股票概览
8.27
-2.48%
-0.21
8.54
开盘价
8.66
最高价
8.26
最低价
28,614
成交量
数据更新至: 2024-12-31
技术指标
8.45
MA5 (5日均线)
8.85
MA10 (10日均线)
9.49
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 | 8.54 | 8.66 | 8.26 | 8.27 | -2.48% | 28,614 | 24,106,315 |
| 2024-12-30 | 8.52 | 8.68 | 8.2 | 8.48 | -1.62% | 26,778 | 22,537,904 |
| 2024-12-27 | 8.5 | 8.78 | 8.44 | 8.62 | +1.41% | 25,856 | 22,438,407 |
| 2024-12-26 | 8.34 | 8.65 | 8.33 | 8.5 | +1.67% | 32,128 | 27,330,860 |
| 2024-12-25 | 8.68 | 8.68 | 8.23 | 8.36 | -3.58% | 41,342 | 34,627,137 |
| 2024-12-24 | 8.77 | 9.09 | 8.51 | 8.67 | -0.57% | 38,682 | 33,848,882 |
| 2024-12-23 | 9.63 | 9.7 | 8.6 | 8.72 | -10.1% | 60,365 | 54,297,482 |
| 2024-12-20 | 9.63 | 9.93 | 9.49 | 9.7 | +1.15% | 28,382 | 27,611,304 |
| 2024-12-19 | 9.5 | 9.67 | 9.39 | 9.59 | -0.1% | 26,217 | 25,011,521 |
| 2024-12-18 | 9.62 | 9.87 | 9.22 | 9.6 | +0.21% | 38,793 | 37,253,254 |
| 2024-12-17 | 10.31 | 10.38 | 9.58 | 9.58 | -7.71% | 46,080 | 45,254,581 |
| 2024-12-16 | 10.34 | 10.5 | 10.27 | 10.38 | +0.78% | 31,602 | 32,821,059 |
| 2024-12-13 | 10.48 | 10.48 | 10.23 | 10.3 | -1.72% | 34,383 | 35,532,560 |
| 2024-12-12 | 10.26 | 10.5 | 10.08 | 10.48 | +3.05% | 43,885 | 45,426,679 |
| 2024-12-11 | 10.08 | 10.21 | 10 | 10.17 | +1.19% | 24,782 | 25,113,658 |
| 2024-12-10 | 10.38 | 10.39 | 9.99 | 10.05 | +0.2% | 45,347 | 46,094,899 |
| 2024-12-09 | 10.2 | 10.25 | 9.9 | 10.03 | -1.18% | 37,708 | 37,996,506 |
| 2024-12-06 | 10.2 | 10.25 | 10.01 | 10.15 | +0.5% | 27,587 | 28,017,355 |
| 2024-12-05 | 9.96 | 10.18 | 9.92 | 10.1 | +1.41% | 27,868 | 28,066,261 |
| 2024-12-04 | 10.03 | 10.25 | 9.88 | 9.96 | -1.97% | 25,404 | 25,587,441 |
| 2024-12-03 | 10.18 | 10.23 | 10 | 10.16 | +0.4% | 26,742 | 27,111,930 |
| 2024-12-02 | 9.9 | 10.22 | 9.88 | 10.12 | +2.74% | 31,256 | 31,536,027 |
| 2024-11-29 | 9.75 | 9.91 | 9.56 | 9.85 | +1.55% | 27,532 | 26,897,632 |
| 2024-11-28 | 9.52 | 9.89 | 9.52 | 9.7 | +1.46% | 26,634 | 25,899,990 |
| 2024-11-27 | 9.53 | 9.62 | 9.1 | 9.56 | +0.31% | 26,708 | 24,950,658 |
| 2024-11-26 | 9.64 | 9.77 | 9.47 | 9.53 | -0.94% | 22,733 | 21,805,123 |
| 2024-11-25 | 9.43 | 9.65 | 9.3 | 9.62 | +2.78% | 26,568 | 25,261,541 |
| 2024-11-22 | 9.8 | 9.91 | 9.36 | 9.36 | -4.59% | 31,164 | 30,065,636 |
