股票概览
8.64
-3.14%
-0.28
8.92
开盘价
8.95
最高价
8.64
最低价
151,844
成交量
数据更新至: 2024-12-31
技术指标
8.83
MA5 (5日均线)
8.88
MA10 (10日均线)
8.97
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 | 8.92 | 8.95 | 8.64 | 8.64 | -3.14% | 151,844 | 133,118,191 |
| 2024-12-30 | 8.88 | 8.95 | 8.84 | 8.92 | +0.56% | 98,451 | 87,588,634 |
| 2024-12-27 | 8.85 | 8.95 | 8.8 | 8.87 | +0.34% | 99,827 | 88,689,365 |
| 2024-12-26 | 8.88 | 8.92 | 8.83 | 8.84 | -0.45% | 84,767 | 75,184,057 |
| 2024-12-25 | 8.99 | 9.03 | 8.84 | 8.88 | -0.45% | 99,357 | 88,511,907 |
| 2024-12-24 | 8.83 | 8.92 | 8.83 | 8.92 | +1.13% | 78,071 | 69,345,840 |
| 2024-12-23 | 9.03 | 9.03 | 8.81 | 8.82 | -2.11% | 125,237 | 111,459,625 |
| 2024-12-20 | 8.97 | 9.09 | 8.95 | 9.01 | +0.33% | 108,354 | 97,821,875 |
| 2024-12-19 | 8.88 | 8.99 | 8.75 | 8.98 | +0.67% | 127,328 | 112,888,882 |
| 2024-12-18 | 8.91 | 8.99 | 8.9 | 8.92 | +0.11% | 82,755 | 74,027,903 |
| 2024-12-17 | 9.03 | 9.04 | 8.86 | 8.91 | -1.66% | 137,069 | 122,435,203 |
| 2024-12-16 | 9.06 | 9.14 | 9 | 9.06 | -0.11% | 131,070 | 118,782,131 |
| 2024-12-13 | 9.25 | 9.28 | 9.05 | 9.07 | -2.47% | 215,971 | 197,641,500 |
| 2024-12-12 | 9.16 | 9.3 | 9.11 | 9.3 | +1.53% | 228,261 | 210,946,097 |
| 2024-12-11 | 9.09 | 9.19 | 9.08 | 9.16 | +0.33% | 131,630 | 120,415,372 |
| 2024-12-10 | 9.38 | 9.44 | 9.1 | 9.13 | -0.33% | 301,171 | 278,442,263 |
| 2024-12-09 | 9.1 | 9.23 | 9.07 | 9.16 | +1.44% | 281,461 | 257,666,986 |
| 2024-12-06 | 8.9 | 9.05 | 8.86 | 9.03 | +1.35% | 175,083 | 157,348,747 |
| 2024-12-05 | 8.89 | 8.95 | 8.84 | 8.91 | 0% | 102,396 | 91,042,767 |
| 2024-12-04 | 8.99 | 9.03 | 8.84 | 8.91 | -1.44% | 145,659 | 129,976,114 |
| 2024-12-03 | 9.04 | 9.06 | 8.93 | 9.04 | -0.22% | 154,595 | 138,950,858 |
| 2024-12-02 | 8.92 | 9.09 | 8.9 | 9.06 | +1.23% | 175,935 | 158,963,453 |
| 2024-11-29 | 8.85 | 9.03 | 8.83 | 8.95 | +0.79% | 180,952 | 161,887,617 |
| 2024-11-28 | 8.94 | 8.99 | 8.86 | 8.88 | -1.11% | 121,673 | 108,599,280 |
| 2024-11-27 | 8.78 | 8.98 | 8.69 | 8.98 | +1.35% | 162,689 | 143,588,675 |
| 2024-11-26 | 8.79 | 8.97 | 8.77 | 8.86 | +0.68% | 124,872 | 110,918,934 |
| 2024-11-25 | 8.75 | 8.82 | 8.68 | 8.8 | +0.57% | 141,491 | 123,978,836 |
| 2024-11-22 | 9.04 | 9.08 | 8.74 | 8.75 | -3.95% | 278,250 | 247,542,039 |
