股票概览
8.7
-1.36%
-0.12
8.88
开盘价
8.98
最高价
8.64
最低价
78,138
成交量
数据更新至: 2024-12-31
技术指标
8.82
MA5 (5日均线)
9.04
MA10 (10日均线)
9.45
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 | 8.98 | 8.64 | 8.7 | -1.36% | 78,138 | 68,895,307 |
| 2024-12-30 | 8.9 | 8.98 | 8.75 | 8.82 | -1.56% | 57,534 | 50,738,576 |
| 2024-12-27 | 8.81 | 9.04 | 8.76 | 8.96 | +1.7% | 57,856 | 51,692,106 |
| 2024-12-26 | 8.81 | 8.92 | 8.75 | 8.81 | +0.23% | 55,850 | 49,403,860 |
| 2024-12-25 | 8.99 | 9.07 | 8.65 | 8.79 | -2.33% | 72,909 | 64,030,663 |
| 2024-12-24 | 9.08 | 9.15 | 8.9 | 9 | -0.22% | 68,035 | 61,289,794 |
| 2024-12-23 | 9.46 | 9.51 | 8.95 | 9.02 | -5.25% | 105,016 | 96,185,789 |
| 2024-12-20 | 9.38 | 9.59 | 9.38 | 9.52 | +0.85% | 76,594 | 72,812,770 |
| 2024-12-19 | 9.34 | 9.53 | 9.2 | 9.44 | +0.96% | 83,068 | 77,607,541 |
| 2024-12-18 | 9.51 | 9.52 | 9.26 | 9.35 | -0.64% | 74,638 | 70,184,243 |
| 2024-12-17 | 9.81 | 9.89 | 9.35 | 9.41 | -4.47% | 113,301 | 107,638,089 |
| 2024-12-16 | 9.95 | 10.15 | 9.77 | 9.85 | -1.01% | 100,173 | 99,450,682 |
| 2024-12-13 | 10.23 | 10.36 | 9.95 | 9.95 | -2.26% | 188,148 | 190,648,554 |
| 2024-12-12 | 9.9 | 10.33 | 9.9 | 10.18 | +2.41% | 223,691 | 227,359,433 |
| 2024-12-11 | 9.79 | 10.03 | 9.79 | 9.94 | +1.12% | 95,661 | 94,996,398 |
| 2024-12-10 | 10.08 | 10.18 | 9.82 | 9.83 | -0.51% | 134,407 | 134,086,572 |
| 2024-12-09 | 9.98 | 10.12 | 9.79 | 9.88 | -0.7% | 107,915 | 107,535,446 |
| 2024-12-06 | 9.81 | 9.99 | 9.71 | 9.95 | +0.91% | 107,595 | 106,176,342 |
| 2024-12-05 | 9.82 | 9.9 | 9.69 | 9.86 | +0.41% | 96,817 | 95,087,058 |
| 2024-12-04 | 10.03 | 10.1 | 9.74 | 9.82 | -2.77% | 143,999 | 142,879,474 |
| 2024-12-03 | 9.97 | 10.42 | 9.93 | 10.1 | -0.1% | 215,740 | 219,087,338 |
| 2024-12-02 | 9.61 | 10.25 | 9.55 | 10.11 | +5.2% | 235,075 | 232,707,557 |
| 2024-11-29 | 9.59 | 9.68 | 9.34 | 9.61 | +0.95% | 114,633 | 109,511,501 |
| 2024-11-28 | 9.41 | 9.65 | 9.37 | 9.52 | +1.17% | 120,901 | 115,516,295 |
| 2024-11-27 | 9.3 | 9.41 | 9.04 | 9.41 | +0.53% | 89,059 | 82,084,341 |
| 2024-11-26 | 9.23 | 9.56 | 9.16 | 9.36 | +0.97% | 105,910 | 99,689,383 |
| 2024-11-25 | 9.08 | 9.29 | 9.07 | 9.27 | +2.32% | 76,008 | 69,937,456 |
| 2024-11-22 | 9.5 | 9.55 | 9.06 | 9.06 | -5.23% | 112,037 | 104,497,551 |
