股票概览
8.24
-0.48%
-0.04
8.29
开盘价
8.35
最高价
8.23
最低价
364,101
成交量
数据更新至: 2024-12-31
技术指标
8.17
MA5 (5日均线)
8.22
MA10 (10日均线)
8.27
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 | 8.29 | 8.35 | 8.23 | 8.24 | -0.48% | 364,101 | 301,615,317 |
| 2024-12-30 | 8.1 | 8.33 | 8.1 | 8.28 | +1.97% | 404,446 | 333,649,745 |
| 2024-12-27 | 8.08 | 8.14 | 8.05 | 8.12 | +0.12% | 234,971 | 190,375,236 |
| 2024-12-26 | 8.1 | 8.13 | 8.08 | 8.11 | -0.12% | 172,222 | 139,547,307 |
| 2024-12-25 | 8.14 | 8.18 | 8.05 | 8.12 | -0.25% | 339,864 | 276,381,464 |
| 2024-12-24 | 8.1 | 8.17 | 8.02 | 8.14 | +0.37% | 363,247 | 294,154,161 |
| 2024-12-23 | 8.21 | 8.26 | 8.09 | 8.11 | -1.58% | 339,977 | 277,868,466 |
| 2024-12-20 | 8.33 | 8.35 | 8.18 | 8.24 | -1.08% | 297,264 | 245,042,088 |
| 2024-12-19 | 8.41 | 8.41 | 8.25 | 8.33 | -1.65% | 345,052 | 287,635,104 |
| 2024-12-18 | 8.41 | 8.5 | 8.37 | 8.47 | +1.07% | 315,796 | 267,194,535 |
| 2024-12-17 | 8.4 | 8.52 | 8.34 | 8.38 | -0.12% | 317,899 | 267,754,088 |
| 2024-12-16 | 8.27 | 8.5 | 8.27 | 8.39 | +1.33% | 430,563 | 362,622,968 |
| 2024-12-13 | 8.47 | 8.48 | 8.28 | 8.28 | -2.59% | 485,500 | 406,985,694 |
| 2024-12-12 | 8.5 | 8.53 | 8.41 | 8.5 | -0.35% | 467,489 | 396,818,631 |
| 2024-12-11 | 8.21 | 8.53 | 8.2 | 8.53 | +3.52% | 917,365 | 771,902,410 |
| 2024-12-10 | 8.38 | 8.52 | 8.21 | 8.24 | +0.12% | 826,498 | 690,683,932 |
| 2024-12-09 | 8.25 | 8.28 | 8.18 | 8.23 | -0.24% | 371,959 | 306,465,024 |
| 2024-12-06 | 8.17 | 8.28 | 8.15 | 8.25 | +1.1% | 438,455 | 360,907,352 |
| 2024-12-05 | 8.18 | 8.2 | 8.14 | 8.16 | -0.49% | 276,180 | 225,611,822 |
| 2024-12-04 | 8.18 | 8.27 | 8.13 | 8.2 | 0% | 455,532 | 373,966,980 |
| 2024-12-03 | 8.18 | 8.2 | 8.11 | 8.2 | +0.12% | 345,201 | 281,503,229 |
| 2024-12-02 | 8.16 | 8.21 | 8.08 | 8.19 | +0.61% | 347,975 | 283,610,745 |
| 2024-11-29 | 8.1 | 8.18 | 8.05 | 8.14 | +0.12% | 323,141 | 262,620,573 |
| 2024-11-28 | 8.18 | 8.19 | 8.11 | 8.13 | -0.85% | 259,772 | 211,584,296 |
| 2024-11-27 | 8.15 | 8.2 | 8.02 | 8.2 | +0.12% | 401,735 | 325,134,218 |
| 2024-11-26 | 8.27 | 8.27 | 8.18 | 8.19 | -0.85% | 244,218 | 200,500,480 |
| 2024-11-25 | 8.27 | 8.34 | 8.17 | 8.26 | -0.12% | 272,224 | 224,728,955 |
| 2024-11-22 | 8.56 | 8.59 | 8.26 | 8.27 | -3.16% | 454,598 | 381,281,556 |
| 2024-11-21 | 8.48 | 8.69 | 8.46 | 8.54 | +0.23% | 426,717 | 365,347,154 |