| 2024-11-21 | 9.2 | 9.21 | 8.96 | 9.11 | -3.09% | 416,221 | 376,343,681 |
| 2024-11-20 | 9.24 | 9.43 | 9.16 | 9.4 | +1.84% | 218,745 | 204,039,133 |
| 2024-11-19 | 9.18 | 9.25 | 9.07 | 9.23 | +1.21% | 188,664 | 173,039,812 |
| 2024-11-18 | 9.3 | 9.31 | 9.06 | 9.12 | -1.08% | 206,288 | 189,146,499 |
| 2024-11-15 | 9.28 | 9.44 | 9.2 | 9.22 | -1.39% | 208,771 | 194,801,438 |
| 2024-11-14 | 9.6 | 9.64 | 9.31 | 9.35 | -3.11% | 238,764 | 226,038,995 |
| 2024-11-13 | 9.88 | 9.93 | 9.53 | 9.65 | -2.23% | 343,078 | 331,871,279 |
| 2024-11-12 | 9.72 | 10.15 | 9.68 | 9.87 | +1.65% | 635,406 | 631,567,371 |
| 2024-11-11 | 9.49 | 9.72 | 9.41 | 9.71 | +1.57% | 348,225 | 333,053,156 |
| 2024-11-08 | 9.69 | 9.79 | 9.47 | 9.56 | -0.73% | 361,795 | 347,495,804 |
| 2024-11-07 | 9.29 | 9.64 | 9.25 | 9.63 | +3.1% | 379,241 | 360,299,249 |
| 2024-11-06 | 9.34 | 9.52 | 9.24 | 9.34 | -0.11% | 324,504 | 304,141,822 |
| 2024-11-05 | 9.13 | 9.35 | 9.05 | 9.35 | +2.41% | 349,343 | 323,618,747 |
| 2024-11-04 | 9.08 | 9.15 | 9.05 | 9.13 | +0.77% | 201,771 | 183,596,072 |
| 2024-11-01 | 9.17 | 9.23 | 9.04 | 9.06 | -0.98% | 258,591 | 236,299,817 |
| 2024-10-31 | 9.16 | 9.27 | 9.09 | 9.15 | -0.44% | 270,017 | 248,007,907 |
| 2024-10-30 | 9.22 | 9.36 | 9.08 | 9.19 | -2.13% | 354,279 | 325,845,063 |
| 2024-10-29 | 9.99 | 10.16 | 9.35 | 9.39 | -0.95% | 629,046 | 610,275,950 |
| 2024-10-28 | 9.23 | 9.5 | 9.14 | 9.48 | +2.6% | 319,343 | 297,762,467 |
| 2024-10-25 | 8.91 | 9.32 | 8.91 | 9.24 | -1.28% | 398,840 | 365,415,410 |
| 2024-10-24 | 9.37 | 9.53 | 9.27 | 9.36 | 0% | 287,186 | 270,161,195 |
| 2024-10-23 | 9.35 | 9.43 | 9.26 | 9.36 | -0.11% | 246,775 | 230,489,615 |
| 2024-10-22 | 9.2 | 9.37 | 9.14 | 9.37 | +1.85% | 246,046 | 228,279,700 |
| 2024-10-21 | 9.28 | 9.35 | 9.05 | 9.2 | -0.54% | 321,767 | 296,060,706 |
| 2024-10-18 | 8.8 | 9.53 | 8.78 | 9.25 | +5.11% | 405,727 | 369,820,559 |
| 2024-10-17 | 9 | 9.04 | 8.77 | 8.8 | -1.23% | 174,137 | 155,240,610 |
| 2024-10-16 | 8.9 | 9.08 | 8.84 | 8.91 | -0.89% | 167,527 | 149,882,430 |
| 2024-10-15 | 9.14 | 9.3 | 8.97 | 8.99 | -2.6% | 226,154 | 206,866,521 |
| 2024-10-14 | 9.15 | 9.29 | 8.85 | 9.23 | +0.76% | 286,615 | 260,268,928 |
| 2024-10-11 | 9.6 | 9.63 | 9.05 | 9.16 | -4.48% | 288,926 | 267,441,377 |
| 2024-10-10 | 9.71 | 10.07 | 9.5 | 9.59 | -0.83% | 375,841 | 366,832,125 |
