股票概览
8.25
-3.28%
-0.28
8.53
开盘价
8.59
最高价
8.24
最低价
46,770
成交量
数据更新至: 2024-12-31
技术指标
8.46
MA5 (5日均线)
8.59
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 | 8.53 | 8.59 | 8.24 | 8.25 | -3.28% | 46,770 | 39,158,085 |
| 2024-12-30 | 8.62 | 8.63 | 8.41 | 8.53 | -1.04% | 47,387 | 40,241,080 |
| 2024-12-27 | 8.48 | 8.72 | 8.44 | 8.62 | +2.01% | 45,442 | 39,131,445 |
| 2024-12-26 | 8.46 | 8.56 | 8.39 | 8.45 | -0.12% | 33,689 | 28,598,633 |
| 2024-12-25 | 8.63 | 8.73 | 8.27 | 8.46 | -1.05% | 52,586 | 44,486,301 |
| 2024-12-24 | 8.6 | 8.64 | 8.41 | 8.55 | +0.12% | 44,937 | 38,266,141 |
| 2024-12-23 | 8.99 | 8.99 | 8.52 | 8.54 | -4.26% | 60,809 | 52,797,189 |
| 2024-12-20 | 8.69 | 8.98 | 8.68 | 8.92 | +2.06% | 57,998 | 51,430,567 |
| 2024-12-19 | 8.72 | 8.8 | 8.56 | 8.74 | -0.68% | 42,372 | 36,764,468 |
| 2024-12-18 | 8.88 | 8.93 | 8.68 | 8.8 | -0.9% | 51,062 | 44,999,197 |
| 2024-12-17 | 9.22 | 9.25 | 8.83 | 8.88 | -4% | 70,427 | 63,314,524 |
| 2024-12-16 | 9.26 | 9.45 | 9.18 | 9.25 | +0.33% | 47,213 | 43,921,057 |
| 2024-12-13 | 9.46 | 9.48 | 9.17 | 9.22 | -2.85% | 59,738 | 55,610,394 |
| 2024-12-12 | 9.4 | 9.51 | 9.29 | 9.49 | +0.96% | 64,209 | 60,621,104 |
| 2024-12-11 | 9.38 | 9.47 | 9.32 | 9.4 | +0.21% | 66,832 | 62,737,463 |
| 2024-12-10 | 9.75 | 9.87 | 9.37 | 9.38 | -2.19% | 156,100 | 149,489,194 |
| 2024-12-09 | 9.53 | 9.78 | 9.52 | 9.59 | +0.95% | 94,757 | 91,213,565 |
| 2024-12-06 | 9.42 | 9.58 | 9.27 | 9.5 | +0.85% | 70,072 | 65,972,732 |
| 2024-12-05 | 9.4 | 9.49 | 9.3 | 9.42 | -0.84% | 83,986 | 78,794,173 |
| 2024-12-04 | 9.46 | 9.87 | 9.28 | 9.5 | +0.42% | 125,832 | 119,919,003 |
| 2024-12-03 | 9.4 | 9.74 | 9.23 | 9.46 | +0.64% | 92,426 | 87,439,476 |
| 2024-12-02 | 9.25 | 9.44 | 9.22 | 9.4 | +1.95% | 75,331 | 70,617,306 |
| 2024-11-29 | 9.08 | 9.22 | 9 | 9.22 | +1.77% | 70,450 | 64,544,563 |
| 2024-11-28 | 8.94 | 9.17 | 8.92 | 9.06 | +0.67% | 64,063 | 58,174,398 |
| 2024-11-27 | 8.95 | 9.1 | 8.73 | 9 | +0.33% | 77,770 | 69,098,127 |
| 2024-11-26 | 8.98 | 9.19 | 8.93 | 8.97 | +0.11% | 58,234 | 52,917,439 |
| 2024-11-25 | 8.9 | 8.97 | 8.79 | 8.96 | +1.93% | 49,581 | 44,070,152 |
| 2024-11-22 | 9.34 | 9.36 | 8.78 | 8.79 | -5.69% | 91,267 | 82,652,509 |
| 2024-11-21 | 9.33 | 9.37 | 9.13 | 9.32 | -0.64% | 124,565 | 115,124,579 |
