股票概览
8.91
-2.3%
-0.21
9.19
开盘价
9.24
最高价
8.89
最低价
124,272
成交量
数据更新至: 2024-12-31
技术指标
9.02
MA5 (5日均线)
9.23
MA10 (10日均线)
9.72
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 | 9.19 | 9.24 | 8.89 | 8.91 | -2.3% | 124,272 | 112,391,606 |
| 2024-12-30 | 9.09 | 9.18 | 8.92 | 9.12 | +0.33% | 108,922 | 99,039,158 |
| 2024-12-27 | 9.08 | 9.23 | 9.05 | 9.09 | -0.22% | 132,621 | 121,290,230 |
| 2024-12-26 | 8.94 | 9.15 | 8.9 | 9.11 | +2.94% | 127,188 | 115,276,271 |
| 2024-12-25 | 9.09 | 9.12 | 8.79 | 8.85 | -3.07% | 156,869 | 139,574,381 |
| 2024-12-24 | 9.24 | 9.41 | 8.94 | 9.13 | +0.44% | 212,466 | 193,681,970 |
| 2024-12-23 | 9.68 | 9.72 | 9.08 | 9.09 | -6.77% | 226,151 | 211,060,950 |
| 2024-12-20 | 9.66 | 9.85 | 9.55 | 9.75 | +1.04% | 177,703 | 173,295,079 |
| 2024-12-19 | 9.39 | 9.66 | 9.36 | 9.65 | +1.05% | 151,556 | 144,976,091 |
| 2024-12-18 | 9.47 | 9.62 | 9.32 | 9.55 | +0.84% | 157,199 | 149,537,856 |
| 2024-12-17 | 9.9 | 9.93 | 9.44 | 9.47 | -4.34% | 205,109 | 197,300,260 |
| 2024-12-16 | 10.25 | 10.29 | 9.82 | 9.9 | -2.27% | 223,694 | 222,480,523 |
| 2024-12-13 | 10.28 | 10.38 | 10.11 | 10.13 | -2.22% | 232,296 | 237,627,443 |
| 2024-12-12 | 10.4 | 10.48 | 10.17 | 10.36 | -0.48% | 265,320 | 273,369,934 |
| 2024-12-11 | 10.42 | 10.49 | 10.26 | 10.41 | -0.48% | 282,637 | 293,110,949 |
| 2024-12-10 | 10.78 | 10.83 | 10.45 | 10.46 | -0.48% | 443,427 | 470,616,600 |
| 2024-12-09 | 10.47 | 10.94 | 10.36 | 10.51 | +2.94% | 521,518 | 551,224,161 |
| 2024-12-06 | 10.41 | 10.42 | 10.15 | 10.21 | -1.83% | 336,958 | 345,232,055 |
| 2024-12-05 | 10.19 | 10.47 | 10.1 | 10.4 | +1.76% | 395,913 | 408,857,929 |
| 2024-12-04 | 10.17 | 10.59 | 10.08 | 10.22 | -1.06% | 615,756 | 633,771,151 |
| 2024-12-03 | 10.51 | 10.87 | 10.27 | 10.33 | -6.6% | 941,028 | 987,127,446 |
| 2024-12-02 | 11.27 | 12.1 | 11 | 11.06 | +0.55% | 1,415,744 | 1,638,010,008 |
| 2024-11-29 | 11 | 11 | 10.51 | 11 | +10% | 563,463 | 618,635,658 |
| 2024-11-28 | 10.5 | 10.62 | 9.97 | 10 | -5.12% | 597,919 | 611,387,912 |
| 2024-11-27 | 10.4 | 10.99 | 9.65 | 10.54 | +0.96% | 897,635 | 917,781,761 |
| 2024-11-26 | 9.5 | 10.44 | 9.43 | 10.44 | +10.01% | 349,690 | 358,346,466 |
| 2024-11-25 | 9.35 | 9.69 | 9.12 | 9.49 | +1.5% | 415,138 | 391,441,439 |
| 2024-11-22 | 9.69 | 9.98 | 9.3 | 9.35 | -1.89% | 693,844 | 672,604,215 |
