股票概览
8.7
-2.03%
-0.18
8.88
开盘价
9.19
最高价
8.67
最低价
137,389
成交量
数据更新至: 2024-12-31
技术指标
8.89
MA5 (5日均线)
9.21
MA10 (10日均线)
10.14
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 | 8.88 | 9.19 | 8.67 | 8.7 | -2.03% | 137,389 | 122,171,646 |
| 2024-12-30 | 9 | 9.08 | 8.6 | 8.88 | -1.33% | 124,857 | 109,749,561 |
| 2024-12-27 | 8.97 | 9.24 | 8.84 | 9 | +0.78% | 120,576 | 109,178,289 |
| 2024-12-26 | 8.96 | 9.27 | 8.86 | 8.93 | -0.11% | 149,593 | 135,226,414 |
| 2024-12-25 | 8.93 | 9.13 | 8.41 | 8.94 | +0.11% | 194,567 | 170,804,964 |
| 2024-12-24 | 9.03 | 9.04 | 8.62 | 8.93 | +1.13% | 137,748 | 121,541,645 |
| 2024-12-23 | 9.81 | 9.83 | 8.78 | 8.83 | -10.81% | 273,814 | 249,884,874 |
| 2024-12-20 | 9.86 | 10.19 | 9.8 | 9.9 | +1.12% | 170,379 | 169,840,041 |
| 2024-12-19 | 10 | 10.18 | 9.49 | 9.79 | -4.21% | 264,406 | 258,543,150 |
| 2024-12-18 | 10.46 | 10.98 | 10.12 | 10.22 | -2.29% | 221,970 | 232,536,994 |
| 2024-12-17 | 11.51 | 11.6 | 10.35 | 10.46 | -12.54% | 267,733 | 294,026,770 |
| 2024-12-16 | 11.58 | 12.53 | 11.08 | 11.96 | +3.28% | 367,605 | 426,277,455 |
| 2024-12-13 | 11.36 | 12.53 | 11.34 | 11.58 | -1.03% | 416,860 | 494,447,252 |
| 2024-12-12 | 11.24 | 11.75 | 11.04 | 11.7 | +4% | 386,964 | 440,652,985 |
| 2024-12-11 | 11.2 | 12.05 | 11.02 | 11.25 | -4.58% | 462,566 | 523,208,243 |
| 2024-12-10 | 11.27 | 12.55 | 10.94 | 11.79 | +12.72% | 640,949 | 764,702,322 |
| 2024-12-09 | 10.62 | 10.74 | 10.18 | 10.46 | -3.42% | 185,180 | 193,094,792 |
| 2024-12-06 | 10.22 | 11.28 | 10.09 | 10.83 | +4.54% | 287,582 | 305,755,703 |
| 2024-12-05 | 10.17 | 10.45 | 10.07 | 10.36 | +1.67% | 206,142 | 211,826,440 |
| 2024-12-04 | 10.61 | 10.75 | 10 | 10.19 | -6.6% | 284,730 | 292,201,336 |
| 2024-12-03 | 10.51 | 11.76 | 10.37 | 10.91 | +0.65% | 451,080 | 499,753,050 |
| 2024-12-02 | 9.77 | 11.8 | 9.71 | 10.84 | +10.27% | 412,568 | 456,583,724 |
| 2024-11-29 | 9.75 | 9.95 | 9.56 | 9.83 | -0.51% | 122,662 | 119,839,416 |
| 2024-11-28 | 10.15 | 10.37 | 9.78 | 9.88 | -3.98% | 186,244 | 186,505,312 |
| 2024-11-27 | 9.58 | 10.33 | 9.13 | 10.29 | +6.74% | 246,075 | 243,861,879 |
| 2024-11-26 | 9.34 | 9.9 | 9.22 | 9.64 | +2.88% | 160,290 | 155,051,825 |
| 2024-11-25 | 9.13 | 9.58 | 8.78 | 9.37 | +2.63% | 115,239 | 105,841,609 |