| 2024-11-20 | 8.4 | 8.53 | 8.37 | 8.52 | +0.83% | 418,952 | 355,050,257 |
| 2024-11-19 | 8.38 | 8.45 | 8.27 | 8.45 | +0.84% | 425,808 | 356,081,987 |
| 2024-11-18 | 8.34 | 8.5 | 8.31 | 8.38 | +0.6% | 455,447 | 383,417,967 |
| 2024-11-15 | 8.31 | 8.42 | 8.27 | 8.33 | 0% | 294,011 | 245,767,450 |
| 2024-11-14 | 8.5 | 8.53 | 8.32 | 8.33 | -2.34% | 406,392 | 342,272,119 |
| 2024-11-13 | 8.46 | 8.58 | 8.43 | 8.53 | 0% | 402,101 | 342,077,480 |
| 2024-11-12 | 8.51 | 8.7 | 8.43 | 8.53 | 0% | 835,584 | 717,697,418 |
| 2024-11-11 | 8.55 | 8.62 | 8.4 | 8.53 | -0.81% | 621,646 | 526,942,502 |
| 2024-11-08 | 8.63 | 8.71 | 8.48 | 8.6 | +0.47% | 696,985 | 598,669,884 |
| 2024-11-07 | 8.31 | 8.56 | 8.28 | 8.56 | +2.51% | 766,334 | 649,862,806 |
| 2024-11-06 | 8.35 | 8.47 | 8.31 | 8.35 | -0.36% | 570,602 | 477,926,406 |
| 2024-11-05 | 8.26 | 8.39 | 8.21 | 8.38 | +1.33% | 548,850 | 456,618,319 |
| 2024-11-04 | 8.27 | 8.28 | 8.18 | 8.27 | +0.24% | 371,978 | 306,202,829 |
| 2024-11-01 | 8.25 | 8.32 | 8.17 | 8.25 | +0.24% | 458,854 | 378,845,535 |
| 2024-10-31 | 8.25 | 8.32 | 8.17 | 8.23 | -0.6% | 425,271 | 350,115,629 |
| 2024-10-30 | 8.37 | 8.4 | 8.21 | 8.28 | -1.78% | 495,896 | 410,829,085 |
| 2024-10-29 | 8.75 | 8.75 | 8.4 | 8.43 | -3.66% | 665,790 | 567,488,178 |
| 2024-10-28 | 8.55 | 8.75 | 8.5 | 8.75 | +2.34% | 638,598 | 552,758,153 |
| 2024-10-25 | 8.58 | 8.62 | 8.52 | 8.55 | -0.58% | 476,339 | 407,844,612 |
| 2024-10-24 | 8.75 | 8.75 | 8.55 | 8.6 | -1.15% | 372,901 | 320,820,298 |
| 2024-10-23 | 8.68 | 8.74 | 8.59 | 8.7 | +0.23% | 419,957 | 363,692,681 |
| 2024-10-22 | 8.58 | 8.68 | 8.52 | 8.68 | +1.17% | 328,985 | 283,916,872 |
| 2024-10-21 | 8.58 | 8.64 | 8.5 | 8.58 | +0.12% | 330,396 | 283,127,345 |
| 2024-10-18 | 8.4 | 8.66 | 8.29 | 8.57 | +1.66% | 466,211 | 394,899,782 |
| 2024-10-17 | 8.54 | 8.68 | 8.42 | 8.43 | -0.94% | 295,499 | 252,454,151 |
| 2024-10-16 | 8.51 | 8.6 | 8.41 | 8.51 | -1.05% | 385,225 | 327,741,371 |
| 2024-10-15 | 8.8 | 8.8 | 8.58 | 8.6 | -2.27% | 361,789 | 313,920,003 |
| 2024-10-14 | 8.73 | 8.89 | 8.6 | 8.8 | +1.97% | 426,064 | 373,965,295 |
| 2024-10-11 | 8.94 | 8.99 | 8.5 | 8.63 | -2.71% | 479,752 | 417,472,831 |
| 2024-10-10 | 8.55 | 9.13 | 8.55 | 8.87 | +4.35% | 835,229 | 739,137,437 |
| 2024-10-09 | 9.23 | 9.23 | 8.49 | 8.5 | -9.86% | 1,003,561 | 880,819,053 |
| 2024-10-08 | 10.5 | 10.51 | 9.11 | 9.43 | -1.36% | 1,452,853 | 1,399,854,652 |