| 2024-11-21 | 8.97 | 9.89 | 8.9 | 9.53 | +6.01% | 530,156 | 505,247,548 |
| 2024-11-20 | 8.82 | 9.06 | 8.72 | 8.99 | +1.93% | 127,050 | 113,455,846 |
| 2024-11-19 | 8.7 | 8.82 | 8.59 | 8.82 | +2.8% | 116,102 | 101,228,011 |
| 2024-11-18 | 8.95 | 9.04 | 8.5 | 8.58 | -4.35% | 189,643 | 164,327,747 |
| 2024-11-15 | 9.07 | 9.33 | 8.95 | 8.97 | -0.99% | 204,316 | 187,076,417 |
| 2024-11-14 | 9.38 | 9.41 | 9.05 | 9.06 | -3.72% | 174,566 | 160,393,033 |
| 2024-11-13 | 9.27 | 9.5 | 9.19 | 9.41 | +1.07% | 177,174 | 165,793,830 |
| 2024-11-12 | 9.62 | 9.65 | 9.21 | 9.31 | -2.72% | 249,725 | 234,708,305 |
| 2024-11-11 | 9.25 | 9.57 | 9.21 | 9.57 | +2.9% | 278,683 | 263,003,864 |
| 2024-11-08 | 9.35 | 9.5 | 9.21 | 9.3 | 0% | 235,369 | 220,174,980 |
| 2024-11-07 | 9.2 | 9.3 | 9.07 | 9.3 | +0.76% | 210,295 | 193,627,860 |
| 2024-11-06 | 9.38 | 9.45 | 9.16 | 9.23 | -1.39% | 255,210 | 237,306,520 |
| 2024-11-05 | 9 | 9.42 | 8.96 | 9.36 | +4% | 290,030 | 268,852,307 |
| 2024-11-04 | 8.9 | 9.09 | 8.86 | 9 | +0.56% | 161,598 | 145,117,904 |
| 2024-11-01 | 9.64 | 9.7 | 8.93 | 8.95 | -6.96% | 355,544 | 328,658,223 |
| 2024-10-31 | 9.4 | 9.69 | 9.24 | 9.62 | +1.8% | 432,385 | 408,638,568 |
| 2024-10-30 | 9.2 | 9.45 | 9.06 | 9.45 | +2.27% | 408,506 | 382,103,478 |
| 2024-10-29 | 9.12 | 9.45 | 9.07 | 9.24 | +1.2% | 383,462 | 355,901,763 |
| 2024-10-28 | 8.91 | 9.14 | 8.85 | 9.13 | +2.47% | 210,379 | 190,290,095 |
| 2024-10-25 | 8.94 | 9.03 | 8.87 | 8.91 | -0.22% | 159,282 | 142,349,626 |
| 2024-10-24 | 8.92 | 8.98 | 8.8 | 8.93 | -0.78% | 144,557 | 128,504,563 |
| 2024-10-23 | 9.17 | 9.18 | 8.97 | 9 | -0.66% | 219,697 | 199,855,896 |
| 2024-10-22 | 9.23 | 9.25 | 8.95 | 9.06 | -1.41% | 218,752 | 198,419,684 |
| 2024-10-21 | 9.07 | 9.29 | 8.95 | 9.19 | +2.11% | 328,140 | 299,470,265 |
| 2024-10-18 | 8.88 | 9.19 | 8.8 | 9 | +0.56% | 288,688 | 259,595,498 |
| 2024-10-17 | 8.92 | 9.08 | 8.9 | 8.95 | +0.56% | 221,088 | 199,077,275 |
| 2024-10-16 | 8.67 | 8.92 | 8.65 | 8.9 | +0.34% | 171,702 | 151,293,914 |
| 2024-10-15 | 8.77 | 9.19 | 8.62 | 8.87 | +1.37% | 347,416 | 312,815,665 |
| 2024-10-14 | 8.47 | 8.76 | 8.37 | 8.75 | +4.42% | 210,250 | 180,162,255 |
| 2024-10-11 | 8.7 | 8.84 | 8.3 | 8.38 | -4.45% | 218,632 | 186,250,234 |
