股票概览
8.34
-1.53%
-0.13
8.47
开盘价
8.67
最高价
8.32
最低价
108,923
成交量
数据更新至: 2024-12-31
技术指标
8.47
MA5 (5日均线)
8.72
MA10 (10日均线)
9.34
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 | 8.47 | 8.67 | 8.32 | 8.34 | -1.53% | 108,923 | 92,369,771 |
| 2024-12-30 | 8.6 | 8.65 | 8.39 | 8.47 | -1.51% | 83,530 | 70,887,332 |
| 2024-12-27 | 8.51 | 8.7 | 8.44 | 8.6 | +1.65% | 77,139 | 66,519,704 |
| 2024-12-26 | 8.47 | 8.62 | 8.42 | 8.46 | -0.35% | 60,905 | 51,913,522 |
| 2024-12-25 | 8.72 | 8.77 | 8.42 | 8.49 | -2.97% | 74,343 | 63,427,711 |
| 2024-12-24 | 8.79 | 8.89 | 8.65 | 8.75 | +0.11% | 66,277 | 58,101,069 |
| 2024-12-23 | 9.02 | 9.05 | 8.69 | 8.74 | -3.32% | 96,121 | 85,038,728 |
| 2024-12-20 | 9.13 | 9.21 | 8.96 | 9.04 | -0.99% | 92,683 | 84,012,522 |
| 2024-12-19 | 9.1 | 9.14 | 8.9 | 9.13 | -0.33% | 79,026 | 71,345,301 |
| 2024-12-18 | 9.22 | 9.32 | 9.07 | 9.16 | -0.54% | 79,423 | 73,108,203 |
| 2024-12-17 | 9.58 | 9.59 | 9.17 | 9.21 | -3.76% | 106,092 | 98,750,082 |
| 2024-12-16 | 9.83 | 9.86 | 9.5 | 9.57 | -2.74% | 118,044 | 113,899,295 |
| 2024-12-13 | 10.03 | 10.05 | 9.82 | 9.84 | -1.89% | 105,617 | 104,357,391 |
| 2024-12-12 | 10.01 | 10.07 | 9.96 | 10.03 | +0.2% | 99,256 | 99,317,447 |
| 2024-12-11 | 10.04 | 10.13 | 9.89 | 10.01 | -0.79% | 101,649 | 101,651,920 |
| 2024-12-10 | 10.42 | 10.42 | 10.03 | 10.09 | -1.08% | 148,894 | 152,328,556 |
| 2024-12-09 | 10.23 | 10.34 | 10.12 | 10.2 | +0.49% | 132,895 | 135,978,721 |
| 2024-12-06 | 10.02 | 10.24 | 10.01 | 10.15 | +0.2% | 166,406 | 168,723,214 |
| 2024-12-05 | 10.23 | 10.23 | 9.83 | 10.13 | -2.6% | 254,803 | 255,102,627 |
| 2024-12-04 | 11.42 | 11.5 | 10.29 | 10.4 | -10.5% | 374,369 | 404,198,685 |
| 2024-12-03 | 12.3 | 12.95 | 11.4 | 11.62 | -4.28% | 324,317 | 397,880,359 |
| 2024-12-02 | 12 | 12.3 | 11.96 | 12.14 | +0.83% | 118,572 | 143,561,756 |
| 2024-11-29 | 11.7 | 12.04 | 11.4 | 12.04 | +2.03% | 111,108 | 130,876,518 |
| 2024-11-28 | 11.81 | 11.98 | 11.58 | 11.8 | +1.29% | 82,720 | 97,509,651 |
| 2024-11-27 | 11.3 | 11.65 | 11.14 | 11.65 | +2.64% | 82,075 | 93,672,142 |
| 2024-11-26 | 11.3 | 11.61 | 11.23 | 11.35 | -0.26% | 60,988 | 69,499,608 |
| 2024-11-25 | 11.73 | 11.88 | 11.1 | 11.38 | -3.48% | 120,186 | 136,768,239 |
| 2024-11-22 | 11.5 | 12.29 | 11.41 | 11.79 | +1.99% | 168,459 | 200,740,301 |