| 2024-09-30 | 9.23 | 9.65 | 9.07 | 9.56 | +8.39% | 960,624 | 901,604,784 |
| 2024-09-27 | 8.47 | 8.96 | 8.47 | 8.82 | +5% | 746,144 | 651,735,484 |
| 2024-09-26 | 8 | 8.4 | 7.93 | 8.4 | +5% | 566,619 | 463,801,521 |
| 2024-09-25 | 8.22 | 8.24 | 7.95 | 8 | -1.11% | 532,136 | 431,163,358 |
| 2024-09-24 | 7.69 | 8.1 | 7.68 | 8.09 | +5.89% | 419,769 | 332,069,520 |
| 2024-09-23 | 7.48 | 7.65 | 7.47 | 7.64 | +1.73% | 213,019 | 161,685,867 |
| 2024-09-20 | 7.5 | 7.55 | 7.4 | 7.51 | 0% | 217,477 | 162,654,469 |
| 2024-09-19 | 7.3 | 7.6 | 7.23 | 7.51 | +3.16% | 353,720 | 264,049,247 |
| 2024-09-18 | 7.09 | 7.32 | 7.07 | 7.28 | +2.54% | 263,719 | 190,352,265 |
| 2024-09-13 | 7.2 | 7.23 | 7.1 | 7.1 | -1.25% | 128,199 | 91,601,103 |
| 2024-09-12 | 7.18 | 7.3 | 7.17 | 7.19 | 0% | 182,208 | 131,788,891 |
| 2024-09-11 | 7.2 | 7.22 | 7.1 | 7.19 | -1.24% | 176,756 | 126,321,022 |
| 2024-09-10 | 7.25 | 7.38 | 7.16 | 7.28 | +0.41% | 241,799 | 176,189,104 |
| 2024-09-09 | 7.4 | 7.41 | 7.2 | 7.25 | -2.55% | 264,146 | 191,593,634 |
| 2024-09-06 | 7.56 | 7.57 | 7.43 | 7.44 | -1.85% | 189,053 | 141,394,317 |
| 2024-09-05 | 7.71 | 7.84 | 7.5 | 7.58 | -1.3% | 295,005 | 224,888,799 |
| 2024-09-04 | 7.75 | 7.77 | 7.62 | 7.68 | -1.79% | 168,860 | 129,722,303 |
| 2024-09-03 | 7.88 | 7.99 | 7.78 | 7.82 | -1.64% | 257,689 | 202,228,199 |
| 2024-09-02 | 7.97 | 8.1 | 7.88 | 7.95 | -0.38% | 275,364 | 220,367,196 |
| 2024-08-30 | 7.9 | 8.06 | 7.8 | 7.98 | +0.88% | 303,652 | 241,233,460 |
| 2024-08-29 | 7.79 | 7.98 | 7.72 | 7.91 | +1.67% | 231,126 | 181,596,782 |
| 2024-08-28 | 7.65 | 7.86 | 7.65 | 7.78 | +1.57% | 288,647 | 224,874,590 |
| 2024-08-27 | 7.71 | 7.78 | 7.64 | 7.66 | -0.91% | 194,161 | 149,584,680 |
| 2024-08-26 | 7.68 | 7.74 | 7.6 | 7.73 | +0.52% | 173,062 | 132,943,448 |
| 2024-08-23 | 7.63 | 7.83 | 7.63 | 7.69 | +0.52% | 209,095 | 161,116,963 |
| 2024-08-22 | 7.7 | 7.72 | 7.62 | 7.65 | -0.65% | 180,567 | 138,348,616 |
| 2024-08-21 | 7.8 | 7.86 | 7.61 | 7.7 | -1.66% | 243,688 | 187,792,712 |
| 2024-08-20 | 8.1 | 8.12 | 7.76 | 7.83 | -3.33% | 322,887 | 254,554,261 |
| 2024-08-19 | 8.04 | 8.18 | 8.01 | 8.1 | +0.5% | 168,836 | 137,245,587 |
| 2024-08-16 | 8.09 | 8.14 | 8.03 | 8.06 | -0.37% | 168,490 | 136,144,627 |
| 2024-08-15 | 7.88 | 8.2 | 7.86 | 8.09 | +2.53% | 332,226 | 268,111,721 |
