股票概览
8.09
-0.12%
-0.01
8.1
开盘价
8.38
最高价
8.08
最低价
53,186
成交量
数据更新至: 2024-12-31
技术指标
8.00
MA5 (5日均线)
8.07
MA10 (10日均线)
8.33
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 | 8.1 | 8.38 | 8.08 | 8.09 | -0.12% | 53,186 | 43,580,459 |
| 2024-12-30 | 8 | 8.16 | 7.87 | 8.1 | +1.25% | 52,948 | 42,669,345 |
| 2024-12-27 | 7.91 | 8.06 | 7.86 | 8 | +1.27% | 22,853 | 18,262,863 |
| 2024-12-26 | 7.89 | 7.98 | 7.83 | 7.9 | -0.13% | 20,967 | 16,638,767 |
| 2024-12-25 | 8.01 | 8.08 | 7.77 | 7.91 | -1.49% | 31,940 | 25,102,448 |
| 2024-12-24 | 7.97 | 8.1 | 7.95 | 8.03 | +1.26% | 28,914 | 23,179,147 |
| 2024-12-23 | 8.21 | 8.24 | 7.91 | 7.93 | -3.29% | 53,319 | 42,808,156 |
| 2024-12-20 | 8.26 | 8.36 | 8.17 | 8.2 | -0.12% | 36,033 | 29,752,965 |
| 2024-12-19 | 8.25 | 8.29 | 8.07 | 8.21 | -1.08% | 39,764 | 32,428,773 |
| 2024-12-18 | 8.4 | 8.47 | 8.26 | 8.3 | -1.19% | 42,148 | 35,170,408 |
| 2024-12-17 | 8.73 | 8.77 | 8.32 | 8.4 | -4% | 60,364 | 51,119,010 |
| 2024-12-16 | 8.97 | 9.01 | 8.65 | 8.75 | -2.13% | 66,511 | 58,455,480 |
| 2024-12-13 | 9.18 | 9.26 | 8.86 | 8.94 | -3.87% | 124,941 | 112,379,169 |
| 2024-12-12 | 8.7 | 9.5 | 8.62 | 9.3 | +7.27% | 143,458 | 130,337,344 |
| 2024-12-11 | 8.55 | 8.72 | 8.5 | 8.67 | +1.88% | 42,598 | 36,820,906 |
| 2024-12-10 | 8.64 | 8.79 | 8.48 | 8.51 | +1.07% | 44,623 | 38,472,062 |
| 2024-12-09 | 8.49 | 8.55 | 8.34 | 8.42 | -0.59% | 31,013 | 26,140,663 |
| 2024-12-06 | 8.3 | 8.47 | 8.25 | 8.47 | +2.05% | 35,325 | 29,696,010 |
| 2024-12-05 | 8.26 | 8.31 | 8.18 | 8.3 | +0.48% | 21,664 | 17,882,581 |
| 2024-12-04 | 8.56 | 8.58 | 8.23 | 8.26 | -3.39% | 37,727 | 31,591,398 |
| 2024-12-03 | 8.6 | 8.62 | 8.46 | 8.55 | -0.23% | 32,438 | 27,706,439 |
| 2024-12-02 | 8.59 | 8.6 | 8.4 | 8.57 | +0.82% | 39,427 | 33,573,263 |
| 2024-11-29 | 8.44 | 8.55 | 8.39 | 8.5 | +0.95% | 30,152 | 25,602,152 |
| 2024-11-28 | 8.44 | 8.56 | 8.38 | 8.42 | 0% | 34,694 | 29,415,533 |
| 2024-11-27 | 8.14 | 8.43 | 7.98 | 8.42 | +3.19% | 34,245 | 28,076,150 |
| 2024-11-26 | 8.19 | 8.28 | 8.11 | 8.16 | -0.61% | 25,144 | 20,663,351 |
| 2024-11-25 | 8.13 | 8.26 | 8.07 | 8.21 | +1.36% | 36,796 | 30,018,000 |
| 2024-11-22 | 8.39 | 8.5 | 8.1 | 8.1 | -3.69% | 29,989 | 24,831,863 |
| 2024-11-21 | 8.43 | 8.49 | 8.33 | 8.41 | -0.36% | 23,521 | 19,774,741 |