| 2024-11-21 | 9.49 | 9.69 | 9.39 | 9.56 | +0.42% | 113,060 | 107,561,602 |
| 2024-11-20 | 9.18 | 9.65 | 9.11 | 9.52 | +3.14% | 151,609 | 143,310,594 |
| 2024-11-19 | 9.06 | 9.24 | 8.93 | 9.23 | +1.88% | 105,719 | 96,071,668 |
| 2024-11-18 | 9.29 | 9.31 | 8.86 | 9.06 | -1.52% | 127,497 | 115,298,389 |
| 2024-11-15 | 9.43 | 9.62 | 9.18 | 9.2 | -3.77% | 138,598 | 129,981,007 |
| 2024-11-14 | 10.06 | 10.06 | 9.5 | 9.56 | -4.97% | 174,968 | 170,979,585 |
| 2024-11-13 | 10.21 | 10.47 | 9.87 | 10.06 | -3.18% | 249,062 | 252,027,612 |
| 2024-11-12 | 10.3 | 11.06 | 10.18 | 10.39 | +1.17% | 387,570 | 411,590,721 |
| 2024-11-11 | 10.11 | 10.27 | 9.96 | 10.27 | -0.1% | 194,741 | 196,405,744 |
| 2024-11-08 | 10.35 | 10.47 | 10.11 | 10.28 | -0.1% | 267,977 | 275,604,849 |
| 2024-11-07 | 10 | 10.38 | 9.83 | 10.29 | +2.08% | 272,134 | 277,789,775 |
| 2024-11-06 | 10.32 | 10.4 | 9.97 | 10.08 | -1.95% | 283,658 | 288,104,950 |
| 2024-11-05 | 10.27 | 10.32 | 9.96 | 10.28 | -0.48% | 312,897 | 317,681,186 |
| 2024-11-04 | 10 | 10.41 | 9.78 | 10.33 | +3.71% | 432,953 | 439,385,930 |
| 2024-11-01 | 9.3 | 9.99 | 8.95 | 9.96 | +6.3% | 449,156 | 433,365,418 |
| 2024-10-31 | 9.25 | 9.53 | 9.06 | 9.37 | +1.85% | 183,250 | 170,568,082 |
| 2024-10-30 | 9.36 | 9.36 | 9.04 | 9.2 | -1.81% | 162,601 | 149,229,341 |
| 2024-10-29 | 9.78 | 9.83 | 9.3 | 9.37 | -4.19% | 216,491 | 205,543,787 |
| 2024-10-28 | 9.23 | 9.8 | 9.18 | 9.78 | +5.96% | 296,720 | 285,768,970 |
| 2024-10-25 | 9.17 | 9.32 | 9.16 | 9.23 | +0.11% | 142,030 | 131,203,899 |
| 2024-10-24 | 9.23 | 9.5 | 9.19 | 9.22 | -1.5% | 135,465 | 126,426,895 |
| 2024-10-23 | 9.45 | 9.69 | 9.28 | 9.36 | -2.4% | 230,352 | 218,076,928 |
| 2024-10-22 | 9.44 | 10.09 | 9.39 | 9.59 | +2.13% | 302,856 | 294,524,325 |
| 2024-10-21 | 9.22 | 9.47 | 9.21 | 9.39 | +1.19% | 199,893 | 186,337,061 |
| 2024-10-18 | 9 | 9.51 | 8.93 | 9.28 | +1.87% | 207,789 | 191,223,317 |
| 2024-10-17 | 9.18 | 9.49 | 9.06 | 9.11 | -1.62% | 181,925 | 167,976,379 |
| 2024-10-16 | 8.79 | 9.38 | 8.72 | 9.26 | +1.65% | 193,334 | 176,511,315 |
| 2024-10-15 | 8.87 | 9.67 | 8.79 | 9.11 | +1.56% | 228,580 | 209,369,387 |
| 2024-10-14 | 8.81 | 8.98 | 8.63 | 8.97 | +1.59% | 147,270 | 130,122,029 |
| 2024-10-11 | 9.14 | 9.21 | 8.62 | 8.83 | -5.96% | 194,262 | 172,589,170 |
