股票概览
8.84
-3.81%
-0.35
9
开盘价
9.07
最高价
8.75
最低价
314,121
成交量
数据更新至: 2024-12-31
技术指标
8.59
MA5 (5日均线)
8.57
MA10 (10日均线)
8.74
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 | 9.07 | 8.75 | 8.84 | -3.81% | 314,121 | 278,544,371 |
| 2024-12-30 | 8.7 | 9.37 | 8.61 | 9.19 | +7.49% | 520,853 | 471,500,346 |
| 2024-12-27 | 8.41 | 8.88 | 8.35 | 8.55 | +3.64% | 213,312 | 183,395,929 |
| 2024-12-26 | 8.12 | 8.32 | 8.12 | 8.25 | +1.6% | 73,409 | 60,682,537 |
| 2024-12-25 | 8.33 | 8.38 | 8.02 | 8.12 | -2.64% | 87,362 | 71,063,113 |
| 2024-12-24 | 8.31 | 8.42 | 8.16 | 8.34 | +0.36% | 88,433 | 73,307,940 |
| 2024-12-23 | 8.74 | 8.78 | 8.3 | 8.31 | -5.14% | 122,713 | 103,979,255 |
| 2024-12-20 | 8.75 | 8.82 | 8.66 | 8.76 | +0.11% | 96,658 | 84,615,284 |
| 2024-12-19 | 8.5 | 8.78 | 8.43 | 8.75 | +1.74% | 106,509 | 92,020,459 |
| 2024-12-18 | 8.46 | 8.64 | 8.34 | 8.6 | +1.65% | 114,502 | 97,920,343 |
| 2024-12-17 | 8.83 | 8.86 | 8.43 | 8.46 | -4.3% | 154,980 | 133,484,069 |
| 2024-12-16 | 8.93 | 9.1 | 8.8 | 8.84 | -0.45% | 132,816 | 118,454,292 |
| 2024-12-13 | 9.19 | 9.2 | 8.86 | 8.88 | -3.79% | 209,692 | 188,179,274 |
| 2024-12-12 | 9.1 | 9.28 | 8.98 | 9.23 | +0.98% | 216,322 | 198,127,041 |
| 2024-12-11 | 9 | 9.15 | 8.92 | 9.14 | +1.56% | 207,070 | 187,617,994 |
| 2024-12-10 | 9.02 | 9.1 | 8.91 | 9 | +1.69% | 244,563 | 220,243,963 |
| 2024-12-09 | 8.93 | 8.98 | 8.76 | 8.85 | -1.78% | 170,197 | 150,711,042 |
| 2024-12-06 | 9.01 | 9.15 | 8.88 | 9.01 | +1.12% | 205,336 | 185,069,206 |
| 2024-12-05 | 8.82 | 8.99 | 8.68 | 8.91 | +1.02% | 219,278 | 194,132,564 |
| 2024-12-04 | 9.04 | 9.16 | 8.75 | 8.82 | -2.33% | 262,686 | 234,222,988 |
| 2024-12-03 | 9.05 | 9.08 | 8.84 | 9.03 | -0.77% | 258,011 | 231,010,407 |
| 2024-12-02 | 9.28 | 9.29 | 8.88 | 9.1 | -1.94% | 509,822 | 460,557,097 |
| 2024-11-29 | 9.5 | 9.68 | 9.12 | 9.28 | +0.87% | 268,847 | 251,816,860 |
| 2024-11-28 | 9.2 | 9.57 | 9.19 | 9.2 | -0.33% | 147,490 | 138,091,175 |
| 2024-11-27 | 8.99 | 9.26 | 8.75 | 9.23 | +2.67% | 157,279 | 141,627,722 |
| 2024-11-26 | 9.22 | 9.48 | 8.98 | 8.99 | -3.23% | 160,312 | 146,172,156 |
| 2024-11-25 | 9.66 | 9.7 | 9.06 | 9.29 | -5.01% | 237,807 | 219,598,110 |
| 2024-11-22 | 9.26 | 10.24 | 9.25 | 9.78 | +4.49% | 458,071 | 452,722,406 |
