股票概览
10.28
+1.48%
+0.15
10.11
开盘价
10.36
最高价
10.02
最低价
140,143
成交量
数据更新至: 2024-12-31
技术指标
10.10
MA5 (5日均线)
9.99
MA10 (10日均线)
9.81
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 | 10.11 | 10.36 | 10.02 | 10.28 | +1.48% | 140,143 | 143,819,335 |
| 2024-12-30 | 10.06 | 10.22 | 10.01 | 10.13 | -0.49% | 114,569 | 116,032,839 |
| 2024-12-27 | 9.86 | 10.19 | 9.86 | 10.18 | +2.83% | 131,380 | 132,104,752 |
| 2024-12-26 | 10.06 | 10.08 | 9.85 | 9.9 | -1.1% | 119,928 | 118,968,445 |
| 2024-12-25 | 10.01 | 10.08 | 9.92 | 10.01 | -0.1% | 96,682 | 96,666,680 |
| 2024-12-24 | 9.9 | 10.06 | 9.89 | 10.02 | +1.01% | 121,117 | 120,915,080 |
| 2024-12-23 | 9.9 | 10.05 | 9.86 | 9.92 | +0.61% | 134,845 | 134,436,481 |
| 2024-12-20 | 9.9 | 10.09 | 9.82 | 9.86 | -0.1% | 126,574 | 125,798,423 |
| 2024-12-19 | 9.76 | 10.03 | 9.74 | 9.87 | +1.23% | 200,252 | 198,431,510 |
| 2024-12-18 | 9.85 | 10.05 | 9.75 | 9.75 | -1.02% | 164,033 | 161,689,329 |
| 2024-12-17 | 9.97 | 10.25 | 9.78 | 9.85 | -0.61% | 256,496 | 254,139,461 |
| 2024-12-16 | 9.38 | 9.95 | 9.38 | 9.91 | +5.31% | 401,585 | 390,631,783 |
| 2024-12-13 | 9.4 | 9.45 | 9.31 | 9.41 | 0% | 270,811 | 253,948,540 |
| 2024-12-12 | 9.45 | 9.54 | 9.36 | 9.41 | -0.53% | 201,565 | 189,963,020 |
| 2024-12-11 | 9.72 | 9.8 | 9.42 | 9.46 | -3.37% | 169,922 | 161,891,560 |
| 2024-12-10 | 9.88 | 9.94 | 9.65 | 9.79 | -0.31% | 134,338 | 131,748,817 |
| 2024-12-09 | 9.66 | 9.9 | 9.56 | 9.82 | +1.66% | 169,552 | 166,265,226 |
| 2024-12-06 | 9.5 | 9.72 | 9.43 | 9.66 | +1.79% | 149,855 | 143,874,332 |
| 2024-12-05 | 9.49 | 9.52 | 9.34 | 9.49 | +0.96% | 148,807 | 140,760,793 |
| 2024-12-04 | 9.14 | 9.44 | 9.12 | 9.4 | +2.62% | 166,899 | 155,228,479 |
| 2024-12-03 | 9.03 | 9.19 | 9.01 | 9.16 | +1.44% | 134,849 | 123,163,966 |
| 2024-12-02 | 9.21 | 9.24 | 8.91 | 9.03 | -1.95% | 150,504 | 135,726,427 |
| 2024-11-29 | 9.2 | 9.36 | 9.19 | 9.21 | -0.43% | 96,114 | 89,019,708 |
| 2024-11-28 | 9.22 | 9.31 | 9.12 | 9.25 | +0.33% | 85,030 | 78,514,393 |
| 2024-11-27 | 9.15 | 9.23 | 9.03 | 9.22 | +0.99% | 96,840 | 88,593,115 |
| 2024-11-26 | 9.16 | 9.29 | 9.09 | 9.13 | +0.11% | 79,151 | 72,681,934 |
| 2024-11-25 | 9.18 | 9.38 | 9.02 | 9.12 | -0.98% | 121,172 | 111,547,837 |
| 2024-11-22 | 9.37 | 9.49 | 9.18 | 9.21 | -2.23% | 108,057 | 100,351,733 |
