股票概览
8.75
-1.46%
-0.13
8.88
开盘价
9.13
最高价
8.7
最低价
112,378
成交量
数据更新至: 2024-12-31
技术指标
8.81
MA5 (5日均线)
9.13
MA10 (10日均线)
9.46
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 | 9.13 | 8.7 | 8.75 | -1.46% | 112,378 | 99,934,287 |
| 2024-12-30 | 8.86 | 8.96 | 8.52 | 8.88 | -0.22% | 63,411 | 55,966,850 |
| 2024-12-27 | 8.84 | 9.03 | 8.77 | 8.9 | +0.79% | 74,803 | 66,897,207 |
| 2024-12-26 | 8.67 | 8.99 | 8.67 | 8.83 | +1.49% | 88,059 | 78,114,852 |
| 2024-12-25 | 9.04 | 9.05 | 8.5 | 8.7 | -3.97% | 101,715 | 88,333,105 |
| 2024-12-24 | 9.09 | 9.27 | 8.8 | 9.06 | +0.22% | 103,714 | 93,787,631 |
| 2024-12-23 | 9.83 | 9.88 | 9.03 | 9.04 | -8.32% | 140,100 | 130,748,866 |
| 2024-12-20 | 9.72 | 9.93 | 9.72 | 9.86 | 0% | 101,738 | 99,942,887 |
| 2024-12-19 | 9.38 | 9.88 | 9.36 | 9.86 | +4.23% | 158,132 | 153,331,195 |
| 2024-12-18 | 9.28 | 9.63 | 9.08 | 9.46 | +1.94% | 109,558 | 103,172,968 |
| 2024-12-17 | 9.85 | 9.88 | 9.25 | 9.28 | -6.07% | 124,813 | 118,248,394 |
| 2024-12-16 | 10 | 10.07 | 9.77 | 9.88 | -1.1% | 114,918 | 113,935,108 |
| 2024-12-13 | 10.1 | 10.29 | 9.97 | 9.99 | -1.67% | 191,473 | 194,361,008 |
| 2024-12-12 | 10.05 | 10.34 | 9.97 | 10.16 | +0.99% | 200,342 | 202,932,206 |
| 2024-12-11 | 9.74 | 10.47 | 9.7 | 10.06 | +3.18% | 256,620 | 258,215,956 |
| 2024-12-10 | 9.93 | 9.99 | 9.72 | 9.75 | +0.31% | 146,555 | 144,237,821 |
| 2024-12-09 | 9.75 | 9.94 | 9.61 | 9.72 | -0.82% | 102,101 | 99,703,326 |
| 2024-12-06 | 9.7 | 9.9 | 9.65 | 9.8 | +1.24% | 152,366 | 149,130,131 |
| 2024-12-05 | 9.47 | 9.7 | 9.45 | 9.68 | +1.79% | 93,653 | 90,187,533 |
| 2024-12-04 | 9.67 | 9.73 | 9.44 | 9.51 | -3.26% | 138,736 | 133,259,177 |
| 2024-12-03 | 9.71 | 9.92 | 9.51 | 9.83 | +2.29% | 198,027 | 193,503,295 |
| 2024-12-02 | 9.6 | 9.72 | 9.5 | 9.61 | +0.31% | 156,473 | 150,434,035 |
| 2024-11-29 | 9.5 | 9.69 | 9.36 | 9.58 | +0.52% | 151,254 | 144,374,342 |
| 2024-11-28 | 9.54 | 9.75 | 9.44 | 9.53 | -0.1% | 166,126 | 159,283,434 |
| 2024-11-27 | 9.09 | 9.56 | 8.86 | 9.54 | +3.81% | 186,634 | 173,576,064 |
| 2024-11-26 | 9.25 | 9.62 | 9.17 | 9.19 | +0.33% | 144,690 | 135,798,995 |
| 2024-11-25 | 9.19 | 9.19 | 8.77 | 9.16 | +1.78% | 100,309 | 90,021,889 |
| 2024-11-22 | 9.35 | 9.59 | 8.97 | 9 | -4.05% | 139,777 | 130,439,537 |
