股票概览
17.3
-5.46%
-1
18
开盘价
19.02
最高价
16.55
最低价
595,694
成交量
数据更新至: 2024-12-31
技术指标
18.01
MA5 (5日均线)
15.63
MA10 (10日均线)
13.99
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 | 18 | 19.02 | 16.55 | 17.3 | -5.46% | 595,694 | 1,055,312,915 |
| 2024-12-30 | 19 | 19.9 | 17.8 | 18.3 | -4.19% | 673,453 | 1,253,658,590 |
| 2024-12-27 | 18.94 | 20.37 | 17.77 | 19.1 | +3.13% | 851,512 | 1,634,272,689 |
| 2024-12-26 | 16.2 | 18.52 | 16.2 | 18.52 | +9.98% | 436,144 | 765,125,460 |
| 2024-12-25 | 15.31 | 16.84 | 15.31 | 16.84 | +9.99% | 875,100 | 1,448,765,388 |
| 2024-12-24 | 15.5 | 15.84 | 14.41 | 15.31 | +6.32% | 823,161 | 1,256,730,684 |
| 2024-12-23 | 14.09 | 14.4 | 14.07 | 14.4 | +10.01% | 113,487 | 162,456,283 |
| 2024-12-20 | 11.93 | 13.09 | 11.8 | 13.09 | +10% | 412,132 | 525,605,693 |
| 2024-12-19 | 11.31 | 12.09 | 11.27 | 11.9 | +3.39% | 125,341 | 147,493,313 |
| 2024-12-18 | 11.33 | 11.63 | 11.15 | 11.51 | +1.68% | 91,753 | 105,478,004 |
| 2024-12-17 | 11.77 | 11.8 | 11.26 | 11.32 | -4.07% | 100,950 | 115,869,705 |
| 2024-12-16 | 12.13 | 12.27 | 11.66 | 11.8 | -2.96% | 132,992 | 158,402,934 |
| 2024-12-13 | 12.52 | 12.57 | 12.16 | 12.16 | -4.03% | 135,760 | 167,094,215 |
| 2024-12-12 | 12.32 | 12.88 | 12.14 | 12.67 | +2.76% | 213,842 | 268,799,120 |
| 2024-12-11 | 12.22 | 12.34 | 12.1 | 12.33 | +0.57% | 109,566 | 133,923,309 |
| 2024-12-10 | 12.68 | 12.75 | 12.2 | 12.26 | -0.89% | 187,681 | 232,262,170 |
| 2024-12-09 | 12.73 | 12.89 | 12.17 | 12.37 | -2.9% | 176,649 | 221,000,267 |
| 2024-12-06 | 12.82 | 12.85 | 12.53 | 12.74 | -1.09% | 164,324 | 208,277,989 |
| 2024-12-05 | 12.8 | 12.89 | 12.48 | 12.88 | -0.16% | 227,945 | 289,023,805 |
| 2024-12-04 | 12.25 | 13.23 | 12.23 | 12.9 | +3.95% | 374,390 | 481,903,914 |
| 2024-12-03 | 12.35 | 12.42 | 12.02 | 12.41 | -0.16% | 186,080 | 227,873,944 |
| 2024-12-02 | 12.01 | 12.65 | 12.01 | 12.43 | +2.9% | 216,838 | 269,239,341 |
| 2024-11-29 | 12.13 | 12.29 | 11.88 | 12.08 | -0.58% | 201,126 | 243,214,031 |
| 2024-11-28 | 12.38 | 12.47 | 12.05 | 12.15 | -2.1% | 143,963 | 175,942,039 |
| 2024-11-27 | 12.41 | 12.53 | 11.95 | 12.41 | -0.64% | 194,828 | 238,298,052 |
| 2024-11-26 | 13.22 | 13.36 | 12.45 | 12.49 | -4.07% | 316,714 | 407,166,926 |
| 2024-11-25 | 11.84 | 13.02 | 11.71 | 13.02 | +9.97% | 259,441 | 326,592,653 |
