股票概览
8.89
-3.26%
-0.3
9.22
开盘价
9.25
最高价
8.87
最低价
116,402
成交量
数据更新至: 2024-12-31
技术指标
9.21
MA5 (5日均线)
9.23
MA10 (10日均线)
9.52
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 | 9.22 | 9.25 | 8.87 | 8.89 | -3.26% | 116,402 | 105,064,651 |
| 2024-12-30 | 9.37 | 9.39 | 9.13 | 9.19 | -2.55% | 108,582 | 100,162,843 |
| 2024-12-27 | 9.37 | 9.54 | 9.29 | 9.43 | +0.43% | 94,844 | 89,499,790 |
| 2024-12-26 | 9.1 | 9.44 | 9.1 | 9.39 | +2.74% | 101,000 | 94,301,889 |
| 2024-12-25 | 9.27 | 9.27 | 8.96 | 9.14 | -1.4% | 97,292 | 88,469,619 |
| 2024-12-24 | 9.07 | 9.3 | 9.03 | 9.27 | +2.43% | 82,927 | 76,395,630 |
| 2024-12-23 | 9.41 | 9.44 | 9.02 | 9.05 | -4.03% | 113,061 | 103,756,960 |
| 2024-12-20 | 9.34 | 9.51 | 9.28 | 9.43 | +0.75% | 90,676 | 85,300,308 |
| 2024-12-19 | 9.01 | 9.39 | 9 | 9.36 | +2.74% | 118,308 | 109,085,223 |
| 2024-12-18 | 9.2 | 9.24 | 9 | 9.11 | -0.33% | 84,733 | 77,382,210 |
| 2024-12-17 | 9.52 | 9.54 | 9.12 | 9.14 | -4.49% | 110,106 | 102,281,926 |
| 2024-12-16 | 9.62 | 9.72 | 9.5 | 9.57 | -0.73% | 92,894 | 89,384,917 |
| 2024-12-13 | 9.95 | 9.95 | 9.6 | 9.64 | -3.12% | 151,501 | 147,730,018 |
| 2024-12-12 | 10 | 10.07 | 9.81 | 9.95 | -0.9% | 138,616 | 137,493,381 |
| 2024-12-11 | 10 | 10.08 | 9.95 | 10.04 | +0.2% | 141,706 | 142,017,473 |
| 2024-12-10 | 10.5 | 10.59 | 9.98 | 10.02 | -0.69% | 244,503 | 249,652,608 |
| 2024-12-09 | 9.96 | 10.14 | 9.9 | 10.09 | +1.51% | 189,568 | 190,092,476 |
| 2024-12-06 | 9.99 | 10.07 | 9.75 | 9.94 | +0.2% | 175,685 | 173,769,146 |
| 2024-12-05 | 9.81 | 10.03 | 9.78 | 9.92 | +0.4% | 151,098 | 149,879,029 |
| 2024-12-04 | 9.88 | 10.12 | 9.8 | 9.88 | -0.2% | 205,142 | 204,158,075 |
| 2024-12-03 | 9.99 | 10.16 | 9.85 | 9.9 | -0.5% | 267,192 | 266,619,311 |
| 2024-12-02 | 9.57 | 9.99 | 9.52 | 9.95 | +4.63% | 252,295 | 248,122,753 |
| 2024-11-29 | 9.22 | 9.54 | 9.16 | 9.51 | +2.59% | 141,628 | 132,777,852 |
| 2024-11-28 | 9.16 | 9.42 | 9.13 | 9.27 | +1.09% | 119,573 | 111,238,560 |
| 2024-11-27 | 9 | 9.17 | 8.77 | 9.17 | +1.89% | 85,929 | 76,885,098 |
| 2024-11-26 | 9.16 | 9.24 | 8.96 | 9 | -2.07% | 80,593 | 73,048,294 |
| 2024-11-25 | 9.25 | 9.34 | 9 | 9.19 | +0.33% | 91,866 | 83,788,999 |
| 2024-11-22 | 9.49 | 9.6 | 9.12 | 9.16 | -3.78% | 150,152 | 141,480,907 |