| 2024-11-21 | 9.28 | 9.5 | 9.22 | 9.36 | -0.11% | 123,941 | 115,807,145 |
| 2024-11-20 | 9.13 | 9.38 | 9 | 9.37 | +2.74% | 124,081 | 115,216,143 |
| 2024-11-19 | 8.9 | 9.19 | 8.85 | 9.12 | +0.77% | 122,195 | 110,630,227 |
| 2024-11-18 | 9.24 | 9.35 | 8.94 | 9.05 | -2.58% | 165,983 | 151,493,099 |
| 2024-11-15 | 9.57 | 9.71 | 9.26 | 9.29 | -3.33% | 206,979 | 195,968,317 |
| 2024-11-14 | 9.98 | 10.03 | 9.6 | 9.61 | -4.28% | 182,274 | 177,776,452 |
| 2024-11-13 | 9.8 | 10.05 | 9.45 | 10.04 | +2.14% | 281,114 | 275,442,723 |
| 2024-11-12 | 10.25 | 10.26 | 9.7 | 9.83 | -4.1% | 260,129 | 259,150,171 |
| 2024-11-11 | 10.01 | 10.38 | 9.87 | 10.25 | +2.5% | 329,533 | 334,986,345 |
| 2024-11-08 | 9.93 | 10.18 | 9.88 | 10 | +0.7% | 273,347 | 274,697,650 |
| 2024-11-07 | 9.85 | 10.07 | 9.66 | 9.93 | -1.78% | 347,793 | 342,712,835 |
| 2024-11-06 | 10.09 | 10.54 | 10.05 | 10.11 | +2.64% | 476,299 | 488,448,011 |
| 2024-11-05 | 9.61 | 10.1 | 9.56 | 9.85 | +3.25% | 393,856 | 388,636,354 |
| 2024-11-04 | 8.98 | 9.74 | 8.98 | 9.54 | -3.05% | 326,301 | 309,941,443 |
| 2024-11-01 | 10.5 | 10.51 | 9.84 | 9.84 | -9.97% | 438,770 | 441,177,402 |
| 2024-10-31 | 10.29 | 11.31 | 9.73 | 10.93 | +6.32% | 886,093 | 933,470,452 |
| 2024-10-30 | 9.71 | 10.49 | 9.71 | 10.28 | +4.79% | 691,009 | 700,043,600 |
| 2024-10-29 | 10.29 | 10.69 | 9.8 | 9.81 | +0.93% | 1,157,988 | 1,186,272,710 |
| 2024-10-28 | 9.17 | 9.72 | 9.09 | 9.72 | +9.95% | 733,298 | 701,874,156 |
| 2024-10-25 | 8.09 | 8.84 | 8.09 | 8.84 | +9.95% | 485,607 | 422,578,849 |
| 2024-10-24 | 8.1 | 8.33 | 7.83 | 8.04 | -0.37% | 233,326 | 187,358,411 |
| 2024-10-23 | 7.95 | 8.21 | 7.88 | 8.07 | +1.89% | 275,099 | 222,765,107 |
| 2024-10-22 | 8.09 | 8.09 | 7.84 | 7.92 | -1.98% | 230,224 | 182,863,587 |
| 2024-10-21 | 7.83 | 8.18 | 7.83 | 8.08 | +3.99% | 355,172 | 285,114,137 |
| 2024-10-18 | 7.59 | 7.88 | 7.5 | 7.77 | +1.7% | 238,928 | 184,743,074 |
| 2024-10-17 | 7.63 | 7.81 | 7.62 | 7.64 | +0.26% | 185,908 | 143,119,622 |
| 2024-10-16 | 7.51 | 7.73 | 7.44 | 7.62 | +0.66% | 171,165 | 130,539,606 |
| 2024-10-15 | 7.48 | 7.78 | 7.45 | 7.57 | -0.26% | 213,665 | 162,969,779 |
| 2024-10-14 | 7.28 | 7.63 | 7.22 | 7.59 | +5.56% | 218,930 | 163,570,280 |
| 2024-10-11 | 7.53 | 7.53 | 7.09 | 7.19 | -4.64% | 163,912 | 118,934,862 |