| 2024-10-10 | 9.14 | 9.34 | 8.58 | 8.77 | -3.63% | 324,643 | 288,053,842 |
| 2024-10-09 | 9.73 | 9.99 | 9.09 | 9.1 | -6.38% | 520,355 | 497,530,970 |
| 2024-10-08 | 9.72 | 9.72 | 9.04 | 9.72 | +9.95% | 600,909 | 575,344,637 |
| 2024-09-30 | 8.45 | 8.88 | 8.34 | 8.84 | +8.87% | 357,560 | 309,570,545 |
| 2024-09-27 | 7.88 | 8.25 | 7.88 | 8.12 | +3.97% | 185,751 | 149,519,826 |
| 2024-09-26 | 7.7 | 7.81 | 7.65 | 7.81 | +1.69% | 94,997 | 73,362,802 |
| 2024-09-25 | 7.74 | 7.87 | 7.67 | 7.68 | 0% | 125,847 | 97,711,835 |
| 2024-09-24 | 7.59 | 7.72 | 7.47 | 7.68 | +1.19% | 132,988 | 101,316,168 |
| 2024-09-23 | 7.67 | 7.75 | 7.54 | 7.59 | +0.13% | 146,414 | 111,679,231 |
| 2024-09-20 | 7.26 | 7.81 | 7.26 | 7.58 | +4.55% | 228,276 | 172,807,970 |
| 2024-09-19 | 6.97 | 7.26 | 6.91 | 7.25 | +3.42% | 92,262 | 65,895,092 |
| 2024-09-18 | 7.05 | 7.17 | 6.97 | 7.01 | -0.71% | 47,007 | 33,080,906 |
| 2024-09-13 | 7.18 | 7.24 | 7.05 | 7.06 | -2.08% | 62,168 | 44,356,688 |
| 2024-09-12 | 7.1 | 7.43 | 7.1 | 7.21 | +1.84% | 96,863 | 70,142,828 |
| 2024-09-11 | 7.1 | 7.16 | 7.02 | 7.08 | -1.12% | 42,385 | 30,062,905 |
| 2024-09-10 | 7.07 | 7.2 | 6.98 | 7.16 | +1.7% | 49,880 | 35,269,937 |
| 2024-09-09 | 7.11 | 7.12 | 7 | 7.04 | -1.26% | 40,627 | 28,637,759 |
| 2024-09-06 | 7.24 | 7.3 | 7.11 | 7.13 | -1.66% | 36,602 | 26,263,539 |
| 2024-09-05 | 7.18 | 7.31 | 7.18 | 7.25 | +0.97% | 37,445 | 27,147,240 |
| 2024-09-04 | 7.17 | 7.26 | 7.14 | 7.18 | -0.83% | 34,535 | 24,869,037 |
| 2024-09-03 | 7.13 | 7.25 | 7.1 | 7.24 | +1.54% | 39,130 | 28,125,940 |
| 2024-09-02 | 7.34 | 7.37 | 7.12 | 7.13 | -2.86% | 59,768 | 43,109,790 |
| 2024-08-30 | 7.2 | 7.4 | 7.17 | 7.34 | +2.09% | 62,591 | 45,833,074 |
| 2024-08-29 | 7.07 | 7.26 | 7 | 7.19 | +1.55% | 47,114 | 33,687,520 |
| 2024-08-28 | 7.03 | 7.17 | 6.95 | 7.08 | +0.43% | 31,288 | 22,090,183 |
| 2024-08-27 | 7.26 | 7.26 | 7.02 | 7.05 | -2.89% | 45,793 | 32,566,320 |
| 2024-08-26 | 7.2 | 7.28 | 7.15 | 7.26 | +0.83% | 33,032 | 23,900,050 |
| 2024-08-23 | 7.16 | 7.25 | 7.06 | 7.2 | +0.56% | 46,516 | 33,346,031 |
| 2024-08-22 | 7.35 | 7.38 | 7.12 | 7.16 | -2.59% | 50,402 | 36,419,222 |
| 2024-08-21 | 7.36 | 7.42 | 7.29 | 7.35 | 0% | 26,547 | 19,500,837 |
| 2024-08-20 | 7.46 | 7.53 | 7.34 | 7.35 | -1.87% | 35,511 | 26,321,493 |
