股票概览
8.23
-2.83%
-0.24
8.41
开盘价
8.51
最高价
8.19
最低价
77,510
成交量
数据更新至: 2024-12-31
技术指标
8.37
MA5 (5日均线)
8.43
MA10 (10日均线)
8.79
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 | 8.41 | 8.51 | 8.19 | 8.23 | -2.83% | 77,510 | 64,652,654 |
| 2024-12-30 | 8.49 | 8.52 | 8.35 | 8.47 | -0.24% | 57,513 | 48,552,462 |
| 2024-12-27 | 8.37 | 8.53 | 8.35 | 8.49 | +1.56% | 72,939 | 61,802,849 |
| 2024-12-26 | 8.3 | 8.52 | 8.29 | 8.36 | +0.97% | 70,880 | 59,467,945 |
| 2024-12-25 | 8.54 | 8.65 | 8.25 | 8.28 | -4.39% | 122,485 | 102,227,324 |
| 2024-12-24 | 8.21 | 9 | 8.21 | 8.66 | +5.87% | 186,872 | 160,755,753 |
| 2024-12-23 | 8.51 | 8.57 | 8.12 | 8.18 | -3.99% | 105,663 | 87,394,420 |
| 2024-12-20 | 8.6 | 8.61 | 8.46 | 8.52 | -0.81% | 92,285 | 78,817,368 |
| 2024-12-19 | 8.41 | 8.6 | 8.37 | 8.59 | +0.82% | 83,696 | 71,398,973 |
| 2024-12-18 | 8.67 | 8.7 | 8.47 | 8.52 | -0.93% | 100,567 | 86,182,580 |
| 2024-12-17 | 9.05 | 9.09 | 8.58 | 8.6 | -5.39% | 156,795 | 137,713,422 |
| 2024-12-16 | 9.14 | 9.24 | 9.01 | 9.09 | -0.55% | 113,898 | 104,000,069 |
| 2024-12-13 | 9.35 | 9.35 | 9.14 | 9.14 | -2.97% | 149,144 | 137,927,952 |
| 2024-12-12 | 9.31 | 9.47 | 9.16 | 9.42 | +0.64% | 239,257 | 222,996,266 |
| 2024-12-11 | 9.27 | 9.41 | 9.25 | 9.36 | +0.32% | 196,474 | 183,684,932 |
| 2024-12-10 | 9.68 | 9.87 | 9.28 | 9.33 | -1.58% | 396,402 | 376,049,782 |
| 2024-12-09 | 9.63 | 10.35 | 9.28 | 9.48 | -1.04% | 590,556 | 569,678,254 |
| 2024-12-06 | 8.74 | 9.58 | 8.74 | 9.58 | +9.99% | 304,741 | 284,756,115 |
| 2024-12-05 | 8.75 | 8.81 | 8.65 | 8.71 | -0.46% | 90,413 | 78,797,876 |
| 2024-12-04 | 8.75 | 8.95 | 8.68 | 8.75 | -0.68% | 127,742 | 112,571,231 |
| 2024-12-03 | 8.96 | 8.97 | 8.67 | 8.81 | -1.34% | 149,660 | 131,473,188 |
| 2024-12-02 | 8.85 | 8.98 | 8.76 | 8.93 | +1.36% | 135,854 | 120,679,419 |
| 2024-11-29 | 8.77 | 8.86 | 8.7 | 8.81 | +0.46% | 124,591 | 109,564,752 |
| 2024-11-28 | 8.84 | 8.95 | 8.77 | 8.77 | -1.57% | 156,402 | 138,189,512 |
| 2024-11-27 | 8.52 | 8.95 | 8.51 | 8.91 | +4.09% | 232,789 | 205,549,936 |
| 2024-11-26 | 8.42 | 8.77 | 8.37 | 8.56 | +1.18% | 111,341 | 95,489,090 |
| 2024-11-25 | 8.4 | 8.47 | 8.25 | 8.46 | +1.56% | 74,632 | 62,448,734 |
| 2024-11-22 | 8.58 | 8.69 | 8.3 | 8.33 | -3.25% | 102,633 | 87,656,607 |