| 2024-11-21 | 9.82 | 10.05 | 9.7 | 9.81 | -0.51% | 27,968 | 27,554,526 |
| 2024-11-20 | 9.58 | 9.93 | 9.41 | 9.86 | +2.92% | 28,736 | 28,089,423 |
| 2024-11-19 | 9.38 | 9.58 | 9.21 | 9.58 | +2.13% | 25,440 | 23,979,507 |
| 2024-11-18 | 9.78 | 9.9 | 9.26 | 9.38 | -3.1% | 35,960 | 34,186,336 |
| 2024-11-15 | 9.97 | 10.13 | 9.67 | 9.68 | -3.01% | 32,700 | 32,359,572 |
| 2024-11-14 | 10.42 | 10.42 | 9.96 | 9.98 | -3.85% | 28,692 | 29,170,393 |
| 2024-11-13 | 10.29 | 10.58 | 10.06 | 10.38 | +0.78% | 31,080 | 31,981,190 |
| 2024-11-12 | 10.29 | 10.48 | 10.12 | 10.3 | 0% | 43,298 | 44,692,038 |
| 2024-11-11 | 10.06 | 10.35 | 10.06 | 10.3 | +2.28% | 41,696 | 42,526,251 |
| 2024-11-08 | 10.23 | 10.62 | 9.94 | 10.07 | -0.1% | 57,352 | 58,488,916 |
| 2024-11-07 | 9.58 | 10.2 | 9.55 | 10.08 | +4.02% | 50,994 | 50,680,880 |
| 2024-11-06 | 9.8 | 9.81 | 9.57 | 9.69 | 0% | 40,593 | 39,443,781 |
| 2024-11-05 | 9.48 | 9.79 | 9.45 | 9.69 | +2.22% | 39,070 | 37,557,062 |
| 2024-11-04 | 9.4 | 9.54 | 9.12 | 9.48 | +1.17% | 39,794 | 37,094,835 |
| 2024-11-01 | 10.21 | 10.4 | 9.3 | 9.37 | -6.11% | 69,987 | 67,929,606 |
| 2024-10-31 | 9.8 | 10.96 | 9.8 | 9.98 | +2.89% | 99,766 | 102,341,039 |
| 2024-10-30 | 9.5 | 9.88 | 9.39 | 9.7 | +2% | 59,168 | 56,814,410 |
| 2024-10-29 | 9.62 | 9.85 | 9.4 | 9.51 | -0.94% | 84,688 | 81,906,416 |
| 2024-10-28 | 9.12 | 9.73 | 9.03 | 9.6 | +6.31% | 108,618 | 102,826,140 |
| 2024-10-25 | 8.71 | 9.09 | 8.61 | 9.03 | +3.56% | 70,248 | 62,722,802 |
| 2024-10-24 | 8.7 | 8.74 | 8.53 | 8.72 | +0.23% | 49,521 | 42,769,786 |
| 2024-10-23 | 8.79 | 8.89 | 8.69 | 8.7 | -1.02% | 61,300 | 53,891,601 |
| 2024-10-22 | 8.76 | 8.86 | 8.59 | 8.79 | +1.15% | 58,489 | 50,983,762 |
| 2024-10-21 | 8.5 | 8.73 | 8.39 | 8.69 | +2.48% | 80,215 | 68,869,323 |
| 2024-10-18 | 8.2 | 8.66 | 8.1 | 8.48 | +1.8% | 89,558 | 74,834,337 |
| 2024-10-17 | 8.62 | 8.73 | 8.3 | 8.33 | -3.81% | 103,064 | 87,419,144 |
| 2024-10-16 | 8.7 | 8.98 | 8.52 | 8.66 | -1.14% | 130,840 | 113,963,641 |
| 2024-10-15 | 9.16 | 9.47 | 8.76 | 8.76 | -8.18% | 242,008 | 219,353,902 |
| 2024-10-14 | 8.29 | 9.54 | 8.17 | 9.54 | +20% | 220,985 | 201,289,860 |
| 2024-10-11 | 8.37 | 8.4 | 7.86 | 7.95 | -4.45% | 36,176 | 29,300,833 |
| 2024-10-10 | 8.17 | 8.65 | 8.15 | 8.32 | +3.23% | 43,236 | 36,272,442 |