| 2024-10-10 | 7.55 | 7.8 | 7.36 | 7.54 | +0.27% | 208,298 | 158,237,746 |
| 2024-10-09 | 7.95 | 8.02 | 7.52 | 7.52 | -10.05% | 332,749 | 257,764,221 |
| 2024-10-08 | 8.73 | 8.73 | 7.83 | 8.36 | +5.16% | 599,376 | 497,112,035 |
| 2024-09-30 | 7.6 | 8.03 | 7.3 | 7.95 | +7.43% | 513,653 | 396,825,378 |
| 2024-09-27 | 7.2 | 7.53 | 7.17 | 7.4 | +2.49% | 355,662 | 260,335,963 |
| 2024-09-26 | 7.15 | 7.22 | 7.02 | 7.22 | +0.28% | 281,444 | 200,476,282 |
| 2024-09-25 | 7.06 | 7.28 | 7.02 | 7.2 | +2.13% | 412,613 | 294,743,151 |
| 2024-09-24 | 7.15 | 7.15 | 6.87 | 7.05 | -1.4% | 355,616 | 248,670,337 |
| 2024-09-23 | 7.12 | 7.2 | 6.94 | 7.15 | +1.56% | 506,614 | 358,432,604 |
| 2024-09-20 | 6.42 | 7.04 | 6.41 | 7.04 | +10% | 197,073 | 135,194,781 |
| 2024-09-19 | 6.28 | 6.4 | 6.16 | 6.4 | +2.56% | 115,825 | 73,238,692 |
| 2024-09-18 | 6.35 | 6.38 | 6.15 | 6.24 | -1.73% | 118,058 | 73,825,439 |
| 2024-09-13 | 6.57 | 6.6 | 6.3 | 6.35 | -2.16% | 183,976 | 117,964,719 |
| 2024-09-12 | 6.33 | 6.58 | 6.3 | 6.49 | +2.04% | 210,103 | 135,669,556 |
| 2024-09-11 | 6.34 | 6.43 | 6.26 | 6.36 | -0.47% | 193,008 | 122,361,927 |
| 2024-09-10 | 6.16 | 6.58 | 6.07 | 6.39 | +4.07% | 226,448 | 142,716,891 |
| 2024-09-09 | 6.03 | 6.23 | 5.98 | 6.14 | +0.66% | 87,053 | 53,182,505 |
| 2024-09-06 | 6.31 | 6.33 | 6.1 | 6.1 | -3.02% | 111,883 | 69,137,504 |
| 2024-09-05 | 6.18 | 6.4 | 6.15 | 6.29 | +2.11% | 129,410 | 81,494,586 |
| 2024-09-04 | 6.15 | 6.25 | 6.13 | 6.16 | -0.81% | 80,377 | 49,641,287 |
| 2024-09-03 | 6.16 | 6.24 | 6.1 | 6.21 | +1.64% | 95,936 | 59,181,392 |
| 2024-09-02 | 6.27 | 6.37 | 6.1 | 6.11 | -2.55% | 119,394 | 74,064,651 |
| 2024-08-30 | 6.16 | 6.39 | 6.16 | 6.27 | +1.46% | 182,256 | 114,911,799 |
| 2024-08-29 | 6.06 | 6.23 | 5.9 | 6.18 | +1.48% | 196,112 | 119,926,933 |
| 2024-08-28 | 6.25 | 6.3 | 6.07 | 6.09 | -4.25% | 239,736 | 147,788,097 |
| 2024-08-27 | 6.68 | 6.72 | 6.3 | 6.36 | -6.74% | 323,527 | 208,853,379 |
| 2024-08-26 | 6.72 | 6.86 | 6.56 | 6.82 | -3.13% | 467,973 | 314,894,434 |
| 2024-08-23 | 7.09 | 7.38 | 6.94 | 7.04 | +4.92% | 680,668 | 490,713,379 |
| 2024-08-22 | 6.1 | 6.71 | 6.08 | 6.71 | +10% | 149,157 | 97,528,776 |
| 2024-08-21 | 6.11 | 6.18 | 6.08 | 6.1 | -0.65% | 41,284 | 25,279,162 |
| 2024-08-20 | 6.25 | 6.27 | 6.1 | 6.14 | -1.76% | 40,322 | 24,862,272 |
