股票概览
8.41
-2.44%
-0.21
8.63
开盘价
8.75
最高价
8.36
最低价
29,448
成交量
数据更新至: 2024-12-31
技术指标
8.58
MA5 (5日均线)
8.87
MA10 (10日均线)
9.41
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 | 8.63 | 8.75 | 8.36 | 8.41 | -2.44% | 29,448 | 25,052,248 |
| 2024-12-30 | 8.62 | 8.74 | 8.38 | 8.62 | -0.81% | 29,533 | 25,292,847 |
| 2024-12-27 | 8.71 | 8.79 | 8.55 | 8.69 | +1.05% | 29,579 | 25,805,369 |
| 2024-12-26 | 8.57 | 8.75 | 8.4 | 8.6 | +0.23% | 20,848 | 18,006,616 |
| 2024-12-25 | 8.8 | 8.87 | 8.41 | 8.58 | -3.38% | 30,038 | 25,840,413 |
| 2024-12-24 | 8.99 | 9.03 | 8.71 | 8.88 | +0.34% | 33,576 | 29,765,519 |
| 2024-12-23 | 9.46 | 9.49 | 8.81 | 8.85 | -6.45% | 53,313 | 48,202,374 |
| 2024-12-20 | 9.36 | 9.57 | 9.28 | 9.46 | +1.72% | 33,820 | 31,957,878 |
| 2024-12-19 | 9.22 | 9.37 | 9.13 | 9.3 | 0% | 28,226 | 26,060,883 |
| 2024-12-18 | 9.49 | 9.57 | 9.16 | 9.3 | -1.48% | 35,926 | 33,638,785 |
| 2024-12-17 | 10.02 | 10.08 | 9.36 | 9.44 | -5.79% | 56,649 | 54,336,541 |
| 2024-12-16 | 10.02 | 10.16 | 9.96 | 10.02 | 0% | 33,749 | 33,920,578 |
| 2024-12-13 | 10.18 | 10.21 | 10 | 10.02 | -1.96% | 34,520 | 34,825,669 |
| 2024-12-12 | 10.1 | 10.22 | 10 | 10.22 | +0.99% | 40,372 | 41,021,745 |
| 2024-12-11 | 10.03 | 10.22 | 9.95 | 10.12 | +0.7% | 37,193 | 37,436,852 |
| 2024-12-10 | 10.3 | 10.39 | 10 | 10.05 | +0.3% | 64,671 | 65,550,439 |
| 2024-12-09 | 9.93 | 10.15 | 9.82 | 10.02 | +0.91% | 44,045 | 43,905,284 |
| 2024-12-06 | 9.9 | 10.07 | 9.78 | 9.93 | +0.3% | 41,371 | 41,044,777 |
| 2024-12-05 | 9.68 | 9.92 | 9.65 | 9.9 | +1.85% | 30,433 | 29,986,349 |
| 2024-12-04 | 9.89 | 9.95 | 9.62 | 9.72 | -2.21% | 37,001 | 36,205,548 |
| 2024-12-03 | 9.91 | 9.96 | 9.72 | 9.94 | +0.91% | 32,381 | 31,934,602 |
| 2024-12-02 | 9.57 | 9.85 | 9.57 | 9.85 | +3.25% | 37,689 | 36,687,894 |
| 2024-11-29 | 9.45 | 9.6 | 9.33 | 9.54 | +1.17% | 33,662 | 31,987,164 |
| 2024-11-28 | 9.35 | 9.51 | 9.3 | 9.43 | +0.86% | 29,896 | 28,191,351 |
| 2024-11-27 | 9.35 | 9.38 | 8.96 | 9.35 | +0.54% | 40,587 | 37,281,755 |
| 2024-11-26 | 9.4 | 9.53 | 9.26 | 9.3 | -1.06% | 26,223 | 24,589,080 |
| 2024-11-25 | 9.14 | 9.4 | 9.06 | 9.4 | +2.62% | 35,519 | 32,881,412 |
| 2024-11-22 | 9.59 | 9.68 | 9.13 | 9.16 | -4.48% | 50,061 | 47,374,345 |