| 2024-08-19 | 7.45 | 7.54 | 7.4 | 7.49 | +0.4% | 36,032 | 26,996,366 |
| 2024-08-16 | 7.51 | 7.55 | 7.45 | 7.46 | -0.27% | 34,665 | 26,041,573 |
| 2024-08-15 | 7.39 | 7.52 | 7.32 | 7.48 | +1.08% | 42,995 | 32,043,723 |
| 2024-08-14 | 7.4 | 7.46 | 7.36 | 7.4 | 0% | 26,088 | 19,337,731 |
| 2024-08-13 | 7.33 | 7.4 | 7.3 | 7.4 | +0.95% | 32,225 | 23,687,317 |
| 2024-08-12 | 7.4 | 7.45 | 7.31 | 7.33 | -0.95% | 41,075 | 30,266,135 |
| 2024-08-09 | 7.51 | 7.56 | 7.4 | 7.4 | -0.94% | 36,780 | 27,396,170 |
| 2024-08-08 | 7.56 | 7.56 | 7.38 | 7.47 | -1.32% | 41,412 | 30,892,483 |
| 2024-08-07 | 7.5 | 7.61 | 7.45 | 7.57 | +1.07% | 43,527 | 32,901,969 |
| 2024-08-06 | 7.52 | 7.58 | 7.39 | 7.49 | +1.22% | 48,728 | 36,300,239 |
| 2024-08-05 | 7.7 | 7.76 | 7.39 | 7.4 | -4.02% | 98,404 | 74,298,888 |
| 2024-08-02 | 7.8 | 7.87 | 7.69 | 7.71 | -1.66% | 53,518 | 41,644,980 |
| 2024-08-01 | 7.87 | 7.93 | 7.82 | 7.84 | -0.25% | 64,650 | 50,825,288 |
| 2024-07-31 | 7.66 | 7.86 | 7.64 | 7.86 | +2.61% | 67,031 | 52,234,193 |
| 2024-07-30 | 7.56 | 7.68 | 7.47 | 7.66 | +1.46% | 52,793 | 40,180,216 |
| 2024-07-29 | 7.57 | 7.59 | 7.49 | 7.55 | -0.13% | 33,912 | 25,589,756 |
| 2024-07-26 | 7.39 | 7.59 | 7.39 | 7.56 | +2.3% | 51,962 | 39,092,695 |
| 2024-07-25 | 7.43 | 7.48 | 7.31 | 7.39 | -0.81% | 52,083 | 38,433,742 |
| 2024-07-24 | 7.51 | 7.63 | 7.43 | 7.45 | -1.59% | 47,590 | 35,660,746 |
| 2024-07-23 | 7.71 | 7.76 | 7.56 | 7.57 | -1.94% | 45,685 | 35,020,145 |
| 2024-07-22 | 7.68 | 7.77 | 7.65 | 7.72 | +1.18% | 51,864 | 40,052,004 |
| 2024-07-19 | 7.56 | 7.69 | 7.54 | 7.63 | +0.79% | 46,509 | 35,503,467 |
| 2024-07-18 | 7.61 | 7.64 | 7.42 | 7.57 | -1.05% | 65,460 | 49,192,034 |
| 2024-07-17 | 7.8 | 7.83 | 7.65 | 7.65 | -2.3% | 50,603 | 39,028,324 |
| 2024-07-16 | 7.76 | 7.86 | 7.65 | 7.83 | +0.26% | 76,971 | 59,789,752 |
| 2024-07-15 | 7.95 | 8 | 7.75 | 7.81 | -0.64% | 72,441 | 56,755,004 |
| 2024-07-12 | 7.9 | 7.93 | 7.82 | 7.86 | -0.88% | 50,657 | 39,888,623 |
| 2024-07-11 | 7.84 | 7.93 | 7.78 | 7.93 | +2.85% | 80,002 | 62,896,281 |
| 2024-07-10 | 7.74 | 7.89 | 7.7 | 7.71 | -1.03% | 69,824 | 54,398,515 |
| 2024-07-09 | 7.58 | 7.79 | 7.4 | 7.79 | +1.83% | 101,852 | 77,502,335 |
| 2024-07-08 | 7.87 | 7.87 | 7.62 | 7.65 | -3.29% | 75,140 | 57,912,075 |