| 2024-11-20 | 9.15 | 9.68 | 8.91 | 9.38 | +6.83% | 185,292 | 173,523,367 |
| 2024-11-19 | 8.6 | 8.79 | 8.55 | 8.78 | +2.69% | 45,287 | 39,270,446 |
| 2024-11-18 | 8.79 | 8.87 | 8.52 | 8.55 | -2.17% | 59,254 | 51,328,263 |
| 2024-11-15 | 8.96 | 9.05 | 8.73 | 8.74 | -2.89% | 57,528 | 51,349,142 |
| 2024-11-14 | 9.26 | 9.28 | 8.99 | 9 | -2.81% | 62,194 | 56,633,323 |
| 2024-11-13 | 9.37 | 9.52 | 9.09 | 9.26 | -2.11% | 89,525 | 82,869,931 |
| 2024-11-12 | 9.29 | 9.7 | 9.25 | 9.46 | +1.61% | 144,369 | 137,541,221 |
| 2024-11-11 | 9.21 | 9.34 | 9.15 | 9.31 | +1.09% | 75,325 | 69,573,461 |
| 2024-11-08 | 9.45 | 9.53 | 9.18 | 9.21 | -1.92% | 101,181 | 94,325,380 |
| 2024-11-07 | 8.91 | 9.4 | 8.86 | 9.39 | +5.27% | 129,558 | 119,772,658 |
| 2024-11-06 | 9 | 9.06 | 8.85 | 8.92 | -0.56% | 63,265 | 56,658,203 |
| 2024-11-05 | 8.94 | 9.02 | 8.83 | 8.97 | +1.36% | 58,459 | 52,217,972 |
| 2024-11-04 | 8.72 | 8.92 | 8.69 | 8.85 | +1.49% | 49,528 | 43,765,666 |
| 2024-11-01 | 9.05 | 9.15 | 8.65 | 8.72 | -3.86% | 73,368 | 64,725,911 |
| 2024-10-31 | 8.89 | 9.25 | 8.8 | 9.07 | +2.83% | 82,681 | 74,695,036 |
| 2024-10-30 | 9.03 | 9.06 | 8.7 | 8.82 | -2.33% | 61,964 | 54,854,574 |
| 2024-10-29 | 9.35 | 9.37 | 8.96 | 9.03 | -2.8% | 101,565 | 92,749,817 |
| 2024-10-28 | 8.98 | 9.37 | 8.9 | 9.29 | +4.03% | 134,031 | 122,843,898 |
| 2024-10-25 | 8.85 | 9 | 8.6 | 8.93 | +1.25% | 79,127 | 70,210,568 |
| 2024-10-24 | 8.89 | 9.17 | 8.82 | 8.82 | 0% | 109,167 | 98,110,298 |
| 2024-10-23 | 9.04 | 9.04 | 8.8 | 8.82 | -2.43% | 81,808 | 72,831,383 |
| 2024-10-22 | 8.78 | 9.06 | 8.75 | 9.04 | +2.15% | 114,380 | 102,098,210 |
| 2024-10-21 | 8.78 | 8.98 | 8.6 | 8.85 | +0.45% | 114,338 | 100,181,219 |
| 2024-10-18 | 8.58 | 8.91 | 8.45 | 8.81 | +1.03% | 107,302 | 93,000,438 |
| 2024-10-17 | 8.92 | 8.95 | 8.48 | 8.72 | -3.75% | 146,151 | 127,157,950 |
| 2024-10-16 | 8.29 | 9.22 | 8.21 | 9.06 | +7.99% | 198,825 | 176,678,984 |
| 2024-10-15 | 8.5 | 8.67 | 8.39 | 8.39 | -1.99% | 50,997 | 43,557,644 |
| 2024-10-14 | 8.36 | 8.58 | 8.13 | 8.56 | +3.38% | 56,995 | 47,869,161 |
| 2024-10-11 | 8.62 | 8.74 | 8.16 | 8.28 | -4.94% | 64,375 | 54,112,857 |
| 2024-10-10 | 8.91 | 9.1 | 8.58 | 8.71 | +0.11% | 76,680 | 67,736,796 |