| 2024-11-21 | 9.55 | 9.66 | 9.43 | 9.59 | +0.21% | 42,317 | 40,385,640 |
| 2024-11-20 | 9.47 | 9.61 | 9.37 | 9.57 | +1.48% | 42,040 | 39,912,828 |
| 2024-11-19 | 9.2 | 9.43 | 9.14 | 9.43 | +2.72% | 34,548 | 32,041,413 |
| 2024-11-18 | 9.6 | 9.63 | 9.11 | 9.18 | -3.37% | 42,041 | 38,926,221 |
| 2024-11-15 | 9.67 | 9.85 | 9.5 | 9.5 | -1.66% | 39,363 | 38,161,462 |
| 2024-11-14 | 10 | 10.16 | 9.66 | 9.66 | -3.98% | 49,710 | 48,911,565 |
| 2024-11-13 | 10.03 | 10.12 | 9.75 | 10.06 | +0.2% | 54,927 | 54,555,367 |
| 2024-11-12 | 10.15 | 10.3 | 9.88 | 10.04 | -1.08% | 61,268 | 61,874,644 |
| 2024-11-11 | 9.9 | 10.16 | 9.88 | 10.15 | +2.01% | 55,944 | 56,124,519 |
| 2024-11-08 | 10.05 | 10.18 | 9.82 | 9.95 | -0.8% | 54,024 | 53,852,282 |
| 2024-11-07 | 9.65 | 10.05 | 9.53 | 10.03 | +3.94% | 65,628 | 64,724,875 |
| 2024-11-06 | 9.62 | 9.8 | 9.48 | 9.65 | +0.94% | 58,197 | 56,242,435 |
| 2024-11-05 | 9.35 | 9.61 | 9.26 | 9.56 | +2.47% | 52,523 | 49,764,157 |
| 2024-11-04 | 9.09 | 9.35 | 8.94 | 9.33 | +3.44% | 50,954 | 46,845,358 |
| 2024-11-01 | 9.5 | 9.51 | 8.95 | 9.02 | -5.25% | 75,226 | 68,719,196 |
| 2024-10-31 | 9.42 | 9.65 | 9.34 | 9.52 | +0.74% | 71,025 | 67,571,591 |
| 2024-10-30 | 9.38 | 9.76 | 9.32 | 9.45 | -0.32% | 57,534 | 54,617,803 |
| 2024-10-29 | 9.8 | 9.91 | 9.48 | 9.48 | -3.07% | 57,768 | 55,568,505 |
| 2024-10-28 | 9.5 | 9.83 | 9.48 | 9.78 | +2.84% | 58,239 | 56,398,278 |
| 2024-10-25 | 9.38 | 9.6 | 9.38 | 9.51 | +1.82% | 50,320 | 47,827,353 |
| 2024-10-24 | 9.57 | 9.61 | 9.31 | 9.34 | -2.51% | 44,006 | 41,360,278 |
| 2024-10-23 | 9.64 | 9.68 | 9.48 | 9.58 | 0% | 49,614 | 47,638,874 |
| 2024-10-22 | 9.48 | 9.6 | 9.36 | 9.58 | +1.27% | 55,507 | 52,589,278 |
| 2024-10-21 | 9.39 | 9.59 | 9.28 | 9.46 | +1.18% | 76,580 | 72,209,620 |
| 2024-10-18 | 9.13 | 9.56 | 9.01 | 9.35 | +2.41% | 61,398 | 57,129,865 |
| 2024-10-17 | 9.33 | 9.58 | 9.11 | 9.13 | -2.14% | 51,376 | 47,787,211 |
| 2024-10-16 | 9 | 9.43 | 8.91 | 9.33 | +1.63% | 64,837 | 60,156,054 |
| 2024-10-15 | 9.45 | 9.52 | 9.17 | 9.18 | -2.55% | 64,640 | 60,182,392 |
| 2024-10-14 | 9.3 | 9.54 | 9.1 | 9.42 | +3.74% | 56,372 | 52,773,499 |
| 2024-10-11 | 9.62 | 9.64 | 9.01 | 9.08 | -5.52% | 59,972 | 55,220,651 |
| 2024-10-10 | 9.2 | 9.96 | 9.08 | 9.61 | +5.37% | 98,049 | 93,601,531 |