| 2024-10-10 | 9.21 | 9.99 | 8.81 | 9.39 | +1.95% | 282,334 | 269,253,028 |
| 2024-10-09 | 10.38 | 10.62 | 9.08 | 9.21 | -16.73% | 452,865 | 445,647,079 |
| 2024-10-08 | 11.06 | 11.06 | 10.18 | 11.06 | +19.96% | 614,987 | 665,578,138 |
| 2024-09-30 | 8.52 | 9.37 | 8.11 | 9.22 | +15.25% | 367,204 | 322,317,411 |
| 2024-09-27 | 7.81 | 8.09 | 7.71 | 8 | +4.44% | 154,117 | 121,830,655 |
| 2024-09-26 | 7.48 | 7.67 | 7.44 | 7.66 | +1.06% | 79,753 | 60,399,391 |
| 2024-09-25 | 7.52 | 7.79 | 7.5 | 7.58 | +2.16% | 128,102 | 97,589,019 |
| 2024-09-24 | 7.18 | 7.53 | 7.13 | 7.42 | +3.2% | 79,551 | 58,414,953 |
| 2024-09-23 | 7.05 | 7.2 | 7 | 7.19 | +1.99% | 41,034 | 29,304,549 |
| 2024-09-20 | 7.12 | 7.14 | 7.02 | 7.05 | -0.98% | 25,608 | 18,072,401 |
| 2024-09-19 | 6.94 | 7.14 | 6.89 | 7.12 | +2.59% | 40,710 | 28,734,241 |
| 2024-09-18 | 7.13 | 7.15 | 6.85 | 6.94 | -2.53% | 44,835 | 31,190,250 |
| 2024-09-13 | 7.17 | 7.28 | 7.06 | 7.12 | -1.25% | 43,438 | 31,156,607 |
| 2024-09-12 | 7.16 | 7.45 | 7.15 | 7.21 | +1.12% | 59,412 | 43,199,709 |
| 2024-09-11 | 7.25 | 7.25 | 7.11 | 7.13 | -1.38% | 35,606 | 25,453,238 |
| 2024-09-10 | 7.35 | 7.42 | 7.18 | 7.23 | -1.23% | 37,427 | 27,154,074 |
| 2024-09-09 | 7.15 | 7.38 | 7.15 | 7.32 | +1.81% | 41,152 | 30,056,190 |
| 2024-09-06 | 7.37 | 7.41 | 7.17 | 7.19 | -2.44% | 29,064 | 21,119,270 |
| 2024-09-05 | 7.31 | 7.39 | 7.26 | 7.37 | +1.38% | 29,681 | 21,796,769 |
| 2024-09-04 | 7.28 | 7.36 | 7.26 | 7.27 | -0.41% | 26,211 | 19,171,565 |
| 2024-09-03 | 7.24 | 7.34 | 7.2 | 7.3 | +0.97% | 26,905 | 19,585,983 |
| 2024-09-02 | 7.3 | 7.4 | 7.22 | 7.23 | -2.03% | 34,640 | 25,320,967 |
| 2024-08-30 | 7.4 | 7.46 | 7.3 | 7.38 | +0.41% | 54,391 | 40,261,697 |
| 2024-08-29 | 7.25 | 7.38 | 7.25 | 7.35 | +0.68% | 37,099 | 27,217,638 |
| 2024-08-28 | 7.21 | 7.39 | 7.15 | 7.3 | +0.69% | 31,763 | 23,158,188 |
| 2024-08-27 | 7.32 | 7.35 | 7.2 | 7.25 | +0.28% | 34,842 | 25,295,004 |
| 2024-08-26 | 7.12 | 7.25 | 7.01 | 7.23 | +1.26% | 44,001 | 31,566,118 |
| 2024-08-23 | 7.26 | 7.3 | 7.05 | 7.14 | -2.86% | 70,555 | 50,417,771 |
| 2024-08-22 | 7.48 | 7.55 | 7.34 | 7.35 | -1.61% | 37,592 | 27,944,745 |
| 2024-08-21 | 7.51 | 7.58 | 7.4 | 7.47 | -1.06% | 35,051 | 26,202,266 |
| 2024-08-20 | 7.73 | 7.79 | 7.51 | 7.55 | -2.33% | 68,686 | 52,267,060 |