| 2024-08-14 | 7.93 | 7.93 | 7.83 | 7.89 | -1% | 128,828 | 101,532,801 |
| 2024-08-13 | 8.08 | 8.11 | 7.9 | 7.97 | -1.24% | 246,949 | 197,090,799 |
| 2024-08-12 | 8.08 | 8.15 | 8.01 | 8.07 | -0.25% | 159,713 | 128,928,947 |
| 2024-08-09 | 8.08 | 8.17 | 8.07 | 8.09 | +0.12% | 155,624 | 126,201,025 |
| 2024-08-08 | 8.14 | 8.17 | 8.05 | 8.08 | -0.49% | 128,519 | 103,870,570 |
| 2024-08-07 | 8.09 | 8.19 | 8.04 | 8.12 | 0% | 165,786 | 134,866,845 |
| 2024-08-06 | 8.03 | 8.14 | 8.01 | 8.12 | +1.5% | 200,203 | 161,447,854 |
| 2024-08-05 | 8 | 8.12 | 7.95 | 8 | -0.74% | 263,809 | 211,481,244 |
| 2024-08-02 | 8.07 | 8.13 | 8.04 | 8.06 | -0.98% | 177,596 | 143,404,342 |
| 2024-08-01 | 8.31 | 8.39 | 8.13 | 8.14 | -1.69% | 259,004 | 212,523,932 |
| 2024-07-31 | 8.06 | 8.29 | 8.04 | 8.28 | +2.48% | 284,161 | 233,462,750 |
| 2024-07-30 | 8.2 | 8.2 | 8.03 | 8.08 | -1.1% | 177,989 | 143,692,599 |
| 2024-07-29 | 8.25 | 8.28 | 8.13 | 8.17 | -1.21% | 114,133 | 93,398,578 |
| 2024-07-26 | 8.13 | 8.33 | 8.13 | 8.27 | +1.72% | 168,790 | 139,010,319 |
| 2024-07-25 | 8.15 | 8.22 | 8.09 | 8.13 | -0.97% | 158,171 | 128,688,479 |
| 2024-07-24 | 8.3 | 8.34 | 8.15 | 8.21 | -1.2% | 231,875 | 190,641,101 |
| 2024-07-23 | 8.47 | 8.5 | 8.3 | 8.31 | -2.35% | 212,289 | 178,241,906 |
| 2024-07-22 | 8.65 | 8.65 | 8.45 | 8.51 | -1.62% | 188,478 | 160,402,312 |
| 2024-07-19 | 8.54 | 8.68 | 8.53 | 8.65 | +0.7% | 187,790 | 162,244,124 |
| 2024-07-18 | 8.55 | 8.62 | 8.4 | 8.59 | -0.23% | 248,424 | 211,169,792 |
| 2024-07-17 | 8.86 | 8.86 | 8.5 | 8.61 | -2.82% | 391,783 | 338,035,962 |
| 2024-07-16 | 8.96 | 8.97 | 8.82 | 8.86 | -1.12% | 230,640 | 204,537,633 |
| 2024-07-15 | 8.86 | 9.1 | 8.79 | 8.96 | +0.67% | 321,134 | 289,164,514 |
| 2024-07-12 | 9.19 | 9.21 | 8.83 | 8.9 | -10.91% | 420,553 | 377,241,446 |
| 2024-07-11 | 9.8 | 10.03 | 9.65 | 9.99 | +2.99% | 421,836 | 417,076,308 |
| 2024-07-10 | 9.98 | 10 | 9.61 | 9.7 | -3.48% | 489,026 | 476,669,779 |
| 2024-07-09 | 9.91 | 10.08 | 9.82 | 10.05 | +0.9% | 245,122 | 244,420,103 |
| 2024-07-08 | 10.19 | 10.21 | 9.92 | 9.96 | -2.26% | 235,212 | 235,599,877 |
| 2024-07-05 | 10.19 | 10.25 | 10.05 | 10.19 | +0.2% | 218,495 | 221,408,939 |
| 2024-07-04 | 10.18 | 10.25 | 10.07 | 10.17 | -0.1% | 222,506 | 225,806,143 |
| 2024-07-03 | 10.48 | 10.52 | 10.12 | 10.18 | -2.68% | 332,791 | 340,133,714 |
| 2024-07-02 | 10.65 | 10.85 | 10.43 | 10.46 | -1.6% | 240,972 | 254,810,796 |