| 2024-10-09 | 10.51 | 10.53 | 9.09 | 9.12 | -17.02% | 116,663 | 113,289,525 |
| 2024-10-08 | 11.74 | 11.74 | 9.53 | 10.99 | +10.34% | 139,336 | 149,989,965 |
| 2024-09-30 | 9.43 | 10.26 | 9.03 | 9.96 | +11.91% | 122,069 | 117,524,648 |
| 2024-09-27 | 8.58 | 9.03 | 8.42 | 8.9 | +5.45% | 59,686 | 52,117,511 |
| 2024-09-26 | 8.2 | 8.46 | 8.17 | 8.44 | +2.93% | 34,372 | 28,565,992 |
| 2024-09-25 | 8.09 | 8.37 | 8.04 | 8.2 | +2.37% | 48,342 | 39,766,529 |
| 2024-09-24 | 7.69 | 8.07 | 7.64 | 8.01 | +4.98% | 56,280 | 44,586,615 |
| 2024-09-23 | 8.06 | 8.17 | 7.62 | 7.63 | -5.8% | 58,645 | 46,083,433 |
| 2024-09-20 | 8.3 | 8.3 | 8.06 | 8.1 | -2.06% | 26,691 | 21,767,275 |
| 2024-09-19 | 8.3 | 8.45 | 8.22 | 8.27 | -0.36% | 22,196 | 18,494,151 |
| 2024-09-18 | 8.29 | 8.36 | 8.18 | 8.3 | 0% | 16,817 | 13,876,535 |
| 2024-09-13 | 8.6 | 8.72 | 8.3 | 8.3 | -3.26% | 30,820 | 26,171,922 |
| 2024-09-12 | 8.65 | 8.87 | 8.21 | 8.58 | -0.81% | 53,914 | 46,717,406 |
| 2024-09-11 | 8.44 | 8.66 | 8.26 | 8.65 | +2.37% | 35,810 | 30,352,266 |
| 2024-09-10 | 8.34 | 8.45 | 8.15 | 8.45 | +1.32% | 20,284 | 16,884,490 |
| 2024-09-09 | 8.21 | 8.36 | 8.12 | 8.34 | +0.48% | 14,203 | 11,762,011 |
| 2024-09-06 | 8.6 | 8.6 | 8.23 | 8.3 | -2.92% | 25,891 | 21,683,897 |
| 2024-09-05 | 8.58 | 8.64 | 8.48 | 8.55 | +0.59% | 21,952 | 18,788,066 |
| 2024-09-04 | 8.78 | 8.78 | 8.5 | 8.5 | -2.41% | 33,430 | 28,748,554 |
| 2024-09-03 | 8.6 | 8.78 | 8.52 | 8.71 | +1.75% | 32,481 | 28,253,674 |
| 2024-09-02 | 8.72 | 8.81 | 8.56 | 8.56 | -1.61% | 31,852 | 27,611,257 |
| 2024-08-30 | 8.66 | 8.88 | 8.59 | 8.7 | +0.69% | 45,103 | 39,497,055 |
| 2024-08-29 | 8.7 | 8.77 | 8.46 | 8.64 | 0% | 32,224 | 27,681,368 |
| 2024-08-28 | 8.79 | 8.86 | 8.63 | 8.64 | -2.15% | 33,427 | 29,185,097 |
| 2024-08-27 | 8.6 | 8.83 | 8.49 | 8.83 | +2.56% | 44,208 | 38,284,863 |
| 2024-08-26 | 8.4 | 8.69 | 8.39 | 8.61 | +5% | 47,167 | 40,324,699 |
| 2024-08-23 | 8.31 | 8.45 | 8.18 | 8.2 | -2.84% | 30,791 | 25,458,857 |
| 2024-08-22 | 8.29 | 8.49 | 8.16 | 8.44 | +1.2% | 46,278 | 38,504,117 |
| 2024-08-21 | 8.8 | 8.8 | 8.28 | 8.34 | -0.95% | 50,299 | 42,631,831 |
| 2024-08-20 | 8.74 | 8.89 | 8.37 | 8.42 | -3.11% | 45,795 | 39,173,327 |
| 2024-08-19 | 8.66 | 8.96 | 8.66 | 8.69 | +0.93% | 46,711 | 40,975,676 |