| 2024-10-09 | 10.33 | 10.52 | 9.65 | 9.67 | -9.88% | 587,246 | 592,053,175 |
| 2024-10-08 | 11.3 | 11.55 | 10 | 10.73 | +9.16% | 956,806 | 1,033,213,639 |
| 2024-09-30 | 9.15 | 10.07 | 9.02 | 9.83 | +12.6% | 637,465 | 606,374,674 |
| 2024-09-27 | 8.37 | 8.88 | 8.34 | 8.73 | +5.56% | 306,395 | 263,590,703 |
| 2024-09-26 | 7.96 | 8.27 | 7.92 | 8.27 | +3.76% | 200,673 | 162,771,994 |
| 2024-09-25 | 7.91 | 8.1 | 7.91 | 7.97 | +1.14% | 169,359 | 135,673,233 |
| 2024-09-24 | 7.61 | 7.89 | 7.61 | 7.88 | +3.55% | 144,642 | 112,206,677 |
| 2024-09-23 | 7.65 | 7.73 | 7.58 | 7.61 | +0.26% | 80,211 | 61,192,659 |
| 2024-09-20 | 7.66 | 7.67 | 7.53 | 7.59 | -0.91% | 67,070 | 50,840,821 |
| 2024-09-19 | 7.57 | 7.78 | 7.51 | 7.66 | +1.19% | 90,256 | 69,136,595 |
| 2024-09-18 | 7.64 | 7.68 | 7.41 | 7.57 | -0.79% | 86,280 | 64,923,914 |
| 2024-09-13 | 7.74 | 7.78 | 7.62 | 7.63 | -1.42% | 65,431 | 50,271,474 |
| 2024-09-12 | 7.8 | 7.93 | 7.72 | 7.74 | -0.77% | 66,647 | 52,034,100 |
| 2024-09-11 | 7.72 | 7.84 | 7.67 | 7.8 | +0.78% | 77,407 | 60,233,401 |
| 2024-09-10 | 7.85 | 7.86 | 7.63 | 7.74 | -1.02% | 87,827 | 67,781,078 |
| 2024-09-09 | 7.73 | 7.89 | 7.73 | 7.82 | +0.51% | 99,203 | 77,457,844 |
| 2024-09-06 | 7.87 | 7.89 | 7.73 | 7.78 | -1.02% | 76,275 | 59,369,483 |
| 2024-09-05 | 7.82 | 7.93 | 7.82 | 7.86 | +0.51% | 75,929 | 59,795,983 |
| 2024-09-04 | 7.85 | 7.93 | 7.78 | 7.82 | -0.38% | 69,837 | 54,847,186 |
| 2024-09-03 | 7.88 | 8.02 | 7.83 | 7.85 | -0.76% | 74,015 | 58,511,655 |
| 2024-09-02 | 8.09 | 8.13 | 7.91 | 7.91 | -2.22% | 103,685 | 83,002,249 |
| 2024-08-30 | 8.04 | 8.24 | 7.94 | 8.09 | +0.87% | 129,145 | 104,858,884 |
| 2024-08-29 | 7.78 | 8.07 | 7.76 | 8.02 | +2.69% | 129,037 | 102,841,439 |
| 2024-08-28 | 7.68 | 7.89 | 7.59 | 7.81 | -1.01% | 164,971 | 127,791,251 |
| 2024-08-27 | 8.11 | 8.17 | 7.87 | 7.89 | -2.71% | 141,441 | 113,670,870 |
| 2024-08-26 | 8.12 | 8.16 | 8.04 | 8.11 | -0.49% | 87,464 | 70,774,491 |
| 2024-08-23 | 8.13 | 8.19 | 8.09 | 8.15 | -0.12% | 72,124 | 58,695,561 |
| 2024-08-22 | 8.22 | 8.3 | 8.15 | 8.16 | -1.09% | 60,304 | 49,449,614 |
| 2024-08-21 | 8.26 | 8.34 | 8.23 | 8.25 | -0.24% | 62,727 | 51,820,775 |
| 2024-08-20 | 8.56 | 8.57 | 8.26 | 8.27 | -2.71% | 82,910 | 69,241,483 |
| 2024-08-19 | 8.56 | 8.64 | 8.49 | 8.5 | -0.58% | 76,353 | 65,206,208 |
