股票概览
8.92
-2.94%
-0.27
9.2
开盘价
9.29
最高价
8.9
最低价
45,712
成交量
数据更新至: 2024-12-31
技术指标
9.07
MA5 (5日均线)
9.09
MA10 (10日均线)
9.23
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 | 9.2 | 9.29 | 8.9 | 8.92 | -2.94% | 45,712 | 41,302,367 |
| 2024-12-30 | 9.28 | 9.37 | 9.1 | 9.19 | -0.76% | 40,968 | 37,805,578 |
| 2024-12-27 | 9.11 | 9.35 | 9.08 | 9.26 | +1.65% | 53,632 | 49,616,560 |
| 2024-12-26 | 8.9 | 9.12 | 8.9 | 9.11 | +2.47% | 38,922 | 35,219,654 |
| 2024-12-25 | 9 | 9.04 | 8.74 | 8.89 | -1.44% | 39,204 | 34,730,915 |
| 2024-12-24 | 8.93 | 9.07 | 8.86 | 9.02 | +1.12% | 45,247 | 40,655,359 |
| 2024-12-23 | 9.2 | 9.27 | 8.8 | 8.92 | -2.83% | 68,257 | 61,673,477 |
| 2024-12-20 | 9.24 | 9.33 | 9.15 | 9.18 | -0.76% | 42,265 | 39,035,071 |
| 2024-12-19 | 9.11 | 9.28 | 9 | 9.25 | +1.31% | 49,950 | 45,858,668 |
| 2024-12-18 | 9.1 | 9.37 | 9.04 | 9.13 | +1.11% | 63,985 | 58,953,966 |
| 2024-12-17 | 9.3 | 9.34 | 8.99 | 9.03 | -3.01% | 64,882 | 59,150,850 |
| 2024-12-16 | 9.3 | 9.45 | 9.24 | 9.31 | +0.65% | 46,973 | 43,874,398 |
| 2024-12-13 | 9.42 | 9.46 | 9.25 | 9.25 | -2.43% | 53,015 | 49,495,188 |
| 2024-12-12 | 9.41 | 9.5 | 9.32 | 9.48 | +0.21% | 61,271 | 57,737,660 |
| 2024-12-11 | 9.4 | 9.48 | 9.38 | 9.46 | +0.42% | 47,443 | 44,759,908 |
| 2024-12-10 | 9.77 | 9.8 | 9.42 | 9.42 | -1.15% | 91,005 | 87,007,266 |
| 2024-12-09 | 9.5 | 9.55 | 9.36 | 9.53 | 0% | 72,005 | 68,221,101 |
| 2024-12-06 | 9.53 | 9.68 | 9.45 | 9.53 | +0.63% | 105,673 | 100,699,620 |
| 2024-12-05 | 9.16 | 9.64 | 9.16 | 9.47 | +3.05% | 131,396 | 124,092,915 |
| 2024-12-04 | 9.34 | 9.34 | 9.14 | 9.19 | -1.29% | 54,732 | 50,644,534 |
| 2024-12-03 | 9.29 | 9.36 | 9.22 | 9.31 | +0.22% | 62,130 | 57,877,428 |
| 2024-12-02 | 9.25 | 9.35 | 9.24 | 9.29 | +0.87% | 81,218 | 75,461,024 |
| 2024-11-29 | 9.09 | 9.28 | 9.08 | 9.21 | +1.21% | 72,296 | 66,558,740 |
| 2024-11-28 | 9.04 | 9.2 | 9.01 | 9.1 | +0.78% | 68,330 | 62,401,189 |
| 2024-11-27 | 8.95 | 9.03 | 8.71 | 9.03 | +0.22% | 56,048 | 49,700,619 |
| 2024-11-26 | 9.12 | 9.15 | 8.97 | 9.01 | -0.99% | 45,551 | 41,310,758 |
| 2024-11-25 | 8.9 | 9.1 | 8.83 | 9.1 | +2.02% | 53,668 | 48,126,079 |
| 2024-11-22 | 9.21 | 9.34 | 8.9 | 8.92 | -3.36% | 73,115 | 66,705,785 |
| 2024-11-21 | 9.17 | 9.32 | 9.13 | 9.23 | +1.54% | 73,999 | 68,192,815 |
