股票概览
8.74
-1.69%
-0.15
8.85
开盘价
8.98
最高价
8.68
最低价
36,444
成交量
数据更新至: 2024-12-31
技术指标
8.90
MA5 (5日均线)
9.05
MA10 (10日均线)
9.40
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 | 8.85 | 8.98 | 8.68 | 8.74 | -1.69% | 36,444 | 32,041,664 |
| 2024-12-30 | 9.03 | 9.1 | 8.77 | 8.89 | -1.55% | 43,409 | 38,413,204 |
| 2024-12-27 | 8.93 | 9.09 | 8.88 | 9.03 | +1.23% | 42,335 | 38,189,909 |
| 2024-12-26 | 8.91 | 8.99 | 8.85 | 8.92 | +0.11% | 34,908 | 31,168,237 |
| 2024-12-25 | 8.92 | 9.01 | 8.7 | 8.91 | -0.11% | 52,061 | 46,013,469 |
| 2024-12-24 | 9 | 9 | 8.87 | 8.92 | -0.22% | 40,776 | 36,435,634 |
| 2024-12-23 | 9.32 | 9.32 | 8.9 | 8.94 | -4.28% | 75,678 | 68,507,998 |
| 2024-12-20 | 9.38 | 9.52 | 9.29 | 9.34 | -0.95% | 62,004 | 58,206,370 |
| 2024-12-19 | 9.31 | 9.49 | 9.26 | 9.43 | +0.21% | 48,930 | 45,983,197 |
| 2024-12-18 | 9.31 | 9.55 | 9.25 | 9.41 | +1.18% | 54,645 | 51,320,285 |
| 2024-12-17 | 9.65 | 9.75 | 9.28 | 9.3 | -3.73% | 81,529 | 76,896,477 |
| 2024-12-16 | 9.73 | 9.8 | 9.59 | 9.66 | -0.82% | 70,270 | 68,124,653 |
| 2024-12-13 | 9.94 | 9.96 | 9.72 | 9.74 | -2.79% | 95,444 | 93,535,407 |
| 2024-12-12 | 9.83 | 10.1 | 9.74 | 10.02 | +1.73% | 135,611 | 135,163,115 |
| 2024-12-11 | 9.66 | 9.96 | 9.62 | 9.85 | +0.61% | 127,229 | 125,368,258 |
| 2024-12-10 | 9.9 | 9.95 | 9.55 | 9.79 | +2.84% | 165,701 | 161,885,519 |
| 2024-12-09 | 9.8 | 9.85 | 9.45 | 9.52 | -3.45% | 110,884 | 106,557,174 |
| 2024-12-06 | 9.77 | 9.92 | 9.71 | 9.86 | +0.31% | 92,942 | 91,428,932 |
| 2024-12-05 | 9.88 | 9.94 | 9.73 | 9.83 | -0.91% | 98,418 | 96,471,418 |
| 2024-12-04 | 9.9 | 10.26 | 9.82 | 9.92 | -0.8% | 150,944 | 151,024,239 |
| 2024-12-03 | 9.85 | 10.12 | 9.82 | 10 | +0.81% | 123,612 | 123,269,821 |
| 2024-12-02 | 9.65 | 10.03 | 9.55 | 9.92 | +2.69% | 147,230 | 144,196,305 |
| 2024-11-29 | 9.73 | 9.88 | 9.51 | 9.66 | -3.11% | 162,945 | 157,511,298 |
| 2024-11-28 | 9.61 | 10.29 | 9.52 | 9.97 | +6.4% | 289,456 | 288,531,227 |
| 2024-11-27 | 9.25 | 9.44 | 9.01 | 9.37 | +1.08% | 59,504 | 54,828,644 |
| 2024-11-26 | 9.3 | 9.38 | 9.25 | 9.27 | -0.32% | 49,531 | 46,114,475 |
| 2024-11-25 | 9.26 | 9.35 | 9.12 | 9.3 | +0.54% | 58,367 | 53,932,677 |
| 2024-11-22 | 9.6 | 9.8 | 9.25 | 9.25 | -4.44% | 82,160 | 78,350,488 |