| 2024-07-05 | 7.8 | 7.92 | 7.66 | 7.91 | +1.41% | 69,178 | 54,066,808 |
| 2024-07-04 | 7.97 | 7.99 | 7.77 | 7.8 | -1.76% | 77,178 | 60,539,931 |
| 2024-07-03 | 8 | 8.07 | 7.9 | 7.94 | -1.12% | 70,849 | 56,355,549 |
| 2024-07-02 | 8.08 | 8.2 | 7.99 | 8.03 | -0.99% | 72,685 | 58,875,407 |
| 2024-07-01 | 8.07 | 8.11 | 7.91 | 8.11 | +0.5% | 77,906 | 62,370,143 |
| 2024-06-28 | 8.02 | 8.17 | 8 | 8.07 | +0.62% | 84,676 | 68,670,495 |
| 2024-06-27 | 8.25 | 8.27 | 8.02 | 8.02 | -2.67% | 102,365 | 83,217,270 |
| 2024-06-26 | 7.99 | 8.24 | 7.92 | 8.24 | +3.13% | 111,754 | 90,580,887 |
| 2024-06-25 | 7.95 | 8.12 | 7.88 | 7.99 | +0.25% | 97,823 | 78,397,871 |
| 2024-06-24 | 8.22 | 8.24 | 7.95 | 7.97 | -2.92% | 127,855 | 102,801,654 |
| 2024-06-21 | 8.36 | 8.4 | 8.2 | 8.21 | -1.56% | 114,816 | 94,901,372 |
| 2024-06-20 | 8.5 | 8.62 | 8.33 | 8.34 | -3.02% | 158,313 | 133,915,447 |
| 2024-06-19 | 8.74 | 8.82 | 8.59 | 8.6 | -0.92% | 196,809 | 170,655,041 |
| 2024-06-18 | 8.49 | 8.77 | 8.48 | 8.68 | +3.46% | 293,416 | 253,074,261 |
| 2024-06-17 | 8.53 | 8.57 | 8.35 | 8.39 | -1.99% | 219,602 | 184,873,758 |
| 2024-06-14 | 8.41 | 8.88 | 8.37 | 8.56 | -0.47% | 426,795 | 368,164,482 |
| 2024-06-13 | 8.07 | 8.83 | 8 | 8.6 | +7.1% | 483,865 | 420,824,872 |
| 2024-06-12 | 7.92 | 8.08 | 7.89 | 8.03 | +1.77% | 63,777 | 51,121,462 |
| 2024-06-11 | 7.82 | 7.91 | 7.69 | 7.89 | +0.38% | 71,304 | 55,737,249 |
| 2024-06-07 | 7.85 | 7.94 | 7.73 | 7.86 | +1.55% | 80,688 | 63,247,975 |
| 2024-06-06 | 8.03 | 8.13 | 7.66 | 7.74 | -3.25% | 134,984 | 105,645,590 |
| 2024-06-05 | 8.16 | 8.23 | 8 | 8 | -2.91% | 81,303 | 65,719,025 |
| 2024-06-04 | 8.26 | 8.26 | 8.1 | 8.24 | -0.36% | 77,307 | 63,156,563 |
| 2024-06-03 | 8.48 | 8.49 | 8.2 | 8.27 | -2.48% | 80,440 | 67,049,616 |
| 2024-05-31 | 8.31 | 8.52 | 8.24 | 8.48 | +2.42% | 80,966 | 68,375,154 |
| 2024-05-30 | 8.27 | 8.34 | 8.16 | 8.28 | 0% | 54,480 | 45,026,885 |
| 2024-05-29 | 8.32 | 8.45 | 8.23 | 8.28 | -1.08% | 71,402 | 59,495,322 |
| 2024-05-28 | 8.49 | 8.52 | 8.36 | 8.37 | -1.18% | 61,018 | 51,475,009 |
| 2024-05-27 | 8.32 | 8.48 | 8.21 | 8.47 | +1.8% | 87,042 | 72,527,241 |
| 2024-05-24 | 8.5 | 8.58 | 8.31 | 8.32 | -1.89% | 87,786 | 74,029,220 |
| 2024-05-23 | 8.66 | 8.67 | 8.45 | 8.48 | -2.08% | 81,437 | 69,397,508 |
