股票概览
8.78
-1.68%
-0.15
8.93
开盘价
9.07
最高价
8.76
最低价
30,156
成交量
数据更新至: 2024-12-31
技术指标
8.98
MA5 (5日均线)
9.15
MA10 (10日均线)
9.44
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 | 8.93 | 9.07 | 8.76 | 8.78 | -1.68% | 30,156 | 26,819,415 |
| 2024-12-30 | 9.1 | 9.13 | 8.81 | 8.93 | -2.08% | 29,621 | 26,522,412 |
| 2024-12-27 | 9.13 | 9.25 | 9.09 | 9.12 | +0.33% | 29,306 | 26,881,124 |
| 2024-12-26 | 8.95 | 9.22 | 8.95 | 9.09 | +1.45% | 29,632 | 27,063,037 |
| 2024-12-25 | 9.25 | 9.25 | 8.86 | 8.96 | -3.03% | 38,606 | 34,686,544 |
| 2024-12-24 | 9.16 | 9.29 | 9.08 | 9.24 | +1.99% | 29,957 | 27,531,098 |
| 2024-12-23 | 9.56 | 9.66 | 9.02 | 9.06 | -5.33% | 51,566 | 47,629,803 |
| 2024-12-20 | 9.28 | 9.68 | 9.28 | 9.57 | +2.13% | 44,388 | 42,436,417 |
| 2024-12-19 | 9.32 | 9.45 | 9.24 | 9.37 | -0.11% | 31,953 | 29,848,209 |
| 2024-12-18 | 9.39 | 9.51 | 9.21 | 9.38 | -0.21% | 42,855 | 40,242,491 |
| 2024-12-17 | 10.01 | 10.11 | 9.37 | 9.4 | -5.15% | 74,117 | 71,094,701 |
| 2024-12-16 | 10.08 | 10.37 | 9.84 | 9.91 | -1.1% | 113,185 | 113,934,781 |
| 2024-12-13 | 9.83 | 10.31 | 9.7 | 10.02 | +1.31% | 115,642 | 115,600,910 |
| 2024-12-12 | 9.83 | 9.92 | 9.75 | 9.89 | +0.51% | 48,672 | 47,882,348 |
| 2024-12-11 | 9.52 | 9.99 | 9.51 | 9.84 | +2.93% | 75,038 | 73,396,070 |
| 2024-12-10 | 9.9 | 9.99 | 9.54 | 9.56 | -0.73% | 64,254 | 62,367,931 |
| 2024-12-09 | 9.76 | 9.8 | 9.57 | 9.63 | -1.33% | 41,827 | 40,501,329 |
| 2024-12-06 | 9.67 | 9.82 | 9.58 | 9.76 | +0.93% | 54,408 | 52,900,306 |
| 2024-12-05 | 9.7 | 9.74 | 9.53 | 9.67 | 0% | 49,683 | 47,795,718 |
| 2024-12-04 | 9.61 | 9.84 | 9.51 | 9.67 | 0% | 79,377 | 76,970,146 |
| 2024-12-03 | 9.41 | 9.94 | 9.41 | 9.67 | +2.33% | 108,606 | 105,126,958 |
| 2024-12-02 | 9.27 | 9.46 | 9.24 | 9.45 | +2.16% | 41,072 | 38,560,466 |
| 2024-11-29 | 9.18 | 9.32 | 9.02 | 9.25 | +1.09% | 38,529 | 35,477,182 |
| 2024-11-28 | 9.04 | 9.29 | 9.04 | 9.15 | +0.88% | 31,732 | 29,090,926 |
| 2024-11-27 | 8.95 | 9.08 | 8.67 | 9.07 | +1.23% | 36,647 | 32,477,001 |
| 2024-11-26 | 9.12 | 9.18 | 8.94 | 8.96 | -1.75% | 28,089 | 25,443,453 |
| 2024-11-25 | 8.92 | 9.14 | 8.88 | 9.12 | +1.45% | 36,741 | 33,212,791 |
| 2024-11-22 | 9.44 | 9.55 | 8.9 | 8.99 | -5.47% | 56,546 | 52,440,646 |