| 2024-11-21 | 9.33 | 9.55 | 9.3 | 9.42 | +0.53% | 84,991 | 79,847,015 |
| 2024-11-20 | 9.28 | 9.38 | 9.19 | 9.37 | +0.97% | 89,231 | 82,808,838 |
| 2024-11-19 | 9.21 | 9.37 | 9.18 | 9.28 | +0.43% | 115,758 | 107,289,212 |
| 2024-11-18 | 9.3 | 9.42 | 9.17 | 9.24 | -0.11% | 175,880 | 163,721,653 |
| 2024-11-15 | 8.85 | 9.3 | 8.81 | 9.25 | +4.05% | 332,082 | 303,402,997 |
| 2024-11-14 | 8.81 | 8.94 | 8.75 | 8.89 | +0.45% | 122,024 | 108,358,722 |
| 2024-11-13 | 8.86 | 8.89 | 8.76 | 8.85 | -0.11% | 94,801 | 83,706,130 |
| 2024-11-12 | 8.96 | 9.06 | 8.81 | 8.86 | -1.34% | 127,345 | 113,563,649 |
| 2024-11-11 | 9.06 | 9.07 | 8.92 | 8.98 | -1.21% | 101,861 | 91,552,506 |
| 2024-11-08 | 9.06 | 9.17 | 8.98 | 9.09 | +0.11% | 148,894 | 135,129,849 |
| 2024-11-07 | 9.05 | 9.18 | 8.91 | 9.08 | +1% | 125,941 | 113,850,501 |
| 2024-11-06 | 8.96 | 9.1 | 8.9 | 8.99 | -0.22% | 127,234 | 114,607,522 |
| 2024-11-05 | 9.08 | 9.09 | 8.93 | 9.01 | -0.77% | 134,277 | 120,781,918 |
| 2024-11-04 | 8.9 | 9.09 | 8.81 | 9.08 | +1.68% | 151,354 | 136,095,479 |
| 2024-11-01 | 8.59 | 8.95 | 8.51 | 8.93 | +3.96% | 259,263 | 228,840,735 |
| 2024-10-31 | 8.73 | 8.73 | 8.54 | 8.59 | -1.38% | 123,572 | 106,074,648 |
| 2024-10-30 | 8.74 | 8.76 | 8.6 | 8.71 | -0.11% | 108,262 | 93,853,914 |
| 2024-10-29 | 8.73 | 8.81 | 8.67 | 8.72 | -0.11% | 131,877 | 115,225,120 |
| 2024-10-28 | 8.82 | 8.82 | 8.67 | 8.73 | -0.8% | 111,400 | 97,308,575 |
| 2024-10-25 | 8.89 | 8.92 | 8.77 | 8.8 | -1.01% | 102,401 | 90,204,146 |
| 2024-10-24 | 9.01 | 9.12 | 8.86 | 8.89 | -1.33% | 115,979 | 104,027,326 |
| 2024-10-23 | 9 | 9.17 | 8.9 | 9.01 | -1.1% | 209,587 | 188,687,935 |
| 2024-10-22 | 9 | 9.11 | 8.61 | 9.11 | +2.82% | 346,442 | 310,130,167 |
| 2024-10-21 | 8.7 | 9 | 8.62 | 8.86 | +2.07% | 246,740 | 218,077,282 |
| 2024-10-18 | 8.63 | 8.79 | 8.52 | 8.68 | +0.58% | 156,823 | 135,836,639 |
| 2024-10-17 | 8.83 | 8.9 | 8.61 | 8.63 | -2.15% | 145,779 | 127,087,175 |
| 2024-10-16 | 8.52 | 8.85 | 8.51 | 8.82 | +2.44% | 210,230 | 184,124,944 |
| 2024-10-15 | 8.75 | 8.75 | 8.6 | 8.61 | -2.05% | 165,565 | 143,189,808 |
| 2024-10-14 | 8.65 | 8.91 | 8.5 | 8.79 | +2.57% | 249,447 | 217,961,236 |
| 2024-10-11 | 8.67 | 8.78 | 8.49 | 8.57 | -0.7% | 205,464 | 177,598,624 |