| 2024-05-22 | 8.7 | 8.71 | 8.6 | 8.66 | -0.46% | 68,605 | 59,287,342 |
| 2024-05-21 | 8.89 | 8.89 | 8.65 | 8.7 | -1.81% | 101,173 | 88,472,334 |
| 2024-05-20 | 8.69 | 8.87 | 8.65 | 8.86 | +1.72% | 150,775 | 132,483,450 |
| 2024-05-17 | 8.55 | 8.71 | 8.49 | 8.71 | +1.99% | 109,205 | 94,285,181 |
| 2024-05-16 | 8.55 | 8.64 | 8.5 | 8.54 | -0.12% | 79,910 | 68,444,826 |
| 2024-05-15 | 8.65 | 8.71 | 8.54 | 8.55 | -1.27% | 84,492 | 72,853,134 |
| 2024-05-14 | 8.59 | 8.69 | 8.52 | 8.66 | +1.52% | 101,507 | 87,449,584 |
| 2024-05-13 | 8.53 | 8.62 | 8.35 | 8.53 | +0.12% | 105,113 | 89,426,230 |
| 2024-05-10 | 8.72 | 8.72 | 8.48 | 8.52 | -1.96% | 108,736 | 93,064,485 |
| 2024-05-09 | 8.62 | 8.75 | 8.62 | 8.69 | +0.93% | 85,621 | 74,495,570 |
| 2024-05-08 | 8.85 | 8.85 | 8.6 | 8.61 | -2.49% | 125,233 | 108,570,757 |
| 2024-05-07 | 8.86 | 8.92 | 8.79 | 8.83 | -0.45% | 115,719 | 102,306,266 |
| 2024-05-06 | 8.91 | 8.98 | 8.79 | 8.87 | +0.34% | 199,980 | 177,128,193 |
| 2024-04-30 | 8.87 | 8.99 | 8.76 | 8.84 | -0.34% | 170,430 | 150,799,941 |
| 2024-04-29 | 8.83 | 8.92 | 8.72 | 8.87 | +1.72% | 206,444 | 182,251,755 |
| 2024-04-26 | 8.57 | 8.76 | 8.53 | 8.72 | +1.87% | 187,674 | 163,031,916 |
| 2024-04-25 | 8.45 | 8.57 | 8.36 | 8.56 | +0.94% | 163,638 | 139,169,944 |
| 2024-04-24 | 8.19 | 8.48 | 8.15 | 8.48 | +3.54% | 143,906 | 120,029,189 |
| 2024-04-23 | 8.11 | 8.2 | 8.11 | 8.19 | +0.99% | 82,481 | 67,308,331 |
| 2024-04-22 | 8.07 | 8.24 | 7.92 | 8.11 | -0.98% | 95,362 | 77,148,119 |
| 2024-04-19 | 8.06 | 8.33 | 8.06 | 8.19 | +0.37% | 125,188 | 102,545,182 |
| 2024-04-18 | 8.16 | 8.28 | 8.06 | 8.16 | +0.49% | 134,136 | 109,980,525 |
| 2024-04-17 | 7.75 | 8.15 | 7.7 | 8.12 | +7.41% | 180,390 | 144,677,361 |
| 2024-04-16 | 8.16 | 8.17 | 7.55 | 7.56 | -9.79% | 242,833 | 189,302,438 |
| 2024-04-15 | 8.58 | 8.7 | 8.17 | 8.38 | +2.32% | 231,123 | 194,078,602 |
| 2024-04-12 | 8.2 | 8.37 | 8.16 | 8.19 | -0.12% | 72,001 | 59,392,924 |
| 2024-04-11 | 8.13 | 8.33 | 8.08 | 8.2 | +0.37% | 86,901 | 71,747,253 |
| 2024-04-10 | 8.41 | 8.41 | 8.07 | 8.17 | -2.74% | 121,347 | 99,755,297 |
| 2024-04-09 | 8.32 | 8.42 | 8.25 | 8.4 | +1.08% | 91,439 | 76,195,729 |
| 2024-04-08 | 8.48 | 8.53 | 8.3 | 8.31 | -2.24% | 92,854 | 77,930,464 |
| 2024-04-03 | 8.64 | 8.69 | 8.37 | 8.5 | -2.3% | 118,075 | 100,178,369 |