| 2024-11-21 | 9.44 | 9.85 | 9.34 | 9.51 | +1.28% | 59,922 | 57,342,949 |
| 2024-11-20 | 9.34 | 9.43 | 9.28 | 9.39 | +0.54% | 40,827 | 38,198,261 |
| 2024-11-19 | 9 | 9.35 | 8.9 | 9.34 | +4.59% | 40,488 | 36,837,891 |
| 2024-11-18 | 9.12 | 9.28 | 8.86 | 8.93 | -2.08% | 38,103 | 34,388,542 |
| 2024-11-15 | 9.4 | 9.51 | 9.11 | 9.12 | -3.18% | 46,780 | 43,683,750 |
| 2024-11-14 | 9.9 | 9.9 | 9.38 | 9.42 | -3.88% | 48,791 | 46,827,734 |
| 2024-11-13 | 9.62 | 9.85 | 9.58 | 9.8 | +1.24% | 57,895 | 56,296,863 |
| 2024-11-12 | 10 | 10 | 9.6 | 9.68 | -2.71% | 79,249 | 77,744,938 |
| 2024-11-11 | 9.54 | 10.08 | 9.54 | 9.95 | +3.97% | 124,775 | 122,089,566 |
| 2024-11-08 | 9.41 | 9.76 | 9.27 | 9.57 | +2.79% | 131,621 | 125,070,647 |
| 2024-11-07 | 9.09 | 9.37 | 9.04 | 9.31 | +2.76% | 82,013 | 75,867,844 |
| 2024-11-06 | 9.2 | 9.26 | 8.99 | 9.06 | -2.27% | 85,746 | 78,184,355 |
| 2024-11-05 | 8.75 | 9.33 | 8.66 | 9.27 | +6.06% | 92,147 | 83,211,856 |
| 2024-11-04 | 8.57 | 8.75 | 8.52 | 8.74 | +1.98% | 42,750 | 37,110,372 |
| 2024-11-01 | 8.81 | 8.86 | 8.48 | 8.57 | -2.94% | 55,676 | 48,144,748 |
| 2024-10-31 | 8.77 | 8.91 | 8.73 | 8.83 | +0.68% | 54,028 | 47,619,842 |
| 2024-10-30 | 8.87 | 8.96 | 8.6 | 8.77 | -1.24% | 53,790 | 47,221,083 |
| 2024-10-29 | 9.39 | 9.41 | 8.88 | 8.88 | -5.13% | 85,789 | 77,989,962 |
| 2024-10-28 | 9.33 | 9.44 | 9.24 | 9.36 | -0.85% | 86,425 | 80,693,109 |
| 2024-10-25 | 9.22 | 9.48 | 9.17 | 9.44 | +3.17% | 58,606 | 54,881,794 |
| 2024-10-24 | 9.2 | 9.36 | 9.06 | 9.15 | -3.17% | 63,607 | 58,429,046 |
| 2024-10-23 | 9.33 | 9.86 | 9.26 | 9.45 | +1.61% | 98,778 | 94,060,001 |
| 2024-10-22 | 9.23 | 9.36 | 9.13 | 9.3 | +0.98% | 49,101 | 45,440,788 |
| 2024-10-21 | 9.09 | 9.34 | 9.07 | 9.21 | +1.43% | 62,746 | 57,818,726 |
| 2024-10-18 | 8.74 | 9.27 | 8.73 | 9.08 | +2.83% | 62,882 | 56,493,897 |
| 2024-10-17 | 9.07 | 9.07 | 8.8 | 8.83 | -1.34% | 40,137 | 35,861,039 |
| 2024-10-16 | 8.82 | 9.13 | 8.78 | 8.95 | +0.22% | 42,701 | 38,462,423 |
| 2024-10-15 | 9.13 | 9.28 | 8.93 | 8.93 | -3.56% | 56,204 | 51,219,974 |
| 2024-10-14 | 8.78 | 9.26 | 8.78 | 9.26 | +4.87% | 58,813 | 53,378,581 |
| 2024-10-11 | 9.4 | 9.42 | 8.72 | 8.83 | -5.96% | 70,788 | 63,531,184 |
| 2024-10-10 | 9.55 | 9.97 | 9.25 | 9.39 | -1.37% | 80,023 | 76,705,771 |