| 2024-11-21 | 9.32 | 9.71 | 9.21 | 9.52 | +2.59% | 183,828 | 174,790,277 |
| 2024-11-20 | 9.04 | 9.34 | 9.04 | 9.28 | +2.09% | 104,653 | 96,987,471 |
| 2024-11-19 | 8.81 | 9.1 | 8.81 | 9.09 | +3.18% | 89,436 | 80,185,410 |
| 2024-11-18 | 9.12 | 9.19 | 8.74 | 8.81 | -2.76% | 118,593 | 105,652,612 |
| 2024-11-15 | 9.23 | 9.32 | 9.05 | 9.06 | -1.63% | 92,435 | 85,073,157 |
| 2024-11-14 | 9.58 | 9.63 | 9.17 | 9.21 | -4.16% | 114,782 | 107,633,773 |
| 2024-11-13 | 9.55 | 9.7 | 9.4 | 9.61 | -0.41% | 103,394 | 98,670,190 |
| 2024-11-12 | 9.91 | 9.97 | 9.57 | 9.65 | -2.33% | 160,422 | 156,614,729 |
| 2024-11-11 | 9.77 | 9.88 | 9.68 | 9.88 | +1.02% | 177,851 | 173,910,164 |
| 2024-11-08 | 9.9 | 10.08 | 9.74 | 9.78 | -0.2% | 172,809 | 170,636,562 |
| 2024-11-07 | 9.71 | 9.82 | 9.6 | 9.8 | +0.51% | 160,407 | 156,259,493 |
| 2024-11-06 | 9.47 | 9.99 | 9.43 | 9.75 | +3.39% | 231,830 | 225,820,782 |
| 2024-11-05 | 9.18 | 9.45 | 9.1 | 9.43 | +1.07% | 155,742 | 145,038,747 |
| 2024-11-04 | 9.07 | 9.43 | 9.05 | 9.33 | +2.98% | 95,121 | 88,325,912 |
| 2024-11-01 | 9.41 | 9.42 | 9.03 | 9.06 | -3.92% | 114,927 | 105,626,500 |
| 2024-10-31 | 9.38 | 9.51 | 9.34 | 9.43 | +0.11% | 108,796 | 102,543,153 |
| 2024-10-30 | 9.3 | 9.44 | 9.25 | 9.42 | +1.51% | 97,961 | 91,521,171 |
| 2024-10-29 | 9.62 | 9.68 | 9.26 | 9.28 | -3.53% | 150,504 | 141,965,858 |
| 2024-10-28 | 9.51 | 9.65 | 9.4 | 9.62 | +1.8% | 120,288 | 114,938,686 |
| 2024-10-25 | 9.38 | 9.47 | 9.31 | 9.45 | +1.18% | 85,945 | 80,711,146 |
| 2024-10-24 | 9.3 | 9.35 | 9.19 | 9.34 | +0.21% | 67,636 | 62,693,006 |
| 2024-10-23 | 9.53 | 9.54 | 9.28 | 9.32 | -1.89% | 112,174 | 105,293,996 |
| 2024-10-22 | 9.36 | 9.52 | 9.27 | 9.5 | +0.85% | 113,810 | 106,905,897 |
| 2024-10-21 | 9.15 | 9.48 | 9.03 | 9.42 | +4.09% | 178,916 | 165,981,576 |
| 2024-10-18 | 8.65 | 9.25 | 8.65 | 9.05 | +4.38% | 156,079 | 139,587,209 |
| 2024-10-17 | 8.73 | 8.85 | 8.67 | 8.67 | -0.12% | 94,185 | 82,601,005 |
| 2024-10-16 | 8.54 | 8.75 | 8.5 | 8.68 | +0.46% | 80,528 | 69,634,875 |
| 2024-10-15 | 8.71 | 8.85 | 8.6 | 8.64 | -1.48% | 109,312 | 95,545,158 |
| 2024-10-14 | 8.7 | 8.8 | 8.41 | 8.77 | +2.21% | 137,744 | 119,334,748 |
| 2024-10-11 | 9.11 | 9.13 | 8.47 | 8.58 | -5.61% | 148,399 | 129,743,947 |