| 2024-11-22 | 12.51 | 13 | 11.78 | 11.84 | -7.36% | 349,317 | 433,713,780 |
| 2024-11-21 | 13.17 | 13.42 | 12.5 | 12.78 | -3.11% | 365,625 | 468,834,075 |
| 2024-11-20 | 12.51 | 13.8 | 12.3 | 13.19 | +0.3% | 453,525 | 592,331,497 |
| 2024-11-19 | 13.15 | 14.85 | 13.15 | 13.15 | -9.99% | 537,960 | 730,198,308 |
| 2024-11-18 | 13.28 | 14.61 | 12.73 | 14.61 | +10.02% | 705,857 | 980,626,715 |
| 2024-11-15 | 11.95 | 13.28 | 11.6 | 13.28 | +10.02% | 455,274 | 584,673,854 |
| 2024-11-14 | 11 | 12.07 | 11 | 12.07 | +10.03% | 244,651 | 286,940,858 |
| 2024-11-13 | 10.96 | 11.21 | 10.7 | 10.97 | -0.18% | 97,693 | 106,800,252 |
| 2024-11-12 | 10.98 | 11.6 | 10.86 | 10.99 | +1.1% | 150,121 | 167,506,503 |
| 2024-11-11 | 11.01 | 11.01 | 10.6 | 10.87 | -0.91% | 118,481 | 127,807,877 |
| 2024-11-08 | 10.69 | 11.3 | 10.51 | 10.97 | +2.91% | 170,852 | 186,408,400 |
| 2024-11-07 | 10.32 | 10.68 | 10.17 | 10.66 | +2.7% | 92,480 | 96,933,301 |
| 2024-11-06 | 10.53 | 10.53 | 10.3 | 10.38 | -0.67% | 86,033 | 89,510,640 |
| 2024-11-05 | 10.38 | 10.55 | 10.28 | 10.45 | +0.77% | 89,556 | 93,224,386 |
| 2024-11-04 | 10.24 | 10.49 | 10.23 | 10.37 | +1.47% | 55,213 | 57,320,643 |
| 2024-11-01 | 10.6 | 10.69 | 10.13 | 10.22 | -4.13% | 87,510 | 90,597,574 |
| 2024-10-31 | 10.72 | 10.84 | 10.59 | 10.66 | -0.56% | 85,492 | 91,481,259 |
| 2024-10-30 | 11.01 | 11.11 | 10.56 | 10.72 | -0.92% | 78,506 | 84,457,048 |
| 2024-10-29 | 11.13 | 11.2 | 10.74 | 10.82 | -3.22% | 94,234 | 102,802,300 |
| 2024-10-28 | 10.99 | 11.33 | 10.99 | 11.18 | +1.82% | 126,168 | 140,638,290 |
| 2024-10-25 | 10.54 | 11.15 | 10.45 | 10.98 | +4.57% | 129,543 | 139,127,047 |
| 2024-10-24 | 10.31 | 10.62 | 10.29 | 10.5 | +1.06% | 71,818 | 75,256,237 |
| 2024-10-23 | 10.3 | 10.55 | 10.18 | 10.39 | +1.76% | 82,294 | 85,523,351 |
| 2024-10-22 | 10.06 | 10.28 | 9.99 | 10.21 | +1.39% | 76,899 | 78,345,116 |
| 2024-10-21 | 10.13 | 10.18 | 9.99 | 10.07 | +0.3% | 80,389 | 80,989,554 |
| 2024-10-18 | 9.9 | 10.15 | 9.86 | 10.04 | +1.21% | 84,284 | 84,503,144 |
| 2024-10-17 | 10 | 10.25 | 9.91 | 9.92 | -1.49% | 72,436 | 72,842,770 |
| 2024-10-16 | 10.04 | 10.34 | 9.76 | 10.07 | +1.41% | 102,882 | 104,108,311 |
| 2024-10-15 | 9.96 | 10.39 | 9.79 | 9.93 | -0.5% | 94,696 | 95,527,100 |
| 2024-10-14 | 9.65 | 10 | 9.63 | 9.98 | +3.1% | 76,690 | 75,549,422 |