| 2024-10-09 | 9.75 | 9.79 | 8.7 | 8.7 | -13% | 125,400 | 115,338,658 |
| 2024-10-08 | 10.55 | 10.55 | 9.31 | 10 | +11.23% | 180,962 | 178,791,068 |
| 2024-09-30 | 8.39 | 9.13 | 8.1 | 8.99 | +13.37% | 141,801 | 122,447,027 |
| 2024-09-27 | 7.51 | 8.15 | 7.48 | 7.93 | +7.02% | 96,458 | 75,105,460 |
| 2024-09-26 | 7.22 | 7.42 | 7.2 | 7.41 | +2.07% | 38,480 | 28,183,802 |
| 2024-09-25 | 7.13 | 7.42 | 7.13 | 7.26 | +1.97% | 62,238 | 45,468,954 |
| 2024-09-24 | 6.96 | 7.12 | 6.91 | 7.12 | +2.59% | 43,470 | 30,588,121 |
| 2024-09-23 | 6.99 | 7.01 | 6.91 | 6.94 | -0.14% | 26,399 | 18,349,586 |
| 2024-09-20 | 7.02 | 7.02 | 6.87 | 6.95 | -1% | 40,300 | 27,940,393 |
| 2024-09-19 | 6.9 | 7.07 | 6.8 | 7.02 | +1.74% | 52,627 | 36,633,283 |
| 2024-09-18 | 7.02 | 7.1 | 6.75 | 6.9 | -5.09% | 87,912 | 60,359,659 |
| 2024-09-13 | 7.13 | 7.59 | 7.01 | 7.27 | +3.27% | 122,050 | 89,394,914 |
| 2024-09-12 | 6.95 | 7.13 | 6.95 | 7.04 | +1% | 39,668 | 28,026,560 |
| 2024-09-11 | 7 | 7.12 | 6.96 | 6.97 | -0.85% | 29,935 | 21,024,500 |
| 2024-09-10 | 7.05 | 7.09 | 6.91 | 7.03 | 0% | 29,449 | 20,602,290 |
| 2024-09-09 | 6.95 | 7.15 | 6.91 | 7.03 | +0.14% | 41,773 | 29,529,899 |
| 2024-09-06 | 7.25 | 7.31 | 6.97 | 7.02 | -2.23% | 51,913 | 36,681,454 |
| 2024-09-05 | 7.16 | 7.27 | 7.08 | 7.18 | -0.55% | 67,812 | 48,483,165 |
| 2024-09-04 | 7.52 | 7.6 | 7.2 | 7.22 | -5.62% | 117,674 | 86,170,820 |
| 2024-09-03 | 7.33 | 7.94 | 7.14 | 7.65 | +3.66% | 137,846 | 104,800,203 |
| 2024-09-02 | 7.81 | 8.15 | 7.34 | 7.38 | -1.34% | 167,017 | 129,388,902 |
| 2024-08-30 | 6.78 | 8.19 | 6.75 | 7.48 | +9.2% | 129,806 | 95,009,172 |
| 2024-08-29 | 7.07 | 7.07 | 6.72 | 6.85 | -5.65% | 83,769 | 57,030,872 |
| 2024-08-28 | 7.2 | 7.36 | 7.11 | 7.26 | +0.83% | 27,109 | 19,681,132 |
| 2024-08-27 | 7.1 | 7.36 | 7.1 | 7.2 | +0.28% | 36,686 | 26,561,150 |
| 2024-08-26 | 7.09 | 7.23 | 7.05 | 7.18 | +0.7% | 20,809 | 14,904,194 |
| 2024-08-23 | 7.38 | 7.4 | 7.07 | 7.13 | -2.86% | 36,345 | 26,061,286 |
| 2024-08-22 | 7.48 | 7.59 | 7.33 | 7.34 | -2% | 22,278 | 16,567,923 |
| 2024-08-21 | 7.54 | 7.61 | 7.46 | 7.49 | -1.19% | 25,674 | 19,294,919 |
| 2024-08-20 | 7.77 | 7.79 | 7.56 | 7.58 | -2.57% | 24,201 | 18,497,234 |
| 2024-08-19 | 7.91 | 7.92 | 7.74 | 7.78 | -1.77% | 31,318 | 24,460,825 |