| 2024-11-21 | 9.41 | 9.45 | 9.17 | 9.38 | -0.11% | 111,540 | 104,241,753 |
| 2024-11-20 | 9.05 | 9.5 | 8.98 | 9.39 | +3.53% | 161,478 | 150,866,631 |
| 2024-11-19 | 9.04 | 9.12 | 8.75 | 9.07 | +0.67% | 116,365 | 104,258,354 |
| 2024-11-18 | 9.52 | 9.63 | 8.8 | 9.01 | -5.65% | 189,069 | 171,787,241 |
| 2024-11-15 | 9.34 | 10.13 | 9.31 | 9.55 | +1.7% | 272,104 | 263,739,751 |
| 2024-11-14 | 9.66 | 9.9 | 9.36 | 9.39 | -5.15% | 192,606 | 184,353,143 |
| 2024-11-13 | 9.24 | 10.22 | 9.24 | 9.9 | +6% | 321,824 | 314,348,554 |
| 2024-11-12 | 9.6 | 9.68 | 9.23 | 9.34 | -3.61% | 186,165 | 175,705,553 |
| 2024-11-11 | 9.1 | 10.09 | 9.08 | 9.69 | +6.13% | 255,070 | 244,570,127 |
| 2024-11-08 | 9.19 | 9.33 | 9.06 | 9.13 | -0.11% | 135,204 | 124,347,127 |
| 2024-11-07 | 8.81 | 9.14 | 8.74 | 9.14 | +3.39% | 126,226 | 113,575,732 |
| 2024-11-06 | 8.74 | 8.94 | 8.74 | 8.84 | +0.8% | 102,323 | 90,612,111 |
| 2024-11-05 | 8.49 | 8.77 | 8.49 | 8.77 | +3.06% | 94,146 | 81,803,099 |
| 2024-11-04 | 8.3 | 8.54 | 8.3 | 8.51 | +2.41% | 68,444 | 57,966,807 |
| 2024-11-01 | 8.88 | 8.92 | 8.28 | 8.31 | -7.15% | 137,531 | 117,087,293 |
| 2024-10-31 | 8.86 | 9.03 | 8.79 | 8.95 | +1.02% | 108,510 | 96,955,879 |
| 2024-10-30 | 8.82 | 8.93 | 8.71 | 8.86 | +0.23% | 102,398 | 90,395,787 |
| 2024-10-29 | 9.11 | 9.16 | 8.83 | 8.84 | -3.07% | 127,340 | 114,410,890 |
| 2024-10-28 | 8.95 | 9.14 | 8.91 | 9.12 | +1.56% | 115,308 | 104,473,704 |
| 2024-10-25 | 8.97 | 9.05 | 8.89 | 8.98 | 0% | 132,743 | 119,032,816 |
| 2024-10-24 | 9.18 | 9.19 | 8.85 | 8.98 | -4.16% | 189,878 | 170,014,621 |
| 2024-10-23 | 8.82 | 9.38 | 8.71 | 9.37 | +5.88% | 269,931 | 246,610,127 |
| 2024-10-22 | 9.03 | 9.04 | 8.7 | 8.85 | -1.99% | 117,904 | 104,623,448 |
| 2024-10-21 | 8.95 | 9.17 | 8.91 | 9.03 | +1.69% | 132,385 | 119,760,027 |
| 2024-10-18 | 8.62 | 9.09 | 8.55 | 8.88 | +2.54% | 133,209 | 117,761,077 |
| 2024-10-17 | 8.67 | 8.9 | 8.62 | 8.66 | +0.46% | 106,998 | 93,678,182 |
| 2024-10-16 | 8.41 | 8.71 | 8.34 | 8.62 | +0.7% | 87,729 | 75,472,967 |
| 2024-10-15 | 8.58 | 8.84 | 8.46 | 8.56 | -0.35% | 119,108 | 103,421,591 |
| 2024-10-14 | 8.3 | 8.6 | 8.27 | 8.59 | +3.49% | 100,247 | 84,906,771 |
| 2024-10-11 | 8.7 | 8.7 | 8.15 | 8.3 | -4.38% | 124,177 | 104,282,891 |