| 2024-11-22 | 9.48 | 9.79 | 9.06 | 9.13 | -4.3% | 131,664 | 124,405,497 |
| 2024-11-21 | 9.42 | 9.86 | 9.4 | 9.54 | +0.21% | 150,256 | 145,595,882 |
| 2024-11-20 | 9.28 | 9.58 | 9.12 | 9.52 | +1.38% | 132,926 | 124,683,155 |
| 2024-11-19 | 8.8 | 9.44 | 8.61 | 9.39 | +6.1% | 164,943 | 151,289,399 |
| 2024-11-18 | 9.2 | 9.2 | 8.38 | 8.85 | -2.75% | 150,430 | 131,193,957 |
| 2024-11-15 | 8.88 | 9.48 | 8.88 | 9.1 | +2.02% | 139,432 | 129,011,891 |
| 2024-11-14 | 9.23 | 9.54 | 8.88 | 8.92 | -4.7% | 105,573 | 96,553,528 |
| 2024-11-13 | 9.13 | 9.5 | 8.97 | 9.36 | +2.52% | 114,451 | 105,859,218 |
| 2024-11-12 | 9.66 | 9.76 | 9 | 9.13 | -5.97% | 156,708 | 145,587,288 |
| 2024-11-11 | 9.15 | 9.85 | 9.1 | 9.71 | +3.85% | 174,848 | 166,436,272 |
| 2024-11-08 | 9.3 | 9.5 | 9.03 | 9.35 | +1.08% | 208,426 | 193,030,767 |
| 2024-11-07 | 8.72 | 9.36 | 8.53 | 9.25 | +6.2% | 215,923 | 195,766,332 |
| 2024-11-06 | 8.76 | 8.93 | 8.65 | 8.71 | -0.91% | 118,555 | 104,083,031 |
| 2024-11-05 | 8.54 | 8.84 | 8.46 | 8.79 | +3.41% | 148,870 | 129,080,602 |
| 2024-11-04 | 7.95 | 8.75 | 7.86 | 8.5 | +7.19% | 159,646 | 134,412,798 |
| 2024-11-01 | 8.42 | 8.56 | 7.91 | 7.93 | -6.71% | 110,967 | 90,193,540 |
| 2024-10-31 | 8.29 | 8.56 | 8.25 | 8.5 | +2.29% | 108,873 | 91,796,186 |
| 2024-10-30 | 8.4 | 8.64 | 8.15 | 8.31 | -0.48% | 115,667 | 96,562,072 |
| 2024-10-29 | 8.99 | 9.08 | 8.35 | 8.35 | -5.22% | 147,376 | 127,674,788 |
| 2024-10-28 | 8.41 | 8.87 | 8.41 | 8.81 | +4.01% | 120,200 | 104,587,857 |
| 2024-10-25 | 8.39 | 8.58 | 8.38 | 8.47 | +1.19% | 82,788 | 70,084,185 |
| 2024-10-24 | 8.3 | 8.51 | 8.21 | 8.37 | -2.22% | 84,203 | 70,318,850 |
| 2024-10-23 | 8.69 | 8.76 | 8.49 | 8.56 | -3.28% | 143,823 | 123,863,569 |
| 2024-10-22 | 8.38 | 9.25 | 8.38 | 8.85 | +4.61% | 243,704 | 216,829,200 |
| 2024-10-21 | 8.25 | 8.64 | 8.2 | 8.46 | +2.67% | 125,114 | 105,452,776 |
| 2024-10-18 | 8.06 | 8.44 | 7.93 | 8.24 | +2.23% | 118,751 | 97,084,120 |
| 2024-10-17 | 8.12 | 8.33 | 8.03 | 8.06 | -0.74% | 105,843 | 86,674,840 |
| 2024-10-16 | 7.81 | 8.34 | 7.81 | 8.12 | +1.5% | 103,282 | 84,004,403 |
| 2024-10-15 | 7.81 | 8.38 | 7.75 | 8 | +1.39% | 129,593 | 105,616,790 |
| 2024-10-14 | 7.68 | 7.94 | 7.61 | 7.89 | +2.87% | 78,248 | 61,029,249 |
| 2024-10-11 | 8.1 | 8.19 | 7.51 | 7.67 | -5.66% | 102,286 | 80,001,318 |