| 2024-11-21 | 11.81 | 12.04 | 11.43 | 11.56 | -1.87% | 92,639 | 108,175,514 |
| 2024-11-20 | 11.89 | 11.95 | 11.57 | 11.78 | -0.84% | 116,634 | 136,577,352 |
| 2024-11-19 | 11.18 | 12.17 | 11.1 | 11.88 | +6.74% | 170,275 | 195,705,221 |
| 2024-11-18 | 12.13 | 12.26 | 11.01 | 11.13 | -8.24% | 166,118 | 190,716,314 |
| 2024-11-15 | 12.1 | 12.63 | 11.98 | 12.13 | -0.57% | 132,804 | 162,191,589 |
| 2024-11-14 | 12.39 | 12.6 | 12.05 | 12.2 | -1.29% | 118,960 | 146,897,634 |
| 2024-11-13 | 12.5 | 12.63 | 11.99 | 12.36 | -2.22% | 128,415 | 157,486,418 |
| 2024-11-12 | 12.7 | 13.17 | 12.5 | 12.64 | -1.17% | 171,499 | 219,674,149 |
| 2024-11-11 | 13 | 13.07 | 12.61 | 12.79 | -2.37% | 176,927 | 226,079,541 |
| 2024-11-08 | 12.84 | 13.68 | 12.51 | 13.1 | +2.91% | 319,884 | 418,417,289 |
| 2024-11-07 | 12.77 | 13.1 | 12.6 | 12.73 | +0.39% | 174,180 | 223,142,663 |
| 2024-11-06 | 12.85 | 13.05 | 12.44 | 12.68 | -0.47% | 188,695 | 240,357,003 |
| 2024-11-05 | 12.29 | 12.97 | 12.21 | 12.74 | +3.24% | 256,504 | 322,388,049 |
| 2024-11-04 | 11 | 12.36 | 10.9 | 12.34 | +12.39% | 275,636 | 327,896,340 |
| 2024-11-01 | 11.35 | 11.53 | 10.91 | 10.98 | -4.1% | 150,983 | 168,001,609 |
| 2024-10-31 | 11.61 | 12.03 | 11.35 | 11.45 | -2.64% | 173,592 | 202,330,563 |
| 2024-10-30 | 11.2 | 11.88 | 11.2 | 11.76 | +3.16% | 208,338 | 242,945,514 |
| 2024-10-29 | 11.38 | 11.67 | 11.1 | 11.4 | -0.61% | 245,520 | 278,693,995 |
| 2024-10-28 | 12.13 | 12.36 | 11.28 | 11.47 | -7.2% | 371,971 | 432,224,975 |
| 2024-10-25 | 11.45 | 12.98 | 11.45 | 12.36 | +11.65% | 485,760 | 599,955,512 |
| 2024-10-24 | 11.1 | 11.47 | 10.95 | 11.07 | -0.72% | 183,249 | 205,457,164 |
| 2024-10-23 | 11.3 | 11.38 | 11 | 11.15 | -1.15% | 186,490 | 208,208,079 |
| 2024-10-22 | 10.98 | 11.29 | 10.68 | 11.28 | +5.13% | 308,747 | 341,496,441 |
| 2024-10-21 | 10.01 | 10.95 | 10.01 | 10.73 | +8.38% | 273,378 | 288,367,621 |
| 2024-10-18 | 9.79 | 10.05 | 9.67 | 9.9 | +0.71% | 148,882 | 146,750,143 |
| 2024-10-17 | 9.99 | 10.18 | 9.76 | 9.83 | -0.2% | 110,006 | 109,172,596 |
| 2024-10-16 | 9.86 | 9.89 | 9.55 | 9.85 | -0.2% | 121,596 | 118,340,789 |
| 2024-10-15 | 9.22 | 10.2 | 9.18 | 9.87 | +5.56% | 214,882 | 209,496,798 |
| 2024-10-14 | 9.17 | 9.39 | 8.96 | 9.35 | +1.96% | 88,271 | 81,555,198 |