| 2024-11-21 | 8.57 | 8.68 | 8.5 | 8.61 | -0.23% | 87,474 | 75,179,686 |
| 2024-11-20 | 8.3 | 8.79 | 8.28 | 8.63 | +3.23% | 129,305 | 110,655,466 |
| 2024-11-19 | 8.31 | 8.39 | 8.13 | 8.36 | 0% | 100,287 | 82,904,463 |
| 2024-11-18 | 8.73 | 8.78 | 8.16 | 8.36 | -3.35% | 135,541 | 114,137,728 |
| 2024-11-15 | 8.53 | 8.84 | 8.51 | 8.65 | +0.93% | 171,379 | 149,751,560 |
| 2024-11-14 | 8.7 | 8.75 | 8.56 | 8.57 | -2.28% | 95,915 | 83,024,294 |
| 2024-11-13 | 8.6 | 8.91 | 8.55 | 8.77 | +1.5% | 137,944 | 120,330,538 |
| 2024-11-12 | 8.67 | 8.84 | 8.51 | 8.64 | +0.12% | 148,709 | 129,242,237 |
| 2024-11-11 | 8.56 | 8.63 | 8.48 | 8.63 | +0.7% | 108,274 | 92,710,274 |
| 2024-11-08 | 8.75 | 8.77 | 8.51 | 8.57 | -1.95% | 153,035 | 131,655,489 |
| 2024-11-07 | 8.35 | 8.79 | 8.33 | 8.74 | +3.43% | 180,871 | 156,140,586 |
| 2024-11-06 | 8.35 | 8.49 | 8.28 | 8.45 | +1.08% | 132,214 | 111,106,516 |
| 2024-11-05 | 8.28 | 8.43 | 8.25 | 8.36 | +1.33% | 129,677 | 108,246,032 |
| 2024-11-04 | 8.16 | 8.29 | 8.11 | 8.25 | +0.86% | 79,701 | 65,447,729 |
| 2024-11-01 | 8.59 | 8.59 | 8.12 | 8.18 | -4.77% | 155,645 | 129,296,920 |
| 2024-10-31 | 8.56 | 8.73 | 8.52 | 8.59 | +0.12% | 152,650 | 131,517,656 |
| 2024-10-30 | 8.61 | 8.82 | 8.47 | 8.58 | +0.12% | 141,679 | 122,385,677 |
| 2024-10-29 | 8.95 | 9.04 | 8.56 | 8.57 | -4.78% | 236,989 | 206,582,707 |
| 2024-10-28 | 8.9 | 9.22 | 8.7 | 9 | +3.33% | 275,934 | 247,598,214 |
| 2024-10-25 | 8.33 | 8.78 | 8.33 | 8.71 | +5.45% | 300,987 | 259,915,529 |
| 2024-10-24 | 8.15 | 8.48 | 8.1 | 8.26 | +1.35% | 135,822 | 112,902,003 |
| 2024-10-23 | 8.17 | 8.25 | 8.1 | 8.15 | -0.37% | 105,866 | 86,519,945 |
| 2024-10-22 | 8.27 | 8.29 | 8.17 | 8.18 | -1.56% | 103,577 | 85,094,967 |
| 2024-10-21 | 8.17 | 8.32 | 8.05 | 8.31 | +1.22% | 166,648 | 136,118,714 |
| 2024-10-18 | 8.12 | 8.39 | 7.92 | 8.21 | -0.24% | 222,476 | 180,602,498 |
| 2024-10-17 | 8.5 | 8.59 | 8.2 | 8.23 | -3.18% | 202,321 | 169,561,607 |
| 2024-10-16 | 8.1 | 8.54 | 8.04 | 8.5 | +3.41% | 216,301 | 181,412,101 |
| 2024-10-15 | 8.07 | 8.27 | 8.02 | 8.22 | +0.86% | 159,961 | 130,519,920 |
| 2024-10-14 | 8.03 | 8.17 | 7.92 | 8.15 | +2.9% | 135,762 | 109,782,787 |
| 2024-10-11 | 8.12 | 8.21 | 7.86 | 7.92 | -2.94% | 134,359 | 107,807,233 |