| 2024-10-10 | 8.14 | 8.43 | 7.9 | 8.13 | +2.01% | 125,351 | 102,667,391 |
| 2024-10-09 | 9.12 | 9.18 | 7.97 | 7.97 | -19.98% | 228,259 | 197,598,318 |
| 2024-10-08 | 9.9 | 10.41 | 8.41 | 9.96 | +13.83% | 421,602 | 397,795,818 |
| 2024-09-30 | 7.96 | 8.86 | 7.65 | 8.75 | +14.23% | 298,601 | 246,119,112 |
| 2024-09-27 | 7.36 | 7.79 | 7.23 | 7.66 | +5.95% | 183,358 | 137,217,701 |
| 2024-09-26 | 6.82 | 7.28 | 6.82 | 7.23 | +5.24% | 135,964 | 96,291,163 |
| 2024-09-25 | 6.78 | 7.09 | 6.75 | 6.87 | +2.08% | 113,887 | 78,906,960 |
| 2024-09-24 | 6.49 | 6.78 | 6.45 | 6.73 | +4.34% | 92,678 | 61,542,825 |
| 2024-09-23 | 6.39 | 6.47 | 6.32 | 6.45 | +0.47% | 31,844 | 20,460,058 |
| 2024-09-20 | 6.45 | 6.49 | 6.31 | 6.42 | -1.08% | 43,151 | 27,623,605 |
| 2024-09-19 | 6.26 | 6.54 | 6.26 | 6.49 | +4.01% | 55,611 | 35,880,013 |
| 2024-09-18 | 6.35 | 6.42 | 6.15 | 6.24 | -0.95% | 34,730 | 21,743,436 |
| 2024-09-13 | 6.4 | 6.45 | 6.29 | 6.3 | -1.72% | 37,720 | 24,016,291 |
| 2024-09-12 | 6.48 | 6.57 | 6.4 | 6.41 | -0.16% | 40,421 | 26,169,586 |
| 2024-09-11 | 6.51 | 6.55 | 6.4 | 6.42 | -2.43% | 51,011 | 32,967,982 |
| 2024-09-10 | 6.55 | 6.59 | 6.37 | 6.58 | 0% | 58,195 | 37,703,137 |
| 2024-09-09 | 6.51 | 6.67 | 6.44 | 6.58 | -0.15% | 51,015 | 33,545,845 |
| 2024-09-06 | 6.75 | 6.83 | 6.57 | 6.59 | -4.22% | 104,658 | 70,085,455 |
| 2024-09-05 | 6.5 | 6.97 | 6.5 | 6.88 | +5.68% | 159,272 | 107,972,639 |
| 2024-09-04 | 6.37 | 6.66 | 6.33 | 6.51 | +1.24% | 92,251 | 60,182,194 |
| 2024-09-03 | 6.39 | 6.49 | 6.35 | 6.43 | +1.26% | 36,103 | 23,147,294 |
| 2024-09-02 | 6.5 | 6.56 | 6.34 | 6.35 | -2.46% | 63,111 | 40,625,951 |
| 2024-08-30 | 6.31 | 6.6 | 6.25 | 6.51 | +3.33% | 99,530 | 64,528,378 |
| 2024-08-29 | 6.2 | 6.32 | 6.17 | 6.3 | +0.48% | 45,705 | 28,619,910 |
| 2024-08-28 | 6.14 | 6.3 | 6.04 | 6.27 | +1.13% | 58,790 | 36,394,438 |
| 2024-08-27 | 6.36 | 6.42 | 6.17 | 6.2 | -2.52% | 48,384 | 30,433,829 |
| 2024-08-26 | 6.27 | 6.38 | 6.17 | 6.36 | +1.11% | 49,024 | 30,961,301 |
| 2024-08-23 | 6.33 | 6.39 | 6.19 | 6.29 | -1.72% | 66,649 | 41,850,231 |
| 2024-08-22 | 6.73 | 6.79 | 6.33 | 6.4 | -4.76% | 117,307 | 75,838,127 |
| 2024-08-21 | 7.03 | 7.14 | 6.72 | 6.72 | -6.01% | 128,597 | 88,636,554 |
| 2024-08-20 | 6.83 | 7.29 | 6.71 | 7.15 | +3.92% | 171,581 | 120,307,003 |
