股票概览
8.78
-3.52%
-0.32
9.12
开盘价
9.28
最高价
8.77
最低价
158,289
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
10.26
MA10 (10日均线)
10.73
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 | 9.12 | 9.28 | 8.77 | 8.78 | -3.52% | 158,289 | 142,270,633 |
| 2024-12-30 | 9.99 | 10 | 9.09 | 9.1 | -11.13% | 258,512 | 241,500,785 |
| 2024-12-27 | 10.09 | 10.56 | 10 | 10.24 | +0.69% | 166,521 | 170,814,738 |
| 2024-12-26 | 10.42 | 10.65 | 10.07 | 10.17 | -4.06% | 182,795 | 187,331,138 |
| 2024-12-25 | 10.93 | 11.13 | 10.36 | 10.6 | -4.85% | 201,683 | 214,331,776 |
| 2024-12-24 | 10.62 | 11.36 | 10.55 | 11.14 | +3.24% | 242,823 | 266,087,547 |
| 2024-12-23 | 10.78 | 11.08 | 10.25 | 10.79 | -1.37% | 205,584 | 219,947,114 |
| 2024-12-20 | 10.39 | 11.01 | 10.39 | 10.94 | +5.29% | 233,460 | 252,130,213 |
| 2024-12-19 | 10.44 | 10.55 | 10 | 10.39 | -0.76% | 154,414 | 158,728,899 |
| 2024-12-18 | 10.6 | 10.72 | 10.13 | 10.47 | -1.23% | 172,963 | 181,014,807 |
| 2024-12-17 | 11.41 | 11.43 | 10.5 | 10.6 | -7.1% | 227,290 | 245,577,727 |
| 2024-12-16 | 11.61 | 11.9 | 11.21 | 11.41 | -4.12% | 300,937 | 347,067,211 |
| 2024-12-13 | 12.52 | 12.61 | 11.8 | 11.9 | -5.48% | 402,446 | 486,684,176 |
| 2024-12-12 | 11.63 | 13.51 | 11.51 | 12.59 | +8.35% | 636,662 | 793,744,892 |
| 2024-12-11 | 11.58 | 12.09 | 11.13 | 11.62 | -5.68% | 528,798 | 619,373,280 |
| 2024-12-10 | 10.8 | 12.32 | 10.74 | 12.32 | +19.96% | 678,575 | 796,724,631 |
| 2024-12-09 | 10.36 | 10.52 | 10.1 | 10.27 | -2% | 138,420 | 142,148,635 |
| 2024-12-06 | 10.3 | 10.8 | 10.29 | 10.48 | +0.77% | 174,604 | 184,803,083 |
| 2024-12-05 | 10.24 | 10.42 | 10.05 | 10.4 | +0.29% | 141,718 | 144,689,955 |
| 2024-12-04 | 10.42 | 10.78 | 10.25 | 10.37 | -2.26% | 178,523 | 187,286,407 |
| 2024-12-03 | 10.52 | 10.94 | 10.4 | 10.61 | -0.38% | 197,640 | 209,609,318 |
| 2024-12-02 | 10.39 | 10.85 | 10.38 | 10.65 | +2.31% | 272,506 | 289,159,953 |
| 2024-11-29 | 10.03 | 10.7 | 10.03 | 10.41 | +2.66% | 270,154 | 282,713,928 |
| 2024-11-28 | 9.89 | 10.36 | 9.85 | 10.14 | +1.5% | 187,745 | 190,519,516 |
| 2024-11-27 | 10.14 | 10.17 | 9.44 | 9.99 | -2.44% | 214,418 | 209,490,313 |
| 2024-11-26 | 9.54 | 10.25 | 9.46 | 10.24 | +7.11% | 233,608 | 232,692,637 |
| 2024-11-25 | 9.2 | 9.8 | 9.1 | 9.56 | +3.69% | 107,139 | 101,425,498 |