| 2024-10-10 | 8.01 | 8.38 | 7.8 | 8.16 | +2.38% | 226,511 | 183,965,647 |
| 2024-10-09 | 8.5 | 8.5 | 7.97 | 7.97 | -9.94% | 299,509 | 244,196,367 |
| 2024-10-08 | 9.43 | 9.44 | 8.32 | 8.85 | +2.91% | 422,884 | 375,906,742 |
| 2024-09-30 | 8.28 | 8.72 | 7.83 | 8.6 | +7.23% | 421,677 | 351,066,000 |
| 2024-09-27 | 7.54 | 8.02 | 7.46 | 8.02 | +6.65% | 334,730 | 257,561,973 |
| 2024-09-26 | 7.37 | 7.57 | 7.3 | 7.52 | +3.58% | 275,421 | 204,846,435 |
| 2024-09-25 | 7.14 | 7.43 | 7.14 | 7.26 | +1.82% | 247,368 | 180,469,233 |
| 2024-09-24 | 7.02 | 7.14 | 6.86 | 7.13 | +1.57% | 193,536 | 136,089,508 |
| 2024-09-23 | 7.1 | 7.19 | 6.98 | 7.02 | -1.82% | 119,164 | 84,190,867 |
| 2024-09-20 | 7.12 | 7.24 | 7.08 | 7.15 | -0.14% | 119,041 | 84,953,948 |
| 2024-09-19 | 6.96 | 7.25 | 6.82 | 7.16 | +2.73% | 185,040 | 131,486,148 |
| 2024-09-18 | 6.8 | 6.97 | 6.73 | 6.97 | +1.01% | 144,185 | 98,988,703 |
| 2024-09-13 | 7.28 | 7.45 | 6.88 | 6.9 | -4.17% | 248,292 | 177,902,546 |
| 2024-09-12 | 7.09 | 7.31 | 7.03 | 7.2 | +1.55% | 212,183 | 152,017,469 |
| 2024-09-11 | 7.14 | 7.2 | 7 | 7.09 | -0.98% | 158,730 | 112,591,405 |
| 2024-09-10 | 6.88 | 7.2 | 6.73 | 7.16 | +3.62% | 236,499 | 165,310,100 |
| 2024-09-09 | 6.71 | 6.98 | 6.36 | 6.91 | +1.62% | 188,672 | 126,750,646 |
| 2024-09-06 | 7.04 | 7.04 | 6.69 | 6.8 | -4.09% | 183,496 | 125,541,852 |
| 2024-09-05 | 6.94 | 7.13 | 6.93 | 7.09 | +1.58% | 254,525 | 179,171,402 |
| 2024-09-04 | 6.83 | 6.98 | 6.74 | 6.98 | +1.16% | 205,155 | 141,566,654 |
| 2024-09-03 | 6.88 | 6.99 | 6.82 | 6.9 | -0.72% | 174,849 | 120,645,955 |
| 2024-09-02 | 6.93 | 6.98 | 6.77 | 6.95 | -1.14% | 240,912 | 165,597,789 |
| 2024-08-30 | 6.86 | 7.21 | 6.75 | 7.03 | +0.29% | 398,756 | 279,446,926 |
| 2024-08-29 | 6.61 | 7.08 | 6.61 | 7.01 | +2.19% | 403,187 | 273,612,457 |
| 2024-08-28 | 7.51 | 7.51 | 6.86 | 6.86 | -9.97% | 532,377 | 374,009,394 |
| 2024-08-27 | 7 | 7.62 | 6.96 | 7.62 | +9.96% | 660,187 | 490,790,288 |
| 2024-08-26 | 6.45 | 6.93 | 6.33 | 6.93 | +10% | 297,999 | 198,990,069 |
| 2024-08-23 | 5.94 | 6.5 | 5.81 | 6.3 | +6.6% | 100,373 | 61,325,447 |
| 2024-08-22 | 6.07 | 6.12 | 5.9 | 5.91 | -2.8% | 50,559 | 30,145,417 |
| 2024-08-21 | 6.15 | 6.17 | 6.06 | 6.08 | -1.14% | 30,727 | 18,749,305 |
| 2024-08-20 | 6.37 | 6.38 | 6.15 | 6.15 | -3.45% | 40,395 | 25,166,047 |