| 2024-08-16 | 8.54 | 8.6 | 8.42 | 8.55 | -0.7% | 121,340 | 103,441,535 |
| 2024-08-15 | 8.58 | 8.71 | 8.55 | 8.61 | +0.47% | 92,663 | 79,890,289 |
| 2024-08-14 | 8.66 | 8.73 | 8.53 | 8.57 | -1.49% | 93,232 | 80,113,779 |
| 2024-08-13 | 8.76 | 8.78 | 8.61 | 8.7 | -0.68% | 95,340 | 82,619,538 |
| 2024-08-12 | 8.61 | 8.88 | 8.58 | 8.76 | +2.1% | 154,733 | 135,587,718 |
| 2024-08-09 | 8.75 | 8.82 | 8.58 | 8.58 | -2.28% | 108,338 | 93,857,153 |
| 2024-08-08 | 8.64 | 8.85 | 8.62 | 8.78 | +1.5% | 122,264 | 107,007,047 |
| 2024-08-07 | 8.65 | 8.72 | 8.54 | 8.65 | -0.23% | 97,499 | 84,270,775 |
| 2024-08-06 | 8.55 | 8.67 | 8.47 | 8.67 | +2.24% | 112,862 | 96,980,487 |
| 2024-08-05 | 8.6 | 8.76 | 8.48 | 8.48 | -1.62% | 151,510 | 130,594,307 |
| 2024-08-02 | 8.5 | 8.77 | 8.45 | 8.62 | +1.06% | 163,285 | 141,687,280 |
| 2024-08-01 | 8.57 | 8.73 | 8.48 | 8.53 | -0.58% | 122,353 | 105,089,691 |
| 2024-07-31 | 8.15 | 8.6 | 8.09 | 8.58 | +5.67% | 202,034 | 170,235,746 |
| 2024-07-30 | 8.1 | 8.18 | 8.04 | 8.12 | -0.37% | 64,815 | 52,576,944 |
| 2024-07-29 | 8.24 | 8.24 | 8.08 | 8.15 | -0.61% | 69,829 | 56,743,894 |
| 2024-07-26 | 8.11 | 8.21 | 8.11 | 8.2 | +1.23% | 66,936 | 54,729,763 |
| 2024-07-25 | 8.01 | 8.21 | 8.01 | 8.1 | +0.12% | 84,973 | 69,048,284 |
| 2024-07-24 | 8.29 | 8.31 | 8.08 | 8.09 | -2.65% | 119,066 | 97,236,895 |
| 2024-07-23 | 8.56 | 8.56 | 8.3 | 8.31 | -2.92% | 103,427 | 87,077,144 |
| 2024-07-22 | 8.64 | 8.64 | 8.44 | 8.56 | -0.81% | 106,607 | 90,900,437 |
| 2024-07-19 | 8.58 | 8.69 | 8.54 | 8.63 | +0.35% | 111,717 | 96,326,952 |
| 2024-07-18 | 8.45 | 8.62 | 8.37 | 8.6 | +1.18% | 120,996 | 102,993,552 |
| 2024-07-17 | 8.42 | 8.53 | 8.38 | 8.5 | +1.19% | 98,143 | 83,050,982 |
| 2024-07-16 | 8.41 | 8.43 | 8.32 | 8.4 | -0.59% | 81,440 | 68,210,846 |
| 2024-07-15 | 8.52 | 8.55 | 8.41 | 8.45 | -0.82% | 72,697 | 61,463,294 |
| 2024-07-12 | 8.58 | 8.65 | 8.47 | 8.52 | -1.16% | 94,672 | 80,932,780 |
| 2024-07-11 | 8.48 | 8.7 | 8.46 | 8.62 | +3.11% | 151,494 | 130,206,734 |
| 2024-07-10 | 8.36 | 8.5 | 8.32 | 8.36 | -0.48% | 75,746 | 63,690,096 |
| 2024-07-09 | 8.31 | 8.45 | 8.16 | 8.4 | +1.2% | 111,012 | 92,261,300 |
| 2024-07-08 | 8.54 | 8.56 | 8.28 | 8.3 | -2.7% | 103,533 | 86,685,330 |
| 2024-07-05 | 8.27 | 8.56 | 8.22 | 8.53 | +3.14% | 134,143 | 113,007,578 |