| 2024-11-22 | 9.75 | 9.84 | 9.15 | 9.22 | -5.82% | 103,450 | 98,584,322 |
| 2024-11-21 | 9.69 | 10.11 | 9.57 | 9.79 | +0.2% | 116,840 | 114,583,599 |
| 2024-11-20 | 9.41 | 9.9 | 9.3 | 9.77 | +4.05% | 119,719 | 115,471,088 |
| 2024-11-19 | 9.12 | 9.39 | 8.99 | 9.39 | +3.41% | 93,106 | 85,444,015 |
| 2024-11-18 | 9.55 | 9.66 | 8.93 | 9.08 | -4.92% | 118,532 | 108,958,566 |
| 2024-11-15 | 9.84 | 10.01 | 9.55 | 9.55 | -3.34% | 102,965 | 100,786,345 |
| 2024-11-14 | 10.13 | 10.3 | 9.84 | 9.88 | -3.04% | 113,144 | 113,778,226 |
| 2024-11-13 | 10.3 | 10.37 | 9.9 | 10.19 | -1.64% | 150,065 | 151,684,659 |
| 2024-11-12 | 10.5 | 10.75 | 10.22 | 10.36 | -2.08% | 215,154 | 226,468,648 |
| 2024-11-11 | 10.41 | 10.6 | 10.03 | 10.58 | -3.38% | 295,341 | 305,088,037 |
| 2024-11-08 | 10.81 | 11.35 | 10.3 | 10.95 | +1.01% | 363,302 | 390,414,922 |
| 2024-11-07 | 10.25 | 11.65 | 10.01 | 10.84 | +5.34% | 498,784 | 551,287,581 |
| 2024-11-06 | 9.52 | 10.33 | 9.44 | 10.29 | +8.09% | 366,870 | 365,155,008 |
| 2024-11-05 | 9.36 | 9.57 | 9.28 | 9.52 | +1.93% | 179,247 | 168,869,300 |
| 2024-11-04 | 9.52 | 9.56 | 9.02 | 9.34 | -1.37% | 194,585 | 179,644,033 |
| 2024-11-01 | 9.51 | 10.1 | 9.33 | 9.47 | -1.87% | 285,813 | 276,625,849 |
| 2024-10-31 | 9.81 | 9.88 | 9.4 | 9.65 | -2.03% | 199,108 | 191,398,311 |
| 2024-10-30 | 10.08 | 10.33 | 9.77 | 9.85 | -2.86% | 191,459 | 189,671,973 |
| 2024-10-29 | 10.99 | 11.28 | 10.1 | 10.14 | -4.34% | 319,641 | 338,118,611 |
| 2024-10-28 | 10.01 | 10.94 | 10.01 | 10.6 | +5.68% | 338,811 | 359,968,371 |
| 2024-10-25 | 9.75 | 10.14 | 9.75 | 10.03 | +3.51% | 192,474 | 191,938,654 |
| 2024-10-24 | 9.9 | 10.19 | 9.59 | 9.69 | -3.49% | 181,938 | 178,944,759 |
| 2024-10-23 | 10.28 | 10.5 | 9.92 | 10.04 | -5.55% | 293,669 | 299,276,919 |
| 2024-10-22 | 10.09 | 10.89 | 10.06 | 10.63 | +4.52% | 411,701 | 434,164,034 |
| 2024-10-21 | 9.93 | 10.29 | 9.83 | 10.17 | +0.49% | 349,889 | 351,195,979 |
| 2024-10-18 | 9.9 | 10.8 | 9.64 | 10.12 | +0.8% | 391,706 | 396,039,375 |
| 2024-10-17 | 10.17 | 10.7 | 9.88 | 10.04 | -4.29% | 364,185 | 372,536,248 |
| 2024-10-16 | 10 | 11.14 | 10 | 10.49 | +1.35% | 424,835 | 446,929,168 |
| 2024-10-15 | 10.45 | 11.8 | 9.9 | 10.35 | -5.31% | 556,016 | 598,940,445 |
| 2024-10-14 | 9.78 | 11.5 | 9.3 | 10.93 | +6.12% | 698,307 | 706,679,440 |