| 2024-10-10 | 9.17 | 9.44 | 9.01 | 9.09 | -0.11% | 173,153 | 159,633,620 |
| 2024-10-09 | 9.9 | 9.9 | 9.09 | 9.1 | -11.91% | 256,299 | 242,841,621 |
| 2024-10-08 | 11.01 | 11.01 | 9.77 | 10.33 | +11.31% | 401,626 | 414,122,015 |
| 2024-09-30 | 8.56 | 9.49 | 8.35 | 9.28 | +13.17% | 273,103 | 241,590,857 |
| 2024-09-27 | 8.01 | 8.33 | 7.89 | 8.2 | +3.67% | 126,055 | 102,129,206 |
| 2024-09-26 | 7.66 | 7.91 | 7.66 | 7.91 | +2.73% | 71,901 | 56,149,352 |
| 2024-09-25 | 7.79 | 7.91 | 7.67 | 7.7 | -0.39% | 87,764 | 68,436,091 |
| 2024-09-24 | 7.53 | 7.75 | 7.48 | 7.73 | +2.66% | 62,535 | 47,766,969 |
| 2024-09-23 | 7.48 | 7.53 | 7.4 | 7.53 | +0.8% | 27,666 | 20,719,575 |
| 2024-09-20 | 7.48 | 7.48 | 7.38 | 7.47 | -0.13% | 27,512 | 20,440,843 |
| 2024-09-19 | 7.38 | 7.57 | 7.33 | 7.48 | +2.05% | 38,922 | 29,039,520 |
| 2024-09-18 | 7.37 | 7.41 | 7.2 | 7.33 | -0.54% | 31,937 | 23,293,357 |
| 2024-09-13 | 7.51 | 7.53 | 7.35 | 7.37 | -2.12% | 48,114 | 35,687,281 |
| 2024-09-12 | 7.59 | 7.61 | 7.5 | 7.53 | -0.79% | 34,525 | 26,048,647 |
| 2024-09-11 | 7.52 | 7.61 | 7.45 | 7.59 | +0.93% | 46,710 | 35,269,370 |
| 2024-09-10 | 7.4 | 7.52 | 7.34 | 7.52 | +1.62% | 32,647 | 24,272,286 |
| 2024-09-09 | 7.31 | 7.48 | 7.25 | 7.4 | +0.41% | 30,329 | 22,410,391 |
| 2024-09-06 | 7.53 | 7.53 | 7.35 | 7.37 | -1.34% | 35,601 | 26,430,399 |
| 2024-09-05 | 7.44 | 7.51 | 7.41 | 7.47 | +0.54% | 26,970 | 20,133,227 |
| 2024-09-04 | 7.4 | 7.53 | 7.33 | 7.43 | -0.4% | 42,651 | 31,736,936 |
| 2024-09-03 | 7.37 | 7.52 | 7.31 | 7.46 | +1.22% | 52,171 | 38,843,528 |
| 2024-09-02 | 7.36 | 7.51 | 7.35 | 7.37 | -0.27% | 65,151 | 48,426,949 |
| 2024-08-30 | 7.27 | 7.48 | 7.22 | 7.39 | +2.07% | 85,916 | 63,421,186 |
| 2024-08-29 | 7.21 | 7.33 | 7.07 | 7.24 | +3.72% | 90,140 | 64,974,449 |
| 2024-08-28 | 6.9 | 7.04 | 6.82 | 6.98 | +1.16% | 19,953 | 13,897,834 |
| 2024-08-27 | 6.98 | 7.02 | 6.86 | 6.9 | -1.43% | 27,510 | 19,078,569 |
| 2024-08-26 | 6.82 | 7.02 | 6.82 | 7 | +1.01% | 18,680 | 13,000,253 |
| 2024-08-23 | 7.08 | 7.08 | 6.88 | 6.93 | -2.12% | 39,827 | 27,637,391 |
| 2024-08-22 | 7.15 | 7.15 | 7.06 | 7.08 | -0.42% | 23,693 | 16,806,457 |
| 2024-08-21 | 7.05 | 7.14 | 7.03 | 7.11 | +0.57% | 17,774 | 12,631,549 |
| 2024-08-20 | 7.17 | 7.22 | 7.02 | 7.07 | -1.67% | 25,332 | 17,964,563 |