| 2024-07-01 | 10.28 | 10.69 | 10.25 | 10.63 | +3.1% | 311,534 | 329,109,982 |
| 2024-06-28 | 10.15 | 10.33 | 10.14 | 10.31 | +0.98% | 188,152 | 193,094,113 |
| 2024-06-27 | 10.31 | 10.39 | 10.18 | 10.21 | -1.26% | 171,720 | 176,212,351 |
| 2024-06-26 | 10.37 | 10.38 | 10.18 | 10.34 | -0.29% | 163,613 | 167,848,003 |
| 2024-06-25 | 10.35 | 10.41 | 10.27 | 10.37 | 0% | 191,219 | 197,679,402 |
| 2024-06-24 | 10.67 | 10.71 | 10.26 | 10.37 | -3.36% | 301,258 | 313,169,886 |
| 2024-06-21 | 10.85 | 10.94 | 10.62 | 10.73 | -1.47% | 206,118 | 221,317,966 |
| 2024-06-20 | 10.94 | 11.01 | 10.84 | 10.89 | -0.09% | 187,477 | 204,756,315 |
| 2024-06-19 | 10.73 | 11.08 | 10.71 | 10.9 | +1.77% | 282,488 | 309,038,293 |
| 2024-06-18 | 10.7 | 10.78 | 10.6 | 10.71 | +0.09% | 224,223 | 239,549,890 |
| 2024-06-17 | 10.88 | 11.06 | 10.66 | 10.7 | -2.37% | 368,292 | 398,700,535 |
| 2024-06-14 | 11.09 | 11.25 | 10.92 | 10.96 | -1.26% | 514,765 | 568,402,324 |
| 2024-06-13 | 11.25 | 11.43 | 10.98 | 11.1 | -1.94% | 296,362 | 330,540,325 |
| 2024-06-12 | 10.82 | 11.33 | 10.77 | 11.32 | +4.72% | 430,912 | 479,617,546 |
| 2024-06-11 | 11.1 | 11.17 | 10.71 | 10.81 | -2.61% | 332,152 | 360,120,988 |
| 2024-06-07 | 10.92 | 11.14 | 10.83 | 11.1 | +1.65% | 245,206 | 270,146,788 |
| 2024-06-06 | 10.76 | 11.06 | 10.73 | 10.92 | +1.77% | 310,178 | 338,629,285 |
| 2024-06-05 | 10.94 | 11.01 | 10.7 | 10.73 | -2.01% | 278,530 | 301,819,302 |
| 2024-06-04 | 11.05 | 11.07 | 10.8 | 10.95 | -1.17% | 246,359 | 269,063,605 |
| 2024-06-03 | 11.09 | 11.16 | 11 | 11.08 | +0.45% | 297,366 | 329,564,674 |
| 2024-05-31 | 11.06 | 11.22 | 10.99 | 11.03 | -0.27% | 294,435 | 326,424,753 |
| 2024-05-30 | 11.28 | 11.43 | 10.98 | 11.06 | -2.64% | 417,148 | 467,394,167 |
| 2024-05-29 | 11.21 | 11.41 | 11.1 | 11.36 | +1.7% | 361,088 | 408,369,711 |
| 2024-05-28 | 11.21 | 11.37 | 11.1 | 11.17 | -0.8% | 441,284 | 497,355,320 |
| 2024-05-27 | 11.2 | 11.44 | 11.07 | 11.26 | +0.99% | 394,235 | 443,278,811 |
| 2024-05-24 | 11.21 | 11.35 | 11.15 | 11.15 | -0.36% | 253,399 | 284,711,238 |
| 2024-05-23 | 11.25 | 11.31 | 11.1 | 11.19 | -0.8% | 262,965 | 294,776,719 |
| 2024-05-22 | 11.48 | 11.53 | 11.23 | 11.28 | -0.62% | 390,924 | 444,362,538 |
| 2024-05-21 | 11.25 | 11.39 | 11.15 | 11.35 | +0.53% | 390,901 | 441,517,421 |