| 2024-08-19 | 7.87 | 7.95 | 7.7 | 7.73 | -2.64% | 82,233 | 64,095,010 |
| 2024-08-16 | 7.75 | 8.07 | 7.64 | 7.94 | +1.66% | 137,053 | 107,752,259 |
| 2024-08-15 | 7.77 | 7.96 | 7.67 | 7.81 | +0.39% | 80,950 | 62,948,436 |
| 2024-08-14 | 7.79 | 7.89 | 7.71 | 7.78 | -1.02% | 73,205 | 56,953,893 |
| 2024-08-13 | 7.99 | 8.01 | 7.75 | 7.86 | -3.08% | 129,404 | 101,769,373 |
| 2024-08-12 | 7.7 | 8.19 | 7.7 | 8.11 | +4.78% | 197,242 | 158,546,249 |
| 2024-08-09 | 7.84 | 7.93 | 7.73 | 7.74 | -1.78% | 90,465 | 70,581,223 |
| 2024-08-08 | 7.76 | 8.02 | 7.73 | 7.88 | +0.9% | 146,395 | 116,326,592 |
| 2024-08-07 | 7.89 | 7.94 | 7.77 | 7.81 | -1.76% | 101,589 | 79,525,774 |
| 2024-08-06 | 7.72 | 7.95 | 7.61 | 7.95 | +3.52% | 152,873 | 119,920,355 |
| 2024-08-05 | 7.71 | 7.92 | 7.64 | 7.68 | -1.16% | 118,355 | 92,049,074 |
| 2024-08-02 | 7.65 | 7.91 | 7.65 | 7.77 | +0.52% | 131,584 | 102,964,515 |
| 2024-08-01 | 7.62 | 7.97 | 7.57 | 7.73 | +1.31% | 117,954 | 91,924,168 |
| 2024-07-31 | 7.38 | 7.77 | 7.34 | 7.63 | +2.97% | 79,946 | 60,363,289 |
| 2024-07-30 | 7.21 | 7.47 | 7.18 | 7.41 | +2.77% | 60,723 | 44,578,255 |
| 2024-07-29 | 7.26 | 7.39 | 7.15 | 7.21 | -0.55% | 35,762 | 25,929,847 |
| 2024-07-26 | 7.2 | 7.27 | 7.18 | 7.25 | +0.69% | 29,440 | 21,293,176 |
| 2024-07-25 | 7.17 | 7.29 | 7.13 | 7.2 | 0% | 30,840 | 22,226,991 |
| 2024-07-24 | 7.38 | 7.47 | 7.17 | 7.2 | -2.83% | 56,890 | 41,434,880 |
| 2024-07-23 | 7.62 | 7.69 | 7.4 | 7.41 | -3.01% | 50,772 | 38,399,122 |
| 2024-07-22 | 7.53 | 7.66 | 7.48 | 7.64 | +0.92% | 47,490 | 36,077,236 |
| 2024-07-19 | 7.51 | 7.62 | 7.49 | 7.57 | -0.53% | 41,733 | 31,544,368 |
| 2024-07-18 | 7.4 | 7.61 | 7.25 | 7.61 | +0.93% | 64,196 | 48,288,516 |
| 2024-07-17 | 7.59 | 7.69 | 7.52 | 7.54 | -0.53% | 54,724 | 41,681,354 |
| 2024-07-16 | 7.57 | 7.64 | 7.47 | 7.58 | -0.92% | 44,659 | 33,736,390 |
| 2024-07-15 | 7.68 | 7.75 | 7.52 | 7.65 | -1.54% | 59,725 | 45,461,050 |
| 2024-07-12 | 7.86 | 7.92 | 7.63 | 7.77 | -2.14% | 111,369 | 86,251,419 |
| 2024-07-11 | 7.88 | 8 | 7.81 | 7.94 | +0.13% | 158,551 | 125,273,603 |
| 2024-07-10 | 7.58 | 8.05 | 7.44 | 7.93 | +3.66% | 184,714 | 144,218,875 |
| 2024-07-09 | 7.68 | 7.75 | 7.43 | 7.65 | -1.29% | 119,833 | 90,877,921 |