| 2024-10-10 | 8.44 | 8.82 | 8.44 | 8.63 | +2.86% | 300,728 | 260,699,464 |
| 2024-10-09 | 8.9 | 8.94 | 8.37 | 8.39 | -6.78% | 354,367 | 305,081,147 |
| 2024-10-08 | 9.91 | 10.09 | 8.9 | 9 | -2.28% | 556,262 | 519,045,296 |
| 2024-09-30 | 8.77 | 9.43 | 8.72 | 9.21 | +5.26% | 470,590 | 424,400,240 |
| 2024-09-27 | 8.95 | 8.99 | 8.62 | 8.75 | -1.91% | 180,068 | 157,265,612 |
| 2024-09-26 | 8.88 | 8.98 | 8.72 | 8.92 | -0.22% | 176,529 | 155,831,282 |
| 2024-09-25 | 8.75 | 9.13 | 8.73 | 8.94 | +2.76% | 191,966 | 172,236,722 |
| 2024-09-24 | 8.49 | 8.76 | 8.44 | 8.7 | +2.84% | 196,758 | 168,928,735 |
| 2024-09-23 | 8.66 | 8.66 | 8.41 | 8.46 | -2.2% | 173,031 | 147,413,406 |
| 2024-09-20 | 8.88 | 8.9 | 8.6 | 8.65 | -3.35% | 190,317 | 165,605,346 |
| 2024-09-19 | 9.7 | 9.7 | 8.86 | 8.95 | -7.73% | 305,048 | 276,119,701 |
| 2024-09-18 | 9.28 | 9.77 | 9.23 | 9.7 | +4.53% | 153,394 | 146,080,181 |
| 2024-09-13 | 9.12 | 9.33 | 9.07 | 9.28 | +2.09% | 160,041 | 148,016,330 |
| 2024-09-12 | 9.03 | 9.24 | 8.89 | 9.09 | +0.66% | 164,145 | 149,690,954 |
| 2024-09-11 | 9.26 | 9.31 | 8.97 | 9.03 | -3.32% | 143,250 | 129,991,339 |
| 2024-09-10 | 9.3 | 9.37 | 9.18 | 9.34 | +0.21% | 94,336 | 87,379,106 |
| 2024-09-09 | 9.42 | 9.45 | 9.29 | 9.32 | -0.75% | 68,369 | 64,062,150 |
| 2024-09-06 | 9.57 | 9.71 | 9.35 | 9.39 | -2.19% | 70,922 | 67,311,445 |
| 2024-09-05 | 9.52 | 9.64 | 9.26 | 9.6 | +0.73% | 94,805 | 89,975,779 |
| 2024-09-04 | 9.29 | 9.56 | 9.23 | 9.53 | +2.47% | 85,771 | 80,796,997 |
| 2024-09-03 | 9.39 | 9.46 | 9.16 | 9.3 | -1.06% | 107,294 | 99,483,635 |
| 2024-09-02 | 9.08 | 9.45 | 8.99 | 9.4 | +3.52% | 166,559 | 154,985,390 |
| 2024-08-30 | 9.4 | 9.4 | 8.97 | 9.08 | -3.4% | 195,422 | 178,124,583 |
| 2024-08-29 | 9.59 | 9.61 | 9.32 | 9.4 | -1.98% | 114,351 | 108,070,235 |
| 2024-08-28 | 9.62 | 9.7 | 9.58 | 9.59 | -0.83% | 57,367 | 55,275,975 |
| 2024-08-27 | 9.63 | 9.73 | 9.57 | 9.67 | +0.31% | 62,754 | 60,546,929 |
| 2024-08-26 | 9.65 | 9.68 | 9.42 | 9.64 | -0.21% | 138,472 | 132,402,740 |
| 2024-08-23 | 9.56 | 9.68 | 9.49 | 9.66 | +0.73% | 97,707 | 93,641,920 |
| 2024-08-22 | 9.63 | 9.78 | 9.55 | 9.59 | -0.52% | 130,338 | 125,713,894 |
| 2024-08-21 | 9.64 | 9.69 | 9.53 | 9.64 | -0.1% | 78,866 | 75,776,487 |