| 2024-08-19 | 6.87 | 7.12 | 6.85 | 6.88 | -1.15% | 87,870 | 60,931,196 |
| 2024-08-16 | 7.11 | 7.15 | 6.91 | 6.96 | -1.97% | 102,954 | 71,952,977 |
| 2024-08-15 | 6.86 | 7.33 | 6.72 | 7.1 | +1.87% | 171,062 | 120,448,182 |
| 2024-08-14 | 6.76 | 7.04 | 6.67 | 6.97 | +2.95% | 149,435 | 102,774,298 |
| 2024-08-13 | 7.05 | 7.08 | 6.64 | 6.77 | -3.97% | 155,610 | 105,534,390 |
| 2024-08-12 | 7.42 | 7.59 | 6.9 | 7.05 | -9.27% | 168,756 | 122,692,884 |
| 2024-08-09 | 7.75 | 8.08 | 7.62 | 7.77 | -2.14% | 170,305 | 132,581,213 |
| 2024-08-08 | 7.46 | 8.6 | 7.43 | 7.94 | +4.61% | 298,199 | 237,801,275 |
| 2024-08-07 | 7.59 | 7.69 | 7.41 | 7.59 | -2.32% | 190,732 | 143,563,829 |
| 2024-08-06 | 7.35 | 7.96 | 7.27 | 7.77 | +5.14% | 285,231 | 217,005,907 |
| 2024-08-05 | 6.98 | 8.35 | 6.94 | 7.39 | +6.18% | 301,821 | 228,531,003 |
| 2024-08-02 | 7.26 | 7.39 | 6.96 | 6.96 | -4.13% | 156,388 | 112,273,615 |
| 2024-08-01 | 7.09 | 7.33 | 7.01 | 7.26 | +2.4% | 181,213 | 129,695,474 |
| 2024-07-31 | 6.87 | 7.2 | 6.81 | 7.09 | +3.05% | 179,482 | 127,329,659 |
| 2024-07-30 | 6.72 | 6.95 | 6.7 | 6.88 | +0.88% | 100,424 | 68,600,022 |
| 2024-07-29 | 6.88 | 7.06 | 6.78 | 6.82 | -2.29% | 113,683 | 78,232,916 |
| 2024-07-26 | 6.79 | 7.04 | 6.66 | 6.98 | +2.2% | 146,030 | 100,024,149 |
| 2024-07-25 | 6.66 | 7.14 | 6.43 | 6.83 | 0% | 147,534 | 100,022,634 |
| 2024-07-24 | 6.66 | 7.28 | 6.66 | 6.83 | +0.44% | 139,638 | 97,086,870 |
| 2024-07-23 | 6.91 | 7.12 | 6.76 | 6.8 | -2.58% | 125,304 | 86,644,567 |
| 2024-07-22 | 7.16 | 7.16 | 6.83 | 6.98 | -3.32% | 150,656 | 104,813,378 |
| 2024-07-19 | 7.07 | 7.48 | 6.94 | 7.22 | +0.98% | 254,223 | 183,380,191 |
| 2024-07-18 | 6.91 | 7.35 | 6.66 | 7.15 | +1.42% | 239,868 | 169,026,283 |
| 2024-07-17 | 6.89 | 7.06 | 6.77 | 7.05 | +0.43% | 236,212 | 163,743,035 |
| 2024-07-16 | 7.3 | 7.3 | 6.82 | 7.02 | -4.62% | 337,745 | 235,906,876 |
| 2024-07-15 | 6.21 | 7.36 | 6.21 | 7.36 | +20.07% | 252,634 | 178,662,465 |
| 2024-07-12 | 6.17 | 6.33 | 6.1 | 6.13 | -0.16% | 48,056 | 29,818,907 |
| 2024-07-11 | 6.03 | 6.15 | 6.02 | 6.14 | +3.72% | 51,135 | 31,199,763 |
| 2024-07-10 | 6.09 | 6.1 | 5.9 | 5.92 | -3.58% | 48,175 | 28,791,814 |
| 2024-07-09 | 6.23 | 6.23 | 5.89 | 6.14 | +0.16% | 50,113 | 30,252,030 |
| 2024-07-08 | 6.3 | 6.36 | 6.11 | 6.13 | -3.16% | 33,048 | 20,463,087 |