| 2024-10-09 | 10.22 | 10.27 | 9.3 | 9.52 | -11.61% | 131,049 | 129,115,752 |
| 2024-10-08 | 11.13 | 11.18 | 9.68 | 10.77 | +14.82% | 199,942 | 209,020,241 |
| 2024-09-30 | 8.33 | 9.53 | 8.28 | 9.38 | +15.95% | 184,490 | 163,384,106 |
| 2024-09-27 | 7.6 | 8.36 | 7.58 | 8.09 | +7.15% | 109,178 | 87,535,488 |
| 2024-09-26 | 7.41 | 7.58 | 7.36 | 7.55 | +1.75% | 47,139 | 35,299,030 |
| 2024-09-25 | 7.37 | 7.62 | 7.32 | 7.42 | +1.37% | 56,842 | 42,522,988 |
| 2024-09-24 | 7.08 | 7.32 | 7.08 | 7.32 | +3.83% | 47,708 | 34,506,454 |
| 2024-09-23 | 7.14 | 7.15 | 6.98 | 7.05 | -0.56% | 27,698 | 19,499,400 |
| 2024-09-20 | 7.13 | 7.13 | 6.99 | 7.09 | -0.84% | 32,824 | 23,176,972 |
| 2024-09-19 | 6.96 | 7.19 | 6.94 | 7.15 | +3.62% | 41,429 | 29,441,242 |
| 2024-09-18 | 7.18 | 7.19 | 6.87 | 6.9 | -3.5% | 52,071 | 36,193,283 |
| 2024-09-13 | 7.26 | 7.32 | 7.13 | 7.15 | -1.65% | 39,774 | 28,695,878 |
| 2024-09-12 | 7.37 | 7.44 | 7.24 | 7.27 | -2.42% | 69,487 | 50,732,229 |
| 2024-09-11 | 7.21 | 7.56 | 7.16 | 7.45 | +3.19% | 88,510 | 65,475,176 |
| 2024-09-10 | 7.23 | 7.29 | 7.1 | 7.22 | 0% | 36,945 | 26,595,036 |
| 2024-09-09 | 7.06 | 7.33 | 7.02 | 7.22 | +2.27% | 49,327 | 35,581,698 |
| 2024-09-06 | 7.37 | 7.39 | 7.04 | 7.06 | -4.34% | 52,895 | 37,999,026 |
| 2024-09-05 | 7.28 | 7.39 | 7.27 | 7.38 | +1.37% | 37,461 | 27,490,479 |
| 2024-09-04 | 7.21 | 7.35 | 7.21 | 7.28 | -0.41% | 31,949 | 23,236,549 |
| 2024-09-03 | 7.15 | 7.44 | 7.12 | 7.31 | +0.41% | 70,435 | 51,721,044 |
| 2024-09-02 | 7.24 | 7.54 | 7.23 | 7.28 | -0.14% | 77,590 | 57,257,812 |
| 2024-08-30 | 7.15 | 7.39 | 7.1 | 7.29 | +2.24% | 63,720 | 46,356,342 |
| 2024-08-29 | 7.06 | 7.16 | 6.98 | 7.13 | -0.83% | 53,086 | 37,653,146 |
| 2024-08-28 | 7.26 | 7.36 | 7.08 | 7.19 | -2.44% | 59,478 | 42,775,419 |
| 2024-08-27 | 7.11 | 7.68 | 7.05 | 7.37 | +3.8% | 116,798 | 86,811,681 |
| 2024-08-26 | 7.13 | 7.23 | 6.99 | 7.1 | +0.28% | 60,120 | 42,645,862 |
| 2024-08-23 | 7.29 | 7.37 | 6.99 | 7.08 | -1.12% | 64,912 | 46,002,312 |
| 2024-08-22 | 7.58 | 7.6 | 7.13 | 7.16 | -6.53% | 114,176 | 83,860,053 |
| 2024-08-21 | 7.19 | 8.18 | 7.1 | 7.66 | +7.89% | 185,485 | 141,891,380 |
| 2024-08-20 | 7.3 | 7.68 | 7.03 | 7.1 | +3.35% | 132,277 | 95,283,989 |