| 2024-10-11 | 10.18 | 10.18 | 9.52 | 9.68 | -4.91% | 108,062 | 106,128,429 |
| 2024-10-10 | 10.3 | 10.6 | 10.11 | 10.18 | +0.49% | 121,527 | 125,893,717 |
| 2024-10-09 | 10.78 | 10.89 | 10.13 | 10.13 | -9.88% | 167,453 | 176,955,362 |
| 2024-10-08 | 11.3 | 11.32 | 10.3 | 11.24 | +9.13% | 262,145 | 284,229,473 |
| 2024-09-30 | 10 | 10.41 | 9.49 | 10.3 | +7.52% | 246,219 | 246,174,904 |
| 2024-09-27 | 9.32 | 9.74 | 9.26 | 9.58 | +3.79% | 161,919 | 153,589,082 |
| 2024-09-26 | 9.02 | 9.23 | 8.95 | 9.23 | +1.76% | 121,066 | 110,486,726 |
| 2024-09-25 | 9.06 | 9.45 | 9.04 | 9.07 | +2.02% | 195,108 | 180,026,140 |
| 2024-09-24 | 8.53 | 8.9 | 8.51 | 8.89 | +4.83% | 137,805 | 120,199,194 |
| 2024-09-23 | 8.49 | 8.56 | 8.45 | 8.48 | -0.7% | 74,472 | 63,345,124 |
| 2024-09-20 | 8.7 | 8.72 | 8.49 | 8.54 | -1.95% | 80,126 | 68,646,645 |
| 2024-09-19 | 8.59 | 8.76 | 8.53 | 8.71 | +1.75% | 86,238 | 74,796,281 |
| 2024-09-18 | 8.57 | 8.64 | 8.37 | 8.56 | -0.12% | 79,490 | 67,562,443 |
| 2024-09-13 | 8.55 | 8.75 | 8.54 | 8.57 | -0.7% | 80,797 | 69,774,241 |
| 2024-09-12 | 8.71 | 8.81 | 8.62 | 8.63 | -1.37% | 117,921 | 102,711,404 |
| 2024-09-11 | 8.6 | 8.88 | 8.49 | 8.75 | +1.39% | 153,580 | 133,458,793 |
| 2024-09-10 | 8.5 | 8.65 | 8.4 | 8.63 | +2.01% | 84,370 | 71,883,934 |
| 2024-09-09 | 8.45 | 8.53 | 8.33 | 8.46 | -0.47% | 81,362 | 68,678,013 |
| 2024-09-06 | 8.64 | 8.79 | 8.45 | 8.5 | -0.82% | 147,520 | 127,018,746 |
| 2024-09-05 | 8.5 | 8.6 | 8.46 | 8.57 | +0.71% | 78,381 | 66,887,294 |
| 2024-09-04 | 8.55 | 8.68 | 8.4 | 8.51 | -1.16% | 97,734 | 83,663,811 |
| 2024-09-03 | 8.62 | 8.69 | 8.45 | 8.61 | +2.5% | 129,800 | 111,340,767 |
| 2024-09-02 | 8.68 | 8.82 | 8.39 | 8.4 | -2.78% | 128,631 | 110,691,659 |
| 2024-08-30 | 8.59 | 8.82 | 8.51 | 8.64 | +0.58% | 151,909 | 132,216,132 |
| 2024-08-29 | 8.38 | 8.64 | 8.33 | 8.59 | +1.9% | 104,812 | 89,656,592 |
| 2024-08-28 | 8.35 | 8.56 | 8.3 | 8.43 | +0.96% | 100,136 | 84,595,267 |
| 2024-08-27 | 8.55 | 8.66 | 8.3 | 8.35 | -2.45% | 141,439 | 119,182,722 |
| 2024-08-26 | 8.74 | 8.78 | 8.41 | 8.56 | -2.51% | 166,698 | 142,963,580 |
| 2024-08-23 | 8.61 | 8.97 | 8.52 | 8.78 | +2.21% | 218,311 | 191,946,630 |
| 2024-08-22 | 8.68 | 8.89 | 8.52 | 8.59 | -1.94% | 189,757 | 164,083,575 |