| 2024-11-20 | 8.95 | 9.1 | 8.91 | 9.09 | +1.56% | 47,506 | 42,901,747 |
| 2024-11-19 | 8.76 | 8.96 | 8.72 | 8.95 | +2.29% | 46,687 | 41,203,270 |
| 2024-11-18 | 8.92 | 8.98 | 8.68 | 8.75 | -1.35% | 55,314 | 48,777,126 |
| 2024-11-15 | 9.07 | 9.14 | 8.85 | 8.87 | -2.1% | 64,546 | 58,235,875 |
| 2024-11-14 | 9.29 | 9.39 | 9.05 | 9.06 | -2.48% | 87,146 | 80,031,554 |
| 2024-11-13 | 9.01 | 9.37 | 8.97 | 9.29 | +2.77% | 125,255 | 115,229,727 |
| 2024-11-12 | 9.18 | 9.23 | 8.98 | 9.04 | -1.42% | 71,750 | 65,565,625 |
| 2024-11-11 | 9.04 | 9.17 | 9.03 | 9.17 | +1.21% | 72,151 | 65,754,300 |
| 2024-11-08 | 9.15 | 9.21 | 9.02 | 9.06 | -1.09% | 105,200 | 95,758,792 |
| 2024-11-07 | 8.96 | 9.17 | 8.95 | 9.16 | +2% | 108,300 | 98,463,617 |
| 2024-11-06 | 8.96 | 9.02 | 8.88 | 8.98 | +0.34% | 81,605 | 73,144,654 |
| 2024-11-05 | 8.81 | 8.96 | 8.81 | 8.95 | +1.47% | 89,893 | 79,945,519 |
| 2024-11-04 | 8.67 | 8.86 | 8.67 | 8.82 | +1.73% | 67,947 | 59,642,605 |
| 2024-11-01 | 9.05 | 9.06 | 8.65 | 8.67 | -4.2% | 132,340 | 116,915,947 |
| 2024-10-31 | 8.89 | 9.1 | 8.88 | 9.05 | +1.46% | 101,616 | 91,540,934 |
| 2024-10-30 | 8.84 | 8.99 | 8.82 | 8.92 | 0% | 84,212 | 74,899,310 |
| 2024-10-29 | 9.18 | 9.18 | 8.91 | 8.92 | -2.62% | 124,155 | 111,826,355 |
| 2024-10-28 | 9.04 | 9.16 | 8.95 | 9.16 | +0.44% | 157,350 | 142,478,739 |
| 2024-10-25 | 9 | 9.19 | 8.96 | 9.12 | +0.88% | 213,310 | 193,765,719 |
| 2024-10-24 | 9.34 | 9.34 | 8.97 | 9.04 | -5.24% | 331,710 | 301,203,288 |
| 2024-10-23 | 8.68 | 9.54 | 8.64 | 9.54 | +10.03% | 340,661 | 321,105,178 |
| 2024-10-22 | 8.49 | 8.67 | 8.48 | 8.67 | +2% | 54,479 | 46,793,170 |
| 2024-10-21 | 8.53 | 8.6 | 8.43 | 8.5 | -0.35% | 67,717 | 57,738,106 |
| 2024-10-18 | 8.49 | 8.65 | 8.42 | 8.53 | +0.95% | 72,764 | 61,980,923 |
| 2024-10-17 | 8.64 | 8.74 | 8.45 | 8.45 | -1.29% | 42,682 | 36,631,959 |
| 2024-10-16 | 8.55 | 8.65 | 8.45 | 8.56 | +0.23% | 36,807 | 31,564,030 |
| 2024-10-15 | 8.69 | 8.78 | 8.54 | 8.54 | -2.73% | 49,170 | 42,637,631 |
| 2024-10-14 | 8.53 | 8.79 | 8.48 | 8.78 | +3.05% | 51,100 | 44,246,883 |
| 2024-10-11 | 8.81 | 8.85 | 8.42 | 8.52 | -3.4% | 61,614 | 53,075,865 |
| 2024-10-10 | 8.85 | 9.06 | 8.62 | 8.82 | +1.26% | 76,561 | 67,857,249 |