| 2024-08-19 | 6.19 | 6.31 | 6.17 | 6.25 | -0.32% | 36,563 | 22,824,986 |
| 2024-08-16 | 6.35 | 6.43 | 6.26 | 6.27 | -1.1% | 51,002 | 32,301,558 |
| 2024-08-15 | 6.33 | 6.41 | 6.25 | 6.34 | +0.16% | 41,561 | 26,298,419 |
| 2024-08-14 | 6.32 | 6.39 | 6.31 | 6.33 | -0.63% | 28,393 | 18,027,628 |
| 2024-08-13 | 6.34 | 6.44 | 6.26 | 6.37 | +0.47% | 52,170 | 33,068,849 |
| 2024-08-12 | 6.4 | 6.44 | 6.28 | 6.34 | -1.4% | 51,669 | 32,777,194 |
| 2024-08-09 | 6.5 | 6.63 | 6.43 | 6.43 | -0.92% | 54,388 | 35,312,209 |
| 2024-08-08 | 6.78 | 6.85 | 6.47 | 6.49 | -4.14% | 108,139 | 71,135,103 |
| 2024-08-07 | 6.55 | 6.87 | 6.55 | 6.77 | +2.58% | 130,130 | 87,949,326 |
| 2024-08-06 | 6.47 | 6.68 | 6.45 | 6.6 | +2.8% | 107,950 | 70,825,918 |
| 2024-08-05 | 6.58 | 6.8 | 6.41 | 6.42 | -3.6% | 81,533 | 53,623,946 |
| 2024-08-02 | 6.67 | 6.85 | 6.62 | 6.66 | -1.33% | 84,367 | 56,779,967 |
| 2024-08-01 | 6.66 | 6.84 | 6.64 | 6.75 | +1.35% | 102,754 | 69,259,963 |
| 2024-07-31 | 6.43 | 6.71 | 6.39 | 6.66 | +3.58% | 114,346 | 75,214,260 |
| 2024-07-30 | 6.27 | 6.6 | 6.27 | 6.43 | +1.9% | 87,892 | 56,474,091 |
| 2024-07-29 | 6.22 | 6.36 | 6.22 | 6.31 | +1.28% | 76,807 | 48,391,050 |
| 2024-07-26 | 5.94 | 6.25 | 5.9 | 6.23 | +4.88% | 80,082 | 49,185,231 |
| 2024-07-25 | 5.82 | 5.98 | 5.76 | 5.94 | +2.06% | 44,826 | 26,342,910 |
| 2024-07-24 | 5.92 | 5.94 | 5.79 | 5.82 | -1.69% | 45,048 | 26,369,863 |
| 2024-07-23 | 6.05 | 6.09 | 5.9 | 5.92 | -2.15% | 41,013 | 24,600,648 |
| 2024-07-22 | 5.93 | 6.06 | 5.91 | 6.05 | +2.2% | 47,671 | 28,630,773 |
| 2024-07-19 | 5.79 | 5.96 | 5.78 | 5.92 | +1.72% | 40,954 | 24,119,912 |
| 2024-07-18 | 5.81 | 5.85 | 5.63 | 5.82 | +0.17% | 47,636 | 27,282,398 |
| 2024-07-17 | 5.93 | 5.94 | 5.8 | 5.81 | -1.69% | 35,992 | 21,002,660 |
| 2024-07-16 | 5.88 | 5.93 | 5.83 | 5.91 | +0.51% | 27,308 | 16,069,111 |
| 2024-07-15 | 5.95 | 6.01 | 5.86 | 5.88 | -1.18% | 30,314 | 17,919,341 |
| 2024-07-12 | 6.02 | 6.08 | 5.91 | 5.95 | -1% | 43,977 | 26,299,636 |
| 2024-07-11 | 5.88 | 6.03 | 5.84 | 6.01 | +3.26% | 63,743 | 37,905,723 |
| 2024-07-10 | 5.91 | 6.01 | 5.8 | 5.82 | -2.51% | 48,460 | 28,595,591 |
| 2024-07-09 | 5.84 | 5.98 | 5.74 | 5.97 | +1.36% | 52,332 | 30,817,725 |
| 2024-07-08 | 6.1 | 6.1 | 5.87 | 5.89 | -3.28% | 43,427 | 25,753,909 |