| 2024-08-20 | 9.66 | 9.73 | 9.52 | 9.65 | +0.21% | 97,907 | 94,093,373 |
| 2024-08-19 | 9.31 | 9.64 | 9.31 | 9.63 | +3.55% | 119,295 | 113,489,829 |
| 2024-08-16 | 9.34 | 9.38 | 9.22 | 9.3 | -0.75% | 89,003 | 82,735,370 |
| 2024-08-15 | 9.22 | 9.37 | 9.15 | 9.37 | +1.52% | 95,775 | 88,951,428 |
| 2024-08-14 | 9.11 | 9.25 | 8.97 | 9.23 | +1.54% | 100,107 | 91,709,388 |
| 2024-08-13 | 9.01 | 9.15 | 8.96 | 9.09 | +0.66% | 90,129 | 81,659,992 |
| 2024-08-12 | 8.77 | 9.03 | 8.73 | 9.03 | +3.32% | 114,923 | 102,698,747 |
| 2024-08-09 | 8.76 | 8.83 | 8.72 | 8.74 | 0% | 50,923 | 44,638,892 |
| 2024-08-08 | 8.62 | 8.8 | 8.61 | 8.74 | +1.04% | 92,834 | 81,143,345 |
| 2024-08-07 | 8.6 | 8.7 | 8.55 | 8.65 | 0% | 81,363 | 70,299,799 |
| 2024-08-06 | 8.85 | 8.88 | 8.6 | 8.65 | -2.04% | 116,317 | 100,940,485 |
| 2024-08-05 | 8.79 | 8.98 | 8.65 | 8.83 | +0.23% | 118,271 | 104,658,212 |
| 2024-08-02 | 8.74 | 8.95 | 8.69 | 8.81 | +0.92% | 103,923 | 91,695,449 |
| 2024-08-01 | 8.5 | 8.86 | 8.46 | 8.73 | +2.59% | 184,696 | 161,240,767 |
| 2024-07-31 | 8.77 | 8.79 | 8.47 | 8.51 | -3.41% | 172,802 | 147,822,786 |
| 2024-07-30 | 8.72 | 8.83 | 8.64 | 8.81 | +0.46% | 76,740 | 67,123,210 |
| 2024-07-29 | 8.6 | 8.78 | 8.59 | 8.77 | +1.5% | 77,074 | 67,145,294 |
| 2024-07-26 | 8.7 | 8.74 | 8.52 | 8.64 | -1.14% | 80,939 | 69,563,046 |
| 2024-07-25 | 8.77 | 8.84 | 8.66 | 8.74 | -0.11% | 74,147 | 64,923,953 |
| 2024-07-24 | 8.71 | 8.8 | 8.62 | 8.75 | +0.23% | 85,595 | 74,766,376 |
| 2024-07-23 | 8.75 | 8.82 | 8.62 | 8.73 | -0.34% | 89,894 | 78,382,485 |
| 2024-07-22 | 8.75 | 8.81 | 8.62 | 8.76 | -0.45% | 88,141 | 76,891,229 |
| 2024-07-19 | 8.99 | 8.99 | 8.7 | 8.8 | -2.11% | 112,202 | 98,827,580 |
| 2024-07-18 | 8.79 | 9.04 | 8.7 | 8.99 | +2.28% | 126,384 | 112,521,126 |
| 2024-07-17 | 8.92 | 8.96 | 8.78 | 8.79 | -1.46% | 83,358 | 73,638,502 |
| 2024-07-16 | 8.95 | 9.05 | 8.89 | 8.92 | -1.11% | 69,951 | 62,506,456 |
| 2024-07-15 | 8.8 | 9.08 | 8.72 | 9.02 | +2.27% | 131,373 | 116,877,351 |
| 2024-07-12 | 8.82 | 8.87 | 8.75 | 8.82 | +0.34% | 72,288 | 63,682,050 |
| 2024-07-11 | 8.85 | 8.9 | 8.74 | 8.79 | -0.68% | 80,526 | 70,908,117 |
| 2024-07-10 | 9.07 | 9.07 | 8.82 | 8.85 | -2.1% | 101,769 | 90,588,721 |
| 2024-07-09 | 8.91 | 9.1 | 8.84 | 9.04 | +1.57% | 102,888 | 92