| 2024-10-10 | 8.81 | 9.07 | 8.57 | 8.68 | +1.4% | 147,935 | 130,796,075 |
| 2024-10-09 | 9.56 | 9.56 | 8.44 | 8.56 | -14.74% | 223,494 | 202,587,052 |
| 2024-10-08 | 10.55 | 10.55 | 9.32 | 10.04 | +10.33% | 393,336 | 390,610,598 |
| 2024-09-30 | 8.2 | 9.47 | 8.05 | 9.1 | +13.89% | 322,321 | 278,622,061 |
| 2024-09-27 | 7.63 | 8.07 | 7.55 | 7.99 | +5.13% | 162,585 | 127,243,998 |
| 2024-09-26 | 7.45 | 7.61 | 7.42 | 7.6 | +1.47% | 93,237 | 70,417,698 |
| 2024-09-25 | 7.52 | 7.68 | 7.46 | 7.49 | 0% | 124,966 | 94,459,724 |
| 2024-09-24 | 7.44 | 7.51 | 7.28 | 7.49 | +0.13% | 124,542 | 92,479,054 |
| 2024-09-23 | 7.28 | 7.59 | 7.28 | 7.48 | +2.05% | 140,831 | 105,394,566 |
| 2024-09-20 | 7.07 | 7.4 | 7.07 | 7.33 | +3.53% | 115,529 | 84,069,626 |
| 2024-09-19 | 6.91 | 7.12 | 6.84 | 7.08 | +3.51% | 51,280 | 35,907,796 |
| 2024-09-18 | 7 | 7.05 | 6.69 | 6.84 | -2.56% | 63,748 | 43,618,755 |
| 2024-09-13 | 7.22 | 7.24 | 7.01 | 7.02 | -2.77% | 70,034 | 49,755,566 |
| 2024-09-12 | 7.28 | 7.34 | 7.21 | 7.22 | +0.14% | 59,937 | 43,639,693 |
| 2024-09-11 | 7.29 | 7.33 | 7.15 | 7.21 | -1.9% | 54,539 | 39,483,118 |
| 2024-09-10 | 7.14 | 7.39 | 6.98 | 7.35 | +1.8% | 127,889 | 92,218,811 |
| 2024-09-09 | 7.06 | 7.48 | 6.89 | 7.22 | +2.27% | 91,834 | 65,680,454 |
| 2024-09-06 | 7.3 | 7.3 | 7.04 | 7.06 | -3.55% | 71,739 | 51,302,902 |
| 2024-09-05 | 7.17 | 7.34 | 7.16 | 7.32 | +2.23% | 67,230 | 48,863,230 |
| 2024-09-04 | 7.24 | 7.26 | 7.14 | 7.16 | -1.78% | 50,876 | 36,596,431 |
| 2024-09-03 | 7.11 | 7.29 | 7.11 | 7.29 | +2.39% | 66,061 | 47,673,216 |
| 2024-09-02 | 7.24 | 7.27 | 7.08 | 7.12 | -1.66% | 54,589 | 39,225,100 |
| 2024-08-30 | 7 | 7.35 | 6.97 | 7.24 | +3.87% | 102,294 | 73,951,852 |
| 2024-08-29 | 6.96 | 7.03 | 6.85 | 6.97 | +0.14% | 40,380 | 28,074,225 |
| 2024-08-28 | 6.88 | 7.04 | 6.75 | 6.96 | +1.02% | 48,224 | 33,316,698 |
| 2024-08-27 | 7.11 | 7.13 | 6.83 | 6.89 | -3.77% | 55,765 | 38,830,177 |
| 2024-08-26 | 7.21 | 7.21 | 6.99 | 7.16 | +0.42% | 52,652 | 37,442,876 |
| 2024-08-23 | 6.95 | 7.2 | 6.83 | 7.13 | +2.15% | 74,764 | 52,543,046 |
| 2024-08-22 | 7.21 | 7.38 | 6.92 | 6.98 | -3.72% | 92,419 | 66,124,231 |
| 2024-08-21 | 7.08 | 7.28 | 7.03 | 7.25 | +1.26% | 89,889 | 64,413,890 |
| 2024-08-20 | 7.12 | 7.33 | 7.03 | 7.16 | +0.28% | 85,289 | 61,235,270 |