| 2024-08-16 | 7.77 | 7.95 | 7.66 | 7.92 | +1.93% | 45,042 | 35,317,654 |
| 2024-08-15 | 7.73 | 7.91 | 7.7 | 7.77 | +0.13% | 34,763 | 27,126,918 |
| 2024-08-14 | 7.85 | 7.88 | 7.7 | 7.76 | -1.27% | 35,029 | 27,224,452 |
| 2024-08-13 | 7.94 | 7.94 | 7.72 | 7.86 | -1.38% | 55,364 | 43,316,436 |
| 2024-08-12 | 7.66 | 8.15 | 7.65 | 7.97 | +3.24% | 84,168 | 67,001,554 |
| 2024-08-09 | 7.96 | 8 | 7.7 | 7.72 | -2.89% | 50,608 | 39,506,650 |
| 2024-08-08 | 7.66 | 7.96 | 7.62 | 7.95 | +3.25% | 72,478 | 57,122,357 |
| 2024-08-07 | 7.8 | 7.82 | 7.67 | 7.7 | -1.03% | 32,094 | 24,831,839 |
| 2024-08-06 | 7.78 | 7.79 | 7.56 | 7.78 | +3.32% | 45,422 | 34,963,645 |
| 2024-08-05 | 7.68 | 7.79 | 7.52 | 7.53 | -1.95% | 52,809 | 40,437,665 |
| 2024-08-02 | 7.58 | 7.97 | 7.55 | 7.68 | +0.79% | 71,832 | 55,883,795 |
| 2024-08-01 | 7.49 | 7.65 | 7.49 | 7.62 | +1.74% | 39,921 | 30,250,939 |
| 2024-07-31 | 7.24 | 7.5 | 7.18 | 7.49 | +3.45% | 35,910 | 26,526,130 |
| 2024-07-30 | 7.18 | 7.28 | 7.16 | 7.24 | +0.84% | 15,926 | 11,509,588 |
| 2024-07-29 | 7.3 | 7.3 | 7.15 | 7.18 | -0.69% | 18,711 | 13,472,751 |
| 2024-07-26 | 7.09 | 7.26 | 7.08 | 7.23 | +2.12% | 26,072 | 18,714,661 |
| 2024-07-25 | 7.06 | 7.16 | 6.99 | 7.08 | +0.28% | 23,483 | 16,630,648 |
| 2024-07-24 | 7.25 | 7.25 | 6.98 | 7.06 | -1.67% | 34,616 | 24,468,195 |
| 2024-07-23 | 7.34 | 7.39 | 7.18 | 7.18 | -1.91% | 22,863 | 16,593,851 |
| 2024-07-22 | 7.28 | 7.37 | 7.24 | 7.32 | 0% | 21,866 | 15,988,618 |
| 2024-07-19 | 7.3 | 7.35 | 7.2 | 7.32 | +0.14% | 20,442 | 14,904,435 |
| 2024-07-18 | 7.26 | 7.33 | 7.09 | 7.31 | +0.83% | 32,619 | 23,581,391 |
| 2024-07-17 | 7.35 | 7.38 | 7.24 | 7.25 | -0.68% | 25,388 | 18,521,459 |
| 2024-07-16 | 7.38 | 7.46 | 7.22 | 7.3 | -1.08% | 44,416 | 32,431,889 |
| 2024-07-15 | 7.55 | 7.57 | 7.33 | 7.38 | -2.51% | 25,424 | 18,803,468 |
| 2024-07-12 | 7.6 | 7.72 | 7.53 | 7.57 | +0.13% | 32,687 | 24,907,259 |
| 2024-07-11 | 7.43 | 7.63 | 7.43 | 7.56 | +3.85% | 46,811 | 35,275,637 |
| 2024-07-10 | 7.45 | 7.5 | 7.28 | 7.28 | -2.54% | 33,181 | 24,477,453 |
| 2024-07-09 | 7.42 | 7.48 | 7.2 | 7.47 | +0.27% | 45,810 | 33,682,502 |
| 2024-07-08 | 7.69 | 7.77 | 7.39 | 7.45 | -4.12% | 40,727 | 30,566,050 |
| 2024-07-05 | 7.36 | 7.79 | 7.3 | 7.77 | +5.28% | 37,911 | 28,631,048 |