| 2024-05-20 | 10.77 | 11.45 | 10.77 | 11.29 | +4.54% | 726,376 | 816,682,813 |
| 2024-05-17 | 10.85 | 10.89 | 10.61 | 10.8 | +0.47% | 232,312 | 249,399,787 |
| 2024-05-16 | 10.73 | 10.92 | 10.67 | 10.75 | +0.19% | 275,280 | 296,662,408 |
| 2024-05-15 | 10.64 | 10.85 | 10.52 | 10.73 | +0.85% | 345,965 | 371,339,580 |
| 2024-05-14 | 10.87 | 10.92 | 10.4 | 10.64 | -2.03% | 572,126 | 604,465,997 |
| 2024-05-13 | 10.97 | 11.04 | 10.72 | 10.86 | -1.36% | 346,525 | 376,881,788 |
| 2024-05-10 | 11 | 11.13 | 10.88 | 11.01 | -0.18% | 382,557 | 421,366,955 |
| 2024-05-09 | 10.94 | 11.11 | 10.8 | 11.03 | +0.36% | 396,273 | 435,154,235 |
| 2024-05-08 | 10.67 | 11.13 | 10.63 | 10.99 | +2.9% | 597,802 | 654,869,568 |
| 2024-05-07 | 10.53 | 10.75 | 10.52 | 10.68 | +0.85% | 418,672 | 444,724,053 |
| 2024-05-06 | 10.54 | 10.6 | 10.29 | 10.59 | +0.86% | 538,358 | 561,827,736 |
| 2024-04-30 | 10.5 | 10.65 | 10.4 | 10.5 | -1.04% | 529,552 | 557,523,085 |
| 2024-04-29 | 10.46 | 10.67 | 10.31 | 10.61 | +0.86% | 374,257 | 394,051,112 |
| 2024-04-26 | 10.81 | 10.91 | 10.44 | 10.52 | -2.23% | 492,384 | 519,465,199 |
| 2024-04-25 | 10.5 | 10.78 | 10.46 | 10.76 | +2.18% | 342,520 | 365,437,782 |
| 2024-04-24 | 10.5 | 10.63 | 10.32 | 10.53 | -0.57% | 426,573 | 446,243,275 |
| 2024-04-23 | 10.51 | 10.82 | 10.32 | 10.59 | -0.56% | 682,817 | 721,596,140 |
| 2024-04-22 | 11.2 | 11.33 | 10.6 | 10.65 | -5.84% | 734,876 | 798,618,394 |
| 2024-04-19 | 11.29 | 11.46 | 11.23 | 11.31 | -0.09% | 413,989 | 469,805,849 |
| 2024-04-18 | 11.3 | 11.5 | 11.1 | 11.32 | +1.25% | 524,074 | 591,939,494 |
| 2024-04-17 | 11.02 | 11.18 | 10.87 | 11.18 | +0.81% | 480,566 | 531,072,630 |
| 2024-04-16 | 11.13 | 11.29 | 10.85 | 11.09 | -0.54% | 555,138 | 618,607,966 |
| 2024-04-15 | 10.99 | 11.19 | 10.9 | 11.15 | +1.46% | 685,820 | 759,212,096 |
| 2024-04-12 | 11 | 11.09 | 10.78 | 10.99 | -0.09% | 443,674 | 485,543,688 |
| 2024-04-11 | 10.84 | 11.16 | 10.78 | 11 | +1.01% | 537,055 | 589,747,893 |
| 2024-04-10 | 10.71 | 11.15 | 10.67 | 10.89 | +1.68% | 720,021 | 787,728,834 |
| 2024-04-09 | 10.43 | 10.78 | 10.34 | 10.71 | +2.68% | 651,077 | 689,032,595 |
| 2024-04-08 | 10.35 | 10.7 | 10.22 | 10.43 | +0.1% | 739,615 | 776,166,370 |
| 2024-04-03 | 10.08 | 10.44 | 10 | 10.42 | +2.96% | 701,333 | 717,532,609 |
| 2024-04-02 | 10.08 | 10.37 | 10.04 | 10.12 | +0.1% | 545,170 | 555,739,113 |