| 2024-10-09 | 8.89 | 8.96 | 8.06 | 8.06 | -11.53% | 62,121 | 52,489,716 |
| 2024-10-08 | 10 | 10.11 | 8.87 | 9.11 | +5.81% | 94,968 | 87,891,789 |
| 2024-09-30 | 8.08 | 8.83 | 7.91 | 8.61 | +11.24% | 51,374 | 43,052,710 |
| 2024-09-27 | 7.63 | 7.99 | 7.5 | 7.74 | +4.17% | 26,496 | 20,444,940 |
| 2024-09-26 | 7.28 | 7.45 | 7.21 | 7.43 | +2.2% | 12,915 | 9,505,217 |
| 2024-09-25 | 7.26 | 7.38 | 7.19 | 7.27 | +1.68% | 17,950 | 13,106,951 |
| 2024-09-24 | 6.92 | 7.16 | 6.92 | 7.15 | +3.62% | 14,070 | 9,927,512 |
| 2024-09-23 | 6.93 | 6.99 | 6.86 | 6.9 | -0.14% | 10,170 | 7,045,567 |
| 2024-09-20 | 6.98 | 7 | 6.86 | 6.91 | -1.29% | 9,886 | 6,835,613 |
| 2024-09-19 | 6.77 | 7 | 6.69 | 7 | +3.7% | 17,495 | 12,078,235 |
| 2024-09-18 | 6.99 | 6.99 | 6.6 | 6.75 | -2.46% | 13,985 | 9,415,902 |
| 2024-09-13 | 7.08 | 7.1 | 6.89 | 6.92 | -1.7% | 9,794 | 6,828,147 |
| 2024-09-12 | 7.06 | 7.17 | 7.03 | 7.04 | -0.28% | 13,984 | 9,914,305 |
| 2024-09-11 | 7.14 | 7.17 | 6.96 | 7.06 | -1.4% | 9,506 | 6,730,318 |
| 2024-09-10 | 7.04 | 7.18 | 6.99 | 7.16 | +1.56% | 18,283 | 12,960,959 |
| 2024-09-09 | 6.98 | 7.12 | 6.86 | 7.05 | +1% | 16,360 | 11,508,337 |
| 2024-09-06 | 7.14 | 7.15 | 6.96 | 6.98 | -2.24% | 11,414 | 8,011,322 |
| 2024-09-05 | 6.94 | 7.15 | 6.94 | 7.14 | +2.88% | 11,808 | 8,352,460 |
| 2024-09-04 | 7.07 | 7.12 | 6.88 | 6.94 | -2.12% | 14,261 | 9,932,514 |
| 2024-09-03 | 7.1 | 7.19 | 7.01 | 7.09 | +0.14% | 10,681 | 7,584,889 |
| 2024-09-02 | 7.18 | 7.27 | 7.02 | 7.08 | -1.26% | 12,843 | 9,174,003 |
| 2024-08-30 | 7.02 | 7.27 | 6.96 | 7.17 | +2.72% | 18,723 | 13,328,637 |
| 2024-08-29 | 6.91 | 7.05 | 6.8 | 6.98 | +0.72% | 11,331 | 7,843,344 |
| 2024-08-28 | 6.77 | 7.04 | 6.74 | 6.93 | +1.32% | 10,249 | 7,092,991 |
| 2024-08-27 | 6.99 | 7.04 | 6.74 | 6.84 | -1.72% | 15,318 | 10,500,786 |
| 2024-08-26 | 6.89 | 7.02 | 6.71 | 6.96 | +3.26% | 16,359 | 11,300,388 |
| 2024-08-23 | 6.92 | 6.97 | 6.7 | 6.74 | -2.6% | 13,865 | 9,403,441 |
| 2024-08-22 | 7.15 | 7.25 | 6.89 | 6.92 | -3.22% | 14,549 | 10,195,682 |
| 2024-08-21 | 7.12 | 7.21 | 7.06 | 7.15 | +0.7% | 12,681 | 9,058,072 |
| 2024-08-20 | 7.4 | 7.49 | 7.07 | 7.1 | -4.18% | 14,633 | 10,605,284 |
| 2024-08-19 | 7.3 | 7.44 | 7.15 | 7.41 | +1.51% | 22,950 | 16,878,799 |