| 2024-10-09 | 9.18 | 9.18 | 8.59 | 8.71 | -6.84% | 126,494 | 112,576,142 |
| 2024-10-08 | 9.73 | 9.73 | 8.85 | 9.35 | +5.65% | 151,403 | 140,874,580 |
| 2024-09-30 | 8.36 | 8.9 | 8.3 | 8.85 | +7.93% | 123,392 | 106,122,185 |
| 2024-09-27 | 8.08 | 8.29 | 7.97 | 8.2 | +2.89% | 66,811 | 54,301,943 |
| 2024-09-26 | 7.84 | 7.98 | 7.76 | 7.97 | +2.05% | 33,794 | 26,693,163 |
| 2024-09-25 | 7.92 | 8.03 | 7.8 | 7.81 | -0.64% | 61,511 | 48,677,623 |
| 2024-09-24 | 7.7 | 7.87 | 7.68 | 7.86 | +2.21% | 33,354 | 26,009,755 |
| 2024-09-23 | 7.72 | 7.74 | 7.63 | 7.69 | -0.39% | 18,861 | 14,496,536 |
| 2024-09-20 | 7.7 | 7.75 | 7.66 | 7.72 | +0.26% | 24,933 | 19,231,638 |
| 2024-09-19 | 7.52 | 7.71 | 7.49 | 7.7 | +3.08% | 26,138 | 19,925,760 |
| 2024-09-18 | 7.51 | 7.53 | 7.37 | 7.47 | -0.4% | 19,489 | 14,491,566 |
| 2024-09-13 | 7.63 | 7.63 | 7.49 | 7.5 | -1.19% | 23,868 | 18,023,091 |
| 2024-09-12 | 7.64 | 7.68 | 7.56 | 7.59 | 0% | 18,986 | 14,493,593 |
| 2024-09-11 | 7.6 | 7.63 | 7.54 | 7.59 | +0.4% | 20,140 | 15,272,574 |
| 2024-09-10 | 7.55 | 7.6 | 7.47 | 7.56 | +0.13% | 23,090 | 17,408,669 |
| 2024-09-09 | 7.51 | 7.64 | 7.44 | 7.55 | -0.4% | 31,664 | 23,921,481 |
| 2024-09-06 | 7.65 | 7.76 | 7.56 | 7.58 | -0.92% | 31,014 | 23,723,341 |
| 2024-09-05 | 7.65 | 7.7 | 7.6 | 7.65 | 0% | 26,014 | 19,895,192 |
| 2024-09-04 | 7.65 | 7.73 | 7.6 | 7.65 | -0.52% | 34,815 | 26,681,592 |
| 2024-09-03 | 7.58 | 7.71 | 7.52 | 7.69 | +2.4% | 44,977 | 34,435,133 |
| 2024-09-02 | 7.5 | 7.63 | 7.49 | 7.51 | -0.4% | 36,356 | 27,495,372 |
| 2024-08-30 | 7.52 | 7.61 | 7.46 | 7.54 | +0.67% | 49,100 | 37,079,904 |
| 2024-08-29 | 7.31 | 7.52 | 7.31 | 7.49 | +1.35% | 42,921 | 31,992,199 |
| 2024-08-28 | 7.27 | 7.48 | 7.26 | 7.39 | +0.54% | 33,216 | 24,544,197 |
| 2024-08-27 | 7.46 | 7.48 | 7.32 | 7.35 | -0.94% | 32,425 | 23,948,921 |
| 2024-08-26 | 7.29 | 7.52 | 7.29 | 7.42 | +2.34% | 60,675 | 44,944,524 |
| 2024-08-23 | 7.4 | 7.54 | 7.2 | 7.25 | +3.57% | 109,186 | 80,302,468 |
| 2024-08-22 | 7.11 | 7.19 | 7 | 7 | -1.55% | 20,764 | 14,621,691 |
| 2024-08-21 | 7.11 | 7.16 | 7.06 | 7.11 | -0.14% | 12,260 | 8,727,186 |
| 2024-08-20 | 7.24 | 7.26 | 7.08 | 7.12 | -1.52% | 22,098 | 15,818,205 |
| 2024-08-19 | 7.25 | 7.31 | 7.2 | 7.23 | -0.41% | 17,897 | 12,971,377 |