| 2024-08-19 | 7.25 | 7.29 | 7.18 | 7.19 | -0.69% | 26,204 | 18,974,440 |
| 2024-08-16 | 7.21 | 7.26 | 7.17 | 7.24 | +0.56% | 24,445 | 17,664,951 |
| 2024-08-15 | 7.1 | 7.23 | 7.05 | 7.2 | +1.55% | 25,359 | 18,158,498 |
| 2024-08-14 | 7.25 | 7.29 | 7.09 | 7.09 | -1.53% | 25,657 | 18,363,152 |
| 2024-08-13 | 7.1 | 7.2 | 7.05 | 7.2 | +1.55% | 26,357 | 18,798,859 |
| 2024-08-12 | 7.14 | 7.14 | 7.05 | 7.09 | -0.56% | 19,729 | 13,991,065 |
| 2024-08-09 | 7.2 | 7.26 | 7.13 | 7.13 | -0.83% | 17,963 | 12,916,136 |
| 2024-08-08 | 7.17 | 7.21 | 7.05 | 7.19 | +0.7% | 25,365 | 18,119,285 |
| 2024-08-07 | 7.21 | 7.23 | 7.14 | 7.14 | -0.56% | 25,289 | 18,148,992 |
| 2024-08-06 | 7.05 | 7.25 | 7.05 | 7.18 | +2.13% | 24,484 | 17,533,946 |
| 2024-08-05 | 7.2 | 7.28 | 7.02 | 7.03 | -2.9% | 34,141 | 24,398,419 |
| 2024-08-02 | 7.33 | 7.4 | 7.22 | 7.24 | -1.23% | 40,109 | 29,365,238 |
| 2024-08-01 | 7.27 | 7.4 | 7.23 | 7.33 | +0.96% | 43,866 | 32,220,839 |
| 2024-07-31 | 6.98 | 7.27 | 6.96 | 7.26 | +3.86% | 46,641 | 33,526,732 |
| 2024-07-30 | 6.98 | 7.06 | 6.81 | 6.99 | +0.58% | 33,000 | 23,003,558 |
| 2024-07-29 | 6.98 | 7 | 6.93 | 6.95 | -0.29% | 25,746 | 17,928,718 |
| 2024-07-26 | 6.81 | 6.98 | 6.79 | 6.97 | +2.95% | 37,982 | 26,247,696 |
| 2024-07-25 | 6.7 | 6.82 | 6.62 | 6.77 | +0.89% | 27,954 | 18,801,453 |
| 2024-07-24 | 6.84 | 6.84 | 6.61 | 6.71 | -1.18% | 32,093 | 21,560,860 |
| 2024-07-23 | 6.96 | 6.97 | 6.78 | 6.79 | -2.16% | 30,870 | 21,178,530 |
| 2024-07-22 | 6.97 | 7.01 | 6.88 | 6.94 | 0% | 26,988 | 18,754,631 |
| 2024-07-19 | 6.96 | 7.06 | 6.88 | 6.94 | +0.43% | 33,863 | 23,618,716 |
| 2024-07-18 | 6.93 | 6.94 | 6.75 | 6.91 | -0.29% | 40,585 | 27,761,645 |
| 2024-07-17 | 7.08 | 7.08 | 6.92 | 6.93 | -2.26% | 41,343 | 28,846,087 |
| 2024-07-16 | 7.12 | 7.16 | 7.01 | 7.09 | -0.56% | 30,587 | 21,632,720 |
| 2024-07-15 | 7.36 | 7.36 | 7.1 | 7.13 | -2.86% | 41,838 | 29,985,945 |
| 2024-07-12 | 7.38 | 7.45 | 7.3 | 7.34 | -0.41% | 39,164 | 28,843,820 |
| 2024-07-11 | 7.23 | 7.37 | 7.19 | 7.37 | +3.66% | 47,581 | 34,752,178 |
| 2024-07-10 | 7.1 | 7.19 | 7.08 | 7.11 | -0.28% | 23,866 | 17,017,044 |
| 2024-07-09 | 6.9 | 7.15 | 6.89 | 7.13 | +2.59% | 37,513 | 26,374,976 |
| 2024-07-08 | 7.11 | 7.13 | 6.93 | 6.95 | -2.8% | 35,543 | 24,946,614 |