| 2024-10-11 | 9.61 | 9.72 | 9.04 | 9.17 | -5.37% | 98,882 | 91,941,605 |
| 2024-10-10 | 9.91 | 10.29 | 9.61 | 9.69 | -1.32% | 118,653 | 117,524,531 |
| 2024-10-09 | 10.5 | 10.66 | 9.8 | 9.82 | -11.29% | 213,226 | 219,143,194 |
| 2024-10-08 | 11.95 | 11.95 | 10.18 | 11.07 | +8.74% | 296,225 | 326,587,536 |
| 2024-09-30 | 9.8 | 10.49 | 9.17 | 10.18 | +11.26% | 231,633 | 227,855,342 |
| 2024-09-27 | 8.59 | 9.35 | 8.55 | 9.15 | +8.16% | 112,633 | 100,902,796 |
| 2024-09-26 | 8.35 | 8.46 | 8.25 | 8.46 | +0.83% | 54,515 | 45,688,961 |
| 2024-09-25 | 8.25 | 8.66 | 8.22 | 8.39 | +2.44% | 84,642 | 71,678,088 |
| 2024-09-24 | 8 | 8.22 | 7.9 | 8.19 | +2.76% | 51,713 | 41,710,598 |
| 2024-09-23 | 7.92 | 8.1 | 7.8 | 7.97 | +1.14% | 49,060 | 39,015,518 |
| 2024-09-20 | 7.8 | 8.02 | 7.68 | 7.88 | +1.68% | 66,766 | 52,777,334 |
| 2024-09-19 | 7.55 | 7.77 | 7.46 | 7.75 | +3.47% | 41,233 | 31,563,791 |
| 2024-09-18 | 7.55 | 7.72 | 7.38 | 7.49 | -0.66% | 35,980 | 26,972,506 |
| 2024-09-13 | 7.62 | 7.69 | 7.52 | 7.54 | -1.57% | 19,957 | 15,115,998 |
| 2024-09-12 | 7.73 | 7.82 | 7.65 | 7.66 | -0.65% | 20,667 | 15,959,079 |
| 2024-09-11 | 7.7 | 7.8 | 7.65 | 7.71 | -1.03% | 25,897 | 19,982,209 |
| 2024-09-10 | 7.82 | 7.89 | 7.6 | 7.79 | -0.26% | 26,707 | 20,672,919 |
| 2024-09-09 | 7.77 | 7.94 | 7.67 | 7.81 | +0.51% | 23,877 | 18,666,650 |
| 2024-09-06 | 7.99 | 8.03 | 7.76 | 7.77 | -2.51% | 25,639 | 20,121,244 |
| 2024-09-05 | 7.85 | 8 | 7.8 | 7.97 | +1.92% | 27,741 | 22,011,245 |
| 2024-09-04 | 7.94 | 8.01 | 7.79 | 7.82 | -1.64% | 36,683 | 28,916,707 |
| 2024-09-03 | 8.01 | 8.14 | 7.92 | 7.95 | -0.63% | 30,297 | 24,306,991 |
| 2024-09-02 | 8.19 | 8.2 | 8 | 8 | -1.84% | 47,242 | 38,169,170 |
| 2024-08-30 | 7.91 | 8.27 | 7.85 | 8.15 | +1.88% | 67,184 | 54,623,106 |
| 2024-08-29 | 7.59 | 8.01 | 7.54 | 8 | +4.58% | 70,364 | 55,233,598 |
| 2024-08-28 | 7.48 | 7.73 | 7.4 | 7.65 | +2.14% | 51,060 | 38,826,560 |
| 2024-08-27 | 7.54 | 7.75 | 7.47 | 7.49 | -1.19% | 48,226 | 36,785,913 |
| 2024-08-26 | 7.5 | 7.65 | 7.4 | 7.58 | +0.8% | 36,428 | 27,584,780 |
| 2024-08-23 | 7.7 | 7.79 | 7.43 | 7.52 | -2.97% | 67,952 | 51,197,808 |
| 2024-08-22 | 7.96 | 8.08 | 7.7 | 7.75 | -3.85% | 64,581 | 50,602,532 |
| 2024-08-21 | 8.14 | 8.18 | 8.02 | 8.06 | -1.47% | 40,640 | 32,837,002 |