| 2024-08-19 | 6.36 | 6.43 | 6.28 | 6.37 | +0.16% | 32,237 | 20,506,441 |
| 2024-08-16 | 6.48 | 6.5 | 6.36 | 6.36 | -1.85% | 37,372 | 23,988,542 |
| 2024-08-15 | 6.43 | 6.54 | 6.38 | 6.48 | -0.61% | 53,647 | 34,664,252 |
| 2024-08-14 | 6.52 | 6.66 | 6.48 | 6.52 | 0% | 50,808 | 33,341,373 |
| 2024-08-13 | 6.41 | 6.55 | 6.32 | 6.52 | +1.88% | 45,511 | 29,339,027 |
| 2024-08-12 | 6.52 | 6.55 | 6.4 | 6.4 | -1.69% | 29,420 | 18,946,368 |
| 2024-08-09 | 6.46 | 6.62 | 6.45 | 6.51 | +0.77% | 49,430 | 32,343,452 |
| 2024-08-08 | 6.4 | 6.48 | 6.36 | 6.46 | -0.15% | 33,085 | 21,250,009 |
| 2024-08-07 | 6.48 | 6.52 | 6.43 | 6.47 | -0.15% | 34,652 | 22,439,756 |
| 2024-08-06 | 6.37 | 6.5 | 6.37 | 6.48 | +1.41% | 40,380 | 26,033,504 |
| 2024-08-05 | 6.5 | 6.58 | 6.37 | 6.39 | -1.99% | 56,307 | 36,495,886 |
| 2024-08-02 | 6.5 | 6.67 | 6.47 | 6.52 | -0.61% | 65,919 | 43,287,548 |
| 2024-08-01 | 6.5 | 6.64 | 6.5 | 6.56 | +0.92% | 74,195 | 48,777,884 |
| 2024-07-31 | 6.34 | 6.52 | 6.29 | 6.5 | +2.85% | 47,617 | 30,675,020 |
| 2024-07-30 | 6.22 | 6.35 | 6.2 | 6.32 | +1.61% | 40,770 | 25,638,971 |
| 2024-07-29 | 6.2 | 6.26 | 6.12 | 6.22 | +0.48% | 29,154 | 18,079,562 |
| 2024-07-26 | 6.13 | 6.24 | 6.13 | 6.19 | +0.98% | 32,341 | 20,000,998 |
| 2024-07-25 | 6.13 | 6.18 | 6.03 | 6.13 | -0.16% | 38,461 | 23,513,951 |
| 2024-07-24 | 6.2 | 6.25 | 6.07 | 6.14 | -1.76% | 48,448 | 29,850,339 |
| 2024-07-23 | 6.39 | 6.47 | 6.24 | 6.25 | -1.73% | 51,037 | 32,509,169 |
| 2024-07-22 | 6.35 | 6.39 | 6.29 | 6.36 | +0.32% | 42,674 | 27,088,214 |
| 2024-07-19 | 6.44 | 6.46 | 6.31 | 6.34 | -2.16% | 59,388 | 37,903,469 |
| 2024-07-18 | 6.56 | 6.56 | 6.38 | 6.48 | -1.67% | 63,069 | 40,617,301 |
| 2024-07-17 | 6.65 | 6.7 | 6.59 | 6.59 | -0.9% | 24,947 | 16,526,706 |
| 2024-07-16 | 6.6 | 6.68 | 6.56 | 6.65 | -0.3% | 26,918 | 17,812,273 |
| 2024-07-15 | 6.75 | 6.77 | 6.63 | 6.67 | -1.48% | 37,528 | 25,037,453 |
| 2024-07-12 | 6.71 | 6.91 | 6.71 | 6.77 | +0.15% | 42,357 | 28,861,562 |
| 2024-07-11 | 6.68 | 6.79 | 6.63 | 6.76 | +3.21% | 50,977 | 34,297,315 |
| 2024-07-10 | 6.6 | 6.66 | 6.54 | 6.55 | -1.65% | 36,831 | 24,312,265 |
| 2024-07-09 | 6.58 | 6.68 | 6.4 | 6.66 | +1.22% | 61,505 | 40,423,612 |
| 2024-07-08 | 6.8 | 6.83 | 6.55 | 6.58 | -3.94% | 58,833 | 38,997,796 |