| 2024-04-01 | 10.13 | 10.24 | 9.9 | 10.11 | -2.03% | 606,592 | 610,642,353 |
| 2024-03-29 | 10.12 | 10.36 | 10.12 | 10.32 | +1.08% | 208,123 | 214,151,733 |
| 2024-03-28 | 10.12 | 10.28 | 10.04 | 10.21 | +0.79% | 342,866 | 348,871,927 |
| 2024-03-27 | 10.26 | 10.39 | 10.12 | 10.13 | -0.78% | 399,718 | 409,379,663 |
| 2024-03-26 | 10.33 | 10.45 | 10.02 | 10.21 | -1.73% | 547,181 | 556,505,931 |
| 2024-03-25 | 10.37 | 10.7 | 10.31 | 10.39 | -1.33% | 477,493 | 501,656,108 |
| 2024-03-22 | 10.54 | 10.68 | 10.5 | 10.53 | -0.57% | 340,903 | 360,310,427 |
| 2024-03-21 | 10.6 | 10.7 | 10.49 | 10.59 | -0.94% | 583,345 | 618,016,762 |
| 2024-03-20 | 10.36 | 10.78 | 10.32 | 10.69 | +2.99% | 916,815 | 971,425,173 |
| 2024-03-19 | 10.3 | 10.55 | 10.28 | 10.38 | +0.97% | 856,801 | 892,150,930 |
| 2024-03-18 | 10.4 | 10.4 | 10.16 | 10.28 | -1.91% | 770,703 | 789,980,375 |
| 2024-03-15 | 10.69 | 10.7 | 10.38 | 10.48 | -2.06% | 678,016 | 710,181,955 |
| 2024-03-14 | 10.56 | 10.82 | 10.52 | 10.7 | +0.09% | 640,333 | 683,907,164 |
| 2024-03-13 | 10.79 | 10.8 | 10.49 | 10.69 | -1.47% | 938,194 | 996,358,253 |
| 2024-03-12 | 11.17 | 11.22 | 10.78 | 10.85 | -3.64% | 859,595 | 938,299,933 |
| 2024-03-11 | 11.8 | 11.86 | 11.01 | 11.26 | -5.06% | 965,161 | 1,087,653,489 |
| 2024-03-08 | 11.99 | 11.99 | 11.66 | 11.86 | -1.08% | 442,716 | 521,653,448 |
| 2024-03-07 | 11.97 | 12.1 | 11.83 | 11.99 | +0.17% | 560,362 | 668,356,514 |
| 2024-03-06 | 12.03 | 12.19 | 11.88 | 11.97 | -0.66% | 492,432 | 592,990,729 |
| 2024-03-05 | 11.88 | 12.19 | 11.8 | 12.05 | +1.43% | 590,562 | 707,065,503 |
| 2024-03-04 | 11.64 | 11.93 | 11.55 | 11.88 | +2.06% | 462,071 | 545,216,331 |
| 2024-03-01 | 11.55 | 11.83 | 11.51 | 11.64 | -0.09% | 412,045 | 479,980,428 |
| 2024-02-29 | 11.53 | 11.65 | 11.36 | 11.65 | +0.69% | 458,575 | 527,526,564 |
| 2024-02-28 | 11.65 | 11.71 | 11.29 | 11.57 | -1.2% | 636,277 | 732,156,770 |
| 2024-02-27 | 11.63 | 11.85 | 11.56 | 11.71 | -0.17% | 397,916 | 465,492,525 |
| 2024-02-26 | 11.85 | 12.06 | 11.64 | 11.73 | -1.92% | 494,357 | 584,354,326 |
| 2024-02-23 | 12.34 | 12.38 | 11.88 | 11.96 | -3.94% | 610,280 | 736,247,714 |
| 2024-02-22 | 11.41 | 12.45 | 11.38 | 12.45 | +8.83% | 979,128 | 1,184,914,195 |
| 2024-02-21 | 11.34 | 11.66 | 11.3 | 11.44 | +0.18% | 465,310 | 533,591,673 |
| 2024-02-20 | 11.32 | 11.54 | 11.21 | 11.42 | +0.62% | 379,753 | 432,030,320 |