| 2024-07-08 | 7.55 | 7.92 | 7.48 | 7.75 | +0.78% | 186,682 | 144,367,697 |
| 2024-07-05 | 7 | 7.99 | 6.98 | 7.69 | +9.23% | 182,355 | 137,863,550 |
| 2024-07-04 | 7.35 | 7.35 | 7.03 | 7.04 | -3.69% | 35,802 | 25,609,170 |
| 2024-07-03 | 7.3 | 7.45 | 7.3 | 7.31 | -0.41% | 40,816 | 30,012,673 |
| 2024-07-02 | 7.22 | 7.44 | 7.14 | 7.34 | +1.8% | 50,542 | 36,918,403 |
| 2024-07-01 | 7.1 | 7.22 | 7.02 | 7.21 | +1.84% | 37,374 | 26,679,411 |
| 2024-06-28 | 7.06 | 7.15 | 7.04 | 7.08 | +0.57% | 28,425 | 20,199,993 |
| 2024-06-27 | 7.17 | 7.21 | 7.04 | 7.04 | -1.81% | 26,306 | 18,714,786 |
| 2024-06-26 | 7.1 | 7.19 | 6.99 | 7.17 | +2.28% | 29,303 | 20,774,381 |
| 2024-06-25 | 7 | 7.1 | 6.97 | 7.01 | +0.57% | 26,149 | 18,386,584 |
| 2024-06-24 | 7.25 | 7.28 | 6.96 | 6.97 | -4.52% | 44,934 | 31,694,943 |
| 2024-06-21 | 7.15 | 7.32 | 7.05 | 7.3 | +0.41% | 31,663 | 22,815,549 |
| 2024-06-20 | 7.24 | 7.41 | 7.23 | 7.27 | -0.14% | 43,535 | 31,846,797 |
| 2024-06-19 | 7.35 | 7.39 | 7.23 | 7.28 | -1.22% | 31,809 | 23,229,721 |
| 2024-06-18 | 7.32 | 7.38 | 7.25 | 7.37 | +1.1% | 32,142 | 23,537,669 |
| 2024-06-17 | 7.2 | 7.35 | 7.2 | 7.29 | +0.55% | 27,211 | 19,806,628 |
| 2024-06-14 | 7.24 | 7.34 | 7.16 | 7.25 | -0.28% | 45,672 | 33,136,893 |
| 2024-06-13 | 7.4 | 7.42 | 7.24 | 7.27 | -2.02% | 41,252 | 30,139,239 |
| 2024-06-12 | 7.29 | 7.46 | 7.24 | 7.42 | +1.64% | 45,039 | 33,235,316 |
| 2024-06-11 | 7.15 | 7.31 | 7.07 | 7.3 | +0.97% | 39,414 | 28,378,551 |
| 2024-06-07 | 7.21 | 7.45 | 7.1 | 7.23 | +2.84% | 44,912 | 32,499,226 |
| 2024-06-06 | 7.32 | 7.41 | 6.95 | 7.03 | -3.83% | 58,523 | 41,690,034 |
| 2024-06-05 | 7.44 | 7.46 | 7.31 | 7.31 | -1.88% | 36,539 | 26,935,826 |
| 2024-06-04 | 7.53 | 7.57 | 7.4 | 7.45 | -1.06% | 36,735 | 27,396,372 |
| 2024-06-03 | 7.79 | 7.79 | 7.47 | 7.53 | -3.09% | 43,912 | 33,366,354 |
| 2024-05-31 | 7.69 | 7.8 | 7.69 | 7.77 | +1.17% | 29,352 | 22,776,271 |
| 2024-05-30 | 7.75 | 7.81 | 7.66 | 7.68 | -0.9% | 37,752 | 29,204,709 |
| 2024-05-29 | 7.72 | 7.77 | 7.66 | 7.75 | +0.26% | 32,433 | 25,070,266 |
| 2024-05-28 | 7.88 | 7.88 | 7.72 | 7.73 | -2.03% | 37,143 | 28,916,304 |
| 2024-05-27 | 7.85 | 7.89 | 7.71 | 7.89 | +0.9% | 40,196 | 31,353,713 |
| 2024-05-24 | 7.81 | 7.9 | 7.8 | 7.82 | +0.77% | 41,641 | 32,700,731 |
| 2024-05-23 | 8.02 | 8.03 | 7.74 | 7.76 | -3.36% | 58,753 | 46,031,536 |