| 2024-07-05 | 7.09 | 7.18 | 7 | 7.15 | +0.85% | 35,175 | 24,895,179 |
| 2024-07-04 | 7.29 | 7.36 | 7.06 | 7.09 | -2.34% | 46,205 | 33,209,166 |
| 2024-07-03 | 7.43 | 7.43 | 7.25 | 7.26 | -2.29% | 42,529 | 31,052,409 |
| 2024-07-02 | 7.38 | 7.52 | 7.38 | 7.43 | +0.68% | 46,702 | 34,780,498 |
| 2024-07-01 | 7.4 | 7.44 | 7.28 | 7.38 | -0.54% | 59,060 | 43,412,114 |
| 2024-06-28 | 7.27 | 7.51 | 7.22 | 7.42 | +2.49% | 46,833 | 34,759,760 |
| 2024-06-27 | 7.33 | 7.45 | 7.22 | 7.24 | -1.63% | 41,166 | 30,233,687 |
| 2024-06-26 | 7.11 | 7.38 | 7.07 | 7.36 | +3.52% | 39,164 | 28,317,397 |
| 2024-06-25 | 7.18 | 7.24 | 7.04 | 7.11 | +0.71% | 43,838 | 31,263,380 |
| 2024-06-24 | 7.27 | 7.32 | 7.01 | 7.06 | -3.42% | 56,283 | 40,087,913 |
| 2024-06-21 | 7.36 | 7.39 | 7.26 | 7.31 | -0.68% | 35,223 | 25,788,355 |
| 2024-06-20 | 7.45 | 7.55 | 7.34 | 7.36 | -2.13% | 41,762 | 30,946,237 |
| 2024-06-19 | 7.63 | 7.64 | 7.49 | 7.52 | -0.92% | 30,310 | 22,883,091 |
| 2024-06-18 | 7.4 | 7.6 | 7.4 | 7.59 | +2.15% | 35,559 | 26,765,368 |
| 2024-06-17 | 7.41 | 7.53 | 7.38 | 7.43 | -0.27% | 42,590 | 31,746,768 |
| 2024-06-14 | 7.47 | 7.59 | 7.4 | 7.45 | -0.93% | 73,854 | 55,178,065 |
| 2024-06-13 | 7.66 | 7.69 | 7.49 | 7.52 | -6.23% | 62,755 | 47,469,074 |
| 2024-06-12 | 7.93 | 8.05 | 7.9 | 8.02 | +1.13% | 71,207 | 56,960,346 |
| 2024-06-11 | 8 | 8.06 | 7.83 | 7.93 | -0.75% | 61,880 | 48,922,874 |
| 2024-06-07 | 7.78 | 8.03 | 7.77 | 7.99 | +4.31% | 83,246 | 65,690,932 |
| 2024-06-06 | 7.89 | 7.96 | 7.59 | 7.66 | -2.79% | 98,578 | 76,049,666 |
| 2024-06-05 | 8.14 | 8.14 | 7.87 | 7.88 | -2.84% | 75,366 | 60,138,367 |
| 2024-06-04 | 8.15 | 8.23 | 8.04 | 8.11 | -0.86% | 88,292 | 71,634,296 |
| 2024-06-03 | 8.39 | 8.46 | 8.08 | 8.18 | -2.27% | 85,958 | 71,030,832 |
| 2024-05-31 | 8.25 | 8.4 | 8.23 | 8.37 | +1.21% | 44,007 | 36,676,398 |
| 2024-05-30 | 8.3 | 8.38 | 8.21 | 8.27 | -0.48% | 50,982 | 42,218,688 |
| 2024-05-29 | 8.3 | 8.41 | 8.27 | 8.31 | 0% | 35,994 | 30,014,829 |
| 2024-05-28 | 8.34 | 8.46 | 8.3 | 8.31 | -1.07% | 43,581 | 36,473,436 |
| 2024-05-27 | 8.3 | 8.4 | 8.2 | 8.4 | +1.69% | 41,566 | 34,452,058 |
| 2024-05-24 | 8.28 | 8.39 | 8.24 | 8.26 | -1.43% | 51,704 | 42,969,406 |
| 2024-05-23 | 8.37 | 8.55 | 8.32 | 8.38 | -0.59% | 73,817 | 62,294,700 |