| 2024-07-04 | 8.5 | 8.54 | 8.25 | 8.27 | -2.82% | 90,989 | 75,987,529 |
| 2024-07-03 | 8.58 | 8.62 | 8.46 | 8.51 | -1.05% | 72,907 | 62,249,778 |
| 2024-07-02 | 8.59 | 8.66 | 8.55 | 8.6 | -0.12% | 78,193 | 67,249,179 |
| 2024-07-01 | 8.54 | 8.68 | 8.42 | 8.61 | +0.82% | 102,649 | 87,823,695 |
| 2024-06-28 | 8.61 | 8.7 | 8.52 | 8.54 | -0.81% | 108,999 | 93,902,670 |
| 2024-06-27 | 8.79 | 8.82 | 8.58 | 8.61 | -2.6% | 114,187 | 98,965,363 |
| 2024-06-26 | 8.57 | 8.85 | 8.55 | 8.84 | +3.03% | 115,700 | 100,671,712 |
| 2024-06-25 | 8.64 | 8.66 | 8.54 | 8.58 | -0.12% | 85,446 | 73,397,876 |
| 2024-06-24 | 8.82 | 8.87 | 8.57 | 8.59 | -2.72% | 123,754 | 107,463,534 |
| 2024-06-21 | 8.8 | 8.94 | 8.72 | 8.83 | +0.57% | 85,639 | 75,689,673 |
| 2024-06-20 | 8.85 | 9 | 8.75 | 8.78 | -1.01% | 123,052 | 109,034,693 |
| 2024-06-19 | 8.95 | 8.98 | 8.85 | 8.87 | -1% | 101,936 | 90,709,873 |
| 2024-06-18 | 8.98 | 9.03 | 8.93 | 8.96 | -0.44% | 119,545 | 107,235,599 |
| 2024-06-17 | 9 | 9.05 | 8.96 | 9 | -0.66% | 123,539 | 111,178,613 |
| 2024-06-14 | 9.01 | 9.1 | 8.88 | 9.06 | -0.11% | 203,264 | 182,593,390 |
| 2024-06-13 | 9.15 | 9.17 | 9.04 | 9.07 | -0.98% | 107,784 | 97,822,114 |
| 2024-06-12 | 9.17 | 9.26 | 9.07 | 9.16 | 0% | 136,104 | 124,595,542 |
| 2024-06-11 | 9.07 | 9.23 | 8.99 | 9.16 | +0.33% | 105,866 | 96,455,210 |
| 2024-06-07 | 9.23 | 9.32 | 9.03 | 9.13 | -0.11% | 115,810 | 105,884,781 |
| 2024-06-06 | 9.28 | 9.31 | 9.11 | 9.14 | -0.98% | 140,223 | 128,925,092 |
| 2024-06-05 | 9.28 | 9.39 | 9.2 | 9.23 | -0.65% | 124,358 | 115,869,411 |
| 2024-06-04 | 9.18 | 9.31 | 9.13 | 9.29 | +1.2% | 118,765 | 109,748,019 |
| 2024-06-03 | 9.25 | 9.34 | 9.09 | 9.18 | -1.18% | 144,644 | 133,145,038 |
| 2024-05-31 | 9.4 | 9.48 | 9.27 | 9.29 | -0.64% | 110,853 | 103,658,605 |
| 2024-05-30 | 9.22 | 9.45 | 9.17 | 9.35 | +0.75% | 120,480 | 112,506,808 |
| 2024-05-29 | 9.37 | 9.43 | 9.22 | 9.28 | -0.96% | 148,588 | 138,400,646 |
| 2024-05-28 | 9.52 | 9.55 | 9.35 | 9.37 | -1.58% | 137,657 | 129,869,165 |
| 2024-05-27 | 9.6 | 9.62 | 9.32 | 9.52 | -2.96% | 205,781 | 194,182,536 |
| 2024-05-24 | 9.77 | 9.9 | 9.77 | 9.81 | +0.2% | 130,407 | 128,242,666 |
| 2024-05-23 | 10.04 | 10.04 | 9.76 | 9.79 | -3.07% | 285,243 | 281,408,041 |
| 2024-05-22 | 10.17 | 10.25 | 10.04 | 10.1 | -0.39% | 195,466 | 197,546,869 |