| 2024-10-11 | 8.58 | 10.3 | 8.52 | 10.3 | +20.05% | 654,785 | 651,756,871 |
| 2024-10-10 | 8.26 | 9.04 | 8.14 | 8.58 | +5.93% | 309,968 | 265,966,927 |
| 2024-10-09 | 9.35 | 9.4 | 8.08 | 8.1 | -19% | 367,740 | 316,637,547 |
| 2024-10-08 | 10.9 | 10.98 | 9.34 | 10 | +7.07% | 502,122 | 508,291,661 |
| 2024-09-30 | 8.11 | 9.48 | 8.06 | 9.34 | +14.88% | 525,845 | 455,804,963 |
| 2024-09-27 | 7.72 | 8.47 | 7.55 | 8.13 | +14.99% | 492,324 | 391,750,522 |
| 2024-09-26 | 6.72 | 7.09 | 6.72 | 7.07 | +5.68% | 307,622 | 213,095,117 |
| 2024-09-25 | 6.55 | 6.92 | 6.55 | 6.69 | +1.52% | 235,338 | 158,300,217 |
| 2024-09-24 | 6.35 | 6.61 | 6.28 | 6.59 | +4.6% | 189,594 | 122,259,801 |
| 2024-09-23 | 6.39 | 6.41 | 6.26 | 6.3 | -1.87% | 131,247 | 82,910,542 |
| 2024-09-20 | 6.47 | 6.54 | 6.36 | 6.42 | -3.02% | 208,659 | 134,018,529 |
| 2024-09-19 | 6.2 | 6.92 | 6.18 | 6.62 | +7.12% | 337,081 | 222,167,103 |
| 2024-09-18 | 6.24 | 6.28 | 6 | 6.18 | -0.96% | 123,665 | 75,561,833 |
| 2024-09-13 | 6.37 | 6.41 | 6.24 | 6.24 | -1.73% | 107,721 | 68,225,648 |
| 2024-09-12 | 6.45 | 6.5 | 6.34 | 6.35 | -1.24% | 113,056 | 72,527,909 |
| 2024-09-11 | 6.6 | 6.6 | 6.39 | 6.43 | -2.58% | 120,520 | 78,033,377 |
| 2024-09-10 | 6.67 | 6.89 | 6.52 | 6.6 | -1.93% | 137,251 | 90,963,669 |
| 2024-09-09 | 6.57 | 6.74 | 6.41 | 6.73 | +0.9% | 162,290 | 107,319,632 |
| 2024-09-06 | 6.86 | 7 | 6.65 | 6.67 | -3.89% | 251,399 | 170,695,780 |
| 2024-09-05 | 6.83 | 6.95 | 6.74 | 6.94 | -0.72% | 252,130 | 172,333,064 |
| 2024-09-04 | 7.1 | 7.39 | 6.92 | 6.99 | -2.1% | 292,939 | 209,612,975 |
| 2024-09-03 | 6.98 | 7.17 | 6.86 | 7.14 | +1.42% | 307,252 | 216,226,297 |
| 2024-09-02 | 7.4 | 7.54 | 7 | 7.04 | -7.73% | 410,466 | 296,328,553 |
| 2024-08-30 | 7.31 | 7.85 | 7.18 | 7.63 | -2.05% | 530,630 | 401,309,937 |
| 2024-08-29 | 7.97 | 8.44 | 7.51 | 7.79 | -9.1% | 549,076 | 432,535,983 |
| 2024-08-28 | 9.1 | 9.95 | 8 | 8.57 | -14.13% | 673,317 | 583,978,830 |
| 2024-08-27 | 8.33 | 10.05 | 8.3 | 9.98 | +18.81% | 743,845 | 687,053,592 |
| 2024-08-26 | 7.66 | 8.4 | 7.4 | 8.4 | +20% | 702,636 | 569,930,258 |
| 2024-08-23 | 5.73 | 7 | 5.55 | 7 | +20.07% | 223,924 | 145,188,389 |
| 2024-08-22 | 6.12 | 6.3 | 5.82 | 5.83 | +1.04% | 96,330 | 57,966,009 |