| 2024-11-21 | 9.52 | 9.95 | 9.51 | 9.68 | +0.73% | 80,417 | 78,098,170 |
| 2024-11-20 | 9.33 | 9.7 | 9.23 | 9.61 | +3% | 96,805 | 91,323,784 |
| 2024-11-19 | 9.2 | 9.45 | 9.11 | 9.33 | -0.11% | 92,728 | 85,594,045 |
| 2024-11-18 | 9.5 | 9.73 | 9.26 | 9.34 | -0.11% | 116,625 | 110,521,396 |
| 2024-11-15 | 9.61 | 9.71 | 9.3 | 9.35 | -3.31% | 133,319 | 126,783,636 |
| 2024-11-14 | 10.5 | 10.6 | 9.67 | 9.67 | -6.93% | 240,647 | 239,911,476 |
| 2024-11-13 | 10.5 | 10.68 | 10.09 | 10.39 | -1.24% | 249,268 | 259,107,090 |
| 2024-11-12 | 9.91 | 10.97 | 9.85 | 10.52 | +5.52% | 359,657 | 378,650,811 |
| 2024-11-11 | 10.1 | 10.18 | 9.71 | 9.97 | -0.3% | 136,655 | 135,117,274 |
| 2024-11-08 | 10.47 | 10.53 | 9.96 | 10 | -4.49% | 186,330 | 189,228,624 |
| 2024-11-07 | 9.69 | 10.55 | 9.69 | 10.47 | +6.19% | 217,159 | 222,277,609 |
| 2024-11-06 | 9.8 | 9.97 | 9.49 | 9.86 | +0.51% | 131,618 | 128,168,827 |
| 2024-11-05 | 9.65 | 9.88 | 9.57 | 9.81 | +1.98% | 121,036 | 118,634,991 |
| 2024-11-04 | 9.66 | 9.66 | 9.37 | 9.62 | -0.1% | 86,260 | 82,207,080 |
| 2024-11-01 | 10.2 | 10.39 | 9.58 | 9.63 | -6.6% | 178,810 | 176,443,456 |
| 2024-10-31 | 9.9 | 10.49 | 9.85 | 10.31 | +3.2% | 212,496 | 219,363,190 |
| 2024-10-30 | 9.9 | 10.19 | 9.81 | 9.99 | -0.1% | 136,878 | 137,119,389 |
| 2024-10-29 | 10.09 | 10.63 | 9.94 | 10 | -3.1% | 223,281 | 227,493,449 |
| 2024-10-28 | 10.04 | 10.5 | 9.82 | 10.32 | +2.48% | 261,038 | 265,596,174 |
| 2024-10-25 | 9.72 | 10.26 | 9.7 | 10.07 | +5.67% | 261,751 | 263,514,887 |
| 2024-10-24 | 9.16 | 9.83 | 9.15 | 9.53 | +3.14% | 227,284 | 217,769,309 |
| 2024-10-23 | 9.25 | 9.55 | 9.16 | 9.24 | -0.65% | 146,989 | 137,169,565 |
| 2024-10-22 | 8.94 | 9.37 | 8.89 | 9.3 | +3.33% | 161,640 | 149,166,356 |
| 2024-10-21 | 9.13 | 9.13 | 8.86 | 9 | -2.49% | 159,381 | 143,494,538 |
| 2024-10-18 | 8.77 | 9.52 | 8.64 | 9.23 | +3.71% | 212,080 | 193,835,897 |
| 2024-10-17 | 9.6 | 9.6 | 8.89 | 8.9 | -7.29% | 199,947 | 183,098,166 |
| 2024-10-16 | 9.03 | 9.6 | 8.99 | 9.6 | +6.9% | 229,567 | 212,368,371 |
| 2024-10-15 | 9.12 | 9.38 | 8.9 | 8.98 | -1.97% | 155,888 | 142,195,225 |
| 2024-10-14 | 8.9 | 9.17 | 8.7 | 9.16 | +5.29% | 171,280 | 153,188,917 |
| 2024-10-11 | 8.61 | 8.93 | 8.58 | 8.7 | +0.12% | 113,763 | 99,370,212 |