| 2024-08-19 | 6.69 | 6.88 | 6.62 | 6.87 | +2.84% | 65,538 | 44,210,042 |
| 2024-08-16 | 6.5 | 6.69 | 6.45 | 6.68 | +3.09% | 44,219 | 29,055,814 |
| 2024-08-15 | 6.47 | 6.5 | 6.36 | 6.48 | +0.62% | 19,748 | 12,717,006 |
| 2024-08-14 | 6.46 | 6.6 | 6.4 | 6.44 | -0.62% | 28,463 | 18,497,753 |
| 2024-08-13 | 6.36 | 6.48 | 6.2 | 6.48 | +2.37% | 32,720 | 20,893,549 |
| 2024-08-12 | 6.55 | 6.65 | 6.31 | 6.33 | +0.16% | 31,106 | 19,899,431 |
| 2024-08-09 | 6.4 | 6.45 | 6.32 | 6.32 | -0.78% | 12,507 | 7,982,359 |
| 2024-08-08 | 6.39 | 6.4 | 6.28 | 6.37 | +0.16% | 10,014 | 6,359,201 |
| 2024-08-07 | 6.41 | 6.43 | 6.31 | 6.36 | -0.78% | 12,881 | 8,203,296 |
| 2024-08-06 | 6.32 | 6.51 | 6.28 | 6.41 | +1.58% | 21,659 | 13,793,289 |
| 2024-08-05 | 6.41 | 6.54 | 6.28 | 6.31 | -1.56% | 25,966 | 16,651,498 |
| 2024-08-02 | 6.46 | 6.56 | 6.38 | 6.41 | -1.23% | 25,031 | 16,233,611 |
| 2024-08-01 | 6.5 | 6.56 | 6.46 | 6.49 | -0.15% | 14,141 | 9,192,745 |
| 2024-07-31 | 6.39 | 6.52 | 6.32 | 6.5 | +1.56% | 27,060 | 17,484,758 |
| 2024-07-30 | 6.34 | 6.42 | 6.28 | 6.4 | +1.27% | 15,829 | 10,105,977 |
| 2024-07-29 | 6.28 | 6.37 | 6.24 | 6.32 | +0.16% | 18,681 | 11,807,238 |
| 2024-07-26 | 6.43 | 6.48 | 6.27 | 6.31 | -1.41% | 25,933 | 16,418,228 |
| 2024-07-25 | 6.15 | 6.42 | 6.08 | 6.4 | +3.73% | 27,107 | 17,043,944 |
| 2024-07-24 | 6.12 | 6.17 | 5.95 | 6.17 | +1.48% | 27,969 | 17,001,689 |
| 2024-07-23 | 6.41 | 6.45 | 6.08 | 6.08 | -2.88% | 32,492 | 20,384,686 |
| 2024-07-22 | 6.18 | 6.3 | 6.18 | 6.26 | +0.32% | 7,509 | 4,695,219 |
| 2024-07-19 | 6.17 | 6.28 | 6.13 | 6.24 | +0.97% | 11,450 | 7,120,432 |
| 2024-07-18 | 6.17 | 6.23 | 6.05 | 6.18 | -0.64% | 13,721 | 8,406,919 |
| 2024-07-17 | 6.38 | 6.39 | 6.2 | 6.22 | -2.2% | 15,400 | 9,637,776 |
| 2024-07-16 | 6.45 | 6.46 | 6.35 | 6.36 | -1.24% | 9,540 | 6,091,510 |
| 2024-07-15 | 6.54 | 6.6 | 6.38 | 6.44 | -2.42% | 15,518 | 10,020,618 |
| 2024-07-12 | 6.59 | 6.67 | 6.53 | 6.6 | +0.92% | 20,346 | 13,446,042 |
| 2024-07-11 | 6.31 | 6.57 | 6.28 | 6.54 | +4.98% | 21,396 | 13,848,479 |
| 2024-07-10 | 6.3 | 6.37 | 6.22 | 6.23 | -0.64% | 13,310 | 8,363,547 |
| 2024-07-09 | 6.2 | 6.31 | 6.06 | 6.27 | +0.8% | 17,882 | 11,059,109 |
| 2024-07-08 | 6.4 | 6.4 | 6.18 | 6.22 | -2.81% | 16,355 | 10,217,397 |