| 2024-05-22 | 8.37 | 8.5 | 8.35 | 8.43 | +0.48% | 44,102 | 37,200,320 |
| 2024-05-21 | 8.47 | 8.52 | 8.3 | 8.39 | -1.06% | 68,890 | 57,796,963 |
| 2024-05-20 | 8.51 | 8.58 | 8.44 | 8.48 | -0.93% | 67,865 | 57,648,111 |
| 2024-05-17 | 8.49 | 8.56 | 8.43 | 8.56 | +0.82% | 62,493 | 53,116,420 |
| 2024-05-16 | 8.52 | 8.58 | 8.4 | 8.49 | +0.12% | 98,708 | 83,816,579 |
| 2024-05-15 | 8.69 | 8.72 | 8.47 | 8.48 | -3.42% | 136,195 | 116,857,785 |
| 2024-05-14 | 8.74 | 8.95 | 8.74 | 8.78 | +0.8% | 99,023 | 87,357,734 |
| 2024-05-13 | 8.95 | 8.95 | 8.65 | 8.71 | -3.33% | 145,854 | 127,925,849 |
| 2024-05-10 | 8.7 | 9.39 | 8.65 | 9.01 | +3.8% | 253,395 | 229,385,649 |
| 2024-05-09 | 8.43 | 8.72 | 8.43 | 8.68 | +2.72% | 102,576 | 88,278,794 |
| 2024-05-08 | 8.49 | 8.54 | 8.4 | 8.45 | -0.94% | 73,235 | 61,967,671 |
| 2024-05-07 | 8.48 | 8.69 | 8.44 | 8.53 | +0.12% | 127,041 | 108,568,085 |
| 2024-05-06 | 8.41 | 8.52 | 8.31 | 8.52 | +2.65% | 110,743 | 93,490,087 |
| 2024-04-30 | 8.19 | 8.37 | 8.19 | 8.3 | +1.1% | 100,616 | 83,226,276 |
| 2024-04-29 | 8.16 | 8.25 | 8.14 | 8.21 | +0.37% | 88,238 | 72,255,463 |
| 2024-04-26 | 8.27 | 8.33 | 8.13 | 8.18 | -1.33% | 124,235 | 101,980,229 |
| 2024-04-25 | 8.05 | 8.29 | 7.96 | 8.29 | +2.35% | 121,963 | 98,995,640 |
| 2024-04-24 | 8.04 | 8.1 | 7.98 | 8.1 | +0.87% | 73,697 | 59,167,960 |
| 2024-04-23 | 8.07 | 8.11 | 7.95 | 8.03 | -0.25% | 74,460 | 59,732,709 |
| 2024-04-22 | 8 | 8.18 | 7.95 | 8.05 | +0.12% | 114,045 | 91,600,726 |
| 2024-04-19 | 8.05 | 8.11 | 7.92 | 8.04 | -1.11% | 92,463 | 73,911,076 |
| 2024-04-18 | 8 | 8.15 | 7.89 | 8.13 | +0.99% | 130,925 | 105,376,901 |
| 2024-04-17 | 7.51 | 8.11 | 7.48 | 8.05 | +9.67% | 144,740 | 114,017,681 |
| 2024-04-16 | 7.72 | 7.76 | 7.25 | 7.34 | -6.02% | 121,231 | 90,310,001 |
| 2024-04-15 | 7.75 | 8.08 | 7.64 | 7.81 | +1.69% | 103,832 | 81,252,200 |
| 2024-04-12 | 7.77 | 7.85 | 7.64 | 7.68 | -1.03% | 44,318 | 34,406,045 |
| 2024-04-11 | 7.6 | 7.85 | 7.54 | 7.76 | +1.44% | 45,887 | 35,512,543 |
| 2024-04-10 | 7.84 | 7.87 | 7.53 | 7.65 | -1.8% | 62,804 | 48,185,329 |
| 2024-04-09 | 7.72 | 7.85 | 7.68 | 7.79 | +0.52% | 41,217 | 31,992,592 |
| 2024-04-08 | 8.02 | 8.04 | 7.72 | 7.75 | -3.37% | 58,492 | 45,904,486 |