| 2024-05-22 | 7.99 | 8.05 | 7.95 | 8.03 | +0.38% | 40,295 | 32,275,405 |
| 2024-05-21 | 8.17 | 8.17 | 7.92 | 8 | -2.32% | 71,827 | 57,505,684 |
| 2024-05-20 | 8.16 | 8.22 | 8.14 | 8.19 | -0.12% | 55,030 | 44,972,391 |
| 2024-05-17 | 8.22 | 8.31 | 8.09 | 8.2 | 0% | 72,837 | 59,599,071 |
| 2024-05-16 | 8.24 | 8.34 | 8.19 | 8.2 | -0.97% | 77,492 | 64,053,237 |
| 2024-05-15 | 8.53 | 8.57 | 8.25 | 8.28 | -3.38% | 105,826 | 88,525,717 |
| 2024-05-14 | 8.21 | 8.71 | 8.16 | 8.57 | +4.9% | 180,979 | 154,508,246 |
| 2024-05-13 | 8.21 | 8.34 | 8.16 | 8.17 | -1.21% | 60,984 | 50,299,416 |
| 2024-05-10 | 8.4 | 8.47 | 8.25 | 8.27 | -1.78% | 81,469 | 67,856,709 |
| 2024-05-09 | 8.37 | 8.58 | 8.32 | 8.42 | -0.82% | 108,550 | 91,835,233 |
| 2024-05-08 | 8.37 | 8.56 | 8.31 | 8.49 | +1.31% | 111,453 | 94,359,148 |
| 2024-05-07 | 8.4 | 8.44 | 8.27 | 8.38 | -0.24% | 70,781 | 59,161,729 |
| 2024-05-06 | 8.25 | 8.41 | 8.22 | 8.4 | +2.07% | 79,813 | 66,618,769 |
| 2024-04-30 | 8.2 | 8.28 | 8.1 | 8.23 | +0.98% | 73,400 | 60,230,813 |
| 2024-04-29 | 8 | 8.16 | 8 | 8.15 | +2.26% | 73,322 | 59,536,217 |
| 2024-04-26 | 7.88 | 8.02 | 7.78 | 7.97 | +0.89% | 64,977 | 51,526,650 |
| 2024-04-25 | 7.85 | 8 | 7.81 | 7.9 | +0.51% | 58,194 | 45,978,401 |
| 2024-04-24 | 7.87 | 7.89 | 7.75 | 7.86 | +0.13% | 54,744 | 42,797,455 |
| 2024-04-23 | 7.68 | 7.85 | 7.61 | 7.85 | +1.95% | 56,798 | 44,089,942 |
| 2024-04-22 | 7.55 | 7.76 | 7.46 | 7.7 | +1.05% | 54,509 | 41,726,072 |
| 2024-04-19 | 7.47 | 7.75 | 7.44 | 7.62 | +0.79% | 53,797 | 40,852,875 |
| 2024-04-18 | 7.61 | 7.69 | 7.49 | 7.56 | -0.4% | 59,082 | 44,874,829 |
| 2024-04-17 | 7.25 | 7.6 | 7.25 | 7.59 | +6.45% | 67,822 | 51,035,106 |
| 2024-04-16 | 7.58 | 7.7 | 7.09 | 7.13 | -7.52% | 81,973 | 60,013,152 |
| 2024-04-15 | 8.03 | 8.07 | 7.46 | 7.71 | -3.87% | 80,708 | 62,543,455 |
| 2024-04-12 | 8.24 | 8.26 | 8 | 8.02 | -2.2% | 49,972 | 40,517,380 |
| 2024-04-11 | 8.19 | 8.31 | 8.17 | 8.2 | -0.85% | 50,254 | 41,440,245 |
| 2024-04-10 | 8.29 | 8.52 | 8.23 | 8.27 | -0.96% | 74,825 | 62,635,544 |
| 2024-04-09 | 8.1 | 8.4 | 8.1 | 8.35 | +2.83% | 56,119 | 46,396,600 |
| 2024-04-08 | 8.37 | 8.4 | 8.1 | 8.12 | -4.13% | 73,248 | 60,114,931 |
| 2024-04-03 | 8.55 | 8.59 | 8.34 | 8.47 | -0.7% | 59,778 | 50,525,959 |