| 2024-08-16 | 7.51 | 7.53 | 7.23 | 7.3 | -2.67% | 23,570 | 17,294,758 |
| 2024-08-15 | 7.56 | 7.72 | 7.43 | 7.5 | -1.7% | 32,116 | 24,270,440 |
| 2024-08-14 | 7.55 | 7.97 | 7.49 | 7.63 | +1.87% | 42,815 | 33,001,149 |
| 2024-08-13 | 7.21 | 7.52 | 7.06 | 7.49 | +3.45% | 28,525 | 20,952,499 |
| 2024-08-12 | 7.54 | 7.72 | 7.22 | 7.24 | -0.41% | 34,244 | 25,258,355 |
| 2024-08-09 | 7.3 | 7.42 | 7.23 | 7.27 | +0.41% | 11,517 | 8,449,670 |
| 2024-08-08 | 7.3 | 7.31 | 7.15 | 7.24 | -0.14% | 8,688 | 6,269,869 |
| 2024-08-07 | 7.26 | 7.35 | 7.2 | 7.25 | -0.14% | 8,652 | 6,300,599 |
| 2024-08-06 | 7.16 | 7.28 | 7.06 | 7.26 | +3.13% | 8,395 | 6,033,065 |
| 2024-08-05 | 7.24 | 7.32 | 7.01 | 7.04 | -2.9% | 11,274 | 8,063,515 |
| 2024-08-02 | 7.33 | 7.43 | 7.2 | 7.25 | -1.09% | 9,444 | 6,892,682 |
| 2024-08-01 | 7.38 | 7.45 | 7.29 | 7.33 | -0.54% | 10,951 | 8,046,490 |
| 2024-07-31 | 7.15 | 7.38 | 7.08 | 7.37 | +3.08% | 10,929 | 7,977,979 |
| 2024-07-30 | 7.08 | 7.17 | 7.04 | 7.15 | +0.99% | 6,848 | 4,876,050 |
| 2024-07-29 | 7 | 7.17 | 6.93 | 7.08 | +1.29% | 11,486 | 8,099,029 |
| 2024-07-26 | 6.85 | 7.02 | 6.81 | 6.99 | +2.64% | 12,408 | 8,637,822 |
| 2024-07-25 | 6.76 | 6.88 | 6.61 | 6.81 | +0.74% | 10,751 | 7,273,287 |
| 2024-07-24 | 6.8 | 6.9 | 6.65 | 6.76 | -0.88% | 12,700 | 8,577,934 |
| 2024-07-23 | 6.94 | 7.15 | 6.81 | 6.82 | -1.3% | 15,304 | 10,714,679 |
| 2024-07-22 | 6.82 | 6.95 | 6.72 | 6.91 | +1.62% | 9,034 | 6,207,843 |
| 2024-07-19 | 6.72 | 6.87 | 6.62 | 6.8 | +1.49% | 9,487 | 6,411,319 |
| 2024-07-18 | 6.76 | 6.8 | 6.55 | 6.7 | -1.03% | 9,349 | 6,209,580 |
| 2024-07-17 | 6.9 | 6.9 | 6.7 | 6.77 | -0.88% | 12,542 | 8,486,666 |
| 2024-07-16 | 6.91 | 6.99 | 6.77 | 6.83 | -0.73% | 12,576 | 8,594,330 |
| 2024-07-15 | 7.23 | 7.3 | 6.87 | 6.88 | -4.44% | 12,327 | 8,576,971 |
| 2024-07-12 | 7.28 | 7.4 | 7.13 | 7.2 | 0% | 16,274 | 11,833,099 |
| 2024-07-11 | 6.96 | 7.24 | 6.93 | 7.2 | +5.88% | 18,988 | 13,510,711 |
| 2024-07-10 | 7.02 | 7.03 | 6.78 | 6.8 | -3% | 11,665 | 8,063,416 |
| 2024-07-09 | 6.85 | 7.01 | 6.66 | 7.01 | +2.34% | 15,104 | 10,374,920 |
| 2024-07-08 | 7.2 | 7.24 | 6.85 | 6.85 | -4.86% | 16,901 | 11,697,204 |
| 2024-07-05 | 7.08 | 7.24 | 6.91 | 7.2 | +1.84% | 10,100 | 7,167,636 |