| 2024-10-10 | 8.66 | 8.96 | 8.37 | 8.69 | -0.34% | 155,444 | 135,046,872 |
| 2024-10-09 | 9.35 | 9.35 | 8.72 | 8.72 | -10.01% | 191,888 | 170,398,648 |
| 2024-10-08 | 10.69 | 10.78 | 9.28 | 9.69 | -1.32% | 342,784 | 346,104,714 |
| 2024-09-30 | 9.6 | 9.88 | 9.19 | 9.82 | +7.44% | 322,113 | 308,586,781 |
| 2024-09-27 | 8.88 | 9.5 | 8.7 | 9.14 | +3.86% | 272,178 | 243,416,166 |
| 2024-09-26 | 8.19 | 8.8 | 8.15 | 8.8 | +7.06% | 157,719 | 134,871,466 |
| 2024-09-25 | 8.15 | 8.48 | 8.11 | 8.22 | +0.61% | 134,132 | 111,670,573 |
| 2024-09-24 | 8.13 | 8.23 | 7.91 | 8.17 | +1.62% | 131,436 | 106,147,274 |
| 2024-09-23 | 7.99 | 8.11 | 7.95 | 8.04 | -0.12% | 77,219 | 62,013,903 |
| 2024-09-20 | 7.86 | 8.13 | 7.82 | 8.05 | +1% | 121,084 | 97,198,595 |
| 2024-09-19 | 7.77 | 8 | 7.74 | 7.97 | +2.18% | 139,259 | 109,998,078 |
| 2024-09-18 | 7.72 | 7.91 | 7.54 | 7.8 | -0.13% | 114,387 | 88,037,999 |
| 2024-09-13 | 7.67 | 7.89 | 7.59 | 7.81 | +3.03% | 146,957 | 114,240,602 |
| 2024-09-12 | 7.46 | 7.68 | 7.44 | 7.58 | +1.88% | 61,155 | 46,251,604 |
| 2024-09-11 | 7.47 | 7.52 | 7.4 | 7.44 | -0.93% | 31,710 | 23,586,664 |
| 2024-09-10 | 7.54 | 7.6 | 7.44 | 7.51 | -0.92% | 31,078 | 23,301,203 |
| 2024-09-09 | 7.47 | 7.61 | 7.41 | 7.58 | +0.26% | 41,356 | 31,146,111 |
| 2024-09-06 | 7.66 | 7.7 | 7.53 | 7.56 | -2.83% | 60,462 | 46,019,117 |
| 2024-09-05 | 7.7 | 7.86 | 7.64 | 7.78 | +1.57% | 102,533 | 79,494,432 |
| 2024-09-04 | 7.53 | 7.82 | 7.49 | 7.66 | +0.79% | 95,117 | 72,927,227 |
| 2024-09-03 | 7.41 | 7.73 | 7.36 | 7.6 | +2.7% | 98,889 | 74,938,713 |
| 2024-09-02 | 7.5 | 7.58 | 7.4 | 7.4 | -2.76% | 68,367 | 51,125,585 |
| 2024-08-30 | 7.35 | 7.83 | 7.32 | 7.61 | +3.54% | 149,839 | 114,398,714 |
| 2024-08-29 | 7.29 | 7.38 | 7.26 | 7.35 | +0.27% | 37,183 | 27,246,414 |
| 2024-08-28 | 7.29 | 7.38 | 7.25 | 7.33 | +0.55% | 31,257 | 22,865,842 |
| 2024-08-27 | 7.44 | 7.46 | 7.27 | 7.29 | -2.28% | 47,795 | 34,988,778 |
| 2024-08-26 | 7.32 | 7.55 | 7.27 | 7.46 | +1.08% | 62,802 | 46,618,003 |
| 2024-08-23 | 7.52 | 7.55 | 7.35 | 7.38 | -1.99% | 69,022 | 51,277,036 |
| 2024-08-22 | 7.64 | 7.66 | 7.43 | 7.53 | +0.27% | 85,350 | 64,256,948 |
| 2024-08-21 | 7.31 | 7.65 | 7.3 | 7.51 | +2.46% | 96,168 | 72,026,977 |
| 2024-08-20 | 7.51 | 7.55 | 7.31 | 7.33 | -2.66% | 93,131 | 68,838,999 |