| 2024-08-20 | 8.23 | 8.46 | 8.15 | 8.18 | -2.27% | 66,129 | 54,424,510 |
| 2024-08-19 | 8.62 | 9.03 | 8.37 | 8.37 | -2.9% | 106,354 | 91,510,354 |
| 2024-08-16 | 8.45 | 8.87 | 8.37 | 8.62 | +1.65% | 90,611 | 78,123,412 |
| 2024-08-15 | 8.39 | 8.57 | 8.29 | 8.48 | +1.07% | 54,019 | 45,644,213 |
| 2024-08-14 | 8.51 | 8.62 | 8.37 | 8.39 | -1.87% | 31,171 | 26,264,143 |
| 2024-08-13 | 8.61 | 8.61 | 8.43 | 8.55 | -1.04% | 35,358 | 30,015,540 |
| 2024-08-12 | 8.57 | 8.73 | 8.53 | 8.64 | +0.7% | 41,194 | 35,635,550 |
| 2024-08-09 | 8.85 | 8.92 | 8.56 | 8.58 | -3.05% | 60,208 | 52,279,430 |
| 2024-08-08 | 8.84 | 9 | 8.74 | 8.85 | 0% | 63,783 | 56,647,441 |
| 2024-08-07 | 8.87 | 8.96 | 8.73 | 8.85 | -0.23% | 46,908 | 41,480,682 |
| 2024-08-06 | 8.69 | 8.87 | 8.6 | 8.87 | +3.14% | 56,721 | 49,691,261 |
| 2024-08-05 | 8.78 | 8.97 | 8.56 | 8.6 | -3.15% | 66,926 | 58,611,282 |
| 2024-08-02 | 8.71 | 9.07 | 8.7 | 8.88 | +0.79% | 77,265 | 69,234,194 |
| 2024-08-01 | 8.61 | 8.84 | 8.61 | 8.81 | +2.09% | 57,041 | 49,945,909 |
| 2024-07-31 | 8.24 | 8.64 | 8.24 | 8.63 | +4.1% | 58,207 | 49,446,562 |
| 2024-07-30 | 8.15 | 8.39 | 8.11 | 8.29 | +1.97% | 39,666 | 32,724,785 |
| 2024-07-29 | 8.24 | 8.24 | 8.06 | 8.13 | -0.37% | 28,421 | 23,120,763 |
| 2024-07-26 | 8.06 | 8.26 | 8.03 | 8.16 | +1.24% | 33,569 | 27,403,275 |
| 2024-07-25 | 8.05 | 8.19 | 7.9 | 8.06 | -0.37% | 38,871 | 31,273,298 |
| 2024-07-24 | 8.22 | 8.35 | 7.96 | 8.09 | -2.41% | 76,098 | 61,708,900 |
| 2024-07-23 | 8.55 | 8.58 | 8.28 | 8.29 | -3.04% | 33,778 | 28,438,951 |
| 2024-07-22 | 8.54 | 8.65 | 8.45 | 8.55 | +0.23% | 34,021 | 29,081,562 |
| 2024-07-19 | 8.5 | 8.62 | 8.43 | 8.53 | -0.58% | 30,774 | 26,319,667 |
| 2024-07-18 | 8.51 | 8.62 | 8.3 | 8.58 | 0% | 60,564 | 51,292,901 |
| 2024-07-17 | 8.6 | 8.68 | 8.49 | 8.58 | -0.12% | 40,365 | 34,673,406 |
| 2024-07-16 | 8.98 | 9.07 | 8.4 | 8.59 | -0.12% | 74,602 | 64,250,189 |
| 2024-07-15 | 8.76 | 8.82 | 8.48 | 8.6 | -3.04% | 61,607 | 52,821,230 |
| 2024-07-12 | 8.74 | 9.07 | 8.66 | 8.87 | +1.03% | 86,484 | 76,839,860 |
| 2024-07-11 | 8.64 | 8.93 | 8.64 | 8.78 | +3.05% | 64,952 | 57,101,994 |
| 2024-07-10 | 8.5 | 8.69 | 8.48 | 8.52 | -0.47% | 39,400 | 33,781,750 |
| 2024-07-09 | 8.51 | 8.63 | 8.29 | 8.56 | +0.71% | 60,198 | 51,059,774 |
| 2024-07-08 | 8.82 | 8.82 | 8.45 | 8.5 | -3.41% | 53,235 | 45,587,929 |