| 2024-08-16 | 8.65 | 8.86 | 8.56 | 8.61 | -0.69% | 36,989 | 32,130,809 |
| 2024-08-15 | 8.66 | 8.82 | 8.43 | 8.67 | +1.29% | 38,547 | 33,274,962 |
| 2024-08-14 | 8.46 | 8.78 | 8.46 | 8.56 | +1.66% | 48,242 | 41,598,355 |
| 2024-08-13 | 8.25 | 8.43 | 8.21 | 8.42 | +1.81% | 29,825 | 24,858,498 |
| 2024-08-12 | 8.49 | 8.52 | 8.22 | 8.27 | -3.27% | 42,715 | 35,552,324 |
| 2024-08-09 | 8.61 | 8.8 | 8.52 | 8.55 | -0.12% | 49,149 | 42,409,217 |
| 2024-08-08 | 8.65 | 8.74 | 8.4 | 8.56 | -1.5% | 41,049 | 35,189,028 |
| 2024-08-07 | 8.72 | 8.8 | 8.66 | 8.69 | -1.03% | 41,308 | 36,039,517 |
| 2024-08-06 | 8.6 | 8.81 | 8.49 | 8.78 | +2.57% | 75,195 | 65,093,947 |
| 2024-08-05 | 9.19 | 9.24 | 8.53 | 8.56 | -7.06% | 80,927 | 71,558,225 |
| 2024-08-02 | 9.63 | 9.72 | 9.2 | 9.21 | -5.44% | 86,980 | 81,915,937 |
| 2024-08-01 | 10 | 10.04 | 9.73 | 9.74 | -1.62% | 64,190 | 63,376,612 |
| 2024-07-31 | 10.06 | 10.08 | 9.67 | 9.9 | -1.98% | 90,053 | 88,720,142 |
| 2024-07-30 | 10.08 | 10.18 | 9.92 | 10.1 | 0% | 52,581 | 52,822,111 |
| 2024-07-29 | 10.3 | 10.39 | 10.01 | 10.1 | -0.2% | 67,526 | 68,344,781 |
| 2024-07-26 | 10.21 | 10.68 | 10.06 | 10.12 | +0.7% | 95,020 | 97,511,153 |
| 2024-07-25 | 10.2 | 10.72 | 9.9 | 10.05 | -3.55% | 133,495 | 136,236,577 |
| 2024-07-24 | 10.34 | 11 | 10.3 | 10.42 | +1.36% | 193,445 | 206,350,749 |
| 2024-07-23 | 11.21 | 11.77 | 10.23 | 10.28 | -5.86% | 250,276 | 276,439,743 |
| 2024-07-22 | 9.98 | 10.92 | 9.56 | 10.92 | +20% | 222,040 | 236,322,829 |
| 2024-07-19 | 9.03 | 9.27 | 8.97 | 9.1 | 0% | 36,658 | 33,628,985 |
| 2024-07-18 | 8.77 | 9.25 | 8.52 | 9.1 | +2.82% | 54,675 | 49,055,140 |
| 2024-07-17 | 8.93 | 9.05 | 8.76 | 8.85 | -0.56% | 28,008 | 24,884,062 |
| 2024-07-16 | 8.28 | 8.91 | 8.22 | 8.9 | +7.23% | 48,808 | 42,176,608 |
| 2024-07-15 | 8.3 | 8.37 | 8.22 | 8.3 | +0.12% | 15,902 | 13,159,106 |
| 2024-07-12 | 8.45 | 8.45 | 8.21 | 8.29 | -0.84% | 27,000 | 22,530,413 |
| 2024-07-11 | 8.35 | 8.45 | 8.23 | 8.36 | +2.45% | 32,806 | 27,394,464 |
| 2024-07-10 | 8.41 | 8.46 | 8.12 | 8.16 | -3.89% | 34,352 | 28,421,428 |
| 2024-07-09 | 8.35 | 8.55 | 8.21 | 8.49 | +1.56% | 59,481 | 50,159,886 |
| 2024-07-08 | 8.45 | 8.59 | 8.27 | 8.36 | -1.53% | 50,375 | 42,426,290 |