| 2024-07-05 | 6.18 | 6.4 | 6.09 | 6.33 | +2.76% | 38,542 | 24,192,634 |
| 2024-07-04 | 6.49 | 6.59 | 6.16 | 6.16 | -5.08% | 43,710 | 27,441,773 |
| 2024-07-03 | 6.48 | 6.58 | 6.41 | 6.49 | -0.15% | 33,745 | 22,002,817 |
| 2024-07-02 | 6.41 | 6.62 | 6.41 | 6.5 | +1.4% | 41,049 | 26,763,450 |
| 2024-07-01 | 6.27 | 6.44 | 6.21 | 6.41 | +2.07% | 34,533 | 21,850,327 |
| 2024-06-28 | 6.26 | 6.45 | 6.22 | 6.28 | -0.63% | 41,819 | 26,657,716 |
| 2024-06-27 | 6.4 | 6.56 | 6.3 | 6.32 | -1.71% | 57,395 | 36,933,471 |
| 2024-06-26 | 6.06 | 6.48 | 5.99 | 6.43 | +6.28% | 70,261 | 44,129,296 |
| 2024-06-25 | 6.01 | 6.15 | 5.98 | 6.05 | +0.67% | 33,000 | 19,967,358 |
| 2024-06-24 | 6.18 | 6.18 | 5.88 | 6.01 | -3.22% | 49,109 | 29,534,829 |
| 2024-06-21 | 6.28 | 6.37 | 6.15 | 6.21 | -1.11% | 38,176 | 23,797,524 |
| 2024-06-20 | 6.59 | 6.62 | 6.27 | 6.28 | -5.28% | 52,793 | 33,744,970 |
| 2024-06-19 | 6.69 | 6.74 | 6.62 | 6.63 | -0.9% | 24,194 | 16,140,904 |
| 2024-06-18 | 6.6 | 6.7 | 6.57 | 6.69 | +1.36% | 33,135 | 22,085,319 |
| 2024-06-17 | 6.66 | 6.67 | 6.54 | 6.6 | -0.9% | 33,231 | 21,921,490 |
| 2024-06-14 | 6.66 | 6.71 | 6.58 | 6.66 | +1.06% | 30,526 | 20,308,060 |
| 2024-06-13 | 6.71 | 6.75 | 6.55 | 6.59 | -1.35% | 47,556 | 31,544,703 |
| 2024-06-12 | 6.39 | 6.75 | 6.39 | 6.68 | +4.05% | 51,534 | 34,053,139 |
| 2024-06-11 | 6.36 | 6.46 | 6.22 | 6.42 | +0.47% | 38,554 | 24,487,143 |
| 2024-06-07 | 6.22 | 6.44 | 6.19 | 6.39 | +4.41% | 71,396 | 45,275,611 |
| 2024-06-06 | 6.48 | 6.58 | 6.03 | 6.12 | -5.99% | 87,833 | 54,388,420 |
| 2024-06-05 | 6.63 | 6.67 | 6.51 | 6.51 | -2.84% | 40,572 | 26,652,052 |
| 2024-06-04 | 6.89 | 6.89 | 6.6 | 6.7 | -2.9% | 56,433 | 37,817,322 |
| 2024-06-03 | 7.27 | 7.33 | 6.81 | 6.9 | -4.7% | 74,039 | 52,045,256 |
| 2024-05-31 | 7.07 | 7.35 | 7.04 | 7.24 | +2.4% | 67,431 | 48,374,782 |
| 2024-05-30 | 7 | 7.14 | 6.93 | 7.07 | 0% | 41,959 | 29,541,962 |
| 2024-05-29 | 7.01 | 7.17 | 7 | 7.07 | +0.57% | 36,638 | 25,944,289 |
| 2024-05-28 | 7.16 | 7.18 | 7.01 | 7.03 | -3.03% | 49,504 | 34,993,137 |
| 2024-05-27 | 7.15 | 7.38 | 6.93 | 7.25 | +2.69% | 73,879 | 52,893,149 |
| 2024-05-24 | 7.24 | 7.3 | 7.04 | 7.06 | -3.29% | 61,704 | 44,167,287 |
| 2024-05-23 | 7.67 | 7.68 | 7.24 | 7.3 | -4.82% | 79,061 | 58,415,957 |