| 2024-08-21 | 8.42 | 8.85 | 8.38 | 8.76 | +2.82% | 257,990 | 222,953,409 |
| 2024-08-20 | 8.75 | 8.85 | 8.42 | 8.52 | -3.51% | 226,802 | 194,380,682 |
| 2024-08-19 | 8.91 | 9.05 | 8.67 | 8.83 | -5.66% | 346,802 | 306,411,598 |
| 2024-08-16 | 10.05 | 10.1 | 9.36 | 9.36 | -10% | 339,314 | 325,030,784 |
| 2024-08-15 | 10.8 | 11.2 | 10.2 | 10.4 | -3.17% | 460,793 | 492,117,442 |
| 2024-08-14 | 10.72 | 11.17 | 10.45 | 10.74 | -3.59% | 444,729 | 477,065,523 |
| 2024-08-13 | 10.15 | 11.41 | 10.03 | 11.14 | +7.43% | 645,617 | 713,401,187 |
| 2024-08-12 | 11.01 | 11.04 | 9.99 | 10.37 | -6.58% | 349,575 | 360,679,031 |
| 2024-08-09 | 11.43 | 11.71 | 10.71 | 11.1 | -4.15% | 371,767 | 412,845,088 |
| 2024-08-08 | 11.11 | 12.12 | 10.78 | 11.58 | +1.94% | 522,733 | 594,556,192 |
| 2024-08-07 | 11.06 | 11.8 | 10.62 | 11.36 | +0.35% | 447,492 | 502,760,690 |
| 2024-08-06 | 10.87 | 11.64 | 10.23 | 11.32 | +5.5% | 499,784 | 553,742,808 |
| 2024-08-05 | 10.49 | 11.13 | 10.21 | 10.73 | -2.45% | 470,340 | 503,131,445 |
| 2024-08-02 | 12.3 | 12.78 | 10.78 | 11 | -5.34% | 712,653 | 842,357,439 |
| 2024-08-01 | 10.98 | 11.62 | 10.98 | 11.62 | +10.04% | 319,688 | 365,206,751 |
| 2024-07-31 | 9.77 | 10.56 | 9.63 | 10.56 | +10% | 498,855 | 513,220,058 |
| 2024-07-30 | 9.6 | 9.6 | 9.6 | 9.6 | +9.97% | 239,384 | 229,808,995 |
| 2024-07-29 | 8.73 | 8.73 | 8.73 | 8.73 | +9.95% | 25,276 | 22,066,123 |
| 2024-07-26 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 23,229 | 18,443,993 |
| 2024-07-25 | 7.14 | 7.29 | 7.07 | 7.22 | +1.12% | 20,495 | 14,725,365 |
| 2024-07-24 | 7.19 | 7.24 | 7.07 | 7.14 | -0.83% | 18,288 | 13,076,035 |
| 2024-07-23 | 7.36 | 7.44 | 7.2 | 7.2 | -2.17% | 19,834 | 14,579,976 |
| 2024-07-22 | 7.35 | 7.44 | 7.33 | 7.36 | +0.27% | 15,553 | 11,469,488 |
| 2024-07-19 | 7.25 | 7.41 | 7.22 | 7.34 | +0.82% | 23,283 | 17,088,405 |
| 2024-07-18 | 7.2 | 7.32 | 7.09 | 7.28 | +0.41% | 24,131 | 17,341,405 |
| 2024-07-17 | 7.38 | 7.38 | 7.2 | 7.25 | -1.89% | 28,564 | 20,742,226 |
| 2024-07-16 | 7.5 | 7.5 | 7.31 | 7.39 | -1.73% | 26,316 | 19,442,572 |
| 2024-07-15 | 7.56 | 7.63 | 7.48 | 7.52 | -1.44% | 19,564 | 14,716,092 |
| 2024-07-12 | 7.61 | 7.71 | 7.57 | 7.63 | +0.39% | 23,309 | 17,816,590 |
| 2024-07-11 | 7.5 | 7.63 | 7.44 | 7.6 | +3.12% | 25,446 | 19,239,252 |
| 2024-07-10 | 7.33 | 7.49 | 7.26 | 7.37 | +0.68% | 25,804 | 19,096,906 |