| 2024-08-19 | 7.16 | 7.34 | 7.1 | 7.14 | -0.28% | 72,011 | 51,889,723 |
| 2024-08-16 | 7.17 | 7.32 | 7.15 | 7.16 | -0.69% | 88,513 | 64,105,407 |
| 2024-08-15 | 7.04 | 7.26 | 6.99 | 7.21 | +1.12% | 102,242 | 73,251,309 |
| 2024-08-14 | 6.99 | 7.37 | 6.92 | 7.13 | +2.89% | 116,229 | 83,439,886 |
| 2024-08-13 | 6.94 | 6.96 | 6.78 | 6.93 | +0.58% | 29,822 | 20,487,900 |
| 2024-08-12 | 7.05 | 7.1 | 6.8 | 6.89 | -2.13% | 45,432 | 31,533,789 |
| 2024-08-09 | 7.07 | 7.23 | 7.03 | 7.04 | -0.56% | 49,057 | 34,897,166 |
| 2024-08-08 | 7.09 | 7.15 | 6.94 | 7.08 | -0.98% | 72,613 | 51,147,653 |
| 2024-08-07 | 6.91 | 7.36 | 6.91 | 7.15 | +4.08% | 118,139 | 84,275,363 |
| 2024-08-06 | 6.72 | 6.88 | 6.69 | 6.87 | +3.31% | 40,148 | 27,328,572 |
| 2024-08-05 | 6.82 | 6.97 | 6.65 | 6.65 | -3.2% | 54,025 | 36,774,115 |
| 2024-08-02 | 7 | 7.05 | 6.85 | 6.87 | -2.55% | 48,134 | 33,471,160 |
| 2024-08-01 | 6.99 | 7.1 | 6.98 | 7.05 | +0.28% | 48,245 | 33,967,338 |
| 2024-07-31 | 6.85 | 7.03 | 6.8 | 7.03 | +2.33% | 65,712 | 45,828,131 |
| 2024-07-30 | 6.77 | 6.95 | 6.74 | 6.87 | +0.88% | 36,904 | 25,336,844 |
| 2024-07-29 | 6.75 | 6.86 | 6.7 | 6.81 | +0.89% | 44,381 | 30,181,040 |
| 2024-07-26 | 6.52 | 6.77 | 6.52 | 6.75 | +2.27% | 47,288 | 31,725,596 |
| 2024-07-25 | 6.52 | 6.66 | 6.39 | 6.6 | +0.76% | 41,807 | 27,364,586 |
| 2024-07-24 | 6.59 | 6.69 | 6.52 | 6.55 | -0.61% | 42,542 | 28,040,020 |
| 2024-07-23 | 6.6 | 6.76 | 6.58 | 6.59 | -0.9% | 49,778 | 33,276,685 |
| 2024-07-22 | 6.52 | 6.68 | 6.52 | 6.65 | +1.99% | 44,602 | 29,506,924 |
| 2024-07-19 | 6.38 | 6.55 | 6.36 | 6.52 | +2.03% | 40,886 | 26,507,486 |
| 2024-07-18 | 6.36 | 6.43 | 6.16 | 6.39 | -1.39% | 61,161 | 38,374,181 |
| 2024-07-17 | 6.8 | 6.87 | 6.46 | 6.48 | -3.43% | 53,611 | 35,429,089 |
| 2024-07-16 | 6.65 | 6.74 | 6.57 | 6.71 | +0.75% | 33,137 | 22,103,196 |
| 2024-07-15 | 6.83 | 6.93 | 6.62 | 6.66 | -3.34% | 44,657 | 29,952,424 |
| 2024-07-12 | 7 | 7.05 | 6.86 | 6.89 | -1.57% | 53,149 | 36,877,521 |
| 2024-07-11 | 6.86 | 7.04 | 6.84 | 7 | +3.4% | 84,980 | 59,006,175 |
| 2024-07-10 | 6.73 | 6.87 | 6.73 | 6.77 | -0.73% | 60,098 | 40,871,503 |
| 2024-07-09 | 6.57 | 6.83 | 6.44 | 6.82 | +4.6% | 101,951 | 67,863,170 |
| 2024-07-08 | 6.85 | 6.85 | 6.45 | 6.52 | -4.96% | 99,589 | 65,590,387 |