| 2024-07-05 | 8.39 | 8.54 | 8.13 | 8.49 | +1.31% | 56,529 | 47,249,160 |
| 2024-07-04 | 8.78 | 8.84 | 8.3 | 8.38 | -4.66% | 50,691 | 43,588,223 |
| 2024-07-03 | 8.53 | 8.9 | 8.5 | 8.79 | +3.17% | 56,824 | 49,502,040 |
| 2024-07-02 | 8.39 | 8.64 | 8.35 | 8.52 | +1.55% | 36,512 | 31,058,013 |
| 2024-07-01 | 8.56 | 8.6 | 8.35 | 8.39 | -2.1% | 43,006 | 36,228,735 |
| 2024-06-28 | 8.32 | 8.76 | 8.28 | 8.57 | +3% | 64,974 | 55,522,232 |
| 2024-06-27 | 8.35 | 8.49 | 8.31 | 8.32 | -0.95% | 37,124 | 31,144,850 |
| 2024-06-26 | 8.26 | 8.47 | 8.08 | 8.4 | +1.69% | 65,065 | 53,722,344 |
| 2024-06-25 | 8.13 | 8.42 | 8.06 | 8.26 | +1.6% | 41,987 | 34,752,939 |
| 2024-06-24 | 8.75 | 8.8 | 7.95 | 8.13 | -7.51% | 60,691 | 50,225,841 |
| 2024-06-21 | 8.69 | 8.92 | 8.41 | 8.79 | +0.92% | 61,737 | 54,163,311 |
| 2024-06-20 | 8.74 | 8.87 | 8.55 | 8.71 | -0.91% | 64,035 | 55,720,762 |
| 2024-06-19 | 8.75 | 8.96 | 8.68 | 8.79 | -0.79% | 55,405 | 48,870,021 |
| 2024-06-18 | 9.18 | 9.18 | 8.69 | 8.86 | -2.96% | 91,865 | 81,431,197 |
| 2024-06-17 | 9.15 | 9.41 | 8.7 | 9.13 | -0.87% | 92,678 | 84,522,397 |
| 2024-06-14 | 8.72 | 9.23 | 8.41 | 9.21 | +5.5% | 77,901 | 69,976,091 |
| 2024-06-13 | 9.14 | 9.17 | 8.64 | 8.73 | -4.38% | 58,823 | 52,048,056 |
| 2024-06-12 | 9 | 9.22 | 8.82 | 9.13 | +2.01% | 43,481 | 39,485,610 |
| 2024-06-11 | 8.87 | 9.04 | 8.45 | 8.95 | +0.79% | 42,474 | 37,506,580 |
| 2024-06-07 | 8.29 | 8.9 | 8.28 | 8.88 | +8.42% | 55,972 | 48,101,595 |
| 2024-06-06 | 8.7 | 8.85 | 8 | 8.19 | -6.83% | 53,341 | 44,554,342 |
| 2024-06-05 | 9.04 | 9.04 | 8.66 | 8.79 | -1.79% | 44,379 | 39,276,005 |
| 2024-06-04 | 9.11 | 9.15 | 8.72 | 8.95 | -2.72% | 66,928 | 59,686,954 |
| 2024-06-03 | 9.39 | 9.39 | 8.96 | 9.2 | -1.71% | 46,041 | 42,080,353 |
| 2024-05-31 | 9.35 | 9.49 | 9.21 | 9.36 | 0% | 35,366 | 33,033,709 |
| 2024-05-30 | 9.55 | 9.73 | 9.26 | 9.36 | -3.11% | 51,718 | 48,802,925 |
| 2024-05-29 | 9.68 | 9.87 | 9.5 | 9.66 | -0.82% | 58,898 | 57,082,340 |
| 2024-05-28 | 9.78 | 10.06 | 9.67 | 9.74 | -0.2% | 72,356 | 71,238,340 |
| 2024-05-27 | 9.66 | 9.79 | 9.52 | 9.76 | +0.31% | 56,649 | 54,775,910 |
| 2024-05-24 | 9.61 | 9.82 | 9.5 | 9.73 | -0.21% | 56,793 | 54,919,493 |
| 2024-05-23 | 9.5 | 9.86 | 9.41 | 9.75 | +1.46% | 75,094 | 72,773,564 |