| 2024-11-20 | 8.4 | 8.46 | 8.3 | 8.44 | +0.48% | 29,189 | 24,523,804 |
| 2024-11-19 | 8.34 | 8.4 | 8.2 | 8.4 | +1.69% | 22,973 | 19,063,351 |
| 2024-11-18 | 8.39 | 8.58 | 8.21 | 8.26 | -1.08% | 33,294 | 27,827,770 |
| 2024-11-15 | 8.6 | 8.67 | 8.35 | 8.35 | -2.79% | 34,058 | 28,948,406 |
| 2024-11-14 | 8.86 | 8.9 | 8.56 | 8.59 | -2.5% | 33,515 | 29,201,387 |
| 2024-11-13 | 8.98 | 9.06 | 8.63 | 8.81 | -1.67% | 48,418 | 42,547,729 |
| 2024-11-12 | 8.98 | 9.15 | 8.89 | 8.96 | +0.67% | 64,856 | 58,592,581 |
| 2024-11-11 | 8.8 | 8.91 | 8.76 | 8.9 | +0.34% | 43,539 | 38,431,050 |
| 2024-11-08 | 9.1 | 9.15 | 8.8 | 8.87 | -1.66% | 49,995 | 44,499,542 |
| 2024-11-07 | 8.78 | 9.1 | 8.72 | 9.02 | +2.15% | 46,843 | 42,124,715 |
| 2024-11-06 | 8.96 | 8.96 | 8.62 | 8.83 | -0.67% | 64,517 | 56,566,824 |
| 2024-11-05 | 8.83 | 8.92 | 8.7 | 8.89 | +1.83% | 45,449 | 40,174,375 |
| 2024-11-04 | 8.84 | 8.92 | 8.64 | 8.73 | -1.47% | 42,399 | 36,967,580 |
| 2024-11-01 | 9.24 | 9.42 | 8.84 | 8.86 | -4.11% | 62,500 | 56,744,386 |
| 2024-10-31 | 9.16 | 9.35 | 8.81 | 9.24 | +3.13% | 66,486 | 61,150,588 |
| 2024-10-30 | 8.73 | 9.07 | 8.71 | 8.96 | +1.82% | 57,775 | 51,709,547 |
| 2024-10-29 | 9.16 | 9.25 | 8.73 | 8.8 | -3.93% | 54,714 | 48,600,877 |
| 2024-10-28 | 9.23 | 9.29 | 9.1 | 9.16 | -0.22% | 48,546 | 44,666,202 |
| 2024-10-25 | 8.7 | 9.29 | 8.66 | 9.18 | +5.64% | 122,398 | 110,455,824 |
| 2024-10-24 | 8.66 | 8.79 | 8.64 | 8.69 | -0.8% | 24,769 | 21,552,241 |
| 2024-10-23 | 8.84 | 8.9 | 8.69 | 8.76 | -0.9% | 32,223 | 28,334,321 |
| 2024-10-22 | 8.66 | 9.02 | 8.58 | 8.84 | +2.08% | 84,679 | 74,786,367 |
| 2024-10-21 | 8.5 | 8.77 | 8.37 | 8.66 | +1.76% | 69,369 | 59,418,478 |
| 2024-10-18 | 8.37 | 8.65 | 8.29 | 8.51 | +1.19% | 72,470 | 61,673,183 |
| 2024-10-17 | 8.62 | 8.93 | 8.35 | 8.41 | -2.44% | 104,188 | 89,255,091 |
| 2024-10-16 | 8.12 | 8.63 | 8.12 | 8.62 | +5.12% | 93,608 | 79,355,488 |
| 2024-10-15 | 8.35 | 8.48 | 8.17 | 8.2 | -2.26% | 36,435 | 30,335,940 |
| 2024-10-14 | 8.2 | 8.5 | 8.07 | 8.39 | +3.71% | 44,797 | 37,081,143 |
| 2024-10-11 | 8.4 | 8.45 | 8.02 | 8.09 | -3.69% | 39,236 | 32,134,631 |
| 2024-10-10 | 8.5 | 8.63 | 8.26 | 8.4 | +0.72% | 54,238 | 45,938,987 |
| 2024-10-09 | 9.1 | 9.1 | 8.34 | 8.34 | -9.54% | 101,332 | 87,870,998 |