| 2024-07-05 | 8.48 | 8.85 | 8.4 | 8.8 | +3.77% | 75,807 | 65,583,195 |
| 2024-07-04 | 8.82 | 8.83 | 8.43 | 8.48 | -3.85% | 49,539 | 42,449,803 |
| 2024-07-03 | 9.08 | 9.08 | 8.78 | 8.82 | -2.22% | 46,075 | 40,890,108 |
| 2024-07-02 | 9.2 | 9.22 | 8.98 | 9.02 | -1.2% | 54,426 | 49,279,469 |
| 2024-07-01 | 8.95 | 9.36 | 8.95 | 9.13 | +2.24% | 97,311 | 89,491,986 |
| 2024-06-28 | 8.96 | 9.09 | 8.81 | 8.93 | +0.45% | 45,208 | 40,624,194 |
| 2024-06-27 | 9.13 | 9.18 | 8.86 | 8.89 | -2.52% | 41,113 | 36,987,167 |
| 2024-06-26 | 8.74 | 9.15 | 8.61 | 9.12 | +5.07% | 69,514 | 61,839,712 |
| 2024-06-25 | 8.76 | 8.92 | 8.63 | 8.68 | -1.03% | 55,076 | 48,062,630 |
| 2024-06-24 | 9.22 | 9.22 | 8.73 | 8.77 | -5.39% | 73,869 | 66,052,049 |
| 2024-06-21 | 9.21 | 9.41 | 9.02 | 9.27 | +0.65% | 54,213 | 50,121,975 |
| 2024-06-20 | 9.45 | 9.81 | 9.1 | 9.21 | -3.26% | 100,887 | 94,958,434 |
| 2024-06-19 | 9.56 | 9.6 | 9.38 | 9.52 | +0.11% | 51,882 | 49,333,637 |
| 2024-06-18 | 9.64 | 9.64 | 9.42 | 9.51 | -1.45% | 71,755 | 68,280,269 |
| 2024-06-17 | 10.04 | 10.04 | 9.51 | 9.65 | -3.88% | 118,622 | 114,804,727 |
| 2024-06-14 | 10.29 | 10.33 | 9.91 | 10.04 | -2.14% | 120,142 | 120,837,775 |
| 2024-06-13 | 10.25 | 10.49 | 10.15 | 10.26 | +0.1% | 138,454 | 143,036,823 |
| 2024-06-12 | 9.65 | 10.29 | 9.6 | 10.25 | +6.44% | 194,025 | 195,776,691 |
| 2024-06-11 | 9.38 | 9.84 | 9.32 | 9.63 | +2.56% | 132,843 | 127,354,190 |
| 2024-06-07 | 9.34 | 9.6 | 9.18 | 9.39 | +0.32% | 61,860 | 58,071,742 |
| 2024-06-06 | 9.56 | 9.63 | 9.1 | 9.36 | -0.95% | 119,084 | 110,831,423 |
| 2024-06-05 | 9.85 | 9.91 | 9.41 | 9.45 | -3.87% | 105,498 | 100,919,702 |
| 2024-06-04 | 9.9 | 9.98 | 9.77 | 9.83 | -1.7% | 64,407 | 63,434,258 |
| 2024-06-03 | 10.14 | 10.14 | 9.9 | 10 | -1.38% | 75,679 | 75,510,285 |
| 2024-05-31 | 10.19 | 10.38 | 10.09 | 10.14 | -0.69% | 72,396 | 73,659,185 |
| 2024-05-30 | 10.29 | 10.63 | 10.18 | 10.21 | -1.35% | 93,785 | 97,365,495 |
| 2024-05-29 | 10.3 | 10.57 | 10.24 | 10.35 | +0.49% | 99,395 | 103,243,053 |
| 2024-05-28 | 10.3 | 10.37 | 10.12 | 10.3 | +0.1% | 66,232 | 68,065,563 |
| 2024-05-27 | 10.3 | 10.36 | 10.04 | 10.29 | -0.19% | 93,693 | 95,535,651 |
| 2024-05-24 | 10.33 | 10.51 | 10.28 | 10.31 | +0.1% | 82,119 | 85,245,200 |