| 2024-08-19 | 7.64 | 7.74 | 7.48 | 7.53 | -1.44% | 122,421 | 92,719,882 |
| 2024-08-16 | 7.96 | 8.01 | 7.62 | 7.64 | -3.66% | 177,700 | 137,772,360 |
| 2024-08-15 | 7.92 | 8.05 | 7.71 | 7.93 | +0.13% | 184,270 | 145,673,982 |
| 2024-08-14 | 7.89 | 8.06 | 7.83 | 7.92 | -1% | 134,904 | 106,932,443 |
| 2024-08-13 | 8.3 | 8.32 | 7.83 | 8 | -5.55% | 260,538 | 208,125,738 |
| 2024-08-12 | 9.35 | 9.35 | 8.45 | 8.47 | -9.8% | 452,116 | 392,717,869 |
| 2024-08-09 | 8.12 | 9.39 | 8.02 | 9.39 | +9.95% | 525,983 | 472,579,740 |
| 2024-08-08 | 8.28 | 8.54 | 8.27 | 8.54 | +10.05% | 285,473 | 242,224,483 |
| 2024-08-07 | 7.76 | 7.94 | 7.58 | 7.76 | -0.39% | 100,753 | 78,055,970 |
| 2024-08-06 | 7.88 | 7.94 | 7.63 | 7.79 | +1.17% | 117,076 | 91,318,900 |
| 2024-08-05 | 8.03 | 8.08 | 7.68 | 7.7 | -6.21% | 166,961 | 131,406,684 |
| 2024-08-02 | 7.55 | 8.21 | 7.53 | 8.21 | +10.05% | 239,171 | 192,134,007 |
| 2024-08-01 | 7.46 | 7.59 | 7.43 | 7.46 | -0.13% | 38,068 | 28,495,715 |
| 2024-07-31 | 7.26 | 7.51 | 7.26 | 7.47 | +2.05% | 34,371 | 25,520,732 |
| 2024-07-30 | 7.27 | 7.36 | 7.25 | 7.32 | +0.41% | 25,835 | 18,872,968 |
| 2024-07-29 | 7.31 | 7.31 | 7.23 | 7.29 | -0.41% | 8,957 | 6,506,210 |
| 2024-07-26 | 7.24 | 7.33 | 7.24 | 7.32 | +0.97% | 10,343 | 7,550,546 |
| 2024-07-25 | 7.18 | 7.29 | 7.18 | 7.25 | +0.55% | 10,522 | 7,630,338 |
| 2024-07-24 | 7.32 | 7.39 | 7.2 | 7.21 | -1.5% | 18,434 | 13,376,581 |
| 2024-07-23 | 7.34 | 7.47 | 7.32 | 7.32 | -0.27% | 19,302 | 14,252,504 |
| 2024-07-22 | 7.35 | 7.43 | 7.3 | 7.34 | -0.41% | 14,776 | 10,856,962 |
| 2024-07-19 | 7.44 | 7.44 | 7.29 | 7.37 | -0.94% | 22,544 | 16,520,937 |
| 2024-07-18 | 7.46 | 7.48 | 7.33 | 7.44 | -1.2% | 21,467 | 15,868,295 |
| 2024-07-17 | 7.45 | 7.75 | 7.42 | 7.53 | +1.07% | 30,536 | 22,998,701 |
| 2024-07-16 | 7.42 | 7.49 | 7.39 | 7.45 | -0.13% | 11,351 | 8,425,974 |
| 2024-07-15 | 7.55 | 7.59 | 7.42 | 7.46 | -1.97% | 14,517 | 10,849,006 |
| 2024-07-12 | 7.53 | 7.74 | 7.49 | 7.61 | +1.06% | 25,026 | 19,173,873 |
| 2024-07-11 | 7.48 | 7.56 | 7.41 | 7.53 | +2.17% | 18,093 | 13,560,041 |
| 2024-07-10 | 7.39 | 7.45 | 7.24 | 7.37 | -1.47% | 12,120 | 8,928,054 |
| 2024-07-09 | 7.45 | 7.52 | 7.26 | 7.48 | +0.54% | 18,407 | 13,596,308 |