| 2024-07-05 | 6.8 | 6.87 | 6.71 | 6.85 | +0.59% | 35,388 | 24,083,448 |
| 2024-07-04 | 7.08 | 7.13 | 6.78 | 6.81 | -3.95% | 54,048 | 37,359,542 |
| 2024-07-03 | 7.1 | 7.15 | 7.06 | 7.09 | -0.7% | 45,675 | 32,438,744 |
| 2024-07-02 | 7.09 | 7.19 | 7.05 | 7.14 | +0.42% | 38,209 | 27,288,539 |
| 2024-07-01 | 6.97 | 7.13 | 6.97 | 7.11 | +1.43% | 42,404 | 29,988,762 |
| 2024-06-28 | 7.01 | 7.11 | 6.94 | 7.01 | 0% | 53,259 | 37,554,420 |
| 2024-06-27 | 7.09 | 7.16 | 6.98 | 7.01 | -1.27% | 48,629 | 34,354,391 |
| 2024-06-26 | 6.94 | 7.12 | 6.84 | 7.1 | +1.87% | 49,184 | 34,435,172 |
| 2024-06-25 | 6.93 | 7.09 | 6.93 | 6.97 | +0.43% | 44,644 | 31,257,414 |
| 2024-06-24 | 7.26 | 7.26 | 6.92 | 6.94 | -4.67% | 73,948 | 52,166,696 |
| 2024-06-21 | 7.11 | 7.33 | 7.05 | 7.28 | +2.39% | 63,906 | 46,353,329 |
| 2024-06-20 | 7.32 | 7.37 | 7.09 | 7.11 | -3.53% | 70,857 | 50,953,709 |
| 2024-06-19 | 7.29 | 7.5 | 7.29 | 7.37 | +1.38% | 74,755 | 55,239,996 |
| 2024-06-18 | 7.13 | 7.27 | 7.13 | 7.27 | +1.68% | 43,618 | 31,519,368 |
| 2024-06-17 | 7.14 | 7.27 | 7.13 | 7.15 | -0.97% | 39,738 | 28,527,978 |
| 2024-06-14 | 7.19 | 7.24 | 7.08 | 7.22 | +0.28% | 44,734 | 32,136,494 |
| 2024-06-13 | 7.37 | 7.4 | 7.17 | 7.2 | -2.04% | 56,615 | 41,045,981 |
| 2024-06-12 | 7.29 | 7.37 | 7.26 | 7.35 | +0.68% | 43,891 | 32,161,683 |
| 2024-06-11 | 7.36 | 7.37 | 7.2 | 7.3 | -0.82% | 51,365 | 37,386,243 |
| 2024-06-07 | 7.21 | 7.39 | 7.18 | 7.36 | +3.66% | 71,426 | 52,140,221 |
| 2024-06-06 | 7.5 | 7.54 | 7.03 | 7.1 | -5.08% | 80,116 | 57,953,182 |
| 2024-06-05 | 7.58 | 7.63 | 7.38 | 7.48 | -1.97% | 91,207 | 68,390,079 |
| 2024-06-04 | 7.77 | 7.77 | 7.57 | 7.63 | -1.68% | 73,217 | 55,758,886 |
| 2024-06-03 | 7.9 | 7.94 | 7.68 | 7.76 | -1.27% | 58,651 | 45,678,969 |
| 2024-05-31 | 7.9 | 7.94 | 7.83 | 7.86 | -0.25% | 72,586 | 57,226,171 |
| 2024-05-30 | 8.52 | 8.58 | 7.81 | 7.88 | -8.27% | 228,073 | 183,254,827 |
| 2024-05-29 | 8.45 | 8.69 | 8.45 | 8.59 | +0.82% | 17,851 | 15,309,416 |
| 2024-05-28 | 8.75 | 8.75 | 8.51 | 8.52 | -2.74% | 21,456 | 18,421,617 |
| 2024-05-27 | 8.68 | 8.77 | 8.51 | 8.76 | +0.92% | 24,026 | 20,732,338 |
| 2024-05-24 | 8.66 | 8.92 | 8.56 | 8.68 | +0.35% | 35,594 | 31,178,035 |