| 2024-05-23 | 10.5 | 10.69 | 10.24 | 10.3 | -2.46% | 117,421 | 122,789,567 |
| 2024-05-22 | 10.61 | 10.86 | 10.41 | 10.56 | -1.12% | 117,596 | 124,317,881 |
| 2024-05-21 | 11.03 | 11.07 | 10.46 | 10.68 | -4.81% | 272,982 | 292,344,297 |
| 2024-05-20 | 11.8 | 11.9 | 10.96 | 11.22 | -1.06% | 250,097 | 281,544,233 |
| 2024-05-17 | 11.41 | 11.5 | 11.05 | 11.34 | -1.39% | 200,517 | 225,450,122 |
| 2024-05-16 | 11.81 | 12.05 | 11.3 | 11.5 | -3.85% | 253,937 | 294,579,899 |
| 2024-05-15 | 11.7 | 12.17 | 11.7 | 11.96 | -2.21% | 222,850 | 265,800,080 |
| 2024-05-14 | 12.5 | 13.24 | 12.11 | 12.23 | -3.01% | 360,608 | 452,857,436 |
| 2024-05-13 | 11.22 | 12.93 | 11.22 | 12.61 | +10.32% | 476,475 | 584,099,603 |
| 2024-05-10 | 11.84 | 12.2 | 11.38 | 11.43 | -3.46% | 303,683 | 356,194,342 |
| 2024-05-09 | 12.02 | 12.45 | 11.76 | 11.84 | -3.66% | 307,842 | 369,809,386 |
| 2024-05-08 | 11.79 | 12.5 | 11.61 | 12.29 | +5.49% | 473,968 | 572,717,737 |
| 2024-05-07 | 11.32 | 12.11 | 11.11 | 11.65 | +0.52% | 387,884 | 450,873,886 |
| 2024-05-06 | 12.5 | 12.79 | 10.64 | 11.59 | +2.57% | 468,837 | 533,871,281 |
| 2024-04-30 | 10.01 | 11.5 | 10.01 | 11.3 | +13% | 283,268 | 309,211,853 |
| 2024-04-29 | 9.63 | 10.1 | 9.59 | 10 | +5.26% | 137,706 | 136,321,234 |
| 2024-04-26 | 8.93 | 9.75 | 8.93 | 9.5 | +5.32% | 131,771 | 125,246,699 |
| 2024-04-25 | 8.71 | 9.08 | 8.68 | 9.02 | +4.28% | 72,079 | 64,193,204 |
| 2024-04-24 | 8.16 | 8.72 | 8.01 | 8.65 | +6% | 70,752 | 59,811,174 |
| 2024-04-23 | 8.09 | 8.21 | 8 | 8.16 | +1.37% | 38,201 | 31,021,607 |
| 2024-04-22 | 7.8 | 8.18 | 7.72 | 8.05 | +2.16% | 40,172 | 32,139,658 |
| 2024-04-19 | 7.91 | 8.09 | 7.8 | 7.88 | -1.5% | 38,571 | 30,489,822 |
| 2024-04-18 | 8.19 | 8.19 | 7.91 | 8 | -1.96% | 46,468 | 37,400,089 |
| 2024-04-17 | 7.81 | 8.33 | 7.81 | 8.16 | +4.62% | 60,251 | 49,114,964 |
| 2024-04-16 | 8.2 | 8.2 | 7.44 | 7.8 | -4.76% | 101,490 | 78,806,469 |
| 2024-04-15 | 8.66 | 8.7 | 8.11 | 8.19 | -5.43% | 67,839 | 56,391,703 |
| 2024-04-12 | 8.84 | 8.86 | 8.64 | 8.66 | -1.59% | 32,850 | 28,640,381 |
| 2024-04-11 | 8.88 | 9.05 | 8.78 | 8.8 | -1.01% | 29,061 | 25,822,461 |
| 2024-04-10 | 9.14 | 9.15 | 8.84 | 8.89 | -2.74% | 37,745 | 33,736,057 |
| 2024-04-09 | 8.81 | 9.14 | 8.8 | 9.14 | +3.63% | 39,797 | 35,873,777 |