| 2024-05-22 | 9.21 | 9.76 | 9.1 | 9.61 | +4.34% | 98,423 | 93,281,659 |
| 2024-05-21 | 9.17 | 9.22 | 9.03 | 9.21 | +1.1% | 52,007 | 47,585,682 |
| 2024-05-20 | 9.4 | 9.5 | 9 | 9.11 | -4.11% | 103,460 | 94,906,331 |
| 2024-05-17 | 9.9 | 10.16 | 9.44 | 9.5 | -3.85% | 156,731 | 152,509,074 |
| 2024-05-16 | 9.02 | 9.88 | 8.83 | 9.88 | +8.33% | 153,073 | 143,534,315 |
| 2024-05-15 | 8.74 | 9.27 | 8.66 | 9.12 | +4.35% | 103,512 | 93,535,365 |
| 2024-05-14 | 8.33 | 8.8 | 8.33 | 8.74 | +3.92% | 57,105 | 49,050,636 |
| 2024-05-13 | 8.35 | 8.6 | 8.14 | 8.41 | +0.6% | 43,383 | 36,475,936 |
| 2024-05-10 | 8.47 | 8.54 | 8.26 | 8.36 | -0.71% | 36,315 | 30,343,335 |
| 2024-05-09 | 8.35 | 8.48 | 8.32 | 8.42 | +1.2% | 31,925 | 26,889,385 |
| 2024-05-08 | 8.55 | 8.55 | 8.28 | 8.32 | -2.69% | 41,375 | 34,624,726 |
| 2024-05-07 | 8.32 | 8.73 | 8.22 | 8.55 | +1.79% | 64,900 | 54,754,258 |
| 2024-05-06 | 8.75 | 8.89 | 8.25 | 8.4 | +0.72% | 72,369 | 61,034,553 |
| 2024-04-30 | 8.08 | 8.67 | 7.95 | 8.34 | +2.46% | 77,936 | 64,749,575 |
| 2024-04-29 | 7.7 | 8.34 | 7.53 | 8.14 | +6.41% | 55,412 | 44,537,720 |
| 2024-04-26 | 7.76 | 7.86 | 7.24 | 7.65 | +0.92% | 63,472 | 48,271,275 |
| 2024-04-25 | 7.18 | 7.63 | 7.08 | 7.58 | +5.42% | 42,122 | 31,137,695 |
| 2024-04-24 | 6.93 | 7.3 | 6.89 | 7.19 | +4.35% | 34,059 | 24,338,153 |
| 2024-04-23 | 6.83 | 7.02 | 6.7 | 6.89 | +2.38% | 45,834 | 31,647,964 |
| 2024-04-22 | 6.88 | 6.93 | 6.58 | 6.73 | -2.32% | 26,519 | 17,869,876 |
| 2024-04-19 | 7 | 7.05 | 6.77 | 6.89 | -1.57% | 32,319 | 22,303,026 |
| 2024-04-18 | 7.08 | 7.19 | 6.85 | 7 | -0.57% | 38,858 | 27,362,423 |
| 2024-04-17 | 6.46 | 7.14 | 6.45 | 7.04 | +10% | 46,506 | 32,402,102 |
| 2024-04-16 | 7.02 | 7.02 | 6.4 | 6.4 | -9.22% | 55,233 | 36,228,039 |
| 2024-04-15 | 7.58 | 7.73 | 6.89 | 7.05 | -7.96% | 67,894 | 48,935,615 |
| 2024-04-12 | 7.87 | 8.13 | 7.65 | 7.66 | -2.3% | 27,990 | 21,833,763 |
| 2024-04-11 | 7.82 | 8.07 | 7.7 | 7.84 | +0.13% | 30,996 | 24,553,762 |
| 2024-04-10 | 8.21 | 8.25 | 7.68 | 7.83 | -4.04% | 38,518 | 30,408,485 |
| 2024-04-09 | 8.02 | 8.22 | 8.01 | 8.16 | +1.75% | 30,444 | 24,760,125 |
| 2024-04-08 | 8.6 | 8.61 | 8 | 8.02 | -7.18% | 42,212 | 34,806,544 |
| 2024-04-03 | 8.77 | 8.77 | 8.41 | 8.64 | -1.14% | 33,895 | 29,088,574 |