| 2024-02-19 | 10.89 | 11.42 | 10.75 | 11.35 | +3.84% | 455,414 | 509,305,653 |
| 2024-02-08 | 10.87 | 11.09 | 10.74 | 10.93 | +0.37% | 518,433 | 566,441,095 |
| 2024-02-07 | 10.5 | 10.9 | 10.4 | 10.89 | +2.93% | 575,917 | 617,078,440 |
| 2024-02-06 | 10.7 | 10.88 | 10.37 | 10.58 | -2.76% | 725,137 | 765,567,404 |
| 2024-02-05 | 10.53 | 10.92 | 10.4 | 10.88 | +3.13% | 665,269 | 710,918,446 |
| 2024-02-02 | 10.45 | 10.69 | 10.28 | 10.55 | +1.25% | 415,702 | 438,253,674 |
| 2024-02-01 | 10.45 | 10.61 | 10.38 | 10.42 | -0.67% | 331,114 | 346,706,491 |
| 2024-01-31 | 10.4 | 10.69 | 10.4 | 10.49 | +0.19% | 382,571 | 403,528,722 |
| 2024-01-30 | 10.52 | 10.65 | 10.37 | 10.47 | -0.85% | 312,550 | 328,378,935 |
| 2024-01-29 | 10.5 | 10.7 | 10.44 | 10.56 | +0.38% | 420,569 | 444,872,908 |
| 2024-01-26 | 10.34 | 10.58 | 10.28 | 10.52 | +0.86% | 425,719 | 445,625,933 |
| 2024-01-25 | 10.23 | 10.49 | 10.12 | 10.43 | +2.86% | 446,398 | 460,665,014 |
| 2024-01-24 | 9.97 | 10.16 | 9.91 | 10.14 | +1.6% | 352,386 | 354,780,062 |
| 2024-01-23 | 9.68 | 10.02 | 9.58 | 9.98 | +3.1% | 423,887 | 418,145,489 |
| 2024-01-22 | 9.94 | 10.01 | 9.6 | 9.68 | -2.71% | 453,825 | 446,620,139 |
| 2024-01-19 | 10.28 | 10.28 | 9.88 | 9.95 | -3.21% | 479,126 | 479,798,786 |
| 2024-01-18 | 10.35 | 10.36 | 9.95 | 10.28 | -0.68% | 464,993 | 470,310,028 |
| 2024-01-17 | 10.49 | 10.55 | 10.25 | 10.35 | -1.33% | 422,478 | 440,056,037 |
| 2024-01-16 | 10.56 | 10.58 | 10.35 | 10.49 | -0.85% | 360,788 | 377,336,527 |
| 2024-01-15 | 10.43 | 10.67 | 10.38 | 10.58 | +1.15% | 429,645 | 452,710,932 |
| 2024-01-12 | 10.39 | 10.62 | 10.36 | 10.46 | +0.38% | 508,486 | 532,856,187 |
| 2024-01-11 | 10.62 | 10.63 | 10.3 | 10.42 | -2.07% | 718,157 | 749,221,369 |
| 2024-01-10 | 10.65 | 10.9 | 10.57 | 10.64 | -0.84% | 450,492 | 480,789,346 |
| 2024-01-09 | 10.54 | 10.9 | 10.5 | 10.73 | +0.94% | 466,457 | 499,411,009 |
| 2024-01-08 | 10.67 | 10.73 | 10.48 | 10.63 | -1.02% | 524,363 | 556,176,265 |
| 2024-01-05 | 10.73 | 10.92 | 10.67 | 10.74 | -0.28% | 508,444 | 548,187,280 |
| 2024-01-04 | 10.74 | 10.83 | 10.64 | 10.77 | +0.09% | 652,288 | 700,721,600 |
| 2024-01-03 | 10.29 | 10.94 | 10.28 | 10.76 | +4.06% | 1,069,269 | 1,143,516,120 |
| 2024-01-02 | 9.88 | 10.41 | 9.86 | 10.34 | +4.66% | 855,388 | 877,600,475 |
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：