| 2024-08-21 | 5.85 | 5.85 | 5.76 | 5.77 | -1.03% | 21,761 | 12,620,331 |
| 2024-08-20 | 5.93 | 5.95 | 5.8 | 5.83 | -1.35% | 29,215 | 17,078,135 |
| 2024-08-19 | 5.97 | 6 | 5.9 | 5.91 | -1.17% | 32,409 | 19,249,934 |
| 2024-08-16 | 6.08 | 6.11 | 5.98 | 5.98 | -1.48% | 35,350 | 21,373,671 |
| 2024-08-15 | 6.04 | 6.12 | 5.98 | 6.07 | +0.5% | 40,132 | 24,318,442 |
| 2024-08-14 | 6.12 | 6.13 | 6.03 | 6.04 | -1.31% | 31,375 | 19,063,501 |
| 2024-08-13 | 6.07 | 6.12 | 5.98 | 6.12 | +0.82% | 32,571 | 19,752,263 |
| 2024-08-12 | 6.12 | 6.18 | 6.05 | 6.07 | -1.78% | 35,644 | 21,756,016 |
| 2024-08-09 | 6.31 | 6.38 | 6.17 | 6.18 | -2.83% | 61,374 | 38,324,136 |
| 2024-08-08 | 6.17 | 6.48 | 6.14 | 6.36 | +1.92% | 93,705 | 59,302,281 |
| 2024-08-07 | 6.22 | 6.27 | 6.17 | 6.24 | -0.32% | 42,314 | 26,259,847 |
| 2024-08-06 | 6.01 | 6.37 | 6.01 | 6.26 | +3.64% | 65,048 | 40,294,406 |
| 2024-08-05 | 6.08 | 6.35 | 6.04 | 6.04 | -1.47% | 47,757 | 29,387,036 |
| 2024-08-02 | 6.16 | 6.29 | 6.12 | 6.13 | -0.81% | 47,913 | 29,675,320 |
| 2024-08-01 | 6.22 | 6.29 | 6.17 | 6.18 | -0.8% | 48,809 | 30,336,201 |
| 2024-07-31 | 6.07 | 6.31 | 6.04 | 6.23 | +1.8% | 68,833 | 42,611,626 |
| 2024-07-30 | 6.03 | 6.12 | 5.99 | 6.12 | +1.49% | 36,773 | 22,270,125 |
| 2024-07-29 | 6 | 6.08 | 5.97 | 6.03 | -0.17% | 34,537 | 20,772,020 |
| 2024-07-26 | 5.85 | 6.06 | 5.81 | 6.04 | +2.72% | 59,216 | 35,315,652 |
| 2024-07-25 | 5.77 | 5.9 | 5.7 | 5.88 | +0.51% | 33,437 | 19,448,791 |
| 2024-07-24 | 5.73 | 5.95 | 5.63 | 5.85 | +1.21% | 61,125 | 35,521,179 |
| 2024-07-23 | 5.76 | 5.92 | 5.76 | 5.78 | 0% | 43,547 | 25,455,006 |
| 2024-07-22 | 5.68 | 5.81 | 5.68 | 5.78 | +0.52% | 27,405 | 15,759,421 |
| 2024-07-19 | 5.65 | 5.84 | 5.62 | 5.75 | +0.7% | 29,097 | 16,637,989 |
| 2024-07-18 | 5.8 | 5.82 | 5.62 | 5.71 | -2.06% | 32,172 | 18,289,701 |
| 2024-07-17 | 5.8 | 5.88 | 5.8 | 5.83 | 0% | 24,795 | 14,471,469 |
| 2024-07-16 | 5.86 | 5.86 | 5.78 | 5.83 | +0.17% | 21,689 | 12,607,483 |
| 2024-07-15 | 5.9 | 5.91 | 5.78 | 5.82 | -1.19% | 25,908 | 15,086,922 |
| 2024-07-12 | 5.88 | 5.99 | 5.78 | 5.89 | -0.34% | 34,593 | 20,473,880 |
| 2024-07-11 | 5.82 | 5.92 | 5.75 | 5.91 | +3.32% | 51,370 | 30,102,048 |
| 2024-07-10 | 5.85 | 5.87 | 5.7 | 5.72 | -3.21% | 47,877 | 27,721,528 |
| 2024-07-09 | 5.85 | 5.93 | 5.59 | 5.91 | +0.85% | 55,506 | 32,044,519 |