| 2024-05-22 | 7.54 | 7.75 | 7.52 | 7.67 | -0.13% | 85,449 | 65,382,232 |
| 2024-05-21 | 7.56 | 7.75 | 7.45 | 7.68 | +2.13% | 98,896 | 75,587,437 |
| 2024-05-20 | 7.5 | 7.59 | 7.32 | 7.52 | +0.53% | 60,818 | 45,567,793 |
| 2024-05-17 | 7.59 | 7.6 | 7.38 | 7.48 | -1.45% | 81,400 | 60,541,174 |
| 2024-05-16 | 7.48 | 7.76 | 7.35 | 7.59 | -0.39% | 136,454 | 103,417,477 |
| 2024-05-15 | 7.23 | 8.2 | 7.2 | 7.62 | +4.96% | 140,532 | 108,306,340 |
| 2024-05-14 | 7.25 | 7.37 | 7.16 | 7.26 | +2.11% | 35,228 | 25,539,664 |
| 2024-05-13 | 7.38 | 7.38 | 7.05 | 7.11 | -3.53% | 46,012 | 32,869,908 |
| 2024-05-10 | 7.54 | 7.64 | 7.33 | 7.37 | -1.99% | 40,088 | 29,713,196 |
| 2024-05-09 | 7.38 | 7.58 | 7.35 | 7.52 | +1.21% | 42,124 | 31,645,149 |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | -3.51% | 50,778 | 37,926,693 |
| 2024-05-07 | 7.65 | 7.9 | 7.61 | 7.7 | +0.52% | 53,350 | 41,388,939 |
| 2024-05-06 | 7.7 | 7.79 | 7.6 | 7.66 | +0.26% | 65,325 | 50,203,483 |
| 2024-04-30 | 7.61 | 7.78 | 7.5 | 7.64 | -0.52% | 75,133 | 57,278,245 |
| 2024-04-29 | 7.42 | 7.77 | 7.32 | 7.68 | +3.5% | 90,096 | 68,488,772 |
| 2024-04-26 | 7.28 | 7.55 | 7.18 | 7.42 | +3.49% | 88,435 | 65,254,508 |
| 2024-04-25 | 7.16 | 7.28 | 7.14 | 7.17 | -0.42% | 60,240 | 43,453,792 |
| 2024-04-24 | 7.09 | 7.24 | 6.92 | 7.2 | +2.42% | 71,182 | 50,621,019 |
| 2024-04-23 | 6.92 | 7.19 | 6.92 | 7.03 | +1.15% | 93,155 | 65,878,761 |
| 2024-04-22 | 6.78 | 6.96 | 6.56 | 6.95 | +1.91% | 62,354 | 42,444,997 |
| 2024-04-19 | 6.92 | 7.06 | 6.81 | 6.82 | -2.29% | 51,368 | 35,445,625 |
| 2024-04-18 | 7.05 | 7.1 | 6.87 | 6.98 | -1.83% | 70,327 | 49,115,227 |
| 2024-04-17 | 6.5 | 7.11 | 6.5 | 7.11 | +12.86% | 104,243 | 72,088,047 |
| 2024-04-16 | 6.88 | 7.04 | 6.29 | 6.3 | -10.51% | 106,495 | 69,404,699 |
| 2024-04-15 | 7.49 | 7.6 | 6.88 | 7.04 | -7% | 92,704 | 66,052,513 |
| 2024-04-12 | 7.78 | 7.82 | 7.55 | 7.57 | -3.07% | 56,017 | 42,945,545 |
| 2024-04-11 | 7.52 | 7.88 | 7.48 | 7.81 | +3.03% | 75,732 | 58,849,482 |
| 2024-04-10 | 7.8 | 7.82 | 7.47 | 7.58 | -3.32% | 62,910 | 47,856,733 |
| 2024-04-09 | 7.77 | 7.85 | 7.67 | 7.84 | +1.82% | 48,810 | 37,948,320 |
| 2024-04-08 | 8 | 8.02 | 7.69 | 7.7 | -2.65% | 62,535 | 48,728,565 |
| 2024-04-03 | 8.26 | 8.32 | 7.86 | 7.91 | -4.7% | 81,948 | 65,509,336 |