| 2024-05-21 | 10.15 | 10.26 | 10.08 | 10.14 | -0.29% | 226,796 | 230,709,417 |
| 2024-05-20 | 10.15 | 10.19 | 10.04 | 10.17 | +0.1% | 242,528 | 245,309,836 |
| 2024-05-17 | 10.07 | 10.16 | 10.01 | 10.16 | +0.89% | 216,307 | 218,056,514 |
| 2024-05-16 | 10.22 | 10.28 | 10.03 | 10.07 | -1.66% | 253,601 | 256,870,927 |
| 2024-05-15 | 10.37 | 10.4 | 10.16 | 10.24 | -0.87% | 245,862 | 251,427,659 |
| 2024-05-14 | 10.28 | 10.48 | 10.28 | 10.33 | +0.1% | 303,108 | 314,232,700 |
| 2024-05-13 | 10.66 | 10.78 | 10.27 | 10.32 | -2.46% | 488,442 | 508,409,118 |
| 2024-05-10 | 11 | 11 | 10.52 | 10.58 | -6.29% | 730,707 | 785,608,166 |
| 2024-05-09 | 10.95 | 11.77 | 10.63 | 11.29 | +5.51% | 1,081,236 | 1,200,078,642 |
| 2024-05-08 | 10.54 | 10.88 | 10.48 | 10.7 | +2.88% | 570,636 | 608,192,431 |
| 2024-05-07 | 10.51 | 10.55 | 10.32 | 10.4 | -0.76% | 193,676 | 201,206,668 |
| 2024-05-06 | 10.44 | 10.59 | 10.31 | 10.48 | +2.54% | 308,088 | 322,275,934 |
| 2024-04-30 | 9.95 | 10.3 | 9.92 | 10.22 | +2.51% | 255,905 | 260,372,501 |
| 2024-04-29 | 9.92 | 10.02 | 9.8 | 9.97 | +0.4% | 198,230 | 196,974,535 |
| 2024-04-26 | 9.84 | 10 | 9.7 | 9.93 | +0.81% | 194,926 | 192,188,820 |
| 2024-04-25 | 9.54 | 9.97 | 9.51 | 9.85 | +3.14% | 219,832 | 215,127,278 |
| 2024-04-24 | 9.28 | 9.57 | 9.21 | 9.55 | +2.91% | 243,189 | 229,882,172 |
| 2024-04-23 | 9.85 | 9.87 | 8.86 | 9.28 | -5.98% | 529,293 | 486,409,065 |
| 2024-04-22 | 9.8 | 9.96 | 9.71 | 9.87 | +1.02% | 184,716 | 182,463,784 |
| 2024-04-19 | 9.81 | 9.89 | 9.73 | 9.77 | -0.71% | 132,873 | 130,291,276 |
| 2024-04-18 | 9.69 | 9.89 | 9.64 | 9.84 | +1.65% | 139,528 | 136,830,251 |
| 2024-04-17 | 9.59 | 9.81 | 9.56 | 9.68 | +1.57% | 153,210 | 148,086,336 |
| 2024-04-16 | 9.72 | 9.9 | 9.52 | 9.53 | -2.26% | 186,645 | 181,066,662 |
| 2024-04-15 | 9.66 | 9.87 | 9.63 | 9.75 | +1.56% | 161,411 | 157,616,206 |
| 2024-04-12 | 9.64 | 9.74 | 9.57 | 9.6 | -0.83% | 86,920 | 83,779,671 |
| 2024-04-11 | 9.69 | 9.78 | 9.62 | 9.68 | -0.62% | 96,676 | 93,734,777 |
| 2024-04-10 | 9.83 | 9.88 | 9.7 | 9.74 | -1.12% | 94,792 | 92,569,553 |
| 2024-04-09 | 9.77 | 9.86 | 9.7 | 9.85 | +1.13% | 91,837 | 89,799,337 |
| 2024-04-08 | 9.99 | 9.99 | 9.73 | 9.74 | -2.5% | 112,187 | 110,017,094 |
| 2024-04-03 | 9.9 | 10.09 | 9.88 | 9.99 | +0.71% | 141,861 | 142,055,939 |