| 2024-07-04 | 7.64 | 7.66 | 7.35 | 7.38 | -2.89% | 25,698 | 19,097,312 |
| 2024-07-03 | 7.66 | 7.75 | 7.56 | 7.6 | -1.3% | 19,591 | 14,965,641 |
| 2024-07-02 | 7.61 | 7.75 | 7.56 | 7.7 | +1.18% | 27,348 | 21,013,909 |
| 2024-07-01 | 7.42 | 7.62 | 7.41 | 7.61 | +1.47% | 24,649 | 18,541,113 |
| 2024-06-28 | 7.56 | 7.65 | 7.47 | 7.5 | -1.32% | 26,097 | 19,731,291 |
| 2024-06-27 | 7.71 | 7.82 | 7.6 | 7.6 | -2.06% | 28,634 | 21,998,734 |
| 2024-06-26 | 7.53 | 7.76 | 7.53 | 7.76 | +2.37% | 28,425 | 21,757,116 |
| 2024-06-25 | 7.57 | 7.71 | 7.5 | 7.58 | -0.13% | 25,310 | 19,190,985 |
| 2024-06-24 | 7.9 | 7.9 | 7.44 | 7.59 | -4.77% | 46,117 | 35,094,357 |
| 2024-06-21 | 7.85 | 7.99 | 7.69 | 7.97 | +1.4% | 39,212 | 30,894,891 |
| 2024-06-20 | 7.9 | 8.23 | 7.8 | 7.86 | -1.01% | 47,832 | 38,380,019 |
| 2024-06-19 | 7.92 | 7.98 | 7.87 | 7.94 | +0.13% | 19,181 | 15,216,491 |
| 2024-06-18 | 7.87 | 7.96 | 7.83 | 7.93 | +0.63% | 21,853 | 17,284,984 |
| 2024-06-17 | 7.83 | 7.91 | 7.75 | 7.88 | +0.25% | 28,625 | 22,481,966 |
| 2024-06-14 | 7.95 | 7.98 | 7.73 | 7.86 | -0.76% | 37,207 | 29,195,780 |
| 2024-06-13 | 8.03 | 8.07 | 7.86 | 7.92 | -1.37% | 32,272 | 25,550,259 |
| 2024-06-12 | 8.03 | 8.17 | 7.96 | 8.03 | 0% | 42,247 | 34,024,777 |
| 2024-06-11 | 7.83 | 8.05 | 7.66 | 8.03 | +3.21% | 46,057 | 36,410,091 |
| 2024-06-07 | 7.64 | 7.83 | 7.59 | 7.78 | +3.87% | 59,791 | 46,190,525 |
| 2024-06-06 | 7.99 | 8.03 | 7.37 | 7.49 | -5.31% | 71,935 | 54,467,348 |
| 2024-06-05 | 8.16 | 8.17 | 7.89 | 7.91 | -2.94% | 34,918 | 27,997,721 |
| 2024-06-04 | 8.22 | 8.23 | 8.03 | 8.15 | -0.85% | 35,337 | 28,676,514 |
| 2024-06-03 | 8.53 | 8.53 | 8.16 | 8.22 | -3.63% | 36,459 | 30,233,229 |
| 2024-05-31 | 8.39 | 8.57 | 8.39 | 8.53 | +1.31% | 23,248 | 19,700,199 |
| 2024-05-30 | 8.48 | 8.53 | 8.37 | 8.42 | -0.47% | 21,860 | 18,437,412 |
| 2024-05-29 | 8.54 | 8.58 | 8.42 | 8.46 | -0.7% | 23,364 | 19,825,039 |
| 2024-05-28 | 8.61 | 8.68 | 8.51 | 8.52 | -2.29% | 42,075 | 36,069,348 |
| 2024-05-27 | 8.6 | 8.94 | 8.41 | 8.72 | +1.99% | 67,465 | 58,431,404 |
| 2024-05-24 | 8.69 | 8.76 | 8.53 | 8.55 | -1.61% | 31,488 | 27,221,125 |
| 2024-05-23 | 8.94 | 8.96 | 8.64 | 8.69 | -2.8% | 34,377 | 30,091,219 |