| 2024-07-08 | 7.66 | 7.66 | 7.41 | 7.44 | -3.25% | 19,661 | 14,759,192 |
| 2024-07-05 | 7.66 | 7.7 | 7.59 | 7.69 | +0.52% | 16,598 | 12,711,731 |
| 2024-07-04 | 7.9 | 7.98 | 7.63 | 7.65 | -3.89% | 26,124 | 20,267,622 |
| 2024-07-03 | 7.91 | 8.02 | 7.87 | 7.96 | +0.13% | 19,423 | 15,468,157 |
| 2024-07-02 | 7.89 | 8.02 | 7.89 | 7.95 | -0.25% | 23,232 | 18,471,936 |
| 2024-07-01 | 7.83 | 8.01 | 7.81 | 7.97 | +2.97% | 45,031 | 35,805,529 |
| 2024-06-28 | 7.7 | 7.85 | 7.66 | 7.74 | +0.78% | 23,015 | 17,860,595 |
| 2024-06-27 | 7.68 | 7.79 | 7.67 | 7.68 | -0.39% | 14,860 | 11,477,123 |
| 2024-06-26 | 7.6 | 7.71 | 7.59 | 7.71 | +0.65% | 16,153 | 12,348,954 |
| 2024-06-25 | 7.61 | 7.73 | 7.58 | 7.66 | 0% | 21,080 | 16,137,126 |
| 2024-06-24 | 7.82 | 7.89 | 7.57 | 7.66 | -2.54% | 29,931 | 23,039,008 |
| 2024-06-21 | 7.87 | 7.99 | 7.78 | 7.86 | -0.88% | 31,559 | 24,846,609 |
| 2024-06-20 | 7.84 | 8.13 | 7.84 | 7.93 | +0.76% | 43,086 | 34,352,394 |
| 2024-06-19 | 7.87 | 7.95 | 7.86 | 7.87 | -0.76% | 21,901 | 17,290,798 |
| 2024-06-18 | 7.84 | 7.93 | 7.75 | 7.93 | +1.8% | 37,269 | 29,155,578 |
| 2024-06-17 | 7.85 | 7.98 | 7.73 | 7.79 | -4.06% | 43,454 | 34,097,452 |
| 2024-06-14 | 7.92 | 8.13 | 7.85 | 8.12 | +2.78% | 46,792 | 37,575,977 |
| 2024-06-13 | 8.05 | 8.13 | 7.89 | 7.9 | -1.86% | 32,878 | 26,175,260 |
| 2024-06-12 | 7.97 | 8.08 | 7.91 | 8.05 | 0% | 25,430 | 20,341,777 |
| 2024-06-11 | 8.14 | 8.17 | 8.01 | 8.05 | -0.49% | 26,807 | 21,600,957 |
| 2024-06-07 | 7.94 | 8.12 | 7.94 | 8.09 | +2.53% | 30,541 | 24,513,369 |
| 2024-06-06 | 8.13 | 8.14 | 7.83 | 7.89 | -2.59% | 48,587 | 38,607,616 |
| 2024-06-05 | 8.18 | 8.2 | 8.1 | 8.1 | -1.7% | 28,455 | 23,138,318 |
| 2024-06-04 | 8.06 | 8.24 | 7.97 | 8.24 | +2.36% | 49,051 | 39,870,393 |
| 2024-06-03 | 8.17 | 8.22 | 7.98 | 8.05 | -1.59% | 50,330 | 40,534,398 |
| 2024-05-31 | 8.19 | 8.28 | 8.12 | 8.18 | +0.25% | 44,198 | 36,244,346 |
| 2024-05-30 | 8.35 | 8.35 | 8.13 | 8.16 | -2.86% | 69,565 | 57,100,880 |
| 2024-05-29 | 8.42 | 8.66 | 8.35 | 8.4 | +0.72% | 65,551 | 55,641,384 |
| 2024-05-28 | 8.62 | 8.65 | 8.31 | 8.34 | -2.46% | 63,462 | 53,540,741 |
| 2024-05-27 | 8.7 | 8.73 | 8.46 | 8.55 | -1.38% | 75,410 | 64,213,571 |
| 2024-05-24 | 9 | 9 | 8.66 | 8.67 | -3.77% | 73,666 | 64,759,431 |