| 2024-07-05 | 6.29 | 6.42 | 6.11 | 6.4 | +1.59% | 19,924 | 12,532,536 |
| 2024-07-04 | 6.58 | 6.61 | 6.28 | 6.3 | -4.55% | 21,718 | 13,923,594 |
| 2024-07-03 | 6.7 | 6.74 | 6.57 | 6.6 | -1.93% | 14,294 | 9,494,175 |
| 2024-07-02 | 6.71 | 6.73 | 6.51 | 6.73 | +1.66% | 19,060 | 12,710,090 |
| 2024-07-01 | 6.52 | 6.72 | 6.47 | 6.62 | +1.38% | 22,020 | 14,461,814 |
| 2024-06-28 | 6.5 | 6.64 | 6.46 | 6.53 | 0% | 13,456 | 8,845,732 |
| 2024-06-27 | 6.67 | 6.73 | 6.5 | 6.53 | -2.1% | 15,087 | 9,993,612 |
| 2024-06-26 | 6.38 | 6.68 | 6.32 | 6.67 | +4.06% | 19,830 | 12,918,465 |
| 2024-06-25 | 6.4 | 6.5 | 6.35 | 6.41 | +0.16% | 17,580 | 11,300,418 |
| 2024-06-24 | 6.69 | 6.72 | 6.4 | 6.4 | -5.33% | 25,736 | 16,743,910 |
| 2024-06-21 | 6.73 | 6.8 | 6.65 | 6.76 | +0.45% | 13,758 | 9,285,484 |
| 2024-06-20 | 6.94 | 6.96 | 6.73 | 6.73 | -3.3% | 18,814 | 12,821,643 |
| 2024-06-19 | 7.04 | 7.1 | 6.91 | 6.96 | -1% | 13,137 | 9,175,160 |
| 2024-06-18 | 6.85 | 7.05 | 6.83 | 7.03 | +2.63% | 21,184 | 14,805,463 |
| 2024-06-17 | 7.01 | 7.01 | 6.85 | 6.85 | -2.28% | 19,817 | 13,704,006 |
| 2024-06-14 | 7.16 | 7.16 | 6.97 | 7.01 | -1.13% | 16,577 | 11,656,277 |
| 2024-06-13 | 7.21 | 7.23 | 7.04 | 7.09 | -0.98% | 19,489 | 13,823,159 |
| 2024-06-12 | 7.02 | 7.18 | 6.98 | 7.16 | +1.85% | 19,793 | 14,108,515 |
| 2024-06-11 | 7.04 | 7.07 | 6.82 | 7.03 | -0.28% | 19,052 | 13,233,840 |
| 2024-06-07 | 6.95 | 7.15 | 6.88 | 7.05 | +2.77% | 35,146 | 24,694,152 |
| 2024-06-06 | 7.26 | 7.26 | 6.74 | 6.86 | -3.92% | 28,962 | 19,999,046 |
| 2024-06-05 | 7.29 | 7.39 | 7.13 | 7.14 | -1.79% | 16,324 | 11,832,179 |
| 2024-06-04 | 7.47 | 7.47 | 7.16 | 7.27 | -2.42% | 23,851 | 17,273,478 |
| 2024-06-03 | 7.75 | 7.75 | 7.35 | 7.45 | -3.75% | 24,141 | 18,122,404 |
| 2024-05-31 | 7.77 | 7.77 | 7.6 | 7.74 | +1.18% | 13,374 | 10,267,364 |
| 2024-05-30 | 7.65 | 7.79 | 7.6 | 7.65 | -2.05% | 13,670 | 10,491,503 |
| 2024-05-29 | 7.77 | 7.92 | 7.71 | 7.81 | +0.77% | 18,496 | 14,516,610 |
| 2024-05-28 | 7.77 | 7.96 | 7.74 | 7.75 | -1.15% | 20,318 | 15,905,546 |
| 2024-05-27 | 7.82 | 7.84 | 7.61 | 7.84 | +0.9% | 20,313 | 15,666,360 |
| 2024-05-24 | 7.84 | 7.99 | 7.77 | 7.77 | -1.02% | 21,441 | 16,897,964 |
| 2024-05-23 | 8.07 | 8.09 | 7.8 | 7.85 | -2.61% | 35,315 | 27,879,723 |