| 2024-07-05 | 6.06 | 6.11 | 5.96 | 6.09 | 0% | 39,213 | 23,667,176 |
| 2024-07-04 | 6.26 | 6.34 | 6.06 | 6.09 | -3.18% | 47,859 | 29,428,712 |
| 2024-07-03 | 6.39 | 6.39 | 6.27 | 6.29 | -1.26% | 30,027 | 18,940,670 |
| 2024-07-02 | 6.37 | 6.49 | 6.34 | 6.37 | +0.16% | 34,888 | 22,351,731 |
| 2024-07-01 | 6.42 | 6.46 | 6.26 | 6.36 | -0.78% | 47,608 | 30,148,912 |
| 2024-06-28 | 6.28 | 6.52 | 6.27 | 6.41 | +1.42% | 47,876 | 30,889,026 |
| 2024-06-27 | 6.41 | 6.49 | 6.31 | 6.32 | -1.1% | 39,931 | 25,580,214 |
| 2024-06-26 | 6.2 | 6.39 | 6.13 | 6.39 | +2.57% | 43,799 | 27,528,982 |
| 2024-06-25 | 6.22 | 6.33 | 6.16 | 6.23 | +0.16% | 34,136 | 21,342,613 |
| 2024-06-24 | 6.47 | 6.47 | 6.21 | 6.22 | -4.45% | 59,066 | 37,272,611 |
| 2024-06-21 | 6.49 | 6.55 | 6.3 | 6.51 | +0.46% | 46,405 | 30,036,766 |
| 2024-06-20 | 6.74 | 6.74 | 6.47 | 6.48 | -4% | 80,954 | 53,062,573 |
| 2024-06-19 | 6.78 | 6.88 | 6.71 | 6.75 | -0.74% | 55,925 | 38,000,940 |
| 2024-06-18 | 6.63 | 6.84 | 6.57 | 6.8 | +3.03% | 74,037 | 50,065,402 |
| 2024-06-17 | 6.58 | 6.7 | 6.56 | 6.6 | -0.75% | 41,984 | 27,750,598 |
| 2024-06-14 | 6.69 | 6.69 | 6.52 | 6.65 | -0.75% | 74,111 | 48,842,440 |
| 2024-06-13 | 6.81 | 6.86 | 6.69 | 6.7 | -1.76% | 56,555 | 38,125,364 |
| 2024-06-12 | 6.7 | 6.88 | 6.66 | 6.82 | +1.64% | 52,945 | 36,069,652 |
| 2024-06-11 | 6.7 | 6.75 | 6.53 | 6.71 | +0.3% | 46,448 | 30,912,239 |
| 2024-06-07 | 6.63 | 6.76 | 6.58 | 6.69 | +2.29% | 66,201 | 44,260,224 |
| 2024-06-06 | 6.93 | 7 | 6.48 | 6.54 | -6.97% | 131,935 | 87,923,409 |
| 2024-06-05 | 6.98 | 7.18 | 6.94 | 7.03 | +1.74% | 82,453 | 58,484,805 |
| 2024-06-04 | 7.03 | 7.03 | 6.84 | 6.91 | -1.99% | 61,583 | 42,524,607 |
| 2024-06-03 | 7.27 | 7.32 | 6.99 | 7.05 | -2.89% | 88,094 | 63,011,851 |
| 2024-05-31 | 7.11 | 7.34 | 7.03 | 7.26 | +1.26% | 120,860 | 86,992,040 |
| 2024-05-30 | 6.91 | 7.4 | 6.81 | 7.17 | +3.31% | 127,601 | 91,438,214 |
| 2024-05-29 | 6.91 | 7.05 | 6.91 | 6.94 | 0% | 33,627 | 23,469,632 |
| 2024-05-28 | 7.06 | 7.07 | 6.91 | 6.94 | -1% | 39,922 | 27,857,372 |
| 2024-05-27 | 7.09 | 7.13 | 6.86 | 7.01 | -0.99% | 62,218 | 43,191,474 |
| 2024-05-24 | 7.38 | 7.38 | 7.06 | 7.08 | -4.32% | 122,138 | 87,307,138 |
| 2024-05-23 | 7.51 | 7.6 | 7.33 | 7.4 | +0.68% | 143,983 | 107,172,575 |