| 2024-08-16 | 7.34 | 7.37 | 7.25 | 7.26 | -0.82% | 18,674 | 13,647,464 |
| 2024-08-15 | 7.3 | 7.38 | 7.22 | 7.32 | +0.27% | 18,724 | 13,689,786 |
| 2024-08-14 | 7.36 | 7.37 | 7.28 | 7.3 | -0.82% | 15,772 | 11,545,482 |
| 2024-08-13 | 7.25 | 7.36 | 7.2 | 7.36 | +0.96% | 21,872 | 15,969,364 |
| 2024-08-12 | 7.29 | 7.44 | 7.24 | 7.29 | 0% | 25,114 | 18,379,214 |
| 2024-08-09 | 7.33 | 7.44 | 7.29 | 7.29 | -0.14% | 24,449 | 18,008,326 |
| 2024-08-08 | 7.38 | 7.38 | 7.24 | 7.3 | -0.27% | 16,845 | 12,302,586 |
| 2024-08-07 | 7.36 | 7.4 | 7.29 | 7.32 | -0.54% | 15,190 | 11,171,481 |
| 2024-08-06 | 7.3 | 7.39 | 7.24 | 7.36 | +1.66% | 24,083 | 17,613,987 |
| 2024-08-05 | 7.39 | 7.48 | 7.24 | 7.24 | -2.56% | 26,745 | 19,644,519 |
| 2024-08-02 | 7.46 | 7.58 | 7.41 | 7.43 | -0.8% | 23,956 | 17,936,728 |
| 2024-08-01 | 7.51 | 7.6 | 7.49 | 7.49 | -0.4% | 30,270 | 22,816,014 |
| 2024-07-31 | 7.38 | 7.52 | 7.35 | 7.52 | +2.04% | 37,948 | 28,357,637 |
| 2024-07-30 | 7.29 | 7.4 | 7.24 | 7.37 | +0.82% | 26,640 | 19,529,309 |
| 2024-07-29 | 7.39 | 7.41 | 7.28 | 7.31 | -1.62% | 33,491 | 24,573,920 |
| 2024-07-26 | 7.22 | 7.43 | 7.22 | 7.43 | +3.05% | 29,887 | 21,993,855 |
| 2024-07-25 | 7.06 | 7.27 | 7.03 | 7.21 | +0.84% | 31,045 | 22,320,785 |
| 2024-07-24 | 7.13 | 7.32 | 7.03 | 7.15 | -0.83% | 49,126 | 35,018,856 |
| 2024-07-23 | 7.19 | 7.71 | 7.1 | 7.21 | +0.98% | 67,855 | 49,960,574 |
| 2024-07-22 | 7.18 | 7.18 | 7.08 | 7.14 | -0.56% | 19,575 | 13,944,771 |
| 2024-07-19 | 7.17 | 7.22 | 7.1 | 7.18 | +0.14% | 15,818 | 11,339,543 |
| 2024-07-18 | 7.09 | 7.2 | 7 | 7.17 | +0.14% | 20,813 | 14,777,577 |
| 2024-07-17 | 7.24 | 7.24 | 7.09 | 7.16 | -0.83% | 25,147 | 18,000,724 |
| 2024-07-16 | 7.41 | 7.42 | 7.17 | 7.22 | -2.17% | 32,999 | 23,952,920 |
| 2024-07-15 | 7.51 | 7.53 | 7.38 | 7.38 | -1.73% | 16,819 | 12,473,242 |
| 2024-07-12 | 7.53 | 7.56 | 7.48 | 7.51 | -0.27% | 16,159 | 12,143,574 |
| 2024-07-11 | 7.27 | 7.55 | 7.27 | 7.53 | +4.01% | 33,226 | 24,787,902 |
| 2024-07-10 | 7.31 | 7.35 | 7.22 | 7.24 | -0.96% | 15,649 | 11,379,531 |
| 2024-07-09 | 7.23 | 7.36 | 7.11 | 7.31 | +1.11% | 22,974 | 16,628,212 |
| 2024-07-08 | 7.42 | 7.42 | 7.21 | 7.23 | -2.43% | 18,917 | 13,745,104 |