| 2024-05-23 | 8.97 | 8.97 | 8.64 | 8.65 | -3.35% | 37,808 | 33,098,415 |
| 2024-05-22 | 8.87 | 9.06 | 8.85 | 8.95 | +0.9% | 35,303 | 31,652,784 |
| 2024-05-21 | 9.06 | 9.06 | 8.82 | 8.87 | -1.66% | 39,075 | 34,774,403 |
| 2024-05-20 | 9.19 | 9.21 | 8.98 | 9.02 | -2.49% | 54,145 | 49,084,108 |
| 2024-05-17 | 9.19 | 9.26 | 9.1 | 9.25 | +0.65% | 64,911 | 59,614,328 |
| 2024-05-16 | 8.99 | 9.19 | 8.95 | 9.19 | +2.8% | 68,873 | 62,823,098 |
| 2024-05-15 | 8.93 | 9.09 | 8.85 | 8.94 | -0.33% | 36,237 | 32,540,640 |
| 2024-05-14 | 8.83 | 8.97 | 8.78 | 8.97 | +1.82% | 33,739 | 30,025,194 |
| 2024-05-13 | 8.89 | 8.9 | 8.7 | 8.81 | -1.34% | 30,782 | 27,058,011 |
| 2024-05-10 | 8.94 | 8.99 | 8.84 | 8.93 | -0.22% | 30,579 | 27,186,210 |
| 2024-05-09 | 8.85 | 8.98 | 8.84 | 8.95 | +1.13% | 35,009 | 31,165,076 |
| 2024-05-08 | 9.1 | 9.1 | 8.81 | 8.85 | -2.85% | 45,564 | 40,583,660 |
| 2024-05-07 | 9.06 | 9.18 | 9 | 9.11 | +0.22% | 51,495 | 46,863,316 |
| 2024-05-06 | 9 | 9.09 | 8.97 | 9.09 | +2.02% | 55,851 | 50,517,360 |
| 2024-04-30 | 9.1 | 9.12 | 8.86 | 8.91 | -2.09% | 65,213 | 58,275,308 |
| 2024-04-29 | 9.24 | 9.24 | 8.97 | 9.1 | -1.3% | 89,299 | 81,178,057 |
| 2024-04-26 | 9.31 | 9.44 | 9.14 | 9.22 | -2.43% | 143,778 | 133,601,626 |
| 2024-04-25 | 9.02 | 9.67 | 9.02 | 9.45 | +4.19% | 182,021 | 169,431,232 |
| 2024-04-24 | 9.33 | 9.52 | 9.03 | 9.07 | +1.45% | 191,373 | 177,001,009 |
| 2024-04-23 | 8.51 | 9.02 | 8.5 | 8.94 | +5.67% | 112,131 | 98,903,917 |
| 2024-04-22 | 8.61 | 8.72 | 8.42 | 8.46 | -2.98% | 74,462 | 63,596,660 |
| 2024-04-19 | 8.3 | 9.12 | 8.3 | 8.72 | -0.8% | 158,624 | 136,525,760 |
| 2024-04-18 | 8.63 | 9.12 | 8.44 | 8.79 | +6.03% | 157,958 | 140,241,927 |
| 2024-04-17 | 7.76 | 8.29 | 7.75 | 8.29 | +8.08% | 43,782 | 35,429,710 |
| 2024-04-16 | 8.1 | 8.12 | 7.56 | 7.67 | -5.31% | 51,497 | 39,897,701 |
| 2024-04-15 | 8.58 | 8.58 | 7.99 | 8.1 | -4.26% | 38,259 | 31,297,955 |
| 2024-04-12 | 8.61 | 8.7 | 8.46 | 8.46 | -1.97% | 21,724 | 18,603,448 |
| 2024-04-11 | 8.43 | 8.72 | 8.43 | 8.63 | +1.29% | 22,092 | 19,039,990 |
| 2024-04-10 | 8.77 | 8.77 | 8.45 | 8.52 | -2.52% | 29,024 | 24,865,206 |
| 2024-04-09 | 8.66 | 8.83 | 8.66 | 8.74 | +1.04% | 19,909 | 17,373,019 |
| 2024-04-08 | 8.96 | 8.96 | 8.65 | 8.65 | -3.46% | 33,608 | 29,431,237 |