| 2024-07-05 | 7.11 | 7.16 | 6.54 | 6.86 | -4.59% | 133,412 | 90,799,482 |
| 2024-07-04 | 7.27 | 7.35 | 7.11 | 7.19 | 0% | 104,904 | 75,758,607 |
| 2024-07-03 | 7.46 | 7.49 | 7.13 | 7.19 | -5.15% | 131,897 | 95,513,639 |
| 2024-07-02 | 7.35 | 7.66 | 7.3 | 7.58 | +2.43% | 178,935 | 133,591,301 |
| 2024-07-01 | 7.18 | 7.4 | 7.1 | 7.4 | +2.35% | 137,443 | 100,150,730 |
| 2024-06-28 | 7.3 | 7.55 | 7.2 | 7.23 | -2.43% | 174,315 | 128,410,267 |
| 2024-06-27 | 7.55 | 7.55 | 7.31 | 7.41 | -3.77% | 164,862 | 122,382,772 |
| 2024-06-26 | 7.5 | 7.73 | 7.28 | 7.7 | +0.79% | 212,242 | 159,659,832 |
| 2024-06-25 | 7.51 | 7.72 | 7.43 | 7.64 | -1.42% | 245,160 | 185,181,125 |
| 2024-06-24 | 7.19 | 7.95 | 7.09 | 7.75 | +2.11% | 399,984 | 301,738,897 |
| 2024-06-21 | 6.82 | 8.14 | 6.64 | 7.59 | +11.95% | 368,515 | 284,319,441 |
| 2024-06-20 | 6.97 | 7.03 | 6.78 | 6.78 | -3.69% | 43,086 | 29,676,098 |
| 2024-06-19 | 6.89 | 7.14 | 6.89 | 7.04 | +1.44% | 56,988 | 40,144,294 |
| 2024-06-18 | 6.74 | 6.95 | 6.66 | 6.94 | +3.74% | 45,899 | 31,518,107 |
| 2024-06-17 | 6.75 | 6.85 | 6.65 | 6.69 | -0.89% | 27,195 | 18,315,390 |
| 2024-06-14 | 6.7 | 6.78 | 6.56 | 6.75 | +0.75% | 32,155 | 21,557,518 |
| 2024-06-13 | 6.6 | 6.78 | 6.6 | 6.7 | +0.75% | 43,990 | 29,510,407 |
| 2024-06-12 | 6.55 | 6.69 | 6.52 | 6.65 | +1.84% | 27,433 | 18,215,887 |
| 2024-06-11 | 6.5 | 6.58 | 6.32 | 6.53 | +0.46% | 28,838 | 18,609,342 |
| 2024-06-07 | 6.32 | 6.54 | 6.32 | 6.5 | +3.83% | 37,841 | 24,424,050 |
| 2024-06-06 | 6.56 | 6.64 | 6.13 | 6.26 | -4.72% | 57,017 | 36,067,009 |
| 2024-06-05 | 6.68 | 6.68 | 6.54 | 6.57 | -1.94% | 32,387 | 21,410,210 |
| 2024-06-04 | 7 | 7 | 6.6 | 6.7 | -5.37% | 74,064 | 49,569,760 |
| 2024-06-03 | 7.2 | 7.35 | 6.99 | 7.08 | -0.42% | 70,541 | 50,818,494 |
| 2024-05-31 | 6.94 | 7.17 | 6.92 | 7.11 | +2.45% | 34,598 | 24,487,035 |
| 2024-05-30 | 6.96 | 7.04 | 6.9 | 6.94 | -0.86% | 28,733 | 20,010,072 |
| 2024-05-29 | 7.03 | 7.1 | 6.97 | 7 | +0.29% | 26,512 | 18,635,836 |
| 2024-05-28 | 7.12 | 7.12 | 6.95 | 6.98 | -1.41% | 22,795 | 16,004,516 |
| 2024-05-27 | 7.13 | 7.15 | 6.89 | 7.08 | +0.28% | 37,533 | 26,306,818 |
| 2024-05-24 | 7.19 | 7.25 | 7.05 | 7.06 | -1.12% | 32,374 | 23,073,352 |