| 2024-04-02 | 8.64 | 8.66 | 8.45 | 8.53 | -0.93% | 69,835 | 59,479,409 |
| 2024-04-01 | 8.44 | 8.61 | 8.42 | 8.61 | +2.14% | 84,213 | 71,722,374 |
| 2024-03-29 | 8.35 | 8.43 | 8.23 | 8.43 | +0.6% | 66,351 | 55,299,094 |
| 2024-03-28 | 8.2 | 8.5 | 8.05 | 8.38 | +1.45% | 93,179 | 77,172,286 |
| 2024-03-27 | 8.3 | 8.59 | 8.21 | 8.26 | -0.6% | 104,246 | 87,979,464 |
| 2024-03-26 | 8.28 | 8.41 | 8.1 | 8.31 | 0% | 67,459 | 55,678,438 |
| 2024-03-25 | 8.48 | 8.63 | 8.31 | 8.31 | -3.15% | 77,305 | 65,411,046 |
| 2024-03-22 | 8.8 | 8.81 | 8.53 | 8.58 | -3.27% | 123,283 | 106,393,445 |
| 2024-03-21 | 8.9 | 9.04 | 8.78 | 8.87 | -1.33% | 116,056 | 103,108,429 |
| 2024-03-20 | 8.93 | 9.12 | 8.82 | 8.99 | -0.22% | 155,900 | 139,342,706 |
| 2024-03-19 | 8.74 | 9.04 | 8.69 | 9.01 | +2.85% | 224,372 | 199,076,479 |
| 2024-03-18 | 8.55 | 8.79 | 8.48 | 8.76 | +2.34% | 157,059 | 136,263,405 |
| 2024-03-15 | 8.42 | 8.63 | 8.42 | 8.56 | +0.35% | 111,048 | 94,510,672 |
| 2024-03-14 | 8.62 | 8.79 | 8.38 | 8.53 | +0.12% | 141,389 | 121,334,633 |
| 2024-03-13 | 8.62 | 8.7 | 8.4 | 8.52 | -2.07% | 177,716 | 151,057,624 |
| 2024-03-12 | 8.66 | 9.11 | 8.62 | 8.7 | +4.32% | 267,922 | 235,893,226 |
| 2024-03-11 | 8.15 | 8.34 | 8.12 | 8.34 | +1.71% | 79,147 | 65,530,624 |
| 2024-03-08 | 8.05 | 8.27 | 8.05 | 8.2 | +1.49% | 65,713 | 53,834,068 |
| 2024-03-07 | 8.26 | 8.33 | 8.07 | 8.08 | -2.3% | 95,128 | 77,933,586 |
| 2024-03-06 | 8.2 | 8.34 | 8.1 | 8.27 | -0.12% | 74,794 | 61,664,274 |
| 2024-03-05 | 8.51 | 8.51 | 8.25 | 8.28 | -3.94% | 109,513 | 91,435,010 |
| 2024-03-04 | 8.27 | 8.62 | 8.22 | 8.62 | +4.11% | 155,949 | 132,254,904 |
| 2024-03-01 | 8.3 | 8.36 | 8.18 | 8.28 | +0.24% | 95,115 | 78,608,076 |
| 2024-02-29 | 8 | 8.26 | 7.84 | 8.26 | +2.48% | 127,194 | 103,717,723 |
| 2024-02-28 | 8.62 | 8.82 | 8.05 | 8.06 | -7.04% | 205,866 | 174,526,442 |
| 2024-02-27 | 8.45 | 8.78 | 8.32 | 8.67 | +2.6% | 138,583 | 118,641,436 |
| 2024-02-26 | 8.34 | 8.64 | 8.3 | 8.45 | +0.12% | 127,500 | 107,757,981 |
| 2024-02-23 | 8.25 | 8.6 | 8.21 | 8.44 | +0.48% | 170,895 | 142,965,540 |
| 2024-02-22 | 7.79 | 8.92 | 7.79 | 8.4 | +7.01% | 193,905 | 159,188,955 |
| 2024-02-21 | 7.76 | 8.03 | 7.72 | 7.85 | -0.38% | 132,208 | 104,361,092 |