| 2024-07-08 | 5.96 | 6.05 | 5.83 | 5.86 | -2.66% | 41,460 | 24,470,214 |
| 2024-07-05 | 5.92 | 6.02 | 5.83 | 6.02 | +1.18% | 52,281 | 31,134,803 |
| 2024-07-04 | 6.2 | 6.25 | 5.94 | 5.95 | -6% | 93,219 | 56,470,955 |
| 2024-07-03 | 6.16 | 6.72 | 6.11 | 6.33 | +2.76% | 135,233 | 86,315,223 |
| 2024-07-02 | 6.05 | 6.18 | 6.03 | 6.16 | +1.32% | 42,739 | 26,225,594 |
| 2024-07-01 | 5.99 | 6.1 | 5.98 | 6.08 | +1.33% | 35,749 | 21,576,337 |
| 2024-06-28 | 5.97 | 6.07 | 5.97 | 6 | +0.5% | 34,215 | 20,604,609 |
| 2024-06-27 | 6 | 6.07 | 5.95 | 5.97 | -1.32% | 34,761 | 20,917,655 |
| 2024-06-26 | 5.82 | 6.05 | 5.75 | 6.05 | +2.89% | 46,458 | 27,323,412 |
| 2024-06-25 | 5.78 | 5.94 | 5.78 | 5.88 | +1.73% | 42,984 | 25,226,461 |
| 2024-06-24 | 6.06 | 6.15 | 5.77 | 5.78 | -5.09% | 53,024 | 31,130,176 |
| 2024-06-21 | 5.98 | 6.15 | 5.93 | 6.09 | +1% | 37,515 | 22,721,943 |
| 2024-06-20 | 6.2 | 6.28 | 6 | 6.03 | -3.37% | 60,497 | 36,818,592 |
| 2024-06-19 | 6.21 | 6.28 | 6.19 | 6.24 | +0.32% | 44,501 | 27,746,861 |
| 2024-06-18 | 6.1 | 6.29 | 6.1 | 6.22 | +1.14% | 48,534 | 30,123,706 |
| 2024-06-17 | 6.23 | 6.24 | 6.1 | 6.15 | -2.69% | 62,656 | 38,555,595 |
| 2024-06-14 | 6.27 | 6.57 | 6.27 | 6.32 | +2.27% | 98,071 | 62,524,623 |
| 2024-06-13 | 6.25 | 6.29 | 6.14 | 6.18 | -1.59% | 48,093 | 29,738,448 |
| 2024-06-12 | 6.1 | 6.34 | 6.1 | 6.28 | +2.45% | 59,445 | 37,120,814 |
| 2024-06-11 | 6.08 | 6.15 | 5.98 | 6.13 | -0.49% | 51,737 | 31,440,584 |
| 2024-06-07 | 6.01 | 6.19 | 6.01 | 6.16 | +3.01% | 67,293 | 41,155,545 |
| 2024-06-06 | 6.15 | 6.4 | 5.85 | 5.98 | -3.7% | 114,202 | 69,725,696 |
| 2024-06-05 | 6.2 | 6.39 | 6.19 | 6.21 | -0.64% | 72,118 | 45,227,876 |
| 2024-06-04 | 6.29 | 6.3 | 6.15 | 6.25 | -2.04% | 73,722 | 45,875,368 |
| 2024-06-03 | 6.42 | 6.49 | 6.18 | 6.38 | -1.69% | 111,503 | 70,336,955 |
| 2024-05-31 | 6.85 | 6.87 | 6.42 | 6.49 | -4.7% | 174,337 | 114,302,747 |
| 2024-05-30 | 7.28 | 7.28 | 6.77 | 6.81 | -7.22% | 194,900 | 136,217,538 |
| 2024-05-29 | 7.2 | 7.41 | 7.06 | 7.34 | -1.34% | 234,438 | 169,819,070 |
| 2024-05-28 | 7.18 | 7.45 | 6.98 | 7.44 | +4.35% | 354,376 | 255,426,836 |
| 2024-05-27 | 7.88 | 7.88 | 7.13 | 7.13 | -12.73% | 409,726 | 301,571,239 |
| 2024-05-24 | 6.76 | 8.17 | 6.76 | 8.17 | +19.97% | 426,437 | 335,511,586 |