| 2024-07-04 | 7.47 | 7.49 | 7.02 | 7.07 | -5.23% | 14,891 | 10,655,815 |
| 2024-07-03 | 7.5 | 7.57 | 7.36 | 7.46 | -0.13% | 11,033 | 8,232,426 |
| 2024-07-02 | 7.41 | 7.58 | 7.3 | 7.47 | +1.49% | 15,612 | 11,702,165 |
| 2024-07-01 | 7.26 | 7.45 | 7.17 | 7.36 | +0.55% | 9,587 | 7,014,469 |
| 2024-06-28 | 7.33 | 7.46 | 7.25 | 7.32 | +0.27% | 11,279 | 8,309,907 |
| 2024-06-27 | 7.43 | 7.56 | 7.29 | 7.3 | -1.48% | 16,212 | 12,014,996 |
| 2024-06-26 | 7.13 | 7.41 | 7.02 | 7.41 | +4.07% | 15,836 | 11,384,554 |
| 2024-06-25 | 7.04 | 7.29 | 7.04 | 7.12 | +1.14% | 14,433 | 10,350,988 |
| 2024-06-24 | 7.4 | 7.44 | 7.02 | 7.04 | -5.38% | 13,685 | 9,795,971 |
| 2024-06-21 | 7.38 | 7.55 | 7.22 | 7.44 | +0.4% | 9,557 | 7,103,142 |
| 2024-06-20 | 7.56 | 7.63 | 7.35 | 7.41 | -2.63% | 13,085 | 9,734,863 |
| 2024-06-19 | 7.68 | 7.74 | 7.56 | 7.61 | +0.13% | 10,180 | 7,764,221 |
| 2024-06-18 | 7.4 | 7.62 | 7.24 | 7.6 | +3.4% | 15,278 | 11,479,085 |
| 2024-06-17 | 7.61 | 7.66 | 7.3 | 7.35 | -3.67% | 15,766 | 11,682,339 |
| 2024-06-14 | 7.68 | 7.72 | 7.5 | 7.63 | -1.29% | 11,045 | 8,441,725 |
| 2024-06-13 | 7.75 | 7.85 | 7.5 | 7.73 | -0.9% | 14,167 | 10,879,930 |
| 2024-06-12 | 7.47 | 7.83 | 7.46 | 7.8 | +4.14% | 16,960 | 13,095,324 |
| 2024-06-11 | 7.75 | 7.75 | 7.23 | 7.49 | -1.58% | 18,482 | 13,702,204 |
| 2024-06-07 | 7.35 | 7.69 | 7.31 | 7.61 | +7.18% | 24,184 | 18,312,343 |
| 2024-06-06 | 7.63 | 7.69 | 7.05 | 7.1 | -6.95% | 21,075 | 15,343,556 |
| 2024-06-05 | 7.72 | 7.8 | 7.38 | 7.63 | -0.65% | 21,399 | 16,313,886 |
| 2024-06-04 | 7.95 | 7.95 | 7.48 | 7.68 | -3.64% | 21,957 | 16,726,784 |
| 2024-06-03 | 8.47 | 8.49 | 7.84 | 7.97 | -6.12% | 21,360 | 17,268,470 |
| 2024-05-31 | 8.41 | 8.53 | 8.23 | 8.49 | +1.07% | 12,370 | 10,362,327 |
| 2024-05-30 | 8.55 | 8.67 | 8.32 | 8.4 | -1.75% | 16,192 | 13,755,996 |
| 2024-05-29 | 8.46 | 8.62 | 8.3 | 8.55 | +0.94% | 14,188 | 12,092,973 |
| 2024-05-28 | 8.53 | 8.59 | 8.32 | 8.47 | -0.7% | 12,737 | 10,745,095 |
| 2024-05-27 | 8.62 | 8.62 | 8.29 | 8.53 | +0.24% | 10,384 | 8,763,700 |
| 2024-05-24 | 8.46 | 8.69 | 8.36 | 8.51 | +0.47% | 13,018 | 11,116,217 |
| 2024-05-23 | 8.7 | 8.81 | 8.42 | 8.47 | -3.31% | 14,404 | 12,336,060 |
| 2024-05-22 | 8.7 | 8.87 | 8.7 | 8.76 | -0.34% | 9,069 | 7,988,522 |