| 2024-04-03 | 7.88 | 8.06 | 7.79 | 8.02 | +1.65% | 73,469 | 58,372,328 |
| 2024-04-02 | 7.92 | 8.06 | 7.84 | 7.89 | -0.38% | 58,757 | 46,562,663 |
| 2024-04-01 | 7.81 | 7.95 | 7.81 | 7.92 | +1.67% | 66,781 | 52,742,628 |
| 2024-03-29 | 7.67 | 7.8 | 7.63 | 7.79 | +1.7% | 47,164 | 36,367,700 |
| 2024-03-28 | 7.54 | 7.75 | 7.5 | 7.66 | +2% | 58,024 | 44,369,515 |
| 2024-03-27 | 7.63 | 7.93 | 7.5 | 7.51 | -1.96% | 81,799 | 63,130,059 |
| 2024-03-26 | 7.52 | 7.69 | 7.45 | 7.66 | +1.46% | 74,386 | 56,186,782 |
| 2024-03-25 | 7.81 | 7.85 | 7.5 | 7.55 | -3.58% | 80,070 | 61,612,075 |
| 2024-03-22 | 7.84 | 7.89 | 7.65 | 7.83 | -0.25% | 52,940 | 41,162,241 |
| 2024-03-21 | 7.8 | 7.87 | 7.73 | 7.85 | +0.77% | 33,830 | 26,449,685 |
| 2024-03-20 | 7.8 | 7.8 | 7.7 | 7.79 | -0.13% | 32,883 | 25,489,161 |
| 2024-03-19 | 7.81 | 7.88 | 7.76 | 7.8 | -0.13% | 41,489 | 32,453,991 |
| 2024-03-18 | 7.62 | 7.84 | 7.62 | 7.81 | +2.9% | 57,213 | 44,428,808 |
| 2024-03-15 | 7.44 | 7.59 | 7.41 | 7.59 | +2.43% | 46,862 | 35,266,219 |
| 2024-03-14 | 7.47 | 7.51 | 7.3 | 7.41 | -0.67% | 40,924 | 30,380,494 |
| 2024-03-13 | 7.46 | 7.5 | 7.4 | 7.46 | -0.13% | 38,690 | 28,848,172 |
| 2024-03-12 | 7.48 | 7.54 | 7.4 | 7.47 | +0.13% | 51,649 | 38,432,365 |
| 2024-03-11 | 7.42 | 7.47 | 7.36 | 7.46 | +0.4% | 45,578 | 33,817,091 |
| 2024-03-08 | 7.36 | 7.48 | 7.28 | 7.43 | +0.81% | 60,070 | 44,195,260 |
| 2024-03-07 | 7.18 | 7.59 | 7.17 | 7.37 | +3.37% | 154,614 | 114,965,147 |
| 2024-03-06 | 6.9 | 7.2 | 6.9 | 7.13 | +2.59% | 59,349 | 42,038,900 |
| 2024-03-05 | 7.04 | 7.05 | 6.92 | 6.95 | -1.7% | 42,425 | 29,597,820 |
| 2024-03-04 | 7.09 | 7.15 | 6.97 | 7.07 | -0.28% | 48,834 | 34,468,743 |
| 2024-03-01 | 6.96 | 7.13 | 6.94 | 7.09 | +1.87% | 59,174 | 41,698,720 |
| 2024-02-29 | 6.58 | 6.96 | 6.58 | 6.96 | +4.5% | 73,468 | 50,338,956 |
| 2024-02-28 | 7.1 | 7.22 | 6.64 | 6.66 | -6.85% | 108,339 | 75,729,251 |
| 2024-02-27 | 7.05 | 7.15 | 7 | 7.15 | +0.85% | 66,515 | 47,083,091 |
| 2024-02-26 | 7.03 | 7.19 | 7.02 | 7.09 | +1.43% | 114,177 | 81,011,578 |
| 2024-02-23 | 6.85 | 7.18 | 6.77 | 6.99 | +5.91% | 114,752 | 79,506,026 |
| 2024-02-22 | 6.49 | 6.61 | 6.46 | 6.6 | +1.69% | 38,870 | 25,443,125 |
| 2024-02-21 | 6.34 | 6.68 | 6.33 | 6.49 | +0.78% | 49,233 | 32,320,317 |