| 2024-05-23 | 6.91 | 7 | 6.74 | 6.81 | -2.44% | 50,760 | 34,682,090 |
| 2024-05-22 | 6.9 | 7.04 | 6.9 | 6.98 | +1.16% | 52,966 | 36,929,146 |
| 2024-05-21 | 7.1 | 7.15 | 6.82 | 6.9 | -3.9% | 79,065 | 54,706,185 |
| 2024-05-20 | 6.93 | 7.39 | 6.93 | 7.18 | +2.72% | 84,656 | 60,624,202 |
| 2024-05-17 | 6.92 | 7.05 | 6.87 | 6.99 | +0.58% | 54,641 | 38,050,148 |
| 2024-05-16 | 6.82 | 7.07 | 6.68 | 6.95 | +2.66% | 70,460 | 48,748,835 |
| 2024-05-15 | 6.71 | 6.88 | 6.71 | 6.77 | +0.59% | 52,362 | 35,600,792 |
| 2024-05-14 | 6.51 | 6.82 | 6.51 | 6.73 | +1.97% | 69,849 | 47,025,741 |
| 2024-05-13 | 6.87 | 6.89 | 6.57 | 6.6 | -5.44% | 91,562 | 61,354,474 |
| 2024-05-10 | 6.93 | 7.3 | 6.91 | 6.98 | +0.43% | 115,937 | 82,553,976 |
| 2024-05-09 | 6.8 | 6.96 | 6.76 | 6.95 | +1.46% | 54,411 | 37,467,715 |
| 2024-05-08 | 6.78 | 6.95 | 6.71 | 6.85 | +1.03% | 63,640 | 43,512,891 |
| 2024-05-07 | 6.76 | 6.83 | 6.67 | 6.78 | +0.3% | 52,490 | 35,375,646 |
| 2024-05-06 | 6.56 | 6.79 | 6.56 | 6.76 | +3.36% | 71,522 | 47,829,486 |
| 2024-04-30 | 6.59 | 6.63 | 6.41 | 6.54 | -0.15% | 74,975 | 48,741,580 |
| 2024-04-29 | 6.3 | 6.58 | 6.27 | 6.55 | +3.8% | 89,393 | 58,112,386 |
| 2024-04-26 | 6.23 | 6.37 | 6.23 | 6.31 | +0.16% | 84,977 | 53,553,785 |
| 2024-04-25 | 6.27 | 6.46 | 6.21 | 6.3 | -2.17% | 119,519 | 75,637,054 |
| 2024-04-24 | 6.44 | 7.21 | 6.39 | 6.44 | +6.98% | 171,554 | 115,248,718 |
| 2024-04-23 | 5.9 | 6.07 | 5.87 | 6.02 | +2.03% | 46,801 | 28,062,058 |
| 2024-04-22 | 5.99 | 6.02 | 5.75 | 5.9 | -1.01% | 52,107 | 30,723,747 |
| 2024-04-19 | 6.01 | 6.05 | 5.89 | 5.96 | -0.83% | 49,926 | 29,758,803 |
| 2024-04-18 | 6.07 | 6.2 | 5.85 | 6.01 | -0.99% | 74,250 | 44,991,399 |
| 2024-04-17 | 5.65 | 6.11 | 5.65 | 6.07 | +9.96% | 88,848 | 53,285,943 |
| 2024-04-16 | 6.26 | 6.34 | 5.51 | 5.52 | -13.34% | 118,707 | 68,247,440 |
| 2024-04-15 | 6.99 | 7 | 6.13 | 6.37 | -10.03% | 131,430 | 84,959,211 |
| 2024-04-12 | 7.39 | 7.45 | 7.03 | 7.08 | -4.32% | 112,433 | 80,641,810 |
| 2024-04-11 | 7.45 | 7.63 | 7.3 | 7.4 | -2.89% | 94,189 | 70,457,998 |
| 2024-04-10 | 7.66 | 8.04 | 7.45 | 7.62 | -1.55% | 124,702 | 96,905,527 |
| 2024-04-09 | 7.77 | 7.82 | 7.57 | 7.74 | -2.64% | 122,717 | 94,322,277 |
| 2024-04-08 | 7.69 | 8.16 | 7.43 | 7.95 | +2.45% | 176,340 | 137,916,812 |