| 2024-05-23 | 9 | 9.24 | 8.92 | 9.01 | -1.85% | 106,790 | 96,690,365 |
| 2024-05-22 | 9.08 | 9.47 | 9.05 | 9.18 | +0.99% | 172,295 | 159,682,645 |
| 2024-05-21 | 9.04 | 9.15 | 8.97 | 9.09 | 0% | 86,744 | 78,631,228 |
| 2024-05-20 | 9.3 | 9.3 | 9.02 | 9.09 | -4.21% | 165,104 | 150,479,864 |
| 2024-05-17 | 9.07 | 9.58 | 8.81 | 9.49 | +6.15% | 237,070 | 216,784,309 |
| 2024-05-16 | 8.54 | 9.06 | 8.54 | 8.94 | +4.68% | 173,764 | 154,146,291 |
| 2024-05-15 | 8.4 | 8.68 | 8.35 | 8.54 | +0.83% | 83,598 | 71,403,278 |
| 2024-05-14 | 8.51 | 8.62 | 8.4 | 8.47 | -1.4% | 71,808 | 60,853,497 |
| 2024-05-13 | 8.55 | 8.72 | 8.43 | 8.59 | -0.23% | 61,675 | 52,806,171 |
| 2024-05-10 | 8.41 | 8.72 | 8.37 | 8.61 | +2.5% | 102,939 | 88,164,591 |
| 2024-05-09 | 8.34 | 8.52 | 8.34 | 8.4 | +1.08% | 46,983 | 39,498,218 |
| 2024-05-08 | 8.52 | 8.54 | 8.3 | 8.31 | -3.26% | 71,849 | 60,269,286 |
| 2024-05-07 | 8.6 | 8.98 | 8.39 | 8.59 | +0.94% | 138,934 | 120,130,450 |
| 2024-05-06 | 8.6 | 8.76 | 8.45 | 8.51 | +1.19% | 69,615 | 59,792,454 |
| 2024-04-30 | 8.53 | 8.57 | 8.33 | 8.41 | -2.32% | 77,668 | 65,502,865 |
| 2024-04-29 | 8.28 | 8.7 | 8.18 | 8.61 | +3.61% | 127,748 | 109,068,743 |
| 2024-04-26 | 8.17 | 8.34 | 8.1 | 8.31 | +1.84% | 49,720 | 41,036,093 |
| 2024-04-25 | 8.1 | 8.23 | 8.1 | 8.16 | +0.37% | 23,312 | 19,043,819 |
| 2024-04-24 | 8.11 | 8.14 | 8 | 8.13 | +0.87% | 26,881 | 21,719,374 |
| 2024-04-23 | 8.06 | 8.12 | 8.04 | 8.06 | -0.12% | 18,730 | 15,134,169 |
| 2024-04-22 | 7.98 | 8.09 | 7.96 | 8.07 | +0.37% | 20,535 | 16,515,947 |
| 2024-04-19 | 7.9 | 8.04 | 7.9 | 8.04 | +0.63% | 25,193 | 20,156,667 |
| 2024-04-18 | 8.07 | 8.09 | 7.95 | 7.99 | -0.5% | 29,238 | 23,435,408 |
| 2024-04-17 | 7.88 | 8.09 | 7.84 | 8.03 | +2.55% | 32,020 | 25,651,404 |
| 2024-04-16 | 7.92 | 8 | 7.78 | 7.83 | -1.51% | 35,784 | 28,080,587 |
| 2024-04-15 | 8.13 | 8.23 | 7.84 | 7.95 | -2.57% | 43,615 | 34,909,337 |
| 2024-04-12 | 8.33 | 8.35 | 8.14 | 8.16 | -1.69% | 33,559 | 27,587,381 |
| 2024-04-11 | 8.29 | 8.41 | 8.2 | 8.3 | -0.48% | 29,176 | 24,152,625 |
| 2024-04-10 | 8.38 | 8.55 | 8.26 | 8.34 | -0.48% | 51,392 | 43,269,074 |
| 2024-04-09 | 8.24 | 8.42 | 8.22 | 8.38 | +1.21% | 34,311 | 28,655,624 |
| 2024-04-08 | 8.35 | 8.43 | 8.27 | 8.28 | -2.36% | 41,197 | 34,342,436 |