| 2024-05-21 | 8.85 | 8.87 | 8.72 | 8.79 | -0.9% | 13,229 | 11,643,040 |
| 2024-05-20 | 9.39 | 9.39 | 8.82 | 8.87 | -1.55% | 16,401 | 14,596,933 |
| 2024-05-17 | 8.9 | 9.06 | 8.86 | 9.01 | +1.46% | 15,116 | 13,551,349 |
| 2024-05-16 | 8.78 | 9.06 | 8.78 | 8.88 | +0.57% | 19,229 | 17,196,775 |
| 2024-05-15 | 8.82 | 8.96 | 8.72 | 8.83 | -0.23% | 10,783 | 9,572,006 |
| 2024-05-14 | 8.48 | 8.92 | 8.48 | 8.85 | +2.43% | 14,966 | 13,218,635 |
| 2024-05-13 | 8.96 | 8.96 | 8.56 | 8.64 | -3.57% | 14,785 | 12,920,714 |
| 2024-05-10 | 9.07 | 9.09 | 8.77 | 8.96 | -0.33% | 15,339 | 13,724,952 |
| 2024-05-09 | 9.05 | 9.12 | 8.87 | 8.99 | +1.12% | 12,982 | 11,749,663 |
| 2024-05-08 | 9.12 | 9.2 | 8.88 | 8.89 | -3.05% | 15,878 | 14,298,875 |
| 2024-05-07 | 8.96 | 9.17 | 8.86 | 9.17 | +2.69% | 24,948 | 22,510,271 |
| 2024-05-06 | 8.79 | 9.02 | 8.7 | 8.93 | +3.12% | 28,659 | 25,454,548 |
| 2024-04-30 | 8.92 | 8.94 | 8.52 | 8.66 | -1.81% | 24,421 | 21,199,154 |
| 2024-04-29 | 8.35 | 8.88 | 8.2 | 8.82 | +5.63% | 32,249 | 27,733,654 |
| 2024-04-26 | 8.6 | 8.6 | 8.11 | 8.35 | -4.02% | 45,709 | 37,960,634 |
| 2024-04-25 | 8.55 | 8.84 | 8.33 | 8.7 | +1.75% | 32,294 | 27,693,266 |
| 2024-04-24 | 8.05 | 8.65 | 7.98 | 8.55 | +5.95% | 38,214 | 31,731,483 |
| 2024-04-23 | 7.69 | 8.15 | 7.59 | 8.07 | +6.04% | 35,845 | 28,449,639 |
| 2024-04-22 | 7.65 | 7.8 | 7.35 | 7.61 | -1.68% | 22,174 | 16,883,936 |
| 2024-04-19 | 7.78 | 7.8 | 7.52 | 7.74 | 0% | 21,502 | 16,469,292 |
| 2024-04-18 | 8.03 | 8.04 | 7.58 | 7.74 | -3.13% | 32,991 | 25,641,529 |
| 2024-04-17 | 7.28 | 8.05 | 7.25 | 7.99 | +14.31% | 44,600 | 34,897,744 |
| 2024-04-16 | 7.94 | 7.94 | 6.96 | 6.99 | -13.06% | 45,669 | 33,048,431 |
| 2024-04-15 | 8.92 | 8.98 | 7.84 | 8.04 | -9.87% | 47,459 | 38,962,357 |
| 2024-04-12 | 9.2 | 9.31 | 8.88 | 8.92 | -3.04% | 24,223 | 21,958,960 |
| 2024-04-11 | 8.99 | 9.3 | 8.82 | 9.2 | +1.32% | 17,998 | 16,486,706 |
| 2024-04-10 | 9.31 | 9.35 | 8.91 | 9.08 | -2.47% | 18,625 | 16,885,725 |
| 2024-04-09 | 9.3 | 9.35 | 9.11 | 9.31 | +0.98% | 18,970 | 17,551,051 |
| 2024-04-08 | 9.6 | 9.66 | 9.16 | 9.22 | -4.65% | 25,672 | 23,977,504 |
| 2024-04-03 | 9.63 | 9.71 | 9.39 | 9.67 | +0.1% | 21,830 | 20,911,000 |