| 2024-10-08 | 9.9 | 9.9 | 8.8 | 9.22 | +1.77% | 143,694 | 133,652,454 |
| 2024-09-30 | 8.74 | 9.1 | 8.52 | 9.06 | +8.11% | 110,229 | 97,739,191 |
| 2024-09-27 | 8.17 | 8.48 | 8.07 | 8.38 | +2.82% | 91,516 | 75,666,373 |
| 2024-09-26 | 7.47 | 8.15 | 7.47 | 8.15 | +8.67% | 97,366 | 76,866,853 |
| 2024-09-25 | 7.5 | 7.7 | 7.45 | 7.5 | 0% | 42,221 | 32,145,564 |
| 2024-09-24 | 7.4 | 7.55 | 7.25 | 7.5 | +2.04% | 44,897 | 33,238,396 |
| 2024-09-23 | 7.28 | 7.4 | 7.19 | 7.35 | +0.82% | 19,107 | 13,989,013 |
| 2024-09-20 | 7.27 | 7.33 | 7.18 | 7.29 | +0.28% | 18,209 | 13,210,846 |
| 2024-09-19 | 7.1 | 7.42 | 7.07 | 7.27 | +3.27% | 36,516 | 26,564,125 |
| 2024-09-18 | 7.04 | 7.1 | 6.88 | 7.04 | 0% | 16,101 | 11,249,577 |
| 2024-09-13 | 7.14 | 7.17 | 7.04 | 7.04 | -1.4% | 16,248 | 11,514,324 |
| 2024-09-12 | 7.14 | 7.26 | 7.1 | 7.14 | -0.14% | 17,358 | 12,457,201 |
| 2024-09-11 | 7.06 | 7.17 | 7.02 | 7.15 | +1.42% | 17,463 | 12,422,081 |
| 2024-09-10 | 7.05 | 7.12 | 6.95 | 7.05 | +0.14% | 16,422 | 11,524,558 |
| 2024-09-09 | 7 | 7.14 | 6.96 | 7.04 | -0.14% | 15,623 | 10,991,976 |
| 2024-09-06 | 7.22 | 7.27 | 7.03 | 7.05 | -2.62% | 18,844 | 13,416,201 |
| 2024-09-05 | 7.14 | 7.26 | 7.11 | 7.24 | +1.69% | 19,782 | 14,271,277 |
| 2024-09-04 | 7.1 | 7.26 | 7.1 | 7.12 | -0.42% | 20,717 | 14,841,952 |
| 2024-09-03 | 7.08 | 7.2 | 7.03 | 7.15 | +1.56% | 19,949 | 14,229,632 |
| 2024-09-02 | 7.17 | 7.17 | 7.01 | 7.04 | -1.68% | 31,821 | 22,512,192 |
| 2024-08-30 | 7 | 7.34 | 6.9 | 7.16 | +2.29% | 49,382 | 35,345,201 |
| 2024-08-29 | 6.72 | 7.06 | 6.69 | 7 | +4.01% | 46,783 | 32,486,166 |
| 2024-08-28 | 6.55 | 6.78 | 6.46 | 6.73 | +2.12% | 33,033 | 22,010,456 |
| 2024-08-27 | 6.62 | 6.69 | 6.56 | 6.59 | -1.2% | 30,149 | 19,942,575 |
| 2024-08-26 | 6.57 | 6.76 | 6.45 | 6.67 | +0.76% | 47,386 | 31,506,510 |
| 2024-08-23 | 6.58 | 6.88 | 6.52 | 6.62 | +1.69% | 61,755 | 41,223,644 |
| 2024-08-22 | 6.6 | 6.67 | 6.5 | 6.51 | -1.06% | 20,264 | 13,292,848 |
| 2024-08-21 | 6.51 | 6.6 | 6.45 | 6.58 | +1.08% | 16,555 | 10,842,418 |
| 2024-08-20 | 6.7 | 6.7 | 6.5 | 6.51 | -1.81% | 24,350 | 15,973,938 |
| 2024-08-19 | 6.67 | 6.75 | 6.6 | 6.63 | -0.6% | 17,864 | 11,892,749 |
| 2024-08-16 | 6.82 | 6.85 | 6.67 | 6.67 | -2.2% | 18,390 | 12,405,803 |