| 2024-04-03 | 8.4 | 8.5 | 8.31 | 8.48 | +1.44% | 54,551 | 46,025,524 |
| 2024-04-02 | 8.43 | 8.46 | 8.32 | 8.36 | -0.24% | 54,482 | 45,681,038 |
| 2024-04-01 | 8.25 | 8.4 | 8.23 | 8.38 | +1.7% | 60,767 | 50,588,732 |
| 2024-03-29 | 8.17 | 8.27 | 8.16 | 8.24 | 0% | 39,243 | 32,196,684 |
| 2024-03-28 | 8.22 | 8.33 | 8.18 | 8.24 | -0.6% | 48,815 | 40,286,793 |
| 2024-03-27 | 8.4 | 8.46 | 8.2 | 8.29 | -3.04% | 78,768 | 65,445,982 |
| 2024-03-26 | 8.22 | 8.85 | 8.18 | 8.55 | +4.27% | 115,181 | 97,826,944 |
| 2024-03-25 | 8.2 | 8.4 | 8.16 | 8.2 | -0.24% | 35,200 | 29,129,810 |
| 2024-03-22 | 8.37 | 8.37 | 8.14 | 8.22 | -1.91% | 34,506 | 28,394,717 |
| 2024-03-21 | 8.33 | 8.4 | 8.31 | 8.38 | +0.6% | 30,717 | 25,697,005 |
| 2024-03-20 | 8.33 | 8.33 | 8.24 | 8.33 | +0.12% | 23,097 | 19,146,974 |
| 2024-03-19 | 8.39 | 8.4 | 8.3 | 8.32 | -0.95% | 25,516 | 21,303,546 |
| 2024-03-18 | 8.38 | 8.42 | 8.32 | 8.4 | +0.12% | 27,663 | 23,119,593 |
| 2024-03-15 | 8.3 | 8.39 | 8.25 | 8.39 | +0.96% | 30,019 | 24,908,438 |
| 2024-03-14 | 8.3 | 8.39 | 8.27 | 8.31 | -0.12% | 29,253 | 24,359,942 |
| 2024-03-13 | 8.5 | 8.5 | 8.25 | 8.32 | -1.89% | 58,585 | 48,886,488 |
| 2024-03-12 | 8.27 | 8.64 | 8.22 | 8.48 | +2.66% | 84,393 | 71,037,514 |
| 2024-03-11 | 8.13 | 8.26 | 8.09 | 8.26 | +1.47% | 31,823 | 26,093,799 |
| 2024-03-08 | 8.19 | 8.24 | 8.05 | 8.14 | -0.61% | 24,226 | 19,683,895 |
| 2024-03-07 | 8.16 | 8.25 | 8.14 | 8.19 | +0.12% | 27,217 | 22,292,043 |
| 2024-03-06 | 8.19 | 8.24 | 8.11 | 8.18 | -0.12% | 25,054 | 20,498,980 |
| 2024-03-05 | 8.17 | 8.24 | 8.12 | 8.19 | -0.61% | 29,343 | 24,005,659 |
| 2024-03-04 | 8.4 | 8.4 | 8.15 | 8.24 | -2.6% | 55,174 | 45,453,356 |
| 2024-03-01 | 8.33 | 8.59 | 8.3 | 8.46 | +1.32% | 65,305 | 55,149,559 |
| 2024-02-29 | 8.16 | 8.39 | 8.1 | 8.35 | +1.83% | 48,117 | 39,854,689 |
| 2024-02-28 | 8.51 | 8.66 | 8.19 | 8.2 | -3.87% | 84,957 | 72,200,086 |
| 2024-02-27 | 8.34 | 8.57 | 8.34 | 8.53 | +1.67% | 58,007 | 49,198,849 |
| 2024-02-26 | 8.48 | 8.53 | 8.36 | 8.39 | -1.41% | 46,014 | 38,849,200 |
| 2024-02-23 | 8.46 | 8.52 | 8.35 | 8.51 | +0.71% | 40,833 | 34,489,166 |
| 2024-02-22 | 8.35 | 8.48 | 8.35 | 8.45 | +0.24% | 47,342 | 39,767,167 |
| 2024-02-21 | 8.21 | 8.65 | 8.21 | 8.43 | +1.69% | 63,637 | 53,697,258 |