| 2024-04-02 | 8.66 | 8.82 | 8.65 | 8.74 | +0.58% | 38,172 | 33,397,786 |
| 2024-04-01 | 8.47 | 8.7 | 8.4 | 8.69 | +1.88% | 54,239 | 46,606,191 |
| 2024-03-29 | 8.36 | 8.83 | 8.31 | 8.53 | +2.4% | 51,333 | 43,636,114 |
| 2024-03-28 | 7.98 | 8.4 | 7.95 | 8.33 | +4.39% | 31,825 | 26,263,359 |
| 2024-03-27 | 8.32 | 8.36 | 7.93 | 7.98 | -4.2% | 24,671 | 20,005,227 |
| 2024-03-26 | 8.35 | 8.48 | 8.15 | 8.33 | +0.24% | 25,453 | 21,107,164 |
| 2024-03-25 | 8.66 | 8.67 | 8.28 | 8.31 | -4.26% | 36,061 | 30,639,343 |
| 2024-03-22 | 8.98 | 9.04 | 8.62 | 8.68 | -3.23% | 38,659 | 33,820,094 |
| 2024-03-21 | 8.99 | 9.17 | 8.7 | 8.97 | -0.11% | 36,072 | 32,095,471 |
| 2024-03-20 | 8.73 | 8.98 | 8.7 | 8.98 | +2.75% | 30,360 | 26,900,022 |
| 2024-03-19 | 8.86 | 8.9 | 8.71 | 8.74 | -1.02% | 25,854 | 22,705,861 |
| 2024-03-18 | 8.6 | 8.87 | 8.58 | 8.83 | +3.03% | 33,575 | 29,244,338 |
| 2024-03-15 | 8.33 | 8.63 | 8.23 | 8.57 | +2.63% | 31,884 | 26,887,082 |
| 2024-03-14 | 8.44 | 8.51 | 8.14 | 8.35 | -1.07% | 30,862 | 25,772,033 |
| 2024-03-13 | 8.49 | 8.59 | 8.27 | 8.44 | -0.12% | 31,146 | 26,201,974 |
| 2024-03-12 | 8.36 | 8.46 | 8.21 | 8.45 | +2.18% | 33,868 | 28,281,977 |
| 2024-03-11 | 8.08 | 8.3 | 8.01 | 8.27 | +2.35% | 29,943 | 24,608,781 |
| 2024-03-08 | 8.13 | 8.18 | 7.99 | 8.08 | -0.25% | 23,411 | 18,889,141 |
| 2024-03-07 | 8.06 | 8.37 | 8.01 | 8.1 | +1.25% | 31,810 | 26,060,673 |
| 2024-03-06 | 7.84 | 8.1 | 7.75 | 8 | +1.91% | 25,782 | 20,511,535 |
| 2024-03-05 | 8.09 | 8.13 | 7.83 | 7.85 | -2.97% | 27,856 | 22,061,955 |
| 2024-03-04 | 8.35 | 8.48 | 7.9 | 8.09 | -2.06% | 31,480 | 25,435,691 |
| 2024-03-01 | 8.29 | 8.45 | 8.15 | 8.26 | +0.12% | 39,228 | 32,486,848 |
| 2024-02-29 | 7.81 | 8.28 | 7.63 | 8.25 | +3.9% | 53,939 | 43,651,204 |
| 2024-02-28 | 9.04 | 9.29 | 7.83 | 7.94 | -12.07% | 78,564 | 66,645,975 |
| 2024-02-27 | 8.72 | 9.05 | 8.62 | 9.03 | +3.67% | 29,709 | 26,380,254 |
| 2024-02-26 | 8.48 | 8.97 | 8.41 | 8.71 | +2.83% | 37,582 | 32,667,796 |
| 2024-02-23 | 8.15 | 8.47 | 8.1 | 8.47 | +3.93% | 30,122 | 24,895,910 |
| 2024-02-22 | 7.89 | 8.15 | 7.81 | 8.15 | +3.16% | 35,638 | 28,536,711 |
| 2024-02-21 | 7.54 | 8.05 | 7.54 | 7.9 | +3.81% | 43,123 | 34,099,632 |
| 2024-02-20 | 7.4 | 7.63 | 7.23 | 7.61 | +3.26% | 29,175 | 21,854,071 |