| 2024-05-23 | 7.34 | 7.34 | 7.11 | 7.14 | -3.12% | 39,497 | 28,438,556 |
| 2024-05-22 | 7.31 | 7.38 | 7.25 | 7.37 | +0.82% | 31,542 | 23,133,029 |
| 2024-05-21 | 7.35 | 7.41 | 7.25 | 7.31 | -1.35% | 45,300 | 33,093,329 |
| 2024-05-20 | 7.43 | 7.45 | 7.32 | 7.41 | -0.8% | 45,128 | 33,332,658 |
| 2024-05-17 | 7.25 | 7.47 | 7.16 | 7.47 | +3.03% | 55,696 | 41,166,317 |
| 2024-05-16 | 7.09 | 7.32 | 7.07 | 7.25 | +2.55% | 42,286 | 30,698,003 |
| 2024-05-15 | 7.11 | 7.2 | 7 | 7.07 | -0.84% | 28,862 | 20,553,850 |
| 2024-05-14 | 6.99 | 7.16 | 6.99 | 7.13 | +1.71% | 32,829 | 23,352,072 |
| 2024-05-13 | 7.22 | 7.22 | 6.98 | 7.01 | -4.1% | 56,680 | 40,032,069 |
| 2024-05-10 | 7.37 | 7.47 | 7.29 | 7.31 | -0.95% | 52,557 | 38,802,907 |
| 2024-05-09 | 7.32 | 7.44 | 7.32 | 7.38 | +0.54% | 37,470 | 27,740,459 |
| 2024-05-08 | 7.47 | 7.51 | 7.3 | 7.34 | -2.78% | 49,016 | 36,240,150 |
| 2024-05-07 | 7.5 | 7.58 | 7.4 | 7.55 | +1.07% | 70,354 | 52,901,563 |
| 2024-05-06 | 7.59 | 7.62 | 7.43 | 7.47 | -0.27% | 76,701 | 57,404,429 |
| 2024-04-30 | 7.7 | 7.7 | 7.43 | 7.49 | -3.23% | 103,485 | 77,927,146 |
| 2024-04-29 | 7.56 | 7.76 | 7.52 | 7.74 | +1.31% | 140,043 | 107,285,321 |
| 2024-04-26 | 7.04 | 7.75 | 7 | 7.64 | +7.3% | 159,361 | 118,939,570 |
| 2024-04-25 | 7.17 | 7.22 | 7.01 | 7.12 | -3.13% | 95,800 | 68,051,634 |
| 2024-04-24 | 6.9 | 7.78 | 6.9 | 7.35 | +6.68% | 157,420 | 115,491,774 |
| 2024-04-23 | 6.59 | 7.11 | 6.51 | 6.89 | +5.35% | 79,635 | 54,410,292 |
| 2024-04-22 | 6.9 | 6.95 | 6.49 | 6.54 | +0.93% | 49,404 | 32,782,998 |
| 2024-04-19 | 6.48 | 6.56 | 6.37 | 6.48 | -0.92% | 37,989 | 24,491,079 |
| 2024-04-18 | 6.68 | 6.72 | 6.47 | 6.54 | -2.39% | 39,262 | 25,905,167 |
| 2024-04-17 | 6.16 | 6.72 | 6.16 | 6.7 | +11.85% | 63,286 | 40,883,344 |
| 2024-04-16 | 6.64 | 6.64 | 5.98 | 5.99 | -10.73% | 68,501 | 42,241,108 |
| 2024-04-15 | 7.21 | 7.25 | 6.55 | 6.71 | -7.45% | 68,224 | 46,464,197 |
| 2024-04-12 | 7.25 | 7.42 | 7.23 | 7.25 | 0% | 33,685 | 24,562,943 |
| 2024-04-11 | 7.24 | 7.4 | 7.17 | 7.25 | -0.41% | 39,151 | 28,594,805 |
| 2024-04-10 | 7.45 | 7.46 | 7.17 | 7.28 | -2.41% | 45,202 | 32,975,120 |
| 2024-04-09 | 7.34 | 7.48 | 7.34 | 7.46 | +1.63% | 36,987 | 27,444,056 |
| 2024-04-08 | 7.65 | 7.65 | 7.34 | 7.34 | -4.05% | 52,505 | 39,081,405 |