| 2024-04-02 | 8.63 | 8.68 | 8.21 | 8.3 | -4.38% | 82,431 | 68,988,626 |
| 2024-04-01 | 8.36 | 8.7 | 8.26 | 8.68 | +4.45% | 75,645 | 64,371,628 |
| 2024-03-29 | 8.43 | 8.53 | 8.16 | 8.31 | -2% | 67,082 | 55,733,069 |
| 2024-03-28 | 8.26 | 8.55 | 8.19 | 8.48 | +2.91% | 73,839 | 62,196,643 |
| 2024-03-27 | 8.62 | 8.79 | 8.21 | 8.24 | -4.63% | 81,744 | 68,788,335 |
| 2024-03-26 | 8.8 | 8.94 | 8.5 | 8.64 | -2.26% | 90,858 | 79,067,516 |
| 2024-03-25 | 9.41 | 9.45 | 8.8 | 8.84 | -7.14% | 161,142 | 146,795,034 |
| 2024-03-22 | 9.32 | 9.7 | 9.01 | 9.52 | +2.15% | 198,607 | 186,673,469 |
| 2024-03-21 | 9.2 | 9.54 | 9.2 | 9.32 | +1.53% | 156,953 | 146,947,181 |
| 2024-03-20 | 8.69 | 9.25 | 8.69 | 9.18 | +4.91% | 172,512 | 157,523,997 |
| 2024-03-19 | 8.84 | 9.15 | 8.74 | 8.75 | -1.02% | 97,028 | 86,572,823 |
| 2024-03-18 | 8.62 | 8.84 | 8.49 | 8.84 | +3.03% | 91,499 | 79,455,007 |
| 2024-03-15 | 8.62 | 8.83 | 8.42 | 8.58 | -1.72% | 87,229 | 74,510,746 |
| 2024-03-14 | 8.56 | 8.98 | 8.45 | 8.73 | +1.28% | 155,896 | 136,570,317 |
| 2024-03-13 | 8.38 | 8.77 | 8.33 | 8.62 | +2.86% | 133,384 | 114,655,666 |
| 2024-03-12 | 8.28 | 8.43 | 8.24 | 8.38 | +1.58% | 74,796 | 62,427,744 |
| 2024-03-11 | 8.14 | 8.25 | 8.08 | 8.25 | +0.86% | 67,395 | 55,145,457 |
| 2024-03-08 | 8.22 | 8.32 | 8.05 | 8.18 | -1.45% | 65,672 | 53,633,428 |
| 2024-03-07 | 8.37 | 8.52 | 8.14 | 8.3 | +0.24% | 98,184 | 81,845,890 |
| 2024-03-06 | 8.33 | 8.49 | 8.1 | 8.28 | -1.9% | 89,941 | 74,316,941 |
| 2024-03-05 | 8.5 | 8.7 | 8.31 | 8.44 | -2.09% | 118,082 | 100,278,414 |
| 2024-03-04 | 8.48 | 8.75 | 8.23 | 8.62 | +2.62% | 127,289 | 108,208,551 |
| 2024-03-01 | 8.14 | 8.48 | 8.1 | 8.4 | +3.45% | 124,136 | 102,902,002 |
| 2024-02-29 | 7.9 | 8.17 | 7.78 | 8.12 | +3.97% | 127,067 | 102,148,729 |
| 2024-02-28 | 8.6 | 9.09 | 7.8 | 7.81 | -9.08% | 198,159 | 169,822,130 |
| 2024-02-27 | 8.36 | 8.6 | 8.2 | 8.59 | +1.42% | 119,625 | 101,290,269 |
| 2024-02-26 | 8.17 | 8.48 | 7.98 | 8.47 | +2.79% | 165,256 | 136,157,720 |
| 2024-02-23 | 7.81 | 8.24 | 7.78 | 8.24 | +5.91% | 152,407 | 122,583,070 |
| 2024-02-22 | 7.53 | 7.8 | 7.52 | 7.78 | +3.46% | 118,350 | 91,080,215 |
| 2024-02-21 | 7.28 | 7.85 | 7.2 | 7.52 | +0.27% | 151,435 | 114,840,702 |
| 2024-02-20 | 7.27 | 7.66 | 7.09 | 7.5 | +2.6% | 170,652 | 126,343,229 |