| 2024-07-05 | 7.28 | 7.42 | 7.24 | 7.41 | +1.51% | 17,755 | 13,019,508 |
| 2024-07-04 | 7.54 | 7.56 | 7.29 | 7.3 | -2.54% | 23,649 | 17,464,894 |
| 2024-07-03 | 7.52 | 7.54 | 7.44 | 7.49 | -0.4% | 18,056 | 13,516,963 |
| 2024-07-02 | 7.57 | 7.58 | 7.49 | 7.52 | -0.53% | 19,551 | 14,737,176 |
| 2024-07-01 | 7.37 | 7.58 | 7.31 | 7.56 | +3.14% | 35,734 | 26,729,492 |
| 2024-06-28 | 7.37 | 7.46 | 7.29 | 7.33 | +0.27% | 21,471 | 15,869,052 |
| 2024-06-27 | 7.44 | 7.52 | 7.31 | 7.31 | -2.14% | 19,913 | 14,749,139 |
| 2024-06-26 | 7.3 | 7.48 | 7.24 | 7.47 | +2.33% | 21,520 | 15,854,349 |
| 2024-06-25 | 7.22 | 7.38 | 7.21 | 7.3 | +1.11% | 23,076 | 16,860,313 |
| 2024-06-24 | 7.48 | 7.52 | 7.16 | 7.22 | -3.48% | 43,185 | 31,433,149 |
| 2024-06-21 | 7.45 | 7.55 | 7.4 | 7.48 | +0.13% | 19,906 | 14,923,536 |
| 2024-06-20 | 7.68 | 7.68 | 7.45 | 7.47 | -2.48% | 34,055 | 25,662,490 |
| 2024-06-19 | 7.68 | 7.74 | 7.56 | 7.66 | -1.29% | 28,654 | 21,918,089 |
| 2024-06-18 | 7.68 | 7.77 | 7.63 | 7.76 | +1.17% | 24,464 | 18,876,416 |
| 2024-06-17 | 7.71 | 7.74 | 7.64 | 7.67 | -0.9% | 22,288 | 17,127,834 |
| 2024-06-14 | 7.8 | 7.81 | 7.67 | 7.74 | -0.64% | 30,224 | 23,342,238 |
| 2024-06-13 | 7.97 | 7.97 | 7.76 | 7.79 | -2.01% | 42,768 | 33,393,164 |
| 2024-06-12 | 7.85 | 7.98 | 7.75 | 7.95 | +1.02% | 29,752 | 23,582,409 |
| 2024-06-11 | 7.86 | 7.92 | 7.74 | 7.87 | +0.13% | 29,801 | 23,315,101 |
| 2024-06-07 | 7.72 | 7.91 | 7.72 | 7.86 | +2.48% | 39,729 | 31,142,635 |
| 2024-06-06 | 7.96 | 8.01 | 7.6 | 7.67 | -3.52% | 68,676 | 53,051,402 |
| 2024-06-05 | 8.11 | 8.2 | 7.94 | 7.95 | -2.21% | 39,177 | 31,552,686 |
| 2024-06-04 | 7.95 | 8.2 | 7.83 | 8.13 | +1.5% | 61,347 | 49,319,883 |
| 2024-06-03 | 8.22 | 8.22 | 7.95 | 8.01 | -2.55% | 44,665 | 35,998,112 |
| 2024-05-31 | 8.19 | 8.3 | 8.17 | 8.22 | 0% | 29,810 | 24,534,368 |
| 2024-05-30 | 8.17 | 8.33 | 8.16 | 8.22 | +0.12% | 34,734 | 28,632,013 |
| 2024-05-29 | 8.22 | 8.27 | 8.16 | 8.21 | -0.12% | 36,229 | 29,765,430 |
| 2024-05-28 | 8.37 | 8.37 | 8.21 | 8.22 | -2.03% | 30,595 | 25,326,862 |
| 2024-05-27 | 8.24 | 8.4 | 8.18 | 8.39 | +1.94% | 34,769 | 28,824,447 |
| 2024-05-24 | 8.24 | 8.3 | 8.18 | 8.23 | -0.12% | 34,961 | 28,875,828 |
| 2024-05-23 | 8.38 | 8.39 | 8.2 | 8.24 | -2.14% | 39,096 | 32,379,424 |