| 2024-04-03 | 7.7 | 7.76 | 7.49 | 7.65 | -1.29% | 62,335 | 47,356,073 |
| 2024-04-02 | 7.79 | 7.85 | 7.68 | 7.75 | -1.15% | 71,699 | 55,558,374 |
| 2024-04-01 | 7.83 | 7.91 | 7.69 | 7.84 | -0.51% | 120,966 | 94,177,644 |
| 2024-03-29 | 7.44 | 8.15 | 7.4 | 7.88 | +5.77% | 155,789 | 121,391,131 |
| 2024-03-28 | 7.14 | 7.54 | 7.13 | 7.45 | +4.49% | 64,652 | 47,745,006 |
| 2024-03-27 | 7.43 | 7.45 | 7.12 | 7.13 | -4.3% | 60,155 | 43,498,337 |
| 2024-03-26 | 7.53 | 7.63 | 7.25 | 7.45 | -1.19% | 55,441 | 41,150,997 |
| 2024-03-25 | 7.79 | 7.85 | 7.52 | 7.54 | -3.7% | 53,799 | 41,424,308 |
| 2024-03-22 | 7.9 | 7.93 | 7.7 | 7.83 | -1.26% | 67,220 | 52,465,829 |
| 2024-03-21 | 7.95 | 8.01 | 7.75 | 7.93 | -0.13% | 50,520 | 39,873,017 |
| 2024-03-20 | 7.79 | 7.95 | 7.76 | 7.94 | +1.93% | 48,337 | 38,003,254 |
| 2024-03-19 | 7.79 | 7.89 | 7.73 | 7.79 | +0.26% | 62,758 | 49,124,301 |
| 2024-03-18 | 7.65 | 7.79 | 7.59 | 7.77 | +2.51% | 55,285 | 42,595,224 |
| 2024-03-15 | 7.47 | 7.59 | 7.34 | 7.58 | +1.34% | 44,375 | 33,323,444 |
| 2024-03-14 | 7.6 | 7.61 | 7.33 | 7.48 | -1.97% | 60,854 | 45,509,650 |
| 2024-03-13 | 7.47 | 7.67 | 7.44 | 7.63 | +1.87% | 78,200 | 59,238,649 |
| 2024-03-12 | 7.44 | 7.55 | 7.31 | 7.49 | +0.81% | 59,560 | 44,365,005 |
| 2024-03-11 | 7.31 | 7.43 | 7.23 | 7.43 | +0.95% | 48,945 | 35,888,463 |
| 2024-03-08 | 7.16 | 7.37 | 7.08 | 7.36 | +2.51% | 61,302 | 44,417,980 |
| 2024-03-07 | 7.24 | 7.36 | 7.13 | 7.18 | -0.42% | 51,747 | 37,544,558 |
| 2024-03-06 | 7.12 | 7.34 | 7.12 | 7.21 | +0.56% | 54,331 | 39,209,535 |
| 2024-03-05 | 7.36 | 7.38 | 7.14 | 7.17 | -2.85% | 57,852 | 41,860,634 |
| 2024-03-04 | 7.47 | 7.52 | 7.14 | 7.38 | -0.81% | 75,243 | 55,125,004 |
| 2024-03-01 | 7.18 | 7.46 | 7.18 | 7.44 | +3.48% | 78,603 | 57,521,284 |
| 2024-02-29 | 6.79 | 7.26 | 6.79 | 7.19 | +4.96% | 85,411 | 60,764,202 |
| 2024-02-28 | 7.62 | 7.8 | 6.85 | 6.85 | -10.22% | 121,128 | 88,738,225 |
| 2024-02-27 | 7.31 | 7.63 | 7.25 | 7.63 | +4.09% | 66,926 | 49,933,345 |
| 2024-02-26 | 7.3 | 7.54 | 7.2 | 7.33 | 0% | 91,503 | 67,390,769 |
| 2024-02-23 | 7 | 7.33 | 7 | 7.33 | +4.71% | 91,568 | 65,785,513 |
| 2024-02-22 | 6.72 | 7.05 | 6.68 | 7 | +5.74% | 71,908 | 49,782,510 |
| 2024-02-21 | 6.51 | 6.87 | 6.48 | 6.62 | +0.91% | 71,119 | 47,755,347 |