| 2024-04-08 | 9.17 | 9.27 | 8.78 | 8.82 | -3.92% | 63,170 | 56,495,345 |
| 2024-04-03 | 9.26 | 9.29 | 9.01 | 9.18 | -0.22% | 47,860 | 43,780,700 |
| 2024-04-02 | 9.28 | 9.33 | 9.16 | 9.2 | -1.5% | 39,649 | 36,552,920 |
| 2024-04-01 | 9.4 | 9.52 | 9.21 | 9.34 | +0.32% | 43,001 | 40,345,621 |
| 2024-03-29 | 9.4 | 9.46 | 9.2 | 9.31 | -0.53% | 22,354 | 20,762,069 |
| 2024-03-28 | 9.18 | 9.39 | 9.13 | 9.36 | +1.96% | 39,904 | 37,045,708 |
| 2024-03-27 | 9.59 | 9.59 | 9.17 | 9.18 | -3.16% | 48,441 | 45,159,683 |
| 2024-03-26 | 9.5 | 9.69 | 9.24 | 9.48 | -0.94% | 74,395 | 70,332,899 |
| 2024-03-25 | 9.29 | 9.8 | 9.21 | 9.57 | +3.13% | 109,745 | 105,170,949 |
| 2024-03-22 | 9.5 | 9.64 | 9.1 | 9.28 | -2.32% | 69,484 | 64,557,714 |
| 2024-03-21 | 9.16 | 9.73 | 9.14 | 9.5 | +3.71% | 114,425 | 108,651,538 |
| 2024-03-20 | 9.01 | 9.2 | 8.88 | 9.16 | +1.66% | 70,216 | 63,596,693 |
| 2024-03-19 | 8.9 | 9.01 | 8.79 | 9.01 | +0.11% | 67,281 | 59,956,752 |
| 2024-03-18 | 8.73 | 9.1 | 8.67 | 9 | +2.62% | 86,966 | 77,529,756 |
| 2024-03-15 | 8.52 | 8.79 | 8.5 | 8.77 | +2.93% | 55,382 | 47,913,411 |
| 2024-03-14 | 8.67 | 8.81 | 8.45 | 8.52 | -0.7% | 44,602 | 38,390,890 |
| 2024-03-13 | 8.62 | 8.69 | 8.52 | 8.58 | -0.69% | 44,702 | 38,381,190 |
| 2024-03-12 | 8.38 | 8.75 | 8.38 | 8.64 | +3.1% | 77,591 | 66,747,501 |
| 2024-03-11 | 8.05 | 8.44 | 8.05 | 8.38 | +3.08% | 60,289 | 49,862,345 |
| 2024-03-08 | 8.08 | 8.18 | 7.97 | 8.13 | +0.87% | 42,417 | 34,241,070 |
| 2024-03-07 | 8.37 | 8.39 | 8.05 | 8.06 | -2.54% | 54,855 | 45,019,804 |
| 2024-03-06 | 8.43 | 8.47 | 8.15 | 8.27 | -1.66% | 53,127 | 44,008,511 |
| 2024-03-05 | 8.57 | 8.61 | 8.35 | 8.41 | -2.32% | 64,049 | 54,188,292 |
| 2024-03-04 | 8.55 | 8.76 | 8.49 | 8.61 | +0.35% | 67,110 | 57,792,672 |
| 2024-03-01 | 8.68 | 8.69 | 8.44 | 8.58 | -1.38% | 100,079 | 85,571,040 |
| 2024-02-29 | 8.15 | 8.8 | 8.08 | 8.7 | +4.19% | 146,411 | 125,357,941 |
| 2024-02-28 | 8.32 | 9.4 | 8.26 | 8.35 | +2.45% | 262,249 | 231,642,715 |
| 2024-02-27 | 7.89 | 8.15 | 7.81 | 8.15 | +2.9% | 54,721 | 43,746,436 |
| 2024-02-26 | 7.88 | 8.03 | 7.78 | 7.92 | +0.76% | 69,948 | 55,303,610 |
| 2024-02-23 | 7.67 | 7.92 | 7.58 | 7.86 | +2.61% | 80,939 | 62,560,078 |
| 2024-02-22 | 7.52 | 7.72 | 7.42 | 7.66 | +1.32% | 60,614 | 46,052,039 |
| 2024-02-21 | 7.1 | 7.94 | 7 | 7.56 | +5.88% | 130,210 | 98,555,511 |