| 2024-07-09 | 7.24 | 7.34 | 7.06 | 7.32 | -0.95% | 26,118 | 18,858,269 |
| 2024-07-08 | 7.71 | 7.72 | 7.3 | 7.39 | -4.4% | 29,380 | 21,881,418 |
| 2024-07-05 | 7.61 | 7.76 | 7.5 | 7.73 | +1.05% | 19,138 | 14,617,717 |
| 2024-07-04 | 7.9 | 7.91 | 7.61 | 7.65 | -3.04% | 25,856 | 19,966,225 |
| 2024-07-03 | 8 | 8.09 | 7.89 | 7.89 | -1.74% | 16,136 | 12,827,625 |
| 2024-07-02 | 8.02 | 8.09 | 7.98 | 8.03 | +0.12% | 19,365 | 15,563,967 |
| 2024-07-01 | 7.94 | 8.07 | 7.87 | 8.02 | +0.38% | 24,188 | 19,244,842 |
| 2024-06-28 | 7.92 | 8.04 | 7.79 | 7.99 | +2.17% | 21,112 | 16,834,301 |
| 2024-06-27 | 7.97 | 8.03 | 7.8 | 7.82 | -2.01% | 17,434 | 13,777,384 |
| 2024-06-26 | 7.8 | 7.99 | 7.72 | 7.98 | +2.7% | 20,138 | 15,831,562 |
| 2024-06-25 | 7.58 | 7.98 | 7.58 | 7.77 | +1.83% | 35,395 | 27,668,209 |
| 2024-06-24 | 7.9 | 7.9 | 7.56 | 7.63 | -3.78% | 29,469 | 22,657,813 |
| 2024-06-21 | 7.9 | 7.99 | 7.85 | 7.93 | -0.63% | 14,288 | 11,335,030 |
| 2024-06-20 | 8.13 | 8.16 | 7.97 | 7.98 | -1.72% | 21,862 | 17,549,979 |
| 2024-06-19 | 8.11 | 8.18 | 8.11 | 8.12 | -0.25% | 16,953 | 13,811,237 |
| 2024-06-18 | 7.99 | 8.15 | 7.99 | 8.14 | +1.37% | 23,818 | 19,297,737 |
| 2024-06-17 | 8.06 | 8.1 | 8.01 | 8.03 | -0.25% | 18,215 | 14,663,567 |
| 2024-06-14 | 8.03 | 8.12 | 7.97 | 8.05 | 0% | 21,851 | 17,588,176 |
| 2024-06-13 | 8.18 | 8.18 | 8.02 | 8.05 | -1.11% | 20,644 | 16,634,706 |
| 2024-06-12 | 8.03 | 8.19 | 8.01 | 8.14 | +1.37% | 19,473 | 15,825,847 |
| 2024-06-11 | 8.01 | 8.08 | 7.86 | 8.03 | -0.12% | 28,604 | 22,780,637 |
| 2024-06-07 | 7.83 | 8.06 | 7.83 | 8.04 | +3.21% | 37,268 | 29,681,524 |
| 2024-06-06 | 8.08 | 8.11 | 7.7 | 7.79 | -3.47% | 52,491 | 41,045,844 |
| 2024-06-05 | 8.17 | 8.23 | 8.06 | 8.07 | -1.94% | 34,944 | 28,420,253 |
| 2024-06-04 | 8.38 | 8.4 | 8.11 | 8.23 | -2.02% | 48,335 | 39,676,153 |
| 2024-06-03 | 8.63 | 8.65 | 8.32 | 8.4 | -2.67% | 33,949 | 28,778,814 |
| 2024-05-31 | 8.61 | 8.66 | 8.55 | 8.63 | +0.82% | 21,800 | 18,767,330 |
| 2024-05-30 | 8.58 | 8.66 | 8.51 | 8.56 | -0.23% | 30,195 | 25,901,489 |
| 2024-05-29 | 8.61 | 8.69 | 8.53 | 8.58 | -0.46% | 37,730 | 32,464,819 |
| 2024-05-28 | 8.69 | 8.71 | 8.55 | 8.62 | -0.69% | 25,024 | 21,645,156 |
| 2024-05-27 | 8.65 | 8.69 | 8.55 | 8.68 | +0.58% | 28,432 | 24,481,417 |