| 2024-02-19 | 7.02 | 7.53 | 6.94 | 7.31 | +7.5% | 191,553 | 138,220,111 |
| 2024-02-08 | 6.29 | 6.88 | 6.15 | 6.8 | +8.63% | 159,225 | 104,433,121 |
| 2024-02-07 | 6.91 | 6.92 | 6.11 | 6.26 | -8.61% | 185,897 | 120,043,652 |
| 2024-02-06 | 6.83 | 7.16 | 6 | 6.85 | -1.72% | 155,775 | 103,095,887 |
| 2024-02-05 | 8.06 | 8.07 | 6.9 | 6.97 | -15.62% | 153,834 | 111,139,503 |
| 2024-02-02 | 8.32 | 8.93 | 7.83 | 8.26 | 0% | 130,813 | 110,572,561 |
| 2024-02-01 | 8.5 | 8.55 | 8.01 | 8.26 | -3.39% | 94,672 | 77,926,027 |
| 2024-01-31 | 9.13 | 9.19 | 8.51 | 8.55 | -7.77% | 119,318 | 105,520,972 |
| 2024-01-30 | 9.71 | 9.89 | 9.26 | 9.27 | -5.6% | 85,686 | 81,462,884 |
| 2024-01-29 | 10.15 | 10.3 | 9.82 | 9.82 | -3.44% | 101,207 | 100,769,827 |
| 2024-01-26 | 10.07 | 10.46 | 9.92 | 10.17 | +1.5% | 130,037 | 132,831,090 |
| 2024-01-25 | 9.57 | 10.11 | 9.38 | 10.02 | +3.94% | 107,896 | 105,639,990 |
| 2024-01-24 | 9.43 | 9.71 | 9.3 | 9.64 | +3.21% | 89,692 | 85,359,239 |
| 2024-01-23 | 9.63 | 9.69 | 9.08 | 9.34 | -3.11% | 133,951 | 125,039,644 |
| 2024-01-22 | 10.45 | 10.54 | 9.53 | 9.64 | -8.71% | 103,255 | 102,729,306 |
| 2024-01-19 | 10.59 | 10.87 | 10.53 | 10.56 | +0.48% | 101,823 | 108,839,897 |
| 2024-01-18 | 10.49 | 10.61 | 10.01 | 10.51 | -0.85% | 93,259 | 95,812,818 |
| 2024-01-17 | 10.87 | 11.02 | 10.43 | 10.6 | -3.11% | 86,547 | 92,380,537 |
| 2024-01-16 | 10.94 | 11.13 | 10.73 | 10.94 | -0.18% | 89,114 | 96,967,814 |
| 2024-01-15 | 10.81 | 11.31 | 10.64 | 10.96 | +1.29% | 144,267 | 159,759,846 |
| 2024-01-12 | 10.54 | 11.08 | 10.43 | 10.82 | +2.17% | 139,809 | 151,317,050 |
| 2024-01-11 | 10.11 | 10.61 | 10.04 | 10.59 | +4.54% | 75,932 | 78,835,040 |
| 2024-01-10 | 10.55 | 10.55 | 10.1 | 10.13 | -4.61% | 70,114 | 71,521,218 |
| 2024-01-09 | 10.36 | 10.64 | 10.36 | 10.62 | +2.71% | 72,516 | 76,304,197 |
| 2024-01-08 | 10.48 | 10.61 | 10.3 | 10.34 | -1.9% | 51,556 | 53,848,931 |
| 2024-01-05 | 10.72 | 10.73 | 10.41 | 10.54 | -1.4% | 68,075 | 71,934,157 |
| 2024-01-04 | 10.8 | 10.81 | 10.38 | 10.69 | -0.83% | 64,939 | 68,775,607 |
| 2024-01-03 | 10.7 | 10.95 | 10.51 | 10.78 | +0.65% | 80,356 | 86,579,948 |
| 2024-01-02 | 10.74 | 11.07 | 10.63 | 10.71 | +0.75% | 106,999 | 115,480,291 |
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：