| 2024-02-19 | 7.05 | 7.66 | 7.03 | 7.37 | +7.12% | 46,768 | 34,685,360 |
| 2024-02-08 | 6.05 | 6.95 | 6.04 | 6.88 | +15.82% | 42,214 | 27,273,939 |
| 2024-02-07 | 6.76 | 6.76 | 5.94 | 5.94 | -12.65% | 56,936 | 35,390,704 |
| 2024-02-06 | 7.06 | 7.06 | 5.82 | 6.8 | -3.68% | 68,086 | 43,630,646 |
| 2024-02-05 | 8.49 | 8.49 | 6.96 | 7.06 | -15.65% | 56,798 | 41,472,228 |
| 2024-02-02 | 9.04 | 9.17 | 8.01 | 8.37 | -7.1% | 40,155 | 34,271,992 |
| 2024-02-01 | 9.2 | 9.35 | 8.82 | 9.01 | -3.53% | 34,229 | 30,784,350 |
| 2024-01-31 | 9.89 | 10.23 | 9.25 | 9.34 | -7.06% | 30,675 | 29,331,690 |
| 2024-01-30 | 10.45 | 10.45 | 9.99 | 10.05 | -3.92% | 18,748 | 19,140,828 |
| 2024-01-29 | 10.83 | 11.02 | 10.4 | 10.46 | -4.04% | 22,269 | 23,630,721 |
| 2024-01-26 | 10.82 | 11.17 | 10.8 | 10.9 | +0.83% | 23,387 | 25,710,127 |
| 2024-01-25 | 10.69 | 10.98 | 10.5 | 10.81 | +1.12% | 34,768 | 37,334,982 |
| 2024-01-24 | 10.1 | 10.72 | 10.03 | 10.69 | +7.22% | 52,723 | 54,773,963 |
| 2024-01-23 | 10.66 | 10.77 | 9.97 | 9.97 | -7.34% | 48,028 | 49,036,890 |
| 2024-01-22 | 11.57 | 11.7 | 10.52 | 10.76 | -6.6% | 39,280 | 43,579,824 |
| 2024-01-19 | 12.32 | 12.32 | 11.24 | 11.52 | -6.34% | 41,202 | 48,358,247 |
| 2024-01-18 | 12.63 | 12.92 | 11.89 | 12.3 | -2.69% | 41,211 | 50,356,950 |
| 2024-01-17 | 13.01 | 13.25 | 12.61 | 12.64 | -2.77% | 23,410 | 30,208,124 |
| 2024-01-16 | 13.22 | 13.32 | 12.75 | 13 | -1.59% | 22,630 | 29,418,475 |
| 2024-01-15 | 13.39 | 13.55 | 13.13 | 13.21 | -1.42% | 18,803 | 24,964,381 |
| 2024-01-12 | 13.47 | 13.79 | 13.27 | 13.4 | 0% | 21,573 | 29,095,641 |
| 2024-01-11 | 13.21 | 13.42 | 13.06 | 13.4 | +1.28% | 24,472 | 32,464,132 |
| 2024-01-10 | 13.7 | 13.7 | 13 | 13.23 | -2.51% | 20,261 | 27,033,658 |
| 2024-01-09 | 13.42 | 13.65 | 13.35 | 13.57 | +1.04% | 15,507 | 20,937,775 |
| 2024-01-08 | 13.75 | 13.76 | 13.36 | 13.43 | -2.11% | 14,607 | 19,733,836 |
| 2024-01-05 | 14.19 | 14.2 | 13.53 | 13.72 | -3.38% | 30,120 | 41,657,265 |
| 2024-01-04 | 14.01 | 14.21 | 13.9 | 14.2 | +0.85% | 18,937 | 26,725,432 |
| 2024-01-03 | 13.87 | 14.12 | 13.75 | 14.08 | +0.93% | 20,074 | 27,951,220 |
| 2024-01-02 | 14.14 | 14.14 | 13.71 | 13.95 | -1.41% | 32,612 | 45,336,501 |
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：