| 2024-05-22 | 7.25 | 7.38 | 7.14 | 7.35 | +2.23% | 86,002 | 62,728,834 |
| 2024-05-21 | 7.3 | 7.31 | 7.15 | 7.19 | -2.04% | 75,085 | 53,978,044 |
| 2024-05-20 | 7.33 | 7.43 | 7.26 | 7.34 | -0.14% | 92,572 | 67,939,428 |
| 2024-05-17 | 7.17 | 7.46 | 7.11 | 7.35 | +2.94% | 112,620 | 82,246,911 |
| 2024-05-16 | 7.1 | 7.25 | 7.1 | 7.14 | +0.85% | 66,976 | 48,095,840 |
| 2024-05-15 | 7.15 | 7.22 | 7.05 | 7.08 | -0.84% | 62,881 | 44,839,337 |
| 2024-05-14 | 7.22 | 7.3 | 7.11 | 7.14 | -0.83% | 68,712 | 49,301,341 |
| 2024-05-13 | 7.46 | 7.46 | 7.16 | 7.2 | -4.13% | 106,965 | 77,520,740 |
| 2024-05-10 | 7.65 | 7.72 | 7.5 | 7.51 | -2.21% | 117,195 | 88,683,631 |
| 2024-05-09 | 7.46 | 7.73 | 7.38 | 7.68 | +3.09% | 191,693 | 145,930,128 |
| 2024-05-08 | 7.46 | 7.56 | 7.32 | 7.45 | +0.27% | 174,803 | 130,526,965 |
| 2024-05-07 | 7.18 | 7.43 | 7.14 | 7.43 | +3.19% | 176,216 | 129,469,642 |
| 2024-05-06 | 7.43 | 7.46 | 7.17 | 7.2 | -2.31% | 166,230 | 120,664,706 |
| 2024-04-30 | 7.53 | 7.65 | 7.33 | 7.37 | -5.15% | 208,189 | 155,089,669 |
| 2024-04-29 | 7.71 | 7.87 | 7.68 | 7.77 | -0.77% | 186,100 | 144,156,605 |
| 2024-04-26 | 7.71 | 8 | 7.7 | 7.83 | +0.9% | 200,369 | 157,233,054 |
| 2024-04-25 | 7.88 | 7.93 | 7.71 | 7.76 | -2.88% | 224,320 | 174,861,739 |
| 2024-04-24 | 7.59 | 8.1 | 7.54 | 7.99 | +2.96% | 332,908 | 261,295,949 |
| 2024-04-23 | 7.78 | 8.23 | 7.57 | 7.76 | +0.26% | 477,739 | 377,908,875 |
| 2024-04-22 | 7.47 | 7.74 | 7.26 | 7.74 | +9.94% | 243,835 | 185,731,149 |
| 2024-04-19 | 6.9 | 7.07 | 6.89 | 7.04 | +1.44% | 84,584 | 59,108,698 |
| 2024-04-18 | 6.86 | 7.07 | 6.78 | 6.94 | +1.46% | 104,606 | 72,538,021 |
| 2024-04-17 | 6.36 | 6.85 | 6.36 | 6.84 | +8.74% | 112,140 | 74,796,436 |
| 2024-04-16 | 6.78 | 6.82 | 6.28 | 6.29 | -8.18% | 137,404 | 89,234,906 |
| 2024-04-15 | 7.14 | 7.19 | 6.68 | 6.85 | -3.93% | 132,195 | 91,210,797 |
| 2024-04-12 | 7.14 | 7.28 | 7.09 | 7.13 | -1.38% | 85,148 | 61,265,601 |
| 2024-04-11 | 7.17 | 7.35 | 7.16 | 7.23 | -0.28% | 65,392 | 47,539,312 |
| 2024-04-10 | 7.46 | 7.46 | 7.12 | 7.25 | -2.82% | 100,233 | 72,753,055 |
| 2024-04-09 | 7.44 | 7.53 | 7.35 | 7.46 | +0.67% | 66,270 | 49,269,111 |
| 2024-04-08 | 7.65 | 7.67 | 7.4 | 7.41 | -3.14% | 88,578 | 66,366,070 |
