.53 | 7.73 | +1.18% | 37,478 | 28,925,613 |
| 2024-02-19 | 7.49 | 7.8 | 7.42 | 7.64 | +1.73% | 58,444 | 44,635,941 |
| 2024-02-08 | 7.08 | 7.54 | 6.84 | 7.51 | +6.07% | 73,624 | 53,017,720 |
| 2024-02-07 | 7.06 | 7.3 | 6.93 | 7.08 | +1.58% | 53,878 | 38,366,699 |
| 2024-02-06 | 6.42 | 7.06 | 6.24 | 6.97 | +8.57% | 51,056 | 34,100,301 |
| 2024-02-05 | 6.92 | 7.02 | 6.32 | 6.42 | -8.02% | 49,595 | 32,474,943 |
| 2024-02-02 | 7.33 | 7.45 | 6.74 | 6.98 | -4.64% | 40,123 | 28,289,719 |
| 2024-02-01 | 7.43 | 7.55 | 7.26 | 7.32 | -1.08% | 25,924 | 19,198,223 |
| 2024-01-31 | 7.7 | 7.87 | 7.37 | 7.4 | -4.76% | 34,632 | 26,021,490 |
| 2024-01-30 | 7.9 | 7.99 | 7.75 | 7.77 | -1.65% | 25,111 | 19,797,746 |
| 2024-01-29 | 8.06 | 8.22 | 7.9 | 7.9 | -2.71% | 27,075 | 21,749,538 |
| 2024-01-26 | 8.19 | 8.29 | 8.07 | 8.12 | -0.37% | 27,917 | 22,838,361 |
| 2024-01-25 | 7.86 | 8.23 | 7.77 | 8.15 | +3.69% | 28,676 | 23,117,779 |
| 2024-01-24 | 7.78 | 7.92 | 7.5 | 7.86 | +1.42% | 25,890 | 19,965,121 |
| 2024-01-23 | 7.78 | 7.81 | 7.56 | 7.75 | +1.17% | 25,857 | 19,935,197 |
| 2024-01-22 | 8.15 | 8.26 | 7.61 | 7.66 | -6.13% | 35,556 | 28,035,201 |
| 2024-01-19 | 8.35 | 8.35 | 8.14 | 8.16 | -0.85% | 13,987 | 11,488,937 |
| 2024-01-18 | 8.33 | 8.35 | 7.97 | 8.23 | -1.2% | 44,720 | 36,362,936 |
| 2024-01-17 | 8.53 | 8.59 | 8.33 | 8.33 | -2.57% | 20,954 | 17,760,121 |
| 2024-01-16 | 8.63 | 8.7 | 8.45 | 8.55 | -1.38% | 27,177 | 23,258,786 |
| 2024-01-15 | 8.67 | 8.75 | 8.61 | 8.67 | -0.23% | 12,884 | 11,189,296 |
| 2024-01-12 | 8.8 | 8.88 | 8.66 | 8.69 | -1.47% | 15,821 | 13,868,482 |
| 2024-01-11 | 8.81 | 8.87 | 8.7 | 8.82 | +1.73% | 15,097 | 13,278,086 |
| 2024-01-10 | 8.71 | 8.81 | 8.62 | 8.67 | -0.8% | 16,131 | 14,021,845 |
| 2024-01-09 | 8.75 | 8.85 | 8.69 | 8.74 | -0.11% | 14,149 | 12,380,672 |
| 2024-01-08 | 8.94 | 8.96 | 8.73 | 8.75 | -2.23% | 21,937 | 19,357,344 |
| 2024-01-05 | 9.19 | 9.19 | 8.93 | 8.95 | -2.19% | 21,972 | 19,813,614 |
| 2024-01-04 | 9.16 | 9.17 | 9.05 | 9.15 | -0.54% | 21,798 | 19,820,429 |
| 2024-01-03 | 9.16 | 9.28 | 9.11 | 9.2 | +0.44% | 21,845 | 20,075,117 |
| 2024-01-02 | 9.26 | 9.26 | 9.14 | 9.16 | -0.76% | 21,882 | 20,113,587 |
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：