| 2024-04-02 | 8.9 | 8.93 | 8.64 | 8.7 | -2.79% | 166,227 | 145,429,756 |
| 2024-04-01 | 8.62 | 8.99 | 8.62 | 8.95 | +4.07% | 188,675 | 167,849,457 |
| 2024-03-29 | 8.53 | 8.64 | 8.45 | 8.6 | +0.58% | 135,571 | 116,093,471 |
| 2024-03-28 | 8.18 | 8.66 | 8.16 | 8.55 | +4.91% | 237,710 | 202,452,587 |
| 2024-03-27 | 8.52 | 8.55 | 8.14 | 8.15 | -4.23% | 196,020 | 162,404,808 |
| 2024-03-26 | 8.64 | 8.75 | 8.4 | 8.51 | -1.85% | 220,745 | 188,841,485 |
| 2024-03-25 | 9 | 9.17 | 8.65 | 8.67 | -5.14% | 310,711 | 276,625,760 |
| 2024-03-22 | 9.34 | 9.44 | 8.95 | 9.14 | -2.56% | 360,193 | 329,894,513 |
| 2024-03-21 | 9.17 | 10 | 9.11 | 9.38 | +2.4% | 507,351 | 481,616,924 |
| 2024-03-20 | 9.1 | 9.19 | 9.02 | 9.16 | -0.33% | 256,793 | 233,989,178 |
| 2024-03-19 | 8.84 | 9.45 | 8.77 | 9.19 | +3.96% | 453,697 | 414,611,356 |
| 2024-03-18 | 8.8 | 8.88 | 8.71 | 8.84 | +0.45% | 229,891 | 202,157,346 |
| 2024-03-15 | 8.83 | 8.85 | 8.64 | 8.8 | -0.56% | 214,123 | 187,156,323 |
| 2024-03-14 | 8.83 | 9 | 8.61 | 8.85 | +0.11% | 318,827 | 279,898,418 |
| 2024-03-13 | 8.58 | 8.95 | 8.54 | 8.84 | +2.67% | 440,504 | 389,024,844 |
| 2024-03-12 | 8.6 | 8.65 | 8.44 | 8.61 | +0.58% | 212,730 | 181,932,069 |
| 2024-03-11 | 8.31 | 8.59 | 8.2 | 8.56 | +2.15% | 218,280 | 184,285,367 |
| 2024-03-08 | 8.35 | 8.41 | 8.22 | 8.38 | +0.48% | 172,764 | 143,606,488 |
| 2024-03-07 | 8.61 | 8.77 | 8.33 | 8.34 | -2.34% | 279,264 | 238,016,550 |
| 2024-03-06 | 8.3 | 8.77 | 8.29 | 8.54 | +2.28% | 323,046 | 277,049,840 |
| 2024-03-05 | 8.42 | 8.58 | 8.29 | 8.35 | -2.45% | 242,318 | 203,854,545 |
| 2024-03-04 | 8.45 | 8.57 | 8.2 | 8.56 | +1.66% | 307,363 | 258,912,724 |
| 2024-03-01 | 8.25 | 8.58 | 8.21 | 8.42 | +3.31% | 331,254 | 277,258,655 |
| 2024-02-29 | 7.73 | 8.23 | 7.7 | 8.15 | +4.22% | 296,945 | 239,826,395 |
| 2024-02-28 | 8.51 | 8.65 | 7.77 | 7.82 | -8% | 465,545 | 386,445,879 |
| 2024-02-27 | 8.15 | 8.66 | 8.12 | 8.5 | +3.03% | 368,515 | 309,992,339 |
| 2024-02-26 | 8.31 | 8.37 | 8.11 | 8.25 | -0.6% | 320,002 | 263,873,139 |
| 2024-02-23 | 8.09 | 8.3 | 7.96 | 8.3 | +2.72% | 401,668 | 326,505,961 |
| 2024-02-22 | 7.7 | 8.2 | 7.7 | 8.08 | +6.74% | 440,345 | 351,601,471 |
| 2024-02-21 | 7.36 | 7.85 | 7.36 | 7.57 | -0.13% | 320,501 | 244,678,704 |