| 2024-05-22 | 8.09 | 8.13 | 7.98 | 8.06 | -0.86% | 37,269 | 29,985,845 |
| 2024-05-21 | 8.43 | 8.43 | 8.08 | 8.13 | -4.13% | 62,178 | 50,941,464 |
| 2024-05-20 | 8.07 | 8.63 | 8.05 | 8.48 | +5.08% | 78,291 | 65,412,724 |
| 2024-05-17 | 7.99 | 8.08 | 7.94 | 8.07 | +1.13% | 17,162 | 13,742,525 |
| 2024-05-16 | 7.98 | 8.11 | 7.94 | 7.98 | +0.25% | 17,871 | 14,369,770 |
| 2024-05-15 | 8.04 | 8.14 | 7.95 | 7.96 | -0.75% | 17,575 | 14,119,023 |
| 2024-05-14 | 8 | 8.17 | 7.91 | 8.02 | +0.63% | 36,753 | 29,506,600 |
| 2024-05-13 | 8.15 | 8.18 | 7.92 | 7.97 | -3.04% | 26,746 | 21,457,004 |
| 2024-05-10 | 8.26 | 8.37 | 8.17 | 8.22 | -1.44% | 21,688 | 17,901,479 |
| 2024-05-09 | 8.21 | 8.44 | 8.2 | 8.34 | +1.34% | 20,389 | 17,028,689 |
| 2024-05-08 | 8.3 | 8.37 | 8.19 | 8.23 | -1.32% | 17,161 | 14,180,407 |
| 2024-05-07 | 8.24 | 8.35 | 8.19 | 8.34 | +1.21% | 23,431 | 19,463,762 |
| 2024-05-06 | 8.05 | 8.39 | 8.04 | 8.24 | +2.74% | 32,337 | 26,570,913 |
| 2024-04-30 | 7.99 | 8.06 | 7.92 | 8.02 | -0.25% | 29,076 | 23,256,915 |
| 2024-04-29 | 7.72 | 8.09 | 7.72 | 8.04 | -1.23% | 51,769 | 41,088,118 |
| 2024-04-26 | 8.03 | 8.19 | 7.81 | 8.14 | +0.62% | 48,825 | 38,928,538 |
| 2024-04-25 | 7.64 | 8.29 | 7.6 | 8.09 | +5.75% | 69,115 | 55,424,107 |
| 2024-04-24 | 7.54 | 7.67 | 7.41 | 7.65 | +2.55% | 25,760 | 19,566,185 |
| 2024-04-23 | 7.3 | 7.52 | 7.29 | 7.46 | +2.47% | 28,042 | 20,858,756 |
| 2024-04-22 | 7.34 | 7.45 | 7.06 | 7.28 | -1.09% | 25,329 | 18,402,193 |
| 2024-04-19 | 7.4 | 7.52 | 7.24 | 7.36 | -0.81% | 30,467 | 22,408,856 |
| 2024-04-18 | 7.66 | 7.71 | 7.39 | 7.42 | -3.76% | 51,972 | 39,012,305 |
| 2024-04-17 | 7.02 | 7.71 | 7.01 | 7.71 | +11.42% | 45,057 | 33,780,707 |
| 2024-04-16 | 7.8 | 7.8 | 6.9 | 6.92 | -11.51% | 57,821 | 41,150,141 |
| 2024-04-15 | 8.4 | 8.51 | 7.62 | 7.82 | -6.68% | 47,286 | 37,497,405 |
| 2024-04-12 | 8.59 | 8.68 | 8.37 | 8.38 | -1.76% | 21,488 | 18,226,012 |
| 2024-04-11 | 8.39 | 8.8 | 8.33 | 8.53 | +1.31% | 37,210 | 32,065,457 |
| 2024-04-10 | 8.77 | 8.79 | 8.32 | 8.42 | -4.43% | 37,447 | 31,817,163 |
| 2024-04-09 | 8.67 | 8.84 | 8.67 | 8.81 | +0.69% | 28,300 | 24,845,412 |
| 2024-04-08 | 9.07 | 9.1 | 8.74 | 8.75 | -3.85% | 38,654 | 34,293,324 |
| 2024-04-03 | 9.17 | 9.18 | 8.91 | 9.1 | -0.66% | 51,369 | 46,485,963 |