| 2024-05-24 | 8.65 | 8.79 | 8.59 | 8.63 | -0.58% | 26,327 | 22,867,145 |
| 2024-05-23 | 8.83 | 8.87 | 8.62 | 8.68 | -1.92% | 39,185 | 34,115,426 |
| 2024-05-22 | 8.92 | 8.94 | 8.83 | 8.85 | -0.45% | 29,009 | 25,752,721 |
| 2024-05-21 | 8.91 | 8.99 | 8.85 | 8.89 | -0.67% | 37,685 | 33,570,294 |
| 2024-05-20 | 9 | 9.05 | 8.94 | 8.95 | -0.67% | 38,032 | 34,149,421 |
| 2024-05-17 | 8.95 | 9.02 | 8.91 | 9.01 | +0.67% | 30,836 | 27,632,845 |
| 2024-05-16 | 9.03 | 9.09 | 8.92 | 8.95 | -0.67% | 33,730 | 30,333,053 |
| 2024-05-15 | 9.1 | 9.13 | 8.98 | 9.01 | -1.21% | 38,932 | 35,182,698 |
| 2024-05-14 | 9.17 | 9.29 | 9.11 | 9.12 | -0.87% | 61,140 | 56,052,791 |
| 2024-05-13 | 9.17 | 9.36 | 8.99 | 9.2 | +0.11% | 76,601 | 70,185,616 |
| 2024-05-10 | 9.09 | 9.42 | 9.01 | 9.19 | +1.1% | 92,534 | 85,151,110 |
| 2024-05-09 | 8.9 | 9.11 | 8.9 | 9.09 | +2.25% | 41,449 | 37,525,065 |
| 2024-05-08 | 9.03 | 9.08 | 8.89 | 8.89 | -1.98% | 31,247 | 28,043,708 |
| 2024-05-07 | 9.08 | 9.12 | 9 | 9.07 | -0.33% | 49,029 | 44,379,623 |
| 2024-05-06 | 9.04 | 9.13 | 8.97 | 9.1 | +1.22% | 70,076 | 63,410,919 |
| 2024-04-30 | 9.1 | 9.13 | 8.88 | 8.99 | -2.18% | 69,184 | 62,109,093 |
| 2024-04-29 | 8.99 | 9.21 | 8.91 | 9.19 | +2% | 55,349 | 50,209,631 |
| 2024-04-26 | 8.84 | 9.03 | 8.75 | 9.01 | +1.35% | 56,298 | 50,309,465 |
| 2024-04-25 | 8.84 | 8.99 | 8.76 | 8.89 | +0.34% | 42,467 | 37,706,688 |
| 2024-04-24 | 8.71 | 9.02 | 8.65 | 8.86 | +1.72% | 44,514 | 39,219,463 |
| 2024-04-23 | 8.53 | 8.92 | 8.53 | 8.71 | +1.52% | 54,167 | 47,567,032 |
| 2024-04-22 | 8.8 | 8.82 | 8.48 | 8.58 | -1.49% | 62,322 | 53,702,533 |
| 2024-04-19 | 8.5 | 8.81 | 8.47 | 8.71 | +2.71% | 68,210 | 59,314,722 |
| 2024-04-18 | 8.45 | 8.61 | 8.41 | 8.48 | +0.24% | 54,870 | 46,739,662 |
| 2024-04-17 | 8.18 | 8.54 | 8.18 | 8.46 | +4.19% | 75,517 | 63,316,771 |
| 2024-04-16 | 8.41 | 8.47 | 7.86 | 8.12 | -5.58% | 97,490 | 79,554,586 |
| 2024-04-15 | 9 | 9 | 8.49 | 8.6 | -3.37% | 71,005 | 61,431,080 |
| 2024-04-12 | 8.94 | 9.08 | 8.9 | 8.9 | -0.45% | 47,961 | 43,121,432 |
| 2024-04-11 | 8.7 | 9.09 | 8.58 | 8.94 | +1.02% | 48,228 | 42,926,966 |
| 2024-04-10 | 8.97 | 9.08 | 8.74 | 8.85 | -1.45% | 38,804 | 34,346,620 |
| 2024-04-09 | 8.99 | 9.05 | 8.87 | 8.98 | 0% | 35,177 | 31,460,076 |
| 2024-04-08 | 9.2 | 9.21 | 8.91 | 8.98 | -2.71% | 50,049 | 45,290,381 |