| 2024-05-22 | 9 | 9.04 | 8.91 | 8.94 | -0.11% | 22,335 | 20,012,952 |
| 2024-05-21 | 9.05 | 9.08 | 8.89 | 8.95 | -1.1% | 26,000 | 23,244,453 |
| 2024-05-20 | 9.09 | 9.16 | 9 | 9.05 | -0.44% | 33,554 | 30,429,210 |
| 2024-05-17 | 9.01 | 9.14 | 8.98 | 9.09 | +0.89% | 30,642 | 27,730,308 |
| 2024-05-16 | 9.06 | 9.12 | 8.98 | 9.01 | -0.55% | 32,623 | 29,498,593 |
| 2024-05-15 | 9.18 | 9.18 | 9.01 | 9.06 | -1.31% | 28,764 | 26,102,047 |
| 2024-05-14 | 9.05 | 9.28 | 9.02 | 9.18 | +1.55% | 39,738 | 36,527,196 |
| 2024-05-13 | 9.19 | 9.25 | 9.01 | 9.04 | -1.74% | 53,326 | 48,714,824 |
| 2024-05-10 | 9.41 | 9.53 | 9.18 | 9.2 | -3.16% | 57,672 | 53,698,201 |
| 2024-05-09 | 9.33 | 9.53 | 9.28 | 9.5 | +1.93% | 66,185 | 62,521,943 |
| 2024-05-08 | 9.35 | 9.47 | 9.2 | 9.32 | -0.32% | 69,053 | 64,656,486 |
| 2024-05-07 | 9.19 | 9.43 | 9.12 | 9.35 | +1.74% | 84,818 | 78,686,637 |
| 2024-05-06 | 9.1 | 9.22 | 9.08 | 9.19 | +1.77% | 56,688 | 51,994,413 |
| 2024-04-30 | 8.83 | 9.05 | 8.8 | 9.03 | +2.27% | 52,805 | 47,396,888 |
| 2024-04-29 | 8.53 | 8.84 | 8.53 | 8.83 | +2.79% | 40,913 | 35,898,030 |
| 2024-04-26 | 8.51 | 8.61 | 8.4 | 8.59 | 0% | 48,385 | 41,270,121 |
| 2024-04-25 | 8.44 | 8.67 | 8.43 | 8.59 | +2.26% | 32,753 | 28,146,592 |
| 2024-04-24 | 8.37 | 8.4 | 8.24 | 8.4 | +0.72% | 21,897 | 18,267,281 |
| 2024-04-23 | 8.24 | 8.41 | 8.21 | 8.34 | +2.08% | 30,361 | 25,240,250 |
| 2024-04-22 | 8.05 | 8.28 | 7.98 | 8.17 | +1.24% | 23,431 | 19,140,362 |
| 2024-04-19 | 8.25 | 8.25 | 8.02 | 8.07 | -1.1% | 24,766 | 20,087,177 |
| 2024-04-18 | 8.3 | 8.33 | 8.11 | 8.16 | -1.21% | 28,150 | 23,130,271 |
| 2024-04-17 | 7.9 | 8.27 | 7.85 | 8.26 | +6.03% | 39,202 | 32,027,359 |
| 2024-04-16 | 8.31 | 8.37 | 7.79 | 7.79 | -6.26% | 43,226 | 34,323,601 |
| 2024-04-15 | 8.54 | 8.6 | 8.15 | 8.31 | -2.24% | 43,198 | 36,040,354 |
| 2024-04-12 | 8.71 | 8.83 | 8.5 | 8.5 | -2.86% | 31,160 | 26,940,834 |
| 2024-04-11 | 8.73 | 8.91 | 8.69 | 8.75 | -0.79% | 33,021 | 29,084,110 |
| 2024-04-10 | 9.05 | 9.1 | 8.72 | 8.82 | -2.86% | 37,264 | 33,127,193 |
| 2024-04-09 | 8.73 | 9.08 | 8.73 | 9.08 | +3.18% | 45,798 | 41,062,958 |
| 2024-04-08 | 9.13 | 9.16 | 8.77 | 8.8 | -5.27% | 66,145 | 59,126,626 |
| 2024-04-03 | 8.99 | 9.33 | 8.86 | 9.29 | +3.11% | 79,127 | 72,191,395 |