| 2024-04-03 | 7.76 | 7.81 | 7.52 | 7.65 | -2.55% | 138,081 | 105,487,269 |
| 2024-04-02 | 8.03 | 8.08 | 7.77 | 7.85 | -3.33% | 206,783 | 163,565,916 |
| 2024-04-01 | 7.91 | 8.29 | 7.88 | 8.12 | -0.61% | 270,365 | 217,322,951 |
| 2024-03-29 | 8.88 | 8.88 | 8.11 | 8.17 | -0.37% | 462,771 | 391,196,444 |
| 2024-03-28 | 8.08 | 8.2 | 8.08 | 8.2 | +10.07% | 81,312 | 66,488,553 |
| 2024-03-27 | 7.6 | 7.61 | 7.29 | 7.45 | -1.46% | 93,876 | 69,480,707 |
| 2024-03-26 | 7.64 | 7.77 | 7.48 | 7.56 | -1.18% | 80,536 | 61,292,475 |
| 2024-03-25 | 7.88 | 7.95 | 7.64 | 7.65 | -3.65% | 92,217 | 72,152,881 |
| 2024-03-22 | 8.12 | 8.17 | 7.87 | 7.94 | -3.52% | 132,952 | 105,980,795 |
| 2024-03-21 | 8.01 | 8.3 | 7.87 | 8.23 | +2.75% | 196,770 | 159,495,556 |
| 2024-03-20 | 7.89 | 8.02 | 7.85 | 8.01 | +1.14% | 99,907 | 79,495,305 |
| 2024-03-19 | 7.86 | 8.06 | 7.78 | 7.92 | +0.89% | 145,771 | 115,483,185 |
| 2024-03-18 | 7.58 | 7.86 | 7.58 | 7.85 | +3.43% | 140,346 | 108,859,982 |
| 2024-03-15 | 7.52 | 7.59 | 7.44 | 7.59 | +0.66% | 76,886 | 57,802,807 |
| 2024-03-14 | 7.63 | 7.72 | 7.43 | 7.54 | -1.95% | 111,065 | 84,118,422 |
| 2024-03-13 | 7.69 | 7.8 | 7.61 | 7.69 | -0.9% | 121,636 | 93,718,980 |
| 2024-03-12 | 7.67 | 7.85 | 7.59 | 7.76 | +0.26% | 146,653 | 112,990,866 |
| 2024-03-11 | 7.63 | 7.82 | 7.51 | 7.74 | +1.84% | 171,171 | 131,207,339 |
| 2024-03-08 | 7.4 | 7.75 | 7.33 | 7.6 | +2.01% | 149,909 | 112,914,581 |
| 2024-03-07 | 7.3 | 7.66 | 7.3 | 7.45 | +2.34% | 169,450 | 126,737,773 |
| 2024-03-06 | 7.21 | 7.34 | 7.2 | 7.28 | +0.69% | 77,298 | 56,265,231 |
| 2024-03-05 | 7.23 | 7.43 | 7.17 | 7.23 | -1.09% | 99,198 | 72,413,040 |
| 2024-03-04 | 7.43 | 7.46 | 7.19 | 7.31 | -1.62% | 156,854 | 114,499,204 |
| 2024-03-01 | 8.01 | 8.01 | 7.32 | 7.43 | 0% | 304,893 | 230,831,491 |
| 2024-02-29 | 7.2 | 7.43 | 6.95 | 7.43 | +10.07% | 116,946 | 85,639,333 |
| 2024-02-28 | 7.4 | 7.5 | 6.73 | 6.75 | -7.79% | 152,233 | 108,737,175 |
| 2024-02-27 | 7.1 | 7.42 | 6.96 | 7.32 | +4.13% | 106,753 | 76,762,287 |
| 2024-02-26 | 6.83 | 7.13 | 6.8 | 7.03 | +3.38% | 123,252 | 85,939,234 |
| 2024-02-23 | 6.55 | 6.82 | 6.49 | 6.8 | +4.62% | 94,374 | 62,812,700 |
| 2024-02-22 | 6.43 | 6.55 | 6.36 | 6.5 | +2.04% | 76,669 | 49,589,307 |
| 2024-02-21 | 6.2 | 6.59 | 6.2 | 6.37 | +1.27% | 88,375 | 56,938,483 |