| 2024-08-15 | 6.78 | 6.92 | 6.67 | 6.82 | -0.15% | 23,692 | 16,081,950 |
| 2024-08-14 | 6.97 | 6.97 | 6.81 | 6.83 | -1.01% | 19,713 | 13,510,377 |
| 2024-08-13 | 6.89 | 6.93 | 6.75 | 6.9 | -0.43% | 21,581 | 14,805,133 |
| 2024-08-12 | 6.98 | 7.08 | 6.87 | 6.93 | -1.28% | 32,230 | 22,321,017 |
| 2024-08-09 | 7.03 | 7.24 | 6.95 | 7.02 | +0.86% | 51,174 | 36,345,761 |
| 2024-08-08 | 6.89 | 7.09 | 6.82 | 6.96 | +1.46% | 54,296 | 37,791,506 |
| 2024-08-07 | 6.83 | 6.9 | 6.7 | 6.86 | +0.59% | 39,091 | 26,613,487 |
| 2024-08-06 | 6.63 | 6.84 | 6.63 | 6.82 | +3.65% | 39,173 | 26,462,885 |
| 2024-08-05 | 6.66 | 6.92 | 6.58 | 6.58 | -1.5% | 44,763 | 30,223,175 |
| 2024-08-02 | 6.75 | 6.9 | 6.66 | 6.68 | -1.91% | 49,982 | 33,905,138 |
| 2024-08-01 | 7.02 | 7.07 | 6.78 | 6.81 | -2.16% | 46,108 | 31,724,913 |
| 2024-07-31 | 6.54 | 6.98 | 6.48 | 6.96 | +6.42% | 64,192 | 43,519,628 |
| 2024-07-30 | 6.41 | 6.58 | 6.41 | 6.54 | +0.31% | 32,125 | 20,946,017 |
| 2024-07-29 | 6.78 | 6.78 | 6.5 | 6.52 | -2.4% | 36,582 | 23,989,582 |
| 2024-07-26 | 6.6 | 6.77 | 6.57 | 6.68 | +1.83% | 36,599 | 24,480,243 |
| 2024-07-25 | 6.49 | 6.69 | 6.37 | 6.56 | +1.55% | 58,948 | 38,676,884 |
| 2024-07-24 | 6.83 | 6.86 | 6.44 | 6.46 | -5.56% | 85,193 | 55,928,814 |
| 2024-07-23 | 7.12 | 7.16 | 6.82 | 6.84 | -3.8% | 30,539 | 21,304,145 |
| 2024-07-22 | 7.11 | 7.14 | 7.01 | 7.11 | +0.57% | 15,257 | 10,821,134 |
| 2024-07-19 | 7.02 | 7.13 | 6.91 | 7.07 | +0.28% | 18,660 | 13,131,852 |
| 2024-07-18 | 7.04 | 7.11 | 6.95 | 7.05 | -0.56% | 20,813 | 14,631,482 |
| 2024-07-17 | 7.12 | 7.16 | 7 | 7.09 | +0.57% | 20,843 | 14,800,404 |
| 2024-07-16 | 7.05 | 7.14 | 7 | 7.05 | -0.56% | 15,959 | 11,265,534 |
| 2024-07-15 | 7.3 | 7.32 | 7.06 | 7.09 | -2.88% | 25,836 | 18,402,256 |
| 2024-07-12 | 7.26 | 7.41 | 7.18 | 7.3 | +0.97% | 25,037 | 18,320,359 |
| 2024-07-11 | 7.03 | 7.32 | 7.03 | 7.23 | +4.48% | 31,605 | 22,718,682 |
| 2024-07-10 | 7.01 | 7.05 | 6.8 | 6.92 | -0.14% | 30,080 | 20,945,469 |
| 2024-07-09 | 6.93 | 7.01 | 6.76 | 6.93 | +0.29% | 35,650 | 24,548,430 |
| 2024-07-08 | 7.15 | 7.16 | 6.9 | 6.91 | -3.36% | 24,921 | 17,376,869 |
| 2024-07-05 | 7.1 | 7.23 | 7.07 | 7.15 | 0% | 15,325 | 10,961,372 |