| 2024-05-22 | 8.53 | 8.57 | 8.39 | 8.42 | -0.94% | 45,043 | 38,114,471 |
| 2024-05-21 | 8.71 | 8.75 | 8.43 | 8.5 | -1.85% | 67,814 | 58,013,943 |
| 2024-05-20 | 8.73 | 8.8 | 8.62 | 8.66 | -0.8% | 53,694 | 46,647,758 |
| 2024-05-17 | 8.71 | 8.75 | 8.59 | 8.73 | +0.23% | 40,623 | 35,185,416 |
| 2024-05-16 | 8.73 | 8.82 | 8.67 | 8.71 | +0.11% | 40,004 | 34,956,382 |
| 2024-05-15 | 8.78 | 8.79 | 8.67 | 8.7 | -0.23% | 30,218 | 26,368,394 |
| 2024-05-14 | 8.73 | 8.83 | 8.7 | 8.72 | -0.23% | 37,473 | 32,831,227 |
| 2024-05-13 | 8.84 | 8.88 | 8.7 | 8.74 | -1.8% | 48,073 | 42,066,226 |
| 2024-05-10 | 8.99 | 9.05 | 8.88 | 8.9 | -1.11% | 34,256 | 30,615,102 |
| 2024-05-09 | 8.84 | 9.07 | 8.84 | 9 | +1.47% | 39,694 | 35,713,812 |
| 2024-05-08 | 8.95 | 8.98 | 8.85 | 8.87 | -0.89% | 42,106 | 37,563,813 |
| 2024-05-07 | 8.84 | 8.96 | 8.82 | 8.95 | +1.47% | 60,474 | 53,857,297 |
| 2024-05-06 | 8.71 | 8.83 | 8.71 | 8.82 | +2.32% | 61,052 | 53,631,377 |
| 2024-04-30 | 8.62 | 8.64 | 8.54 | 8.62 | 0% | 37,399 | 32,148,690 |
| 2024-04-29 | 8.48 | 8.63 | 8.45 | 8.62 | +1.77% | 44,896 | 38,455,222 |
| 2024-04-26 | 8.41 | 8.49 | 8.28 | 8.47 | +0.71% | 44,449 | 37,418,781 |
| 2024-04-25 | 8.36 | 8.55 | 8.35 | 8.41 | 0% | 51,788 | 43,767,323 |
| 2024-04-24 | 8.25 | 8.45 | 8.23 | 8.41 | +2.56% | 50,302 | 41,970,089 |
| 2024-04-23 | 8.17 | 8.32 | 8.15 | 8.2 | -0.24% | 34,656 | 28,512,706 |
| 2024-04-22 | 8.21 | 8.41 | 8.15 | 8.22 | -2.26% | 46,547 | 38,518,851 |
| 2024-04-19 | 8.23 | 8.53 | 8.22 | 8.41 | +1.33% | 45,306 | 37,974,649 |
| 2024-04-18 | 8.35 | 8.43 | 8.29 | 8.3 | -0.48% | 43,645 | 36,472,744 |
| 2024-04-17 | 8.02 | 8.34 | 8.02 | 8.34 | +4.77% | 58,295 | 48,035,337 |
| 2024-04-16 | 8.2 | 8.22 | 7.88 | 7.96 | -3.16% | 88,415 | 70,652,959 |
| 2024-04-15 | 8.39 | 8.45 | 8.03 | 8.22 | -2.38% | 77,640 | 63,933,750 |
| 2024-04-12 | 8.54 | 8.66 | 8.41 | 8.42 | -2.43% | 50,488 | 42,984,818 |
| 2024-04-11 | 8.48 | 8.78 | 8.38 | 8.63 | +1.41% | 57,486 | 49,764,630 |
| 2024-04-10 | 8.64 | 8.72 | 8.43 | 8.51 | -1.5% | 40,367 | 34,476,612 |
| 2024-04-09 | 8.55 | 8.66 | 8.52 | 8.64 | +1.41% | 36,720 | 31,564,069 |
| 2024-04-08 | 8.75 | 8.77 | 8.5 | 8.52 | -2.63% | 57,911 | 49,856,295 |
| 2024-04-03 | 8.71 | 8.8 | 8.61 | 8.75 | +0.46% | 62,930 | 54,752,086 |