| 2024-04-03 | 7.54 | 8.03 | 7.34 | 7.76 | +2.92% | 133,665 | 102,310,816 |
| 2024-04-02 | 7.4 | 7.58 | 7.37 | 7.54 | +1.48% | 77,700 | 58,220,745 |
| 2024-04-01 | 7.33 | 7.47 | 7.3 | 7.43 | +1.5% | 83,342 | 61,542,611 |
| 2024-03-29 | 7.17 | 7.42 | 7.15 | 7.32 | +1.39% | 78,582 | 57,353,199 |
| 2024-03-28 | 7 | 7.27 | 6.81 | 7.22 | +0.14% | 109,733 | 77,787,552 |
| 2024-03-27 | 7.18 | 7.65 | 7.14 | 7.21 | +0.28% | 138,837 | 102,758,871 |
| 2024-03-26 | 7.06 | 7.23 | 6.96 | 7.19 | +1.13% | 65,500 | 46,617,022 |
| 2024-03-25 | 7.26 | 7.38 | 7.06 | 7.11 | -3.27% | 76,223 | 55,213,994 |
| 2024-03-22 | 7.65 | 7.65 | 7.3 | 7.35 | -4.42% | 115,415 | 85,632,612 |
| 2024-03-21 | 7.37 | 7.71 | 7.33 | 7.69 | +3.78% | 120,355 | 90,983,257 |
| 2024-03-20 | 7.25 | 7.41 | 7.21 | 7.41 | +1.65% | 64,860 | 47,552,749 |
| 2024-03-19 | 7.3 | 7.42 | 7.24 | 7.29 | -0.14% | 86,158 | 63,070,432 |
| 2024-03-18 | 7.07 | 7.3 | 7.07 | 7.3 | +2.96% | 92,081 | 66,249,574 |
| 2024-03-15 | 6.96 | 7.26 | 6.96 | 7.09 | +0.85% | 82,060 | 58,336,002 |
| 2024-03-14 | 6.96 | 7.15 | 6.88 | 7.03 | +0.72% | 91,405 | 64,263,311 |
| 2024-03-13 | 6.98 | 7.08 | 6.87 | 6.98 | -0.71% | 73,359 | 51,089,939 |
| 2024-03-12 | 6.79 | 7.1 | 6.77 | 7.03 | +3.53% | 119,386 | 83,317,345 |
| 2024-03-11 | 6.66 | 6.79 | 6.66 | 6.79 | +1.65% | 67,439 | 45,433,098 |
| 2024-03-08 | 6.71 | 6.81 | 6.56 | 6.68 | -1.33% | 65,341 | 43,549,336 |
| 2024-03-07 | 6.67 | 6.9 | 6.65 | 6.77 | +1.65% | 101,197 | 68,500,959 |
| 2024-03-06 | 6.66 | 6.76 | 6.51 | 6.66 | -0.3% | 73,896 | 49,202,825 |
| 2024-03-05 | 6.87 | 6.88 | 6.62 | 6.68 | -4.3% | 99,757 | 66,972,016 |
| 2024-03-04 | 6.77 | 7.15 | 6.7 | 6.98 | +3.25% | 128,600 | 88,633,166 |
| 2024-03-01 | 6.78 | 6.82 | 6.63 | 6.76 | +0.45% | 84,276 | 56,758,187 |
| 2024-02-29 | 6.45 | 6.84 | 6.36 | 6.73 | +4.02% | 107,458 | 71,173,708 |
| 2024-02-28 | 7.27 | 7.49 | 6.41 | 6.47 | -10.88% | 174,592 | 121,945,097 |
| 2024-02-27 | 6.97 | 7.39 | 6.91 | 7.26 | +4.46% | 101,441 | 72,993,275 |
| 2024-02-26 | 6.75 | 7.08 | 6.74 | 6.95 | +2.21% | 100,095 | 69,251,174 |
| 2024-02-23 | 6.62 | 6.81 | 6.51 | 6.8 | +2.41% | 101,037 | 67,345,828 |
| 2024-02-22 | 6.32 | 6.64 | 6.3 | 6.64 | +5.23% | 105,557 | 68,553,977 |
| 2024-02-21 | 6.13 | 6.6 | 6.06 | 6.31 | +2.44% | 117,856 | 75,073,461 |