| 2024-07-04 | 7.43 | 7.45 | 7.12 | 7.15 | -3.77% | 26,373 | 19,074,030 |
| 2024-07-03 | 7.4 | 7.52 | 7.38 | 7.43 | -0.13% | 14,194 | 10,584,644 |
| 2024-07-02 | 7.46 | 7.55 | 7.4 | 7.44 | -0.53% | 23,758 | 17,763,775 |
| 2024-07-01 | 7.31 | 7.5 | 7.25 | 7.48 | +2.33% | 22,794 | 16,833,624 |
| 2024-06-28 | 7.43 | 7.47 | 7.3 | 7.31 | -1.08% | 23,987 | 17,714,810 |
| 2024-06-27 | 7.7 | 7.7 | 7.36 | 7.39 | -2.38% | 26,962 | 20,125,889 |
| 2024-06-26 | 7.32 | 7.57 | 7.23 | 7.57 | +3.42% | 25,380 | 18,885,190 |
| 2024-06-25 | 7.26 | 7.42 | 7.23 | 7.32 | +0.83% | 28,452 | 20,830,573 |
| 2024-06-24 | 7.6 | 7.63 | 7.23 | 7.26 | -5.22% | 42,280 | 31,051,424 |
| 2024-06-21 | 7.66 | 7.75 | 7.6 | 7.66 | +0.39% | 18,428 | 14,142,479 |
| 2024-06-20 | 7.91 | 7.91 | 7.63 | 7.63 | -3.54% | 33,109 | 25,581,496 |
| 2024-06-19 | 8.06 | 8.08 | 7.88 | 7.91 | -1.49% | 26,747 | 21,269,219 |
| 2024-06-18 | 8.14 | 8.21 | 7.95 | 8.03 | -1.35% | 49,148 | 39,601,183 |
| 2024-06-17 | 8.33 | 8.34 | 8.13 | 8.14 | -2.63% | 24,476 | 20,108,123 |
| 2024-06-14 | 8.35 | 8.39 | 8.16 | 8.36 | +0.97% | 32,640 | 27,107,254 |
| 2024-06-13 | 8.34 | 8.39 | 8.2 | 8.28 | -0.6% | 24,543 | 20,286,462 |
| 2024-06-12 | 8.23 | 8.39 | 8.23 | 8.33 | 0% | 21,696 | 18,089,488 |
| 2024-06-11 | 8.27 | 8.38 | 8.12 | 8.33 | +0.6% | 25,710 | 21,256,087 |
| 2024-06-07 | 8.24 | 8.3 | 8.14 | 8.28 | +1.6% | 23,865 | 19,639,486 |
| 2024-06-06 | 8.51 | 8.55 | 8.05 | 8.15 | -4% | 47,053 | 38,678,726 |
| 2024-06-05 | 8.79 | 8.8 | 8.48 | 8.49 | -2.41% | 26,530 | 22,690,963 |
| 2024-06-04 | 8.52 | 8.74 | 8.44 | 8.7 | +0.69% | 28,340 | 24,400,988 |
| 2024-06-03 | 8.87 | 8.95 | 8.57 | 8.64 | -2.59% | 33,821 | 29,359,655 |
| 2024-05-31 | 8.87 | 9 | 8.85 | 8.87 | -1.44% | 23,972 | 21,348,218 |
| 2024-05-30 | 9.08 | 9.2 | 8.93 | 9 | -1.75% | 39,141 | 35,295,553 |
| 2024-05-29 | 9.05 | 9.29 | 9.03 | 9.16 | +0.99% | 44,509 | 40,875,986 |
| 2024-05-28 | 9.18 | 9.23 | 9.05 | 9.07 | -1.09% | 45,106 | 41,087,543 |
| 2024-05-27 | 9.55 | 9.65 | 8.95 | 9.17 | -4.28% | 74,403 | 68,273,806 |
| 2024-05-24 | 9.82 | 9.82 | 9.55 | 9.58 | -2.15% | 51,723 | 49,760,572 |
| 2024-05-23 | 10.01 | 10.09 | 9.75 | 9.79 | -3.17% | 84,883 | 83,804,095 |
| 2024-05-22 | 10.2 | 10.36 | 10.03 | 10.11 | -0.49% | 112,043 | 113,910,181 |