| 2024-04-03 | 9.19 | 9.3 | 9.04 | 9.23 | +0.11% | 36,864 | 33,769,985 |
| 2024-04-02 | 9.22 | 9.32 | 9.11 | 9.22 | +0.22% | 40,201 | 37,101,262 |
| 2024-04-01 | 8.96 | 9.23 | 8.91 | 9.2 | +3.25% | 53,406 | 48,542,303 |
| 2024-03-29 | 8.7 | 8.94 | 8.7 | 8.91 | +2.18% | 46,672 | 41,207,567 |
| 2024-03-28 | 8.45 | 8.85 | 8.45 | 8.72 | +2.23% | 49,963 | 43,634,832 |
| 2024-03-27 | 8.76 | 8.8 | 8.49 | 8.53 | -2.85% | 45,248 | 39,288,477 |
| 2024-03-26 | 8.9 | 8.95 | 8.61 | 8.78 | -1.68% | 86,044 | 75,406,599 |
| 2024-03-25 | 9.2 | 9.25 | 8.9 | 8.93 | -3.46% | 67,124 | 60,984,449 |
| 2024-03-22 | 9.43 | 9.45 | 9.09 | 9.25 | -2.43% | 59,125 | 54,594,559 |
| 2024-03-21 | 9.12 | 9.53 | 9.12 | 9.48 | +3.72% | 73,362 | 68,829,734 |
| 2024-03-20 | 8.94 | 9.15 | 8.86 | 9.14 | +2.35% | 41,501 | 37,538,351 |
| 2024-03-19 | 8.92 | 9.04 | 8.91 | 8.93 | 0% | 42,933 | 38,454,963 |
| 2024-03-18 | 8.73 | 9.08 | 8.73 | 8.93 | +2.76% | 80,567 | 72,144,854 |
| 2024-03-15 | 8.58 | 8.7 | 8.53 | 8.69 | +0.93% | 38,762 | 33,482,345 |
| 2024-03-14 | 8.69 | 8.74 | 8.49 | 8.61 | -0.46% | 55,925 | 48,255,108 |
| 2024-03-13 | 8.62 | 8.69 | 8.51 | 8.65 | +0.12% | 39,685 | 34,163,658 |
| 2024-03-12 | 8.54 | 8.64 | 8.45 | 8.64 | +1.05% | 54,920 | 47,141,638 |
| 2024-03-11 | 8.4 | 8.55 | 8.4 | 8.55 | +0.83% | 45,619 | 38,644,809 |
| 2024-03-08 | 8.59 | 8.64 | 8.4 | 8.48 | -1.62% | 73,812 | 62,555,467 |
| 2024-03-07 | 8.47 | 8.71 | 8.41 | 8.62 | +1.89% | 76,067 | 65,272,954 |
| 2024-03-06 | 8.2 | 8.56 | 8.17 | 8.46 | +3.05% | 79,887 | 66,972,105 |
| 2024-03-05 | 8.33 | 8.41 | 8.2 | 8.21 | -1.79% | 46,896 | 38,811,001 |
| 2024-03-04 | 8.36 | 8.44 | 8.2 | 8.36 | +0.12% | 63,136 | 52,519,360 |
| 2024-03-01 | 8.3 | 8.41 | 8.21 | 8.35 | +1.21% | 74,184 | 61,573,165 |
| 2024-02-29 | 7.83 | 8.25 | 7.7 | 8.25 | +4.43% | 100,843 | 81,860,277 |
| 2024-02-28 | 8.68 | 8.79 | 7.81 | 7.9 | -8.99% | 168,712 | 139,713,088 |
| 2024-02-27 | 8.48 | 8.79 | 8.45 | 8.68 | +1.76% | 85,553 | 73,790,187 |
| 2024-02-26 | 8.29 | 8.67 | 8.26 | 8.53 | +3.9% | 115,999 | 98,810,759 |
| 2024-02-23 | 8 | 8.26 | 7.98 | 8.21 | +2.24% | 75,989 | 61,575,890 |
| 2024-02-22 | 7.82 | 8.04 | 7.79 | 8.03 | +1.9% | 80,277 | 63,858,242 |
| 2024-02-21 | 7.76 | 8.17 | 7.7 | 7.88 | +0.9% | 117,132 | 93,135,852 |