| 2024-04-02 | 9.98 | 10.06 | 9.88 | 9.92 | -0.9% | 126,804 | 126,302,986 |
| 2024-04-01 | 9.79 | 10.02 | 9.75 | 10.01 | +2.98% | 168,119 | 167,337,490 |
| 2024-03-29 | 9.65 | 9.72 | 9.58 | 9.72 | +1.04% | 87,780 | 84,656,655 |
| 2024-03-28 | 9.57 | 9.69 | 9.46 | 9.62 | +0.84% | 106,326 | 102,085,345 |
| 2024-03-27 | 9.65 | 9.74 | 9.53 | 9.54 | -1.04% | 99,107 | 95,573,136 |
| 2024-03-26 | 9.64 | 9.69 | 9.57 | 9.64 | +0.21% | 92,932 | 89,490,758 |
| 2024-03-25 | 9.8 | 9.85 | 9.61 | 9.62 | -2.14% | 120,352 | 116,902,908 |
| 2024-03-22 | 10 | 10.04 | 9.75 | 9.83 | -1.7% | 126,472 | 124,377,890 |
| 2024-03-21 | 10.08 | 10.15 | 9.99 | 10 | -1.19% | 113,330 | 113,821,358 |
| 2024-03-20 | 10.01 | 10.17 | 9.93 | 10.12 | +0.7% | 126,129 | 126,940,390 |
| 2024-03-19 | 10.17 | 10.18 | 10.04 | 10.05 | -1.18% | 133,995 | 135,514,122 |
| 2024-03-18 | 10.03 | 10.18 | 9.95 | 10.17 | +2.01% | 171,044 | 172,495,822 |
| 2024-03-15 | 9.88 | 10.01 | 9.8 | 9.97 | +0.1% | 132,171 | 130,843,784 |
| 2024-03-14 | 10.16 | 10.24 | 9.92 | 9.96 | +0.1% | 186,959 | 187,788,093 |
| 2024-03-13 | 9.88 | 9.98 | 9.8 | 9.95 | +0.4% | 124,387 | 123,134,088 |
| 2024-03-12 | 9.77 | 9.94 | 9.73 | 9.91 | +1.85% | 145,627 | 143,839,571 |
| 2024-03-11 | 9.59 | 9.74 | 9.51 | 9.73 | +1.78% | 119,832 | 115,504,456 |
| 2024-03-08 | 9.58 | 9.71 | 9.51 | 9.56 | +0.53% | 115,404 | 110,499,969 |
| 2024-03-07 | 9.73 | 9.8 | 9.51 | 9.51 | -2.56% | 128,619 | 124,112,589 |
| 2024-03-06 | 9.89 | 9.9 | 9.7 | 9.76 | -1.41% | 102,130 | 99,965,050 |
| 2024-03-05 | 9.87 | 9.93 | 9.81 | 9.9 | -0.3% | 109,405 | 108,022,545 |
| 2024-03-04 | 9.87 | 10.03 | 9.83 | 9.93 | +0.2% | 138,953 | 137,645,868 |
| 2024-03-01 | 10 | 10.04 | 9.84 | 9.91 | -0.7% | 118,142 | 116,945,383 |
| 2024-02-29 | 9.67 | 10.05 | 9.67 | 9.98 | +2.57% | 171,127 | 169,413,410 |
| 2024-02-28 | 9.88 | 10.15 | 9.73 | 9.73 | -1.22% | 219,417 | 218,419,464 |
| 2024-02-27 | 9.72 | 9.89 | 9.66 | 9.85 | +1.86% | 147,310 | 143,594,215 |
| 2024-02-26 | 9.61 | 9.78 | 9.53 | 9.67 | +0.21% | 147,581 | 142,368,116 |
| 2024-02-23 | 9.74 | 9.75 | 9.55 | 9.65 | -1.03% | 138,749 | 133,351,091 |
| 2024-02-22 | 9.71 | 9.79 | 9.64 | 9.75 | +0.31% | 129,009 | 125,050,147 |
| 2024-02-21 | 9.75 | 9.94 | 9.59 | 9.72 | -0.41% | 157,405 | 153,947,132 |