| 2024-05-21 | 10.24 | 10.32 | 10.01 | 10.16 | -1.55% | 103,016 | 104,583,238 |
| 2024-05-20 | 10.7 | 10.71 | 10.23 | 10.32 | -5.67% | 187,039 | 194,042,065 |
| 2024-05-17 | 10.8 | 11.28 | 10.26 | 10.94 | +5.91% | 323,392 | 346,445,326 |
| 2024-05-16 | 9.55 | 10.33 | 9.35 | 10.33 | +10.01% | 114,321 | 113,786,057 |
| 2024-05-15 | 9.27 | 9.55 | 9.2 | 9.39 | +1.29% | 38,944 | 36,650,498 |
| 2024-05-14 | 9.12 | 9.39 | 9.11 | 9.27 | +1.87% | 36,457 | 33,735,497 |
| 2024-05-13 | 9.42 | 9.42 | 9.03 | 9.1 | -3.4% | 43,922 | 40,249,636 |
| 2024-05-10 | 9.36 | 9.51 | 9.2 | 9.42 | +0.64% | 48,099 | 45,103,019 |
| 2024-05-09 | 9.27 | 9.4 | 9.22 | 9.36 | +1.85% | 24,545 | 22,964,205 |
| 2024-05-08 | 9.43 | 9.43 | 9.18 | 9.19 | -2.13% | 27,184 | 25,252,453 |
| 2024-05-07 | 9.4 | 9.42 | 9.25 | 9.39 | +0.64% | 31,851 | 29,735,864 |
| 2024-05-06 | 9.15 | 9.43 | 9.15 | 9.33 | +2.87% | 34,383 | 32,093,032 |
| 2024-04-30 | 9.21 | 9.21 | 8.92 | 9.07 | -0.77% | 29,251 | 26,413,377 |
| 2024-04-29 | 8.6 | 9.22 | 8.59 | 9.14 | +6.16% | 49,929 | 45,032,172 |
| 2024-04-26 | 8.5 | 8.68 | 8.21 | 8.61 | +1.77% | 38,732 | 32,832,315 |
| 2024-04-25 | 8.32 | 8.57 | 8.24 | 8.46 | +1.56% | 31,160 | 26,323,773 |
| 2024-04-24 | 8.3 | 8.39 | 8.15 | 8.33 | +0.36% | 30,926 | 25,518,004 |
| 2024-04-23 | 8.14 | 8.46 | 8.14 | 8.3 | +1.59% | 41,629 | 34,529,950 |
| 2024-04-22 | 8.66 | 8.66 | 8.08 | 8.17 | -7.05% | 65,254 | 53,758,926 |
| 2024-04-19 | 9.04 | 9.1 | 8.67 | 8.79 | -1.79% | 36,303 | 31,895,309 |
| 2024-04-18 | 9 | 9.12 | 8.73 | 8.95 | +0.11% | 44,330 | 39,573,587 |
| 2024-04-17 | 8.47 | 8.96 | 8.3 | 8.94 | +7.71% | 43,523 | 38,013,967 |
| 2024-04-16 | 8.73 | 8.93 | 8.3 | 8.3 | -6.32% | 52,835 | 44,982,940 |
| 2024-04-15 | 9.27 | 9.3 | 8.69 | 8.86 | -4.01% | 49,540 | 44,184,327 |
| 2024-04-12 | 9.27 | 9.48 | 9.19 | 9.23 | -0.75% | 31,600 | 29,418,563 |
| 2024-04-11 | 9.28 | 9.47 | 9.18 | 9.3 | -0.75% | 25,709 | 24,000,031 |
| 2024-04-10 | 9.63 | 9.63 | 9.27 | 9.37 | -2.6% | 31,007 | 29,218,322 |
| 2024-04-09 | 9.3 | 9.64 | 9.25 | 9.62 | +3.44% | 38,415 | 36,516,199 |
| 2024-04-08 | 9.78 | 9.9 | 9.3 | 9.3 | -5.49% | 52,305 | 49,696,598 |
| 2024-04-03 | 9.82 | 10.08 | 9.8 | 9.84 | -0.71% | 37,054 | 36,689,573 |
| 2024-04-02 | 10 | 10.05 | 9.66 | 9.91 | -1.49% | 62,155 | 60,963,862 |