| 2024-02-20 | 7.05 | 7.18 | 6.93 | 7.14 | +0.28% | 74,811 | 53,069,903 |
| 2024-02-19 | 7.05 | 7.36 | 7.01 | 7.12 | -1.25% | 131,572 | 94,239,760 |
| 2024-02-08 | 6.35 | 7.39 | 6.29 | 7.21 | +13.36% | 156,415 | 110,495,216 |
| 2024-02-07 | 6.2 | 6.54 | 6.09 | 6.36 | +2.42% | 133,021 | 84,532,864 |
| 2024-02-06 | 5.96 | 6.41 | 5.73 | 6.21 | +3.16% | 137,822 | 83,297,872 |
| 2024-02-05 | 6.67 | 6.67 | 5.62 | 6.02 | -10.15% | 180,961 | 108,819,118 |
| 2024-02-02 | 7.03 | 7.19 | 6.29 | 6.7 | -3.6% | 106,276 | 71,206,024 |
| 2024-02-01 | 7.02 | 7.14 | 6.79 | 6.95 | -3.07% | 71,016 | 49,507,919 |
| 2024-01-31 | 7.39 | 7.61 | 7.06 | 7.17 | -4.91% | 84,843 | 62,028,945 |
| 2024-01-30 | 7.8 | 8.06 | 7.5 | 7.54 | -5.75% | 64,066 | 49,197,717 |
| 2024-01-29 | 8.25 | 8.25 | 7.8 | 8 | -1.72% | 61,897 | 49,340,404 |
| 2024-01-26 | 8.26 | 8.44 | 8.09 | 8.14 | -1.45% | 58,558 | 48,392,478 |
| 2024-01-25 | 7.88 | 8.27 | 7.81 | 8.26 | +4.42% | 58,317 | 47,285,396 |
| 2024-01-24 | 7.9 | 8.04 | 7.61 | 7.91 | +0.89% | 51,595 | 40,535,430 |
| 2024-01-23 | 7.8 | 7.87 | 7.56 | 7.84 | 0% | 75,499 | 58,335,765 |
| 2024-01-22 | 8.44 | 8.54 | 7.64 | 7.84 | -7.55% | 104,275 | 83,832,602 |
| 2024-01-19 | 8.67 | 8.67 | 8.44 | 8.48 | -2.3% | 61,193 | 52,070,233 |
| 2024-01-18 | 8.78 | 8.78 | 8.42 | 8.68 | -1.48% | 71,952 | 61,605,762 |
| 2024-01-17 | 9.16 | 9.2 | 8.72 | 8.81 | -3.4% | 79,578 | 70,363,008 |
| 2024-01-16 | 8.89 | 9.16 | 8.81 | 9.12 | +2.36% | 76,263 | 68,502,161 |
| 2024-01-15 | 8.96 | 9 | 8.85 | 8.91 | -1.33% | 35,976 | 32,061,383 |
| 2024-01-12 | 9.17 | 9.24 | 8.98 | 9.03 | -0.44% | 40,959 | 37,192,091 |
| 2024-01-11 | 8.75 | 9.08 | 8.73 | 9.07 | +2.95% | 59,512 | 53,277,907 |
| 2024-01-10 | 8.89 | 8.89 | 8.66 | 8.81 | -0.45% | 44,138 | 38,699,031 |
| 2024-01-09 | 8.85 | 8.94 | 8.74 | 8.85 | +0.23% | 47,349 | 41,814,973 |
| 2024-01-08 | 9.03 | 9.09 | 8.81 | 8.83 | -2.86% | 54,784 | 48,823,216 |
| 2024-01-05 | 9.26 | 9.26 | 9.03 | 9.09 | -1.52% | 52,124 | 47,650,556 |
| 2024-01-04 | 9.12 | 9.28 | 9.03 | 9.23 | +0.22% | 49,568 | 45,528,802 |
| 2024-01-03 | 9.16 | 9.33 | 9.13 | 9.21 | -0.22% | 51,839 | 47,778,108 |
| 2024-01-02 | 9.33 | 9.36 | 9.15 | 9.23 | -1.39% | 74,651 | 68,786,242 |
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：