| 2024-02-20 | 6.27 | 6.34 | 6.15 | 6.29 | -0.16% | 52,902 | 33,140,891 |
| 2024-02-19 | 6.1 | 6.38 | 6.05 | 6.3 | +4.13% | 109,655 | 68,692,842 |
| 2024-02-08 | 5.51 | 6.05 | 5.41 | 6.05 | +10% | 130,758 | 75,523,898 |
| 2024-02-07 | 5.62 | 5.69 | 5.36 | 5.5 | -0.9% | 121,472 | 67,436,352 |
| 2024-02-06 | 5.24 | 5.72 | 5.04 | 5.55 | +1.46% | 125,331 | 67,154,362 |
| 2024-02-05 | 6 | 6.05 | 5.45 | 5.47 | -9.74% | 133,278 | 74,850,862 |
| 2024-02-02 | 6.21 | 6.44 | 5.83 | 6.06 | -2.42% | 110,968 | 68,484,854 |
| 2024-02-01 | 6.59 | 6.59 | 6.17 | 6.21 | -5.77% | 130,127 | 81,774,329 |
| 2024-01-31 | 6.99 | 7.02 | 6.57 | 6.59 | -5.72% | 84,248 | 56,794,433 |
| 2024-01-30 | 7.16 | 7.24 | 6.97 | 6.99 | -2.78% | 47,689 | 33,879,349 |
| 2024-01-29 | 7.52 | 7.57 | 7.17 | 7.19 | -4.13% | 72,287 | 52,840,259 |
| 2024-01-26 | 7.47 | 7.66 | 7.42 | 7.5 | +0.54% | 81,530 | 61,516,799 |
| 2024-01-25 | 7.03 | 7.46 | 7.01 | 7.46 | +6.42% | 110,401 | 80,374,976 |
| 2024-01-24 | 6.85 | 7.03 | 6.72 | 7.01 | +2.49% | 73,849 | 50,898,224 |
| 2024-01-23 | 6.75 | 6.88 | 6.66 | 6.84 | +0.88% | 77,225 | 52,347,009 |
| 2024-01-22 | 7.25 | 7.29 | 6.74 | 6.78 | -7% | 99,924 | 69,652,419 |
| 2024-01-19 | 7.35 | 7.45 | 7.28 | 7.29 | -1.22% | 53,744 | 39,563,650 |
| 2024-01-18 | 7.47 | 7.49 | 7.17 | 7.38 | -1.07% | 83,020 | 60,570,476 |
| 2024-01-17 | 7.67 | 7.71 | 7.46 | 7.46 | -2.74% | 56,718 | 43,142,198 |
| 2024-01-16 | 7.76 | 7.85 | 7.57 | 7.67 | -1.29% | 81,597 | 62,423,630 |
| 2024-01-15 | 7.9 | 7.94 | 7.76 | 7.77 | -2.75% | 84,397 | 66,127,152 |
| 2024-01-12 | 8.15 | 8.2 | 7.89 | 7.99 | -2.44% | 134,138 | 107,233,799 |
| 2024-01-11 | 7.98 | 8.34 | 7.92 | 8.19 | +3.15% | 115,977 | 94,451,221 |
| 2024-01-10 | 8.2 | 8.2 | 7.93 | 7.94 | -4.91% | 136,386 | 109,775,059 |
| 2024-01-09 | 8.53 | 8.53 | 8.22 | 8.35 | -0.71% | 158,161 | 132,110,604 |
| 2024-01-08 | 8.66 | 9.1 | 8.4 | 8.41 | -3% | 252,813 | 219,744,153 |
| 2024-01-05 | 8.88 | 9.14 | 8.45 | 8.67 | +2.12% | 293,143 | 256,376,540 |
| 2024-01-04 | 8.47 | 8.56 | 8.44 | 8.49 | -0.12% | 35,131 | 29,829,987 |
| 2024-01-03 | 8.57 | 8.61 | 8.43 | 8.5 | -1.28% | 53,647 | 45,709,490 |
| 2024-01-02 | 8.41 | 8.71 | 8.37 | 8.61 | +2.5% | 96,617 | 83,127,209 |
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：