| 2024-04-01 | 9.35 | 10.08 | 9.31 | 10.06 | +7.48% | 88,322 | 86,254,273 |
| 2024-03-29 | 9.63 | 9.65 | 9.29 | 9.36 | -3.11% | 62,336 | 58,694,928 |
| 2024-03-28 | 9.35 | 9.82 | 9.24 | 9.66 | +1.58% | 71,996 | 69,540,464 |
| 2024-03-27 | 9.65 | 10.2 | 9.51 | 9.51 | -2.76% | 93,092 | 91,195,950 |
| 2024-03-26 | 9.68 | 10.04 | 9.52 | 9.78 | +1.88% | 48,096 | 46,935,375 |
| 2024-03-25 | 9.76 | 9.95 | 9.6 | 9.6 | -1.64% | 31,165 | 30,406,182 |
| 2024-03-22 | 10 | 10.02 | 9.7 | 9.76 | -2.3% | 32,107 | 31,563,729 |
| 2024-03-21 | 10.06 | 10.15 | 9.92 | 9.99 | -0.4% | 35,295 | 35,394,035 |
| 2024-03-20 | 9.99 | 10.05 | 9.92 | 10.03 | +0.5% | 28,217 | 28,229,214 |
| 2024-03-19 | 9.99 | 10.05 | 9.92 | 9.98 | -0.1% | 27,064 | 27,052,624 |
| 2024-03-18 | 9.91 | 10 | 9.8 | 9.99 | +0.81% | 38,143 | 37,755,804 |
| 2024-03-15 | 9.81 | 9.93 | 9.77 | 9.91 | +0.51% | 29,573 | 29,105,947 |
| 2024-03-14 | 9.84 | 9.98 | 9.74 | 9.86 | -0.1% | 37,155 | 36,736,123 |
| 2024-03-13 | 9.96 | 10.04 | 9.8 | 9.87 | -0.5% | 40,439 | 40,008,745 |
| 2024-03-12 | 9.65 | 9.98 | 9.55 | 9.92 | +3.87% | 61,952 | 60,576,763 |
| 2024-03-11 | 9.33 | 9.55 | 9.2 | 9.55 | +1.6% | 35,358 | 33,338,943 |
| 2024-03-08 | 9.46 | 9.54 | 9.32 | 9.4 | -0.42% | 25,448 | 23,970,114 |
| 2024-03-07 | 9.64 | 9.75 | 9.41 | 9.44 | -1.97% | 37,761 | 36,205,432 |
| 2024-03-06 | 9.54 | 9.83 | 9.51 | 9.63 | 0% | 39,289 | 37,896,948 |
| 2024-03-05 | 9.79 | 9.84 | 9.53 | 9.63 | -1.83% | 41,129 | 39,719,274 |
| 2024-03-04 | 9.88 | 9.98 | 9.63 | 9.81 | -1.01% | 46,396 | 45,259,398 |
| 2024-03-01 | 10.01 | 10.1 | 9.78 | 9.91 | -1.49% | 49,420 | 49,052,349 |
| 2024-02-29 | 9.86 | 10.1 | 9.76 | 10.06 | +1.93% | 50,865 | 50,603,889 |
| 2024-02-28 | 10.3 | 10.59 | 9.86 | 9.87 | -3.89% | 55,958 | 57,340,724 |
| 2024-02-27 | 10.15 | 10.29 | 9.96 | 10.27 | +1.68% | 39,789 | 40,441,474 |
| 2024-02-26 | 10.16 | 10.26 | 9.95 | 10.1 | -0.1% | 49,803 | 50,268,886 |
| 2024-02-23 | 10.08 | 10.15 | 9.96 | 10.11 | +0.8% | 35,327 | 35,484,510 |
| 2024-02-22 | 9.93 | 10.06 | 9.82 | 10.03 | +0.91% | 38,651 | 38,539,301 |
| 2024-02-21 | 9.51 | 10.24 | 9.31 | 9.94 | +4.19% | 70,021 | 69,447,374 |
| 2024-02-20 | 9.55 | 9.58 | 9.37 | 9.54 | +0.21% | 45,067 | 42,738,321 |