| 2024-02-20 | 7.46 | 7.81 | 7.4 | 7.58 | +1.61% | 385,964 | 293,727,035 |
| 2024-02-19 | 7.2 | 7.46 | 7.1 | 7.46 | +10.03% | 326,431 | 239,539,668 |
| 2024-02-08 | 6.36 | 6.86 | 6.22 | 6.78 | +8.65% | 197,598 | 130,125,657 |
| 2024-02-07 | 6.51 | 6.65 | 6.21 | 6.24 | -4% | 185,030 | 119,326,737 |
| 2024-02-06 | 6.11 | 6.87 | 5.91 | 6.5 | +1.72% | 208,648 | 131,464,480 |
| 2024-02-05 | 7.01 | 7.04 | 6.39 | 6.39 | -10% | 231,556 | 152,718,836 |
| 2024-02-02 | 7.12 | 7.28 | 6.82 | 7.1 | -0.28% | 195,407 | 138,491,669 |
| 2024-02-01 | 7.16 | 7.39 | 6.99 | 7.12 | -0.14% | 152,262 | 109,267,533 |
| 2024-01-31 | 7.51 | 7.51 | 7.06 | 7.13 | -4.42% | 171,587 | 124,915,486 |
| 2024-01-30 | 7.68 | 7.78 | 7.45 | 7.46 | -1.84% | 142,395 | 108,600,367 |
| 2024-01-29 | 7.9 | 7.96 | 7.58 | 7.6 | -3.92% | 152,730 | 117,691,633 |
| 2024-01-26 | 7.8 | 8.25 | 7.72 | 7.91 | +1.15% | 287,231 | 231,092,804 |
| 2024-01-25 | 7.38 | 7.84 | 7.32 | 7.82 | +5.68% | 204,961 | 155,912,695 |
| 2024-01-24 | 7.3 | 7.4 | 7.08 | 7.4 | +1.93% | 162,911 | 118,251,311 |
| 2024-01-23 | 7.24 | 7.36 | 7.11 | 7.26 | -0.41% | 155,552 | 112,546,782 |
| 2024-01-22 | 7.74 | 7.81 | 7.19 | 7.29 | -6.18% | 184,517 | 137,699,518 |
| 2024-01-19 | 7.88 | 7.97 | 7.75 | 7.77 | -1.77% | 112,343 | 87,969,954 |
| 2024-01-18 | 7.89 | 7.98 | 7.63 | 7.91 | -0.38% | 204,940 | 159,220,771 |
| 2024-01-17 | 8.14 | 8.2 | 7.94 | 7.94 | -2.58% | 156,732 | 126,409,303 |
| 2024-01-16 | 8.42 | 8.42 | 7.99 | 8.15 | -2.51% | 246,413 | 200,077,600 |
| 2024-01-15 | 8.48 | 8.54 | 8.34 | 8.36 | +0.36% | 179,422 | 151,306,212 |
| 2024-01-12 | 8.55 | 8.63 | 8.31 | 8.33 | -2.8% | 168,199 | 141,572,271 |
| 2024-01-11 | 8.19 | 8.59 | 8.15 | 8.57 | +3.88% | 239,393 | 201,877,726 |
| 2024-01-10 | 8.55 | 8.55 | 8.2 | 8.25 | -3.51% | 250,262 | 208,214,579 |
| 2024-01-09 | 8.66 | 8.75 | 8.44 | 8.55 | -1.27% | 259,776 | 222,979,675 |
| 2024-01-08 | 8.7 | 8.81 | 8.55 | 8.66 | -1.59% | 231,922 | 201,443,693 |
| 2024-01-05 | 9.16 | 9.24 | 8.78 | 8.8 | -3.93% | 367,771 | 329,871,428 |
| 2024-01-04 | 8.95 | 9.37 | 8.77 | 9.16 | +1.66% | 566,159 | 519,433,976 |
| 2024-01-03 | 9.04 | 9.06 | 8.84 | 9.01 | -1.31% | 346,282 | 309,458,637 |
| 2024-01-02 | 9.45 | 9.54 | 9.09 | 9.13 | -1.4% | 429,548 | 396,172,800 |
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：