| 2024-02-20 | 7.47 | 7.88 | 7.45 | 7.81 | +4.41% | 133,346 | 102,404,117 |
| 2024-02-19 | 7.88 | 7.89 | 7.34 | 7.48 | +4.32% | 231,886 | 175,091,608 |
| 2024-02-08 | 6.6 | 7.17 | 6.47 | 7.17 | +9.97% | 99,603 | 69,154,149 |
| 2024-02-07 | 6.89 | 6.89 | 6.28 | 6.52 | -5.37% | 170,889 | 111,336,807 |
| 2024-02-06 | 6.63 | 7.14 | 6.12 | 6.89 | +1.62% | 145,683 | 95,533,680 |
| 2024-02-05 | 7.31 | 7.45 | 6.78 | 6.78 | -9.96% | 119,065 | 82,549,127 |
| 2024-02-02 | 7.96 | 8.19 | 7.16 | 7.53 | -5.4% | 73,906 | 56,799,200 |
| 2024-02-01 | 8.15 | 8.19 | 7.7 | 7.96 | -2.93% | 62,400 | 49,456,344 |
| 2024-01-31 | 8.67 | 8.67 | 8.11 | 8.2 | -5.64% | 57,286 | 47,720,435 |
| 2024-01-30 | 8.87 | 9.08 | 8.68 | 8.69 | -3.44% | 50,628 | 44,891,714 |
| 2024-01-29 | 9.26 | 9.34 | 8.96 | 9 | -2.7% | 47,751 | 43,523,002 |
| 2024-01-26 | 9.31 | 9.36 | 9.14 | 9.25 | +0.22% | 35,453 | 32,787,696 |
| 2024-01-25 | 8.82 | 9.25 | 8.8 | 9.23 | +4.77% | 48,688 | 43,972,743 |
| 2024-01-24 | 8.6 | 8.85 | 8.4 | 8.81 | +2.8% | 66,188 | 57,297,215 |
| 2024-01-23 | 8.71 | 8.74 | 8.39 | 8.57 | -1.49% | 59,296 | 50,564,206 |
| 2024-01-22 | 9.26 | 9.26 | 8.6 | 8.7 | -5.84% | 50,605 | 45,304,323 |
| 2024-01-19 | 9.35 | 9.42 | 9.21 | 9.24 | -0.75% | 46,701 | 43,377,995 |
| 2024-01-18 | 9.69 | 9.71 | 9.03 | 9.31 | -4.32% | 71,382 | 66,203,801 |
| 2024-01-17 | 9.98 | 10.06 | 9.72 | 9.73 | -2.21% | 32,256 | 31,901,766 |
| 2024-01-16 | 10 | 10.08 | 9.86 | 9.95 | -0.9% | 40,145 | 40,004,984 |
| 2024-01-15 | 10.09 | 10.12 | 9.9 | 10.04 | -0.5% | 42,470 | 42,540,839 |
| 2024-01-12 | 10.27 | 10.4 | 10.04 | 10.09 | -2.32% | 50,325 | 51,287,600 |
| 2024-01-11 | 10.31 | 10.38 | 10.16 | 10.33 | +0.58% | 30,093 | 30,973,358 |
| 2024-01-10 | 10.44 | 10.48 | 10.21 | 10.27 | -1.63% | 31,073 | 32,081,869 |
| 2024-01-09 | 10.33 | 10.53 | 10.31 | 10.44 | +1.06% | 36,881 | 38,388,356 |
| 2024-01-08 | 10.56 | 10.65 | 10.32 | 10.33 | -2.27% | 29,404 | 30,559,025 |
| 2024-01-05 | 10.8 | 10.81 | 10.48 | 10.57 | -2.04% | 40,337 | 42,902,264 |
| 2024-01-04 | 10.78 | 10.84 | 10.71 | 10.79 | -0.09% | 32,768 | 35,315,583 |
| 2024-01-03 | 10.88 | 10.94 | 10.72 | 10.8 | -0.83% | 38,297 | 41,357,090 |
| 2024-01-02 | 10.62 | 11.02 | 10.61 | 10.89 | +2.45% | 70,350 | 76,648,096 |
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：