| 2024-02-19 | 9.48 | 9.69 | 9.32 | 9.52 | +2.37% | 78,468 | 74,256,594 |
| 2024-02-08 | 8.95 | 9.45 | 8.8 | 9.3 | +4.14% | 89,522 | 81,987,081 |
| 2024-02-07 | 8.62 | 9.22 | 8.47 | 8.93 | +4.44% | 111,115 | 99,108,552 |
| 2024-02-06 | 8.18 | 8.84 | 7.72 | 8.55 | +2.4% | 86,547 | 71,276,696 |
| 2024-02-05 | 9.2 | 9.24 | 8.35 | 8.35 | -10.02% | 71,658 | 61,791,485 |
| 2024-02-02 | 9.57 | 9.92 | 8.95 | 9.28 | -3.13% | 62,612 | 59,444,933 |
| 2024-02-01 | 9.75 | 9.91 | 9.46 | 9.58 | -2.15% | 43,131 | 41,808,768 |
| 2024-01-31 | 10.53 | 10.54 | 9.75 | 9.79 | -7.29% | 47,013 | 47,396,536 |
| 2024-01-30 | 10.81 | 10.81 | 10.55 | 10.56 | -2.4% | 33,371 | 35,529,458 |
| 2024-01-29 | 11.3 | 11.4 | 10.82 | 10.82 | -3.31% | 47,214 | 51,996,704 |
| 2024-01-26 | 11.23 | 11.6 | 11.14 | 11.19 | -0.8% | 45,119 | 51,092,947 |
| 2024-01-25 | 11.28 | 11.32 | 10.96 | 11.28 | +0.09% | 52,036 | 58,226,345 |
| 2024-01-24 | 10.88 | 11.43 | 10.82 | 11.27 | +3.78% | 60,894 | 67,758,595 |
| 2024-01-23 | 10.43 | 10.9 | 10.22 | 10.86 | +2.26% | 52,900 | 56,486,700 |
| 2024-01-22 | 11.53 | 11.57 | 10.6 | 10.62 | -9% | 89,175 | 98,691,795 |
| 2024-01-19 | 11.8 | 12.18 | 11.66 | 11.67 | -2.18% | 84,079 | 100,246,688 |
| 2024-01-18 | 11.51 | 12.17 | 11.22 | 11.93 | +3.02% | 109,356 | 127,994,713 |
| 2024-01-17 | 11.86 | 12.23 | 11.57 | 11.58 | -3.34% | 67,133 | 79,619,105 |
| 2024-01-16 | 12.25 | 12.27 | 11.77 | 11.98 | -3.15% | 100,948 | 121,064,819 |
| 2024-01-15 | 11.86 | 12.72 | 11.68 | 12.37 | +4.21% | 112,664 | 137,660,521 |
| 2024-01-12 | 11.89 | 12.17 | 11.85 | 11.87 | -0.59% | 45,810 | 54,973,318 |
| 2024-01-11 | 11.72 | 12.12 | 11.54 | 11.94 | +2.31% | 50,997 | 60,540,926 |
| 2024-01-10 | 11.59 | 11.81 | 11.43 | 11.67 | +0.43% | 33,715 | 39,286,843 |
| 2024-01-09 | 11.51 | 11.84 | 11.46 | 11.62 | +0.96% | 42,216 | 49,160,161 |
| 2024-01-08 | 12 | 12 | 11.51 | 11.51 | -4.32% | 62,265 | 72,752,933 |
| 2024-01-05 | 11.68 | 12.47 | 11.68 | 12.03 | +2.3% | 103,394 | 125,524,847 |
| 2024-01-04 | 11.78 | 11.8 | 11.63 | 11.76 | -0.51% | 14,665 | 17,149,221 |
| 2024-01-03 | 11.8 | 11.94 | 11.71 | 11.82 | +0.25% | 27,760 | 32,838,718 |
| 2024-01-02 | 11.85 | 11.96 | 11.77 | 11.79 | -0.59% | 18,897 | 22,375,538 |
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：