| 2024-04-03 | 9.03 | 9.04 | 8.81 | 8.96 | -0.88% | 29,531 | 26,351,276 |
| 2024-04-02 | 9 | 9.06 | 8.92 | 9.04 | +0.56% | 37,158 | 33,437,223 |
| 2024-04-01 | 8.86 | 8.99 | 8.75 | 8.99 | +2.04% | 42,895 | 38,301,572 |
| 2024-03-29 | 8.68 | 8.85 | 8.64 | 8.81 | +1.97% | 38,429 | 33,660,588 |
| 2024-03-28 | 8.44 | 8.72 | 8.41 | 8.64 | +2.73% | 36,036 | 31,004,140 |
| 2024-03-27 | 8.8 | 8.84 | 8.41 | 8.41 | -4.43% | 45,057 | 38,665,393 |
| 2024-03-26 | 8.64 | 8.8 | 8.53 | 8.8 | +1.62% | 39,725 | 34,461,646 |
| 2024-03-25 | 8.82 | 8.93 | 8.64 | 8.66 | -2.7% | 40,271 | 35,503,740 |
| 2024-03-22 | 9.12 | 9.18 | 8.86 | 8.9 | -2.94% | 60,511 | 54,263,510 |
| 2024-03-21 | 9.18 | 9.24 | 9.06 | 9.17 | +0.99% | 76,915 | 70,486,290 |
| 2024-03-20 | 9 | 9.09 | 8.99 | 9.08 | +0.44% | 48,702 | 44,096,871 |
| 2024-03-19 | 9.06 | 9.25 | 9.03 | 9.04 | -0.77% | 65,335 | 59,429,649 |
| 2024-03-18 | 9 | 9.14 | 8.95 | 9.11 | +0.77% | 70,729 | 64,039,658 |
| 2024-03-15 | 8.96 | 9.16 | 8.85 | 9.04 | +2.26% | 71,623 | 64,546,442 |
| 2024-03-14 | 8.93 | 8.97 | 8.72 | 8.84 | -1.01% | 51,544 | 45,653,504 |
| 2024-03-13 | 9.06 | 9.06 | 8.9 | 8.93 | -1.43% | 62,908 | 56,389,885 |
| 2024-03-12 | 8.99 | 9.08 | 8.95 | 9.06 | 0% | 69,929 | 62,987,771 |
| 2024-03-11 | 8.89 | 9.16 | 8.76 | 9.06 | +1.46% | 93,616 | 83,772,804 |
| 2024-03-08 | 8.75 | 9.01 | 8.69 | 8.93 | +1.71% | 83,819 | 74,194,207 |
| 2024-03-07 | 8.92 | 9.03 | 8.76 | 8.78 | -3.3% | 121,191 | 107,849,499 |
| 2024-03-06 | 9.19 | 9.36 | 8.86 | 9.08 | -2.99% | 210,425 | 189,539,421 |
| 2024-03-05 | 8.4 | 9.36 | 8.31 | 9.36 | +9.99% | 212,379 | 193,127,482 |
| 2024-03-04 | 8.34 | 8.64 | 8.16 | 8.51 | +1.31% | 65,566 | 55,249,658 |
| 2024-03-01 | 8.36 | 8.44 | 8.27 | 8.4 | +1.45% | 38,802 | 32,385,756 |
| 2024-02-29 | 7.95 | 8.28 | 7.95 | 8.28 | +2.73% | 50,749 | 41,495,275 |
| 2024-02-28 | 8.57 | 8.82 | 8.04 | 8.06 | -6.28% | 77,144 | 65,386,075 |
| 2024-02-27 | 8.37 | 8.6 | 8.32 | 8.6 | +2.38% | 52,221 | 44,316,229 |
| 2024-02-26 | 8.55 | 8.56 | 8.3 | 8.4 | -1.52% | 73,019 | 61,479,231 |
| 2024-02-23 | 8.23 | 8.58 | 8.14 | 8.53 | +3.27% | 83,418 | 69,490,598 |
| 2024-02-22 | 8.2 | 8.4 | 8.07 | 8.26 | +3.9% | 70,274 | 57,916,093 |
| 2024-02-21 | 7.8 | 8.16 | 7.76 | 7.95 | +0.63% | 58,915 | 47,138,810 |