| 2024-02-20 | 9.76 | 9.96 | 9.68 | 9.76 | -0.71% | 128,807 | 126,399,349 |
| 2024-02-19 | 10.2 | 10.2 | 9.74 | 9.83 | -1.8% | 285,276 | 281,602,278 |
| 2024-02-08 | 9.8 | 10.69 | 9.76 | 10.01 | +1.73% | 482,132 | 499,657,646 |
| 2024-02-07 | 9.05 | 9.9 | 9.01 | 9.84 | +8.97% | 452,299 | 437,549,795 |
| 2024-02-06 | 7.94 | 9.08 | 7.94 | 9.03 | +11.48% | 268,142 | 231,893,596 |
| 2024-02-05 | 7.95 | 8.35 | 7.56 | 8.1 | +1.12% | 209,201 | 165,851,888 |
| 2024-02-02 | 8.34 | 8.46 | 7.81 | 8.01 | -3.96% | 155,276 | 126,169,270 |
| 2024-02-01 | 8.29 | 8.59 | 8.22 | 8.34 | +1.34% | 144,913 | 121,664,118 |
| 2024-01-31 | 8.46 | 8.56 | 8.15 | 8.23 | -3.63% | 123,554 | 102,526,594 |
| 2024-01-30 | 8.72 | 8.81 | 8.5 | 8.54 | -2.95% | 85,718 | 74,188,534 |
| 2024-01-29 | 8.95 | 9 | 8.74 | 8.8 | -1.57% | 99,284 | 87,754,800 |
| 2024-01-26 | 9.06 | 9.16 | 8.89 | 8.94 | -1.43% | 96,232 | 86,728,319 |
| 2024-01-25 | 8.88 | 9.1 | 8.81 | 9.07 | +2.6% | 106,118 | 95,558,901 |
| 2024-01-24 | 8.84 | 8.93 | 8.5 | 8.84 | +0.45% | 93,196 | 81,390,182 |
| 2024-01-23 | 8.76 | 8.9 | 8.64 | 8.8 | +0.57% | 99,110 | 87,056,281 |
| 2024-01-22 | 9.2 | 9.2 | 8.68 | 8.75 | -5.1% | 116,295 | 103,933,795 |
| 2024-01-19 | 9.28 | 9.37 | 9.19 | 9.22 | -0.65% | 87,135 | 80,758,425 |
| 2024-01-18 | 9.35 | 9.39 | 9 | 9.28 | -1.07% | 137,250 | 125,850,283 |
| 2024-01-17 | 9.63 | 9.69 | 9.37 | 9.38 | -3% | 68,584 | 65,455,170 |
| 2024-01-16 | 9.7 | 9.73 | 9.55 | 9.67 | -0.21% | 60,515 | 58,362,630 |
| 2024-01-15 | 9.63 | 9.82 | 9.61 | 9.69 | +0.41% | 63,595 | 61,886,939 |
| 2024-01-12 | 9.77 | 9.81 | 9.65 | 9.65 | -1.53% | 73,963 | 71,995,559 |
| 2024-01-11 | 9.85 | 9.9 | 9.7 | 9.8 | -0.51% | 98,620 | 96,767,206 |
| 2024-01-10 | 9.87 | 9.93 | 9.77 | 9.85 | +0.31% | 52,548 | 51,806,574 |
| 2024-01-09 | 9.91 | 9.96 | 9.79 | 9.82 | -0.41% | 61,860 | 60,967,784 |
| 2024-01-08 | 10.13 | 10.15 | 9.86 | 9.86 | -2.67% | 88,375 | 88,214,036 |
| 2024-01-05 | 10.31 | 10.34 | 10.07 | 10.13 | -2.03% | 76,585 | 78,078,350 |
| 2024-01-04 | 10.37 | 10.45 | 10.28 | 10.34 | -0.58% | 75,995 | 78,525,151 |
| 2024-01-03 | 10.31 | 10.47 | 10.3 | 10.4 | +0.78% | 81,954 | 85,427,187 |
| 2024-01-02 | 10.2 | 10.44 | 10.19 | 10.32 | +0.98% | 99,225 | 102,424,103 |
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：