| 2024-02-20 | 6.48 | 6.6 | 6.3 | 6.56 | +1.23% | 57,017 | 36,967,944 |
| 2024-02-19 | 6.25 | 6.61 | 6.24 | 6.48 | +5.02% | 89,579 | 57,568,222 |
| 2024-02-08 | 5.62 | 6.19 | 5.43 | 6.17 | +10.38% | 90,915 | 52,956,231 |
| 2024-02-07 | 5.99 | 6.05 | 5.38 | 5.59 | -5.25% | 81,861 | 47,069,929 |
| 2024-02-06 | 5.77 | 6.12 | 5.19 | 5.9 | +1.37% | 102,325 | 57,484,170 |
| 2024-02-05 | 6.65 | 6.68 | 5.69 | 5.82 | -13% | 99,827 | 59,840,561 |
| 2024-02-02 | 7.04 | 7.21 | 6.4 | 6.69 | -4.97% | 69,651 | 47,602,128 |
| 2024-02-01 | 7.22 | 7.24 | 6.89 | 7.04 | -2.63% | 66,843 | 47,108,648 |
| 2024-01-31 | 7.74 | 7.75 | 7.2 | 7.23 | -7.9% | 71,558 | 53,132,021 |
| 2024-01-30 | 7.97 | 8.1 | 7.83 | 7.85 | -1.88% | 39,991 | 31,863,137 |
| 2024-01-29 | 8.32 | 8.34 | 7.98 | 8 | -3.5% | 53,582 | 43,331,581 |
| 2024-01-26 | 8.19 | 8.43 | 8.16 | 8.29 | +0.73% | 63,927 | 53,182,789 |
| 2024-01-25 | 7.83 | 8.23 | 7.75 | 8.23 | +5.24% | 67,026 | 54,062,484 |
| 2024-01-24 | 7.74 | 7.89 | 7.45 | 7.82 | +1.96% | 65,586 | 50,432,351 |
| 2024-01-23 | 7.69 | 7.76 | 7.59 | 7.67 | +0.39% | 48,728 | 37,395,401 |
| 2024-01-22 | 8.32 | 8.35 | 7.59 | 7.64 | -8.17% | 74,576 | 59,388,142 |
| 2024-01-19 | 8.51 | 8.56 | 8.31 | 8.32 | -2.23% | 35,856 | 30,136,439 |
| 2024-01-18 | 8.5 | 8.59 | 8.26 | 8.51 | -0.47% | 63,142 | 53,056,526 |
| 2024-01-17 | 8.73 | 8.76 | 8.54 | 8.55 | -2.06% | 37,241 | 32,256,243 |
| 2024-01-16 | 8.99 | 8.99 | 8.6 | 8.73 | -2.02% | 73,154 | 63,849,531 |
| 2024-01-15 | 8.88 | 8.99 | 8.82 | 8.91 | 0% | 26,752 | 23,898,889 |
| 2024-01-12 | 9.11 | 9.11 | 8.91 | 8.91 | -2.2% | 49,428 | 44,582,741 |
| 2024-01-11 | 8.87 | 9.12 | 8.87 | 9.11 | +2.71% | 45,044 | 40,686,461 |
| 2024-01-10 | 8.98 | 9.02 | 8.74 | 8.87 | -1.22% | 47,210 | 41,951,433 |
| 2024-01-09 | 8.89 | 9.09 | 8.89 | 8.98 | +1.13% | 48,632 | 43,788,649 |
| 2024-01-08 | 9.02 | 9.12 | 8.86 | 8.88 | -1.44% | 44,361 | 39,782,076 |
| 2024-01-05 | 9.19 | 9.2 | 8.94 | 9.01 | -1.96% | 64,429 | 58,423,731 |
| 2024-01-04 | 9.17 | 9.28 | 9.1 | 9.19 | +0.22% | 49,173 | 45,272,012 |
| 2024-01-03 | 9.13 | 9.26 | 9.06 | 9.17 | -0.22% | 50,379 | 46,132,053 |
| 2024-01-02 | 9.2 | 9.25 | 9.11 | 9.19 | +0.22% | 57,631 | 52,923,026 |
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：