| 2024-04-02 | 8.57 | 8.87 | 8.54 | 8.71 | +1.4% | 75,149 | 65,553,184 |
| 2024-04-01 | 8.28 | 8.6 | 8.26 | 8.59 | +3.74% | 91,984 | 77,658,623 |
| 2024-03-29 | 8.39 | 8.39 | 8.08 | 8.28 | -2.59% | 137,943 | 113,484,331 |
| 2024-03-28 | 8.39 | 8.6 | 8.35 | 8.5 | +1.55% | 40,320 | 34,266,464 |
| 2024-03-27 | 8.61 | 8.7 | 8.37 | 8.37 | -3.24% | 50,400 | 42,922,631 |
| 2024-03-26 | 8.54 | 8.67 | 8.46 | 8.65 | +1.29% | 45,615 | 39,096,310 |
| 2024-03-25 | 8.7 | 8.79 | 8.53 | 8.54 | -2.18% | 47,207 | 41,006,816 |
| 2024-03-22 | 8.79 | 8.82 | 8.66 | 8.73 | -1.13% | 39,779 | 34,768,040 |
| 2024-03-21 | 8.8 | 8.85 | 8.68 | 8.83 | +0.11% | 38,587 | 33,893,953 |
| 2024-03-20 | 8.65 | 8.84 | 8.63 | 8.82 | +1.97% | 37,975 | 33,300,910 |
| 2024-03-19 | 8.63 | 8.76 | 8.6 | 8.65 | +0.23% | 39,362 | 34,161,499 |
| 2024-03-18 | 8.5 | 8.64 | 8.47 | 8.63 | +1.77% | 45,052 | 38,485,352 |
| 2024-03-15 | 8.4 | 8.49 | 8.3 | 8.48 | +0.95% | 41,362 | 34,801,798 |
| 2024-03-14 | 8.45 | 8.5 | 8.28 | 8.4 | +0.12% | 44,525 | 37,477,364 |
| 2024-03-13 | 8.45 | 8.46 | 8.33 | 8.39 | -0.71% | 36,674 | 30,771,004 |
| 2024-03-12 | 8.36 | 8.46 | 8.27 | 8.45 | +1.08% | 37,462 | 31,354,671 |
| 2024-03-11 | 8.19 | 8.38 | 8.16 | 8.36 | +2.08% | 50,032 | 41,633,166 |
| 2024-03-08 | 8.17 | 8.23 | 8.08 | 8.19 | -0.12% | 33,548 | 27,356,426 |
| 2024-03-07 | 8.23 | 8.47 | 8.16 | 8.2 | -0.36% | 51,548 | 42,786,447 |
| 2024-03-06 | 8.15 | 8.32 | 8.13 | 8.23 | +0.49% | 45,041 | 37,018,404 |
| 2024-03-05 | 8.37 | 8.38 | 8.15 | 8.19 | -2.73% | 51,675 | 42,580,921 |
| 2024-03-04 | 8.53 | 8.62 | 8.21 | 8.42 | +0.6% | 89,664 | 75,346,983 |
| 2024-03-01 | 8.09 | 8.38 | 7.96 | 8.37 | +3.59% | 85,897 | 70,109,738 |
| 2024-02-29 | 7.7 | 8.08 | 7.62 | 8.08 | +4.26% | 77,839 | 61,598,088 |
| 2024-02-28 | 8.27 | 8.42 | 7.75 | 7.75 | -6.4% | 94,911 | 76,417,369 |
| 2024-02-27 | 8.11 | 8.28 | 8.03 | 8.28 | +1.97% | 46,104 | 37,779,461 |
| 2024-02-26 | 8.03 | 8.33 | 8.01 | 8.12 | +1.5% | 69,640 | 56,883,841 |
| 2024-02-23 | 7.82 | 8.01 | 7.79 | 8 | +2.56% | 54,723 | 43,183,049 |
| 2024-02-22 | 7.72 | 7.91 | 7.72 | 7.8 | +0.52% | 49,883 | 38,896,938 |
| 2024-02-21 | 7.57 | 7.97 | 7.55 | 7.76 | +1.31% | 62,915 | 49,279,069 |