| 2024-04-02 | 9.05 | 9.12 | 8.91 | 9.01 | -0.77% | 33,767 | 30,361,107 |
| 2024-04-01 | 8.87 | 9.08 | 8.85 | 9.08 | +2.71% | 39,068 | 35,087,277 |
| 2024-03-29 | 8.79 | 8.89 | 8.6 | 8.84 | +0.91% | 25,875 | 22,698,840 |
| 2024-03-28 | 8.63 | 8.88 | 8.55 | 8.76 | +0.81% | 36,889 | 32,202,976 |
| 2024-03-27 | 8.78 | 8.95 | 8.68 | 8.69 | -1.25% | 42,387 | 37,512,515 |
| 2024-03-26 | 8.74 | 8.86 | 8.62 | 8.8 | +0.46% | 42,852 | 37,484,039 |
| 2024-03-25 | 9.24 | 9.31 | 8.74 | 8.76 | -5.4% | 82,276 | 73,981,106 |
| 2024-03-22 | 9.49 | 9.53 | 9.14 | 9.26 | -2.53% | 43,409 | 40,244,887 |
| 2024-03-21 | 9.62 | 9.62 | 9.38 | 9.5 | -0.63% | 42,388 | 40,344,127 |
| 2024-03-20 | 9.49 | 9.58 | 9.35 | 9.56 | +1.27% | 48,146 | 45,745,176 |
| 2024-03-19 | 9.65 | 9.65 | 9.39 | 9.44 | -0.53% | 50,830 | 48,232,250 |
| 2024-03-18 | 9.38 | 9.49 | 9.24 | 9.49 | +1.61% | 52,165 | 49,026,595 |
| 2024-03-15 | 9.29 | 9.46 | 9.22 | 9.34 | -0.32% | 38,697 | 36,068,892 |
| 2024-03-14 | 9.55 | 9.73 | 9.19 | 9.37 | +0.43% | 63,069 | 59,652,096 |
| 2024-03-13 | 9.51 | 9.54 | 9.22 | 9.33 | -1.89% | 66,861 | 62,326,444 |
| 2024-03-12 | 9.12 | 9.79 | 9.12 | 9.51 | +4.85% | 119,483 | 113,851,825 |
| 2024-03-11 | 8.92 | 9.07 | 8.86 | 9.07 | +2.37% | 36,288 | 32,619,250 |
| 2024-03-08 | 8.73 | 8.91 | 8.7 | 8.86 | +1.49% | 26,861 | 23,696,766 |
| 2024-03-07 | 8.99 | 9 | 8.73 | 8.73 | -2.13% | 29,670 | 26,249,182 |
| 2024-03-06 | 8.94 | 9.07 | 8.81 | 8.92 | -0.78% | 27,999 | 24,992,195 |
| 2024-03-05 | 9.24 | 9.26 | 8.93 | 8.99 | -3.02% | 39,848 | 35,929,893 |
| 2024-03-04 | 9.1 | 9.37 | 9.01 | 9.27 | +1.98% | 51,493 | 47,448,998 |
| 2024-03-01 | 9.05 | 9.12 | 8.96 | 9.09 | +0.55% | 36,893 | 33,377,434 |
| 2024-02-29 | 8.59 | 9.05 | 8.59 | 9.04 | +3.08% | 48,305 | 42,994,687 |
| 2024-02-28 | 9.38 | 9.62 | 8.7 | 8.77 | -6.3% | 76,248 | 70,472,828 |
| 2024-02-27 | 9.06 | 9.36 | 9 | 9.36 | +2.41% | 54,322 | 50,035,803 |
| 2024-02-26 | 9.06 | 9.28 | 8.95 | 9.14 | +0.66% | 61,261 | 55,990,902 |
| 2024-02-23 | 8.94 | 9.1 | 8.82 | 9.08 | +1.34% | 55,221 | 49,443,666 |
| 2024-02-22 | 8.72 | 9.04 | 8.68 | 8.96 | +1.7% | 53,216 | 47,151,187 |
| 2024-02-21 | 8.72 | 8.99 | 8.59 | 8.81 | -0.11% | 52,148 | 46,046,870 |
| 2024-02-20 | 8.7 | 9.03 | 8.56 | 8.82 | +0.8% | 44,654 | 39,557,646 |