| 2024-02-20 | 8.23 | 8.3 | 8.14 | 8.29 | +0.24% | 42,825 | 35,219,344 |
| 2024-02-19 | 8.21 | 8.34 | 8.12 | 8.27 | +0.85% | 53,439 | 43,918,466 |
| 2024-02-08 | 7.83 | 8.26 | 7.83 | 8.2 | +4.99% | 63,423 | 51,338,948 |
| 2024-02-07 | 7.82 | 7.97 | 7.68 | 7.81 | -1.01% | 62,065 | 48,426,433 |
| 2024-02-06 | 7.71 | 8.07 | 7.3 | 7.89 | +1.94% | 70,722 | 54,247,934 |
| 2024-02-05 | 8.18 | 8.18 | 7.58 | 7.74 | -7.31% | 93,893 | 73,443,013 |
| 2024-02-02 | 8.25 | 8.71 | 8.01 | 8.35 | +0.12% | 95,622 | 80,133,243 |
| 2024-02-01 | 8.5 | 8.54 | 7.9 | 8.34 | -3.02% | 125,607 | 103,314,864 |
| 2024-01-31 | 9.14 | 9.23 | 8.58 | 8.6 | -6.83% | 155,164 | 136,933,328 |
| 2024-01-30 | 9.1 | 9.61 | 9.09 | 9.23 | -3.15% | 152,456 | 142,561,873 |
| 2024-01-29 | 9.83 | 10.58 | 9.5 | 9.53 | -4.03% | 272,345 | 273,011,285 |
| 2024-01-26 | 9.53 | 10.3 | 9.51 | 9.93 | +2.8% | 265,020 | 263,014,974 |
| 2024-01-25 | 9.33 | 9.75 | 9.29 | 9.66 | +2.66% | 205,118 | 196,352,693 |
| 2024-01-24 | 8.83 | 9.45 | 8.79 | 9.41 | +6.45% | 170,925 | 157,166,915 |
| 2024-01-23 | 8.84 | 8.89 | 8.3 | 8.84 | -1.89% | 109,395 | 94,748,487 |
| 2024-01-22 | 9.11 | 9.55 | 8.81 | 9.01 | -2.8% | 150,404 | 138,786,827 |
| 2024-01-19 | 8.93 | 9.86 | 8.81 | 9.27 | +3% | 167,331 | 156,814,974 |
| 2024-01-18 | 8.8 | 9.2 | 8.6 | 9 | +0.11% | 87,795 | 77,066,975 |
| 2024-01-17 | 8.89 | 9.22 | 8.8 | 8.99 | +0.45% | 115,655 | 104,745,404 |
| 2024-01-16 | 8.97 | 9.36 | 8.77 | 8.95 | +0.34% | 53,919 | 48,154,199 |
| 2024-01-15 | 8.78 | 8.95 | 8.69 | 8.92 | +1.25% | 39,389 | 34,880,679 |
| 2024-01-12 | 8.81 | 9 | 8.76 | 8.81 | -0.11% | 36,367 | 32,353,293 |
| 2024-01-11 | 8.69 | 8.83 | 8.65 | 8.82 | +1.73% | 36,971 | 32,363,209 |
| 2024-01-10 | 8.65 | 8.78 | 8.56 | 8.67 | -0.46% | 54,034 | 46,869,855 |
| 2024-01-09 | 8.83 | 8.87 | 8.59 | 8.71 | -2.35% | 116,322 | 101,195,544 |
| 2024-01-08 | 9.56 | 9.75 | 8.86 | 8.92 | +0.56% | 154,748 | 141,599,536 |
| 2024-01-05 | 8.92 | 9.1 | 8.82 | 8.87 | +0.23% | 33,366 | 29,852,893 |
| 2024-01-04 | 8.88 | 8.89 | 8.8 | 8.85 | -0.23% | 21,352 | 18,869,769 |
| 2024-01-03 | 8.82 | 8.95 | 8.79 | 8.87 | +0.45% | 24,979 | 22,149,762 |
| 2024-01-02 | 8.87 | 8.92 | 8.76 | 8.83 | -0.34% | 26,516 | 23,417,973 |
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：