| 2024-04-02 | 9.28 | 9.49 | 9.08 | 9.16 | -0.87% | 66,192 | 61,103,012 |
| 2024-04-01 | 8.98 | 9.24 | 8.88 | 9.24 | +2.9% | 72,446 | 65,667,969 |
| 2024-03-29 | 8.83 | 9.18 | 8.8 | 8.98 | +0.56% | 68,117 | 61,380,656 |
| 2024-03-28 | 8.69 | 8.95 | 8.53 | 8.93 | +2.06% | 73,548 | 64,553,885 |
| 2024-03-27 | 8.59 | 9.24 | 8.53 | 8.75 | +1.86% | 85,201 | 76,496,963 |
| 2024-03-26 | 8.54 | 8.64 | 8.4 | 8.59 | +0.82% | 27,126 | 23,108,940 |
| 2024-03-25 | 8.5 | 8.78 | 8.5 | 8.52 | -2.29% | 20,734 | 17,963,763 |
| 2024-03-22 | 8.88 | 8.92 | 8.64 | 8.72 | -2.24% | 25,605 | 22,399,774 |
| 2024-03-21 | 8.95 | 9.01 | 8.75 | 8.92 | -0.45% | 26,981 | 23,947,161 |
| 2024-03-20 | 8.84 | 8.96 | 8.75 | 8.96 | +1.36% | 24,766 | 21,966,756 |
| 2024-03-19 | 8.86 | 8.99 | 8.78 | 8.84 | +0.11% | 33,144 | 29,459,505 |
| 2024-03-18 | 8.7 | 8.87 | 8.68 | 8.83 | +1.61% | 34,858 | 30,528,759 |
| 2024-03-15 | 8.44 | 8.7 | 8.42 | 8.69 | +2.84% | 37,287 | 32,060,397 |
| 2024-03-14 | 8.56 | 8.67 | 8.34 | 8.45 | -0.12% | 42,059 | 35,825,643 |
| 2024-03-13 | 8.41 | 8.52 | 8.38 | 8.46 | +0.36% | 22,829 | 19,294,739 |
| 2024-03-12 | 8.39 | 8.47 | 8.28 | 8.43 | +0.48% | 27,312 | 22,916,296 |
| 2024-03-11 | 8.16 | 8.43 | 8.12 | 8.39 | +2.82% | 29,890 | 24,780,678 |
| 2024-03-08 | 8.06 | 8.2 | 8.02 | 8.16 | +1.24% | 22,837 | 18,543,486 |
| 2024-03-07 | 8.18 | 8.27 | 8.03 | 8.06 | -1.71% | 28,678 | 23,402,841 |
| 2024-03-06 | 8.02 | 8.22 | 8.02 | 8.2 | +2.5% | 27,869 | 22,738,055 |
| 2024-03-05 | 8.19 | 8.23 | 7.98 | 8 | -2.32% | 27,038 | 21,874,033 |
| 2024-03-04 | 8.25 | 8.32 | 8.04 | 8.19 | -0.61% | 26,924 | 21,976,861 |
| 2024-03-01 | 8.16 | 8.25 | 8.04 | 8.24 | +1.1% | 31,063 | 25,363,137 |
| 2024-02-29 | 7.81 | 8.16 | 7.7 | 8.15 | +4.76% | 43,269 | 34,689,665 |
| 2024-02-28 | 8.66 | 8.84 | 7.74 | 7.78 | -9.64% | 71,141 | 59,097,560 |
| 2024-02-27 | 8.44 | 8.62 | 8.22 | 8.61 | +2.99% | 46,505 | 39,575,170 |
| 2024-02-26 | 8.08 | 8.59 | 8.08 | 8.36 | +3.72% | 45,301 | 37,763,657 |
| 2024-02-23 | 7.77 | 8.08 | 7.72 | 8.06 | +3.87% | 44,414 | 34,969,431 |
| 2024-02-22 | 7.6 | 7.76 | 7.53 | 7.76 | +2.51% | 37,995 | 29,150,340 |
| 2024-02-21 | 7.37 | 7.8 | 7.33 | 7.57 | +1.88% | 51,094 | 38,945,218 |
| 2024-02-20 | 7.3 | 7.45 | 7.23 | 7.43 | +0.27% | 35,762 | 26,259,229 |