| 2024-02-20 | 7.54 | 7.72 | 7.48 | 7.66 | 0% | 55,381 | 42,293,999 |
| 2024-02-19 | 7.41 | 7.86 | 7.4 | 7.66 | +3.65% | 116,697 | 89,110,013 |
| 2024-02-08 | 6.71 | 7.43 | 6.5 | 7.39 | +9% | 160,225 | 111,579,454 |
| 2024-02-07 | 7 | 7.14 | 6.7 | 6.78 | -2.73% | 115,293 | 79,498,769 |
| 2024-02-06 | 6.68 | 7.23 | 6.33 | 6.97 | +1.46% | 126,905 | 85,372,021 |
| 2024-02-05 | 7.47 | 7.57 | 6.87 | 6.87 | -9.96% | 109,742 | 76,867,539 |
| 2024-02-02 | 8.07 | 8.22 | 7.3 | 7.63 | -5.57% | 88,595 | 68,651,302 |
| 2024-02-01 | 8.31 | 8.31 | 7.89 | 8.08 | -3.12% | 80,494 | 64,962,955 |
| 2024-01-31 | 8.75 | 8.8 | 8.3 | 8.34 | -4.69% | 55,107 | 46,817,262 |
| 2024-01-30 | 9.03 | 9.13 | 8.75 | 8.75 | -3.1% | 43,877 | 39,265,246 |
| 2024-01-29 | 9.33 | 9.38 | 9.02 | 9.03 | -2.38% | 45,568 | 41,556,887 |
| 2024-01-26 | 9.26 | 9.44 | 9.2 | 9.25 | -0.32% | 56,490 | 52,756,073 |
| 2024-01-25 | 8.75 | 9.29 | 8.69 | 9.28 | +5.82% | 80,570 | 72,685,381 |
| 2024-01-24 | 8.64 | 8.78 | 8.37 | 8.77 | +2.21% | 63,388 | 54,482,044 |
| 2024-01-23 | 8.53 | 8.63 | 8.32 | 8.58 | +0.47% | 68,551 | 57,886,957 |
| 2024-01-22 | 9.1 | 9.1 | 8.5 | 8.54 | -6.15% | 53,627 | 47,173,515 |
| 2024-01-19 | 9.16 | 9.28 | 9.06 | 9.1 | -0.66% | 39,688 | 36,299,444 |
| 2024-01-18 | 9.3 | 9.44 | 8.91 | 9.16 | -1.93% | 69,268 | 63,069,556 |
| 2024-01-17 | 9.63 | 9.67 | 9.33 | 9.34 | -3.01% | 41,851 | 39,738,859 |
| 2024-01-16 | 9.69 | 9.74 | 9.45 | 9.63 | -1.03% | 48,670 | 46,673,781 |
| 2024-01-15 | 9.69 | 9.85 | 9.64 | 9.73 | -0.71% | 43,177 | 41,937,230 |
| 2024-01-12 | 9.81 | 10.11 | 9.8 | 9.8 | -0.2% | 80,314 | 79,906,970 |
| 2024-01-11 | 9.65 | 9.82 | 9.6 | 9.82 | +1.87% | 39,971 | 38,839,753 |
| 2024-01-10 | 9.66 | 9.79 | 9.56 | 9.64 | -0.82% | 36,772 | 35,596,539 |
| 2024-01-09 | 9.67 | 9.81 | 9.63 | 9.72 | +0.41% | 44,005 | 42,705,197 |
| 2024-01-08 | 9.87 | 9.92 | 9.65 | 9.68 | -2.62% | 57,805 | 56,540,695 |
| 2024-01-05 | 10.03 | 10.13 | 9.87 | 9.94 | -0.8% | 60,944 | 60,973,517 |
| 2024-01-04 | 10 | 10.09 | 9.96 | 10.02 | -0.4% | 42,716 | 42,805,109 |
| 2024-01-03 | 10.03 | 10.15 | 9.93 | 10.06 | +0.3% | 71,061 | 71,567,557 |
| 2024-01-02 | 9.94 | 10.15 | 9.92 | 10.03 | +1.01% | 85,174 | 85,722,574 |
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：