| 2024-02-20 | 6.35 | 6.46 | 6.24 | 6.44 | +0.63% | 36,441 | 23,355,350 |
| 2024-02-19 | 6.3 | 6.63 | 6.3 | 6.4 | +2.4% | 75,296 | 48,543,364 |
| 2024-02-08 | 5.7 | 6.32 | 5.62 | 6.25 | +9.65% | 98,224 | 58,401,145 |
| 2024-02-07 | 5.71 | 5.9 | 5.57 | 5.7 | -0.7% | 92,140 | 52,777,985 |
| 2024-02-06 | 5.44 | 5.93 | 5.11 | 5.74 | +5.13% | 100,439 | 55,152,851 |
| 2024-02-05 | 5.85 | 5.88 | 5.32 | 5.46 | -8.08% | 116,573 | 64,266,362 |
| 2024-02-02 | 6.24 | 6.33 | 5.77 | 5.94 | -4.65% | 76,253 | 45,928,835 |
| 2024-02-01 | 6.23 | 6.31 | 6.04 | 6.23 | -0.16% | 79,868 | 49,536,619 |
| 2024-01-31 | 6.59 | 6.64 | 6.2 | 6.24 | -5.02% | 99,566 | 63,815,739 |
| 2024-01-30 | 6.73 | 6.79 | 6.57 | 6.57 | -2.52% | 60,445 | 40,227,886 |
| 2024-01-29 | 7.03 | 7.05 | 6.7 | 6.74 | -3.3% | 66,594 | 45,327,572 |
| 2024-01-26 | 7.03 | 7.12 | 6.96 | 6.97 | -0.71% | 39,896 | 28,053,376 |
| 2024-01-25 | 6.83 | 7.03 | 6.74 | 7.02 | +2.78% | 55,850 | 38,642,939 |
| 2024-01-24 | 6.77 | 6.86 | 6.53 | 6.83 | +1.49% | 77,665 | 51,956,755 |
| 2024-01-23 | 6.66 | 6.79 | 6.54 | 6.73 | +0.9% | 97,236 | 64,556,902 |
| 2024-01-22 | 7.02 | 7.07 | 6.63 | 6.67 | -5.39% | 75,777 | 52,142,303 |
| 2024-01-19 | 7.2 | 7.23 | 7.02 | 7.05 | -2.22% | 52,360 | 37,169,871 |
| 2024-01-18 | 7.37 | 7.39 | 7.01 | 7.21 | -2.04% | 70,227 | 50,240,406 |
| 2024-01-17 | 7.58 | 7.59 | 7.36 | 7.36 | -2.65% | 40,072 | 29,959,680 |
| 2024-01-16 | 7.6 | 7.66 | 7.44 | 7.56 | -0.66% | 52,041 | 39,161,980 |
| 2024-01-15 | 7.57 | 7.64 | 7.46 | 7.61 | +0.79% | 50,496 | 38,253,499 |
| 2024-01-12 | 7.7 | 7.76 | 7.55 | 7.55 | -1.95% | 52,730 | 40,367,037 |
| 2024-01-11 | 7.54 | 7.73 | 7.52 | 7.7 | +2.26% | 45,567 | 34,782,010 |
| 2024-01-10 | 7.64 | 7.73 | 7.51 | 7.53 | -1.31% | 45,000 | 34,217,769 |
| 2024-01-09 | 7.55 | 7.77 | 7.53 | 7.63 | +1.19% | 53,824 | 41,347,795 |
| 2024-01-08 | 7.67 | 7.68 | 7.53 | 7.54 | -1.69% | 54,350 | 41,242,443 |
| 2024-01-05 | 7.79 | 7.83 | 7.62 | 7.67 | -1.16% | 45,038 | 34,778,606 |
| 2024-01-04 | 7.83 | 7.83 | 7.74 | 7.76 | -0.64% | 35,182 | 27,376,216 |
| 2024-01-03 | 7.88 | 7.88 | 7.75 | 7.81 | -0.51% | 51,314 | 40,053,828 |
| 2024-01-02 | 7.78 | 7.9 | 7.76 | 7.85 | +1.03% | 59,383 | 46,613,266 |
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：