| 2024-02-20 | 7.61 | 8.18 | 7.55 | 7.88 | +2.2% | 138,328 | 109,657,028 |
| 2024-02-19 | 7.52 | 7.85 | 7.45 | 7.71 | +2.53% | 125,803 | 96,266,010 |
| 2024-02-08 | 6.87 | 7.53 | 6.71 | 7.52 | +9.78% | 126,266 | 90,565,256 |
| 2024-02-07 | 7.06 | 7.29 | 6.76 | 6.85 | -2.84% | 123,580 | 86,984,651 |
| 2024-02-06 | 6.49 | 7.27 | 6.3 | 7.05 | +6.17% | 111,068 | 75,329,255 |
| 2024-02-05 | 7.41 | 7.41 | 6.46 | 6.64 | -10.39% | 117,650 | 80,465,749 |
| 2024-02-02 | 7.82 | 7.99 | 7.16 | 7.41 | -5% | 88,960 | 67,194,219 |
| 2024-02-01 | 7.83 | 8.03 | 7.68 | 7.8 | -1.39% | 60,963 | 47,934,340 |
| 2024-01-31 | 8.31 | 8.33 | 7.9 | 7.91 | -5.04% | 75,449 | 60,818,507 |
| 2024-01-30 | 8.62 | 8.66 | 8.31 | 8.33 | -3.36% | 55,340 | 46,753,111 |
| 2024-01-29 | 8.93 | 8.98 | 8.58 | 8.62 | -4.43% | 88,194 | 77,296,123 |
| 2024-01-26 | 8.83 | 9.05 | 8.81 | 9.02 | +1.46% | 114,252 | 102,062,702 |
| 2024-01-25 | 8.5 | 9.09 | 8.42 | 8.89 | +4.71% | 129,630 | 114,200,759 |
| 2024-01-24 | 8.33 | 8.51 | 8.12 | 8.49 | +1.31% | 74,580 | 62,219,363 |
| 2024-01-23 | 8.34 | 8.44 | 8.2 | 8.38 | +0.96% | 61,901 | 51,603,549 |
| 2024-01-22 | 8.86 | 8.94 | 8.19 | 8.3 | -7.16% | 105,130 | 89,928,380 |
| 2024-01-19 | 9.1 | 9.13 | 8.94 | 8.94 | -2.19% | 58,769 | 52,976,207 |
| 2024-01-18 | 9.17 | 9.19 | 8.89 | 9.14 | -1.51% | 102,427 | 92,400,358 |
| 2024-01-17 | 9.31 | 9.59 | 9.26 | 9.28 | -1.49% | 79,160 | 74,439,739 |
| 2024-01-16 | 9.68 | 9.68 | 9.23 | 9.42 | -2.28% | 139,639 | 131,127,670 |
| 2024-01-15 | 9.72 | 9.86 | 9.6 | 9.64 | -0.92% | 110,323 | 107,164,879 |
| 2024-01-12 | 9.61 | 10 | 9.61 | 9.73 | +0.1% | 171,149 | 167,528,708 |
| 2024-01-11 | 9.53 | 9.84 | 9.53 | 9.72 | +1.99% | 105,536 | 102,129,230 |
| 2024-01-10 | 9.58 | 9.64 | 9.36 | 9.53 | -1.24% | 93,616 | 89,045,511 |
| 2024-01-09 | 9.7 | 9.86 | 9.53 | 9.65 | -0.52% | 121,602 | 118,022,984 |
| 2024-01-08 | 10 | 10.23 | 9.68 | 9.7 | -3.87% | 161,105 | 159,065,902 |
| 2024-01-05 | 10.49 | 10.52 | 10.02 | 10.09 | -4.27% | 268,345 | 274,267,169 |
| 2024-01-04 | 10.91 | 10.98 | 10.38 | 10.54 | -3.66% | 377,260 | 397,023,561 |
| 2024-01-03 | 9.95 | 11.9 | 9.91 | 10.94 | +10.28% | 518,492 | 573,694,110 |
| 2024-01-02 | 9.87 | 10.04 | 9.87 | 9.92 | +0.51% | 70,199 | 69,978,230 |
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：