| 2024-02-19 | 8.54 | 8.83 | 8.54 | 8.75 | +2.7% | 51,569 | 44,764,069 |
| 2024-02-08 | 7.99 | 8.69 | 7.94 | 8.52 | +5.97% | 60,552 | 50,460,817 |
| 2024-02-07 | 8.12 | 8.38 | 7.79 | 8.04 | -0.99% | 73,364 | 59,743,661 |
| 2024-02-06 | 7.18 | 8.32 | 6.89 | 8.12 | +10.63% | 69,575 | 52,941,139 |
| 2024-02-05 | 8 | 8.04 | 7.05 | 7.34 | -9.27% | 65,832 | 49,343,321 |
| 2024-02-02 | 8.55 | 8.72 | 7.7 | 8.09 | -4.71% | 47,809 | 39,536,570 |
| 2024-02-01 | 8.45 | 8.73 | 8.37 | 8.49 | -0.47% | 32,029 | 27,409,675 |
| 2024-01-31 | 9.02 | 9.07 | 8.5 | 8.53 | -5.75% | 36,587 | 32,147,935 |
| 2024-01-30 | 9.36 | 9.37 | 9.02 | 9.05 | -3.72% | 24,573 | 22,589,918 |
| 2024-01-29 | 9.84 | 9.92 | 9.38 | 9.4 | -4.18% | 33,753 | 32,359,004 |
| 2024-01-26 | 9.66 | 10 | 9.6 | 9.81 | +1.55% | 51,176 | 50,356,092 |
| 2024-01-25 | 9.3 | 9.69 | 9.22 | 9.66 | +3.98% | 37,761 | 35,862,099 |
| 2024-01-24 | 9.07 | 9.32 | 8.88 | 9.29 | +2.65% | 36,446 | 33,183,159 |
| 2024-01-23 | 8.91 | 9.08 | 8.86 | 9.05 | +0.67% | 39,903 | 35,821,388 |
| 2024-01-22 | 9.68 | 9.69 | 8.88 | 8.99 | -6.84% | 47,308 | 43,919,457 |
| 2024-01-19 | 9.9 | 9.95 | 9.65 | 9.65 | -2.62% | 28,664 | 28,038,866 |
| 2024-01-18 | 10 | 10.09 | 9.59 | 9.91 | -0.9% | 44,784 | 43,865,355 |
| 2024-01-17 | 10.34 | 10.42 | 10 | 10 | -3.29% | 25,337 | 25,890,779 |
| 2024-01-16 | 10.41 | 10.41 | 10.12 | 10.34 | -0.19% | 25,402 | 26,061,398 |
| 2024-01-15 | 10.35 | 10.47 | 10.25 | 10.36 | +0.1% | 22,524 | 23,353,740 |
| 2024-01-12 | 10.44 | 10.53 | 10.35 | 10.35 | -1.24% | 23,720 | 24,779,869 |
| 2024-01-11 | 10.3 | 10.56 | 10.3 | 10.48 | +2.24% | 27,826 | 29,007,086 |
| 2024-01-10 | 10.43 | 10.51 | 10.16 | 10.25 | -1.91% | 34,932 | 36,006,243 |
| 2024-01-09 | 10.64 | 10.69 | 10.37 | 10.45 | -0.76% | 28,879 | 30,326,267 |
| 2024-01-08 | 10.76 | 10.78 | 10.53 | 10.53 | -2.14% | 23,969 | 25,471,346 |
| 2024-01-05 | 10.98 | 11 | 10.69 | 10.76 | -2% | 26,216 | 28,407,158 |
| 2024-01-04 | 11.11 | 11.15 | 10.9 | 10.98 | -1.08% | 24,513 | 26,881,205 |
| 2024-01-03 | 10.99 | 11.29 | 10.98 | 11.1 | +0.54% | 35,618 | 39,583,872 |
| 2024-01-02 | 11.06 | 11.11 | 10.97 | 11.04 | -0.18% | 25,070 | 27,719,695 |
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：