| 2024-04-02 | 9.63 | 9.76 | 9.57 | 9.66 | +1.05% | 19,336 | 18,680,571 |
| 2024-04-01 | 9.53 | 9.65 | 9.41 | 9.56 | +1.59% | 23,356 | 22,259,016 |
| 2024-03-29 | 9.28 | 9.54 | 9.2 | 9.41 | +1.73% | 23,509 | 22,085,895 |
| 2024-03-28 | 8.93 | 9.26 | 8.9 | 9.25 | +3.82% | 20,990 | 19,189,543 |
| 2024-03-27 | 9.27 | 9.34 | 8.91 | 8.91 | -3.78% | 20,559 | 18,727,017 |
| 2024-03-26 | 9.21 | 9.34 | 9.09 | 9.26 | 0% | 25,583 | 23,557,300 |
| 2024-03-25 | 9.5 | 9.59 | 9.2 | 9.26 | -2.01% | 21,489 | 20,213,938 |
| 2024-03-22 | 9.75 | 9.78 | 9.39 | 9.45 | -2.28% | 24,208 | 23,090,337 |
| 2024-03-21 | 9.72 | 9.82 | 9.43 | 9.67 | -0.62% | 20,897 | 20,118,523 |
| 2024-03-20 | 9.42 | 9.75 | 9.37 | 9.73 | +3.29% | 24,425 | 23,447,711 |
| 2024-03-19 | 9.54 | 9.64 | 9.36 | 9.42 | -0.74% | 23,364 | 22,145,722 |
| 2024-03-18 | 9.2 | 9.52 | 9.15 | 9.49 | +3.26% | 28,377 | 26,623,302 |
| 2024-03-15 | 8.83 | 9.22 | 8.75 | 9.19 | +3.72% | 35,697 | 32,285,985 |
| 2024-03-14 | 8.99 | 9.15 | 8.75 | 8.86 | -1.01% | 33,174 | 29,693,020 |
| 2024-03-13 | 8.96 | 9.13 | 8.71 | 8.95 | -0.11% | 28,181 | 25,072,893 |
| 2024-03-12 | 8.59 | 9 | 8.59 | 8.96 | +4.31% | 36,602 | 32,215,889 |
| 2024-03-11 | 8.32 | 8.59 | 8.32 | 8.59 | +2.87% | 29,146 | 24,624,634 |
| 2024-03-08 | 8.4 | 8.56 | 8.18 | 8.35 | +0.48% | 24,602 | 20,611,256 |
| 2024-03-07 | 8.37 | 8.52 | 8.2 | 8.31 | +0.97% | 33,301 | 27,941,417 |
| 2024-03-06 | 8.11 | 8.31 | 8 | 8.23 | +1.6% | 29,536 | 24,204,319 |
| 2024-03-05 | 8.34 | 8.34 | 8.01 | 8.1 | -2.88% | 30,493 | 24,744,604 |
| 2024-03-04 | 8.5 | 8.6 | 8.04 | 8.34 | -0.95% | 34,373 | 28,398,262 |
| 2024-03-01 | 8.37 | 8.7 | 8.19 | 8.42 | +0.84% | 37,435 | 31,343,655 |
| 2024-02-29 | 7.85 | 8.5 | 7.76 | 8.35 | +5.43% | 59,652 | 48,909,087 |
| 2024-02-28 | 9.03 | 9.29 | 7.9 | 7.92 | -12.1% | 80,945 | 69,930,703 |
| 2024-02-27 | 8.66 | 9.05 | 8.55 | 9.01 | +2.85% | 38,197 | 33,942,861 |
| 2024-02-26 | 8.59 | 9.05 | 8.41 | 8.76 | +3.06% | 57,251 | 49,978,983 |
| 2024-02-23 | 8.17 | 8.52 | 8.1 | 8.5 | +4.04% | 45,338 | 37,658,019 |
| 2024-02-22 | 7.7 | 8.17 | 7.66 | 8.17 | +6.66% | 52,531 | 41,604,555 |
| 2024-02-21 | 7.26 | 7.94 | 7.21 | 7.66 | +4.93% | 56,586 | 43,332,198 |
| 2024-02-20 | 7.24 | 7.33 | 7.06 | 7.3 | +1.39% | 39,684 | 28,728,648 |