| 2024-02-19 | 7.06 | 7.56 | 7.06 | 7.41 | +5.26% | 74,092 | 54,772,371 |
| 2024-02-08 | 6.3 | 7.05 | 6.16 | 7.04 | +11.04% | 75,666 | 50,032,836 |
| 2024-02-07 | 6.74 | 6.82 | 6.24 | 6.34 | -6.76% | 72,298 | 47,316,296 |
| 2024-02-06 | 6.3 | 7.01 | 6.08 | 6.8 | +2.41% | 64,780 | 42,058,848 |
| 2024-02-05 | 7.35 | 7.35 | 6.41 | 6.64 | -11.11% | 55,403 | 37,649,084 |
| 2024-02-02 | 8.01 | 8.14 | 7.19 | 7.47 | -6.74% | 52,539 | 40,193,102 |
| 2024-02-01 | 8.25 | 8.32 | 7.84 | 8.01 | -4.53% | 51,915 | 41,873,859 |
| 2024-01-31 | 8.61 | 8.72 | 8.29 | 8.39 | -1.29% | 50,905 | 43,284,916 |
| 2024-01-30 | 8.79 | 8.86 | 8.48 | 8.5 | -3.19% | 26,670 | 23,048,540 |
| 2024-01-29 | 9.2 | 9.25 | 8.75 | 8.78 | -4.04% | 27,085 | 24,187,609 |
| 2024-01-26 | 9.26 | 9.47 | 9.13 | 9.15 | -0.44% | 31,911 | 29,585,468 |
| 2024-01-25 | 8.8 | 9.19 | 8.78 | 9.19 | +4.43% | 36,235 | 32,614,197 |
| 2024-01-24 | 8.74 | 8.89 | 8.45 | 8.8 | +0.57% | 34,197 | 29,685,996 |
| 2024-01-23 | 8.86 | 8.93 | 8.49 | 8.75 | +0.57% | 36,566 | 31,693,238 |
| 2024-01-22 | 9.2 | 9.28 | 8.57 | 8.7 | -5.95% | 33,372 | 29,722,240 |
| 2024-01-19 | 9.37 | 9.48 | 9.22 | 9.25 | -1.49% | 20,163 | 18,810,890 |
| 2024-01-18 | 9.56 | 9.56 | 9.1 | 9.39 | -1.37% | 30,760 | 28,545,628 |
| 2024-01-17 | 9.86 | 9.89 | 9.5 | 9.52 | -3.35% | 29,180 | 28,198,414 |
| 2024-01-16 | 9.9 | 10.07 | 9.71 | 9.85 | -0.81% | 35,593 | 35,022,285 |
| 2024-01-15 | 10.21 | 10.29 | 9.91 | 9.93 | -2.74% | 26,140 | 26,148,836 |
| 2024-01-12 | 10.3 | 10.5 | 10.21 | 10.21 | +0.29% | 30,695 | 31,787,700 |
| 2024-01-11 | 10.02 | 10.21 | 9.95 | 10.18 | +1.6% | 21,285 | 21,484,011 |
| 2024-01-10 | 10.07 | 10.17 | 9.9 | 10.02 | -0.2% | 20,614 | 20,702,065 |
| 2024-01-09 | 10.05 | 10.24 | 9.98 | 10.04 | +0.1% | 20,144 | 20,335,451 |
| 2024-01-08 | 10.29 | 10.29 | 10.02 | 10.03 | -2.05% | 20,087 | 20,376,195 |
| 2024-01-05 | 10.36 | 10.55 | 10.19 | 10.24 | -1.06% | 21,464 | 22,237,609 |
| 2024-01-04 | 10.42 | 10.5 | 10.32 | 10.35 | -0.77% | 12,428 | 12,905,182 |
| 2024-01-03 | 10.35 | 10.46 | 10.34 | 10.43 | +0.19% | 17,934 | 18,652,823 |
| 2024-01-02 | 10.29 | 10.47 | 10.27 | 10.41 | +1.17% | 15,396 | 16,020,507 |
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：