| 2024-02-20 | 7.78 | 7.96 | 7.62 | 7.9 | +1.15% | 52,765 | 41,356,047 |
| 2024-02-19 | 7.7 | 7.88 | 7.6 | 7.81 | +3.72% | 62,968 | 48,854,634 |
| 2024-02-08 | 7 | 7.53 | 6.75 | 7.53 | +8.03% | 92,331 | 66,026,851 |
| 2024-02-07 | 7.23 | 7.28 | 6.87 | 6.97 | -3.19% | 66,962 | 47,275,434 |
| 2024-02-06 | 6.81 | 7.44 | 6.5 | 7.2 | +0.56% | 70,493 | 48,762,721 |
| 2024-02-05 | 7.83 | 7.86 | 7.16 | 7.16 | -10.05% | 65,212 | 47,522,161 |
| 2024-02-02 | 8.3 | 8.56 | 7.67 | 7.96 | -4.1% | 46,901 | 38,044,213 |
| 2024-02-01 | 8.66 | 8.72 | 8.28 | 8.3 | -5.14% | 52,169 | 44,003,975 |
| 2024-01-31 | 9.02 | 9.18 | 8.69 | 8.75 | -4.27% | 32,463 | 28,867,251 |
| 2024-01-30 | 9.28 | 9.4 | 9.11 | 9.14 | -2.35% | 31,134 | 28,743,876 |
| 2024-01-29 | 9.69 | 9.8 | 9.36 | 9.36 | -3.21% | 39,154 | 37,376,868 |
| 2024-01-26 | 9.47 | 9.82 | 9.41 | 9.67 | +2.11% | 51,271 | 49,734,234 |
| 2024-01-25 | 8.96 | 9.49 | 8.96 | 9.47 | +5.46% | 51,622 | 48,084,898 |
| 2024-01-24 | 8.75 | 9 | 8.65 | 8.98 | +2.63% | 40,292 | 35,604,631 |
| 2024-01-23 | 8.6 | 8.77 | 8.44 | 8.75 | +0.69% | 38,626 | 33,310,943 |
| 2024-01-22 | 9.18 | 9.31 | 8.56 | 8.69 | -5.85% | 44,483 | 39,527,198 |
| 2024-01-19 | 9.22 | 9.32 | 9.14 | 9.23 | 0% | 34,970 | 32,333,051 |
| 2024-01-18 | 9.42 | 9.5 | 8.99 | 9.23 | -2.53% | 63,408 | 58,214,030 |
| 2024-01-17 | 9.87 | 9.88 | 9.47 | 9.47 | -4.05% | 45,567 | 44,063,991 |
| 2024-01-16 | 9.99 | 10.03 | 9.76 | 9.87 | -1.1% | 41,178 | 40,579,579 |
| 2024-01-15 | 10.08 | 10.2 | 9.94 | 9.98 | -1.48% | 40,466 | 40,508,186 |
| 2024-01-12 | 10.26 | 10.4 | 10.11 | 10.13 | -1.36% | 38,233 | 39,169,720 |
| 2024-01-11 | 10.13 | 10.28 | 10.08 | 10.27 | +1.38% | 38,396 | 39,173,097 |
| 2024-01-10 | 10.37 | 10.43 | 10.11 | 10.13 | -2.88% | 43,905 | 44,966,057 |
| 2024-01-09 | 10.42 | 10.59 | 10.28 | 10.43 | -0.19% | 50,127 | 52,252,194 |
| 2024-01-08 | 10.58 | 10.76 | 10.45 | 10.45 | -1.23% | 57,295 | 60,730,803 |
| 2024-01-05 | 10.91 | 10.95 | 10.53 | 10.58 | -3.29% | 71,669 | 76,929,564 |
| 2024-01-04 | 10.76 | 10.98 | 10.66 | 10.94 | +1.67% | 96,220 | 104,787,016 |
| 2024-01-03 | 10.75 | 10.89 | 10.61 | 10.76 | -0.37% | 62,143 | 66,726,849 |
| 2024-01-02 | 10.81 | 10.98 | 10.78 | 10.8 | +0.19% | 95,292 | 103,465,364 |
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：