| 2024-02-19 | 6.9 | 7.41 | 6.9 | 7.2 | +5.42% | 69,125 | 49,355,058 |
| 2024-02-08 | 6.04 | 6.91 | 5.82 | 6.83 | +12.52% | 78,634 | 50,484,129 |
| 2024-02-07 | 6.86 | 6.97 | 6.02 | 6.07 | -13.29% | 96,087 | 61,081,687 |
| 2024-02-06 | 7.01 | 7.42 | 6.1 | 7 | -5.66% | 93,359 | 62,614,412 |
| 2024-02-05 | 8.5 | 8.51 | 7.13 | 7.42 | -15.68% | 88,273 | 67,254,418 |
| 2024-02-02 | 9.55 | 9.69 | 8.4 | 8.8 | -6.58% | 44,572 | 40,243,090 |
| 2024-02-01 | 9.79 | 9.8 | 9.16 | 9.42 | -3.88% | 38,463 | 36,290,118 |
| 2024-01-31 | 10.43 | 10.43 | 9.78 | 9.8 | -6.22% | 40,573 | 40,780,224 |
| 2024-01-30 | 10.89 | 10.96 | 10.44 | 10.45 | -4.04% | 23,234 | 24,739,639 |
| 2024-01-29 | 11.58 | 11.59 | 10.86 | 10.89 | -5.88% | 33,056 | 36,696,948 |
| 2024-01-26 | 11.28 | 11.83 | 11.28 | 11.57 | +2.84% | 36,608 | 42,511,751 |
| 2024-01-25 | 10.59 | 11.26 | 10.48 | 11.25 | +6.13% | 39,783 | 43,545,573 |
| 2024-01-24 | 10.42 | 10.68 | 10.18 | 10.6 | +1.73% | 38,487 | 40,242,415 |
| 2024-01-23 | 10.76 | 10.77 | 10.24 | 10.42 | -3.25% | 54,232 | 56,388,231 |
| 2024-01-22 | 11.56 | 11.56 | 10.66 | 10.77 | -6.27% | 40,509 | 45,181,880 |
| 2024-01-19 | 11.69 | 11.79 | 11.36 | 11.49 | -1.63% | 31,474 | 36,280,868 |
| 2024-01-18 | 11.95 | 12.03 | 11.31 | 11.68 | -2.5% | 35,798 | 41,640,477 |
| 2024-01-17 | 12.12 | 12.29 | 11.94 | 11.98 | -1.72% | 26,513 | 32,141,452 |
| 2024-01-16 | 12.3 | 12.4 | 11.95 | 12.19 | -0.33% | 28,550 | 34,628,474 |
| 2024-01-15 | 12.27 | 12.38 | 12.14 | 12.23 | -1.29% | 33,310 | 40,687,857 |
| 2024-01-12 | 12.59 | 12.92 | 12.39 | 12.39 | +0.08% | 57,704 | 72,971,150 |
| 2024-01-11 | 12.34 | 12.4 | 12.17 | 12.38 | +0.9% | 16,545 | 20,390,289 |
| 2024-01-10 | 12.42 | 12.46 | 12.19 | 12.27 | -1.13% | 15,822 | 19,471,027 |
| 2024-01-09 | 12.26 | 12.44 | 12.23 | 12.41 | +1.39% | 20,270 | 25,011,436 |
| 2024-01-08 | 12.5 | 12.54 | 12.2 | 12.24 | -1.29% | 24,180 | 29,831,621 |
| 2024-01-05 | 12.63 | 12.68 | 12.33 | 12.4 | -0.96% | 22,237 | 27,720,103 |
| 2024-01-04 | 12.48 | 12.62 | 12.46 | 12.52 | +0.16% | 16,447 | 20,607,024 |
| 2024-01-03 | 12.55 | 12.64 | 12.42 | 12.5 | -0.4% | 24,804 | 31,030,576 |
| 2024-01-02 | 12.25 | 12.6 | 12.23 | 12.55 | +3.12% | 40,411 | 50,433,259 |
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：