| 2024-02-20 | 5.95 | 6.25 | 5.89 | 6.16 | +2.67% | 93,806 | 57,466,081 |
| 2024-02-19 | 5.68 | 6.13 | 5.61 | 6 | +5.26% | 114,466 | 67,898,886 |
| 2024-02-08 | 5.15 | 5.75 | 4.99 | 5.7 | +9.4% | 139,565 | 75,946,487 |
| 2024-02-07 | 6.05 | 6.14 | 5.1 | 5.21 | -13.46% | 185,083 | 102,768,089 |
| 2024-02-06 | 5.76 | 6.55 | 5.31 | 6.02 | -5.05% | 175,563 | 102,068,261 |
| 2024-02-05 | 7.5 | 7.68 | 6.34 | 6.34 | -19.95% | 177,969 | 122,247,418 |
| 2024-02-02 | 7.58 | 8.18 | 7.3 | 7.92 | +3.26% | 178,362 | 139,365,076 |
| 2024-02-01 | 7.43 | 7.79 | 7.04 | 7.67 | +2.54% | 125,701 | 93,160,419 |
| 2024-01-31 | 8 | 8.08 | 7.44 | 7.48 | -7.08% | 83,593 | 64,356,239 |
| 2024-01-30 | 8.39 | 8.4 | 8.04 | 8.05 | -3.94% | 59,739 | 48,914,940 |
| 2024-01-29 | 8.66 | 8.77 | 8.36 | 8.38 | -3.79% | 69,772 | 59,589,108 |
| 2024-01-26 | 8.56 | 8.93 | 8.52 | 8.71 | +1.52% | 100,869 | 88,398,713 |
| 2024-01-25 | 8.36 | 8.6 | 8.2 | 8.58 | +1.66% | 93,832 | 79,015,848 |
| 2024-01-24 | 7.85 | 8.7 | 7.8 | 8.44 | +8.34% | 130,409 | 106,232,089 |
| 2024-01-23 | 7.89 | 7.95 | 7.68 | 7.79 | -1.77% | 60,989 | 47,415,441 |
| 2024-01-22 | 8.44 | 8.57 | 7.8 | 7.93 | -6.82% | 65,135 | 53,174,580 |
| 2024-01-19 | 8.64 | 8.7 | 8.5 | 8.51 | -2.18% | 45,206 | 38,721,928 |
| 2024-01-18 | 8.92 | 8.94 | 8.38 | 8.7 | -2.14% | 77,146 | 66,028,665 |
| 2024-01-17 | 9.24 | 9.31 | 8.88 | 8.89 | -4.61% | 60,253 | 54,474,570 |
| 2024-01-16 | 9.3 | 9.39 | 9.05 | 9.32 | -0.21% | 67,527 | 62,231,072 |
| 2024-01-15 | 9.27 | 9.45 | 9.19 | 9.34 | +0.65% | 54,606 | 50,959,797 |
| 2024-01-12 | 9.28 | 9.62 | 9.25 | 9.28 | -0.75% | 80,447 | 75,699,319 |
| 2024-01-11 | 9.24 | 9.38 | 9.13 | 9.35 | +0.65% | 102,850 | 95,453,641 |
| 2024-01-10 | 9.02 | 9.48 | 8.88 | 9.29 | +3.34% | 136,828 | 125,773,683 |
| 2024-01-09 | 8.97 | 9.06 | 8.9 | 8.99 | +1.01% | 50,651 | 45,521,598 |
| 2024-01-08 | 9.06 | 9.13 | 8.9 | 8.9 | -1.77% | 43,548 | 39,373,433 |
| 2024-01-05 | 9.33 | 9.39 | 9.04 | 9.06 | -2.58% | 70,266 | 64,398,677 |
| 2024-01-04 | 9.44 | 9.47 | 9.26 | 9.3 | -1.69% | 67,031 | 62,511,149 |
| 2024-01-03 | 9.56 | 9.6 | 9.33 | 9.46 | -1.56% | 95,482 | 90,072,221 |
| 2024-01-02 | 9.59 | 9.77 | 9.54 | 9.61 | +0.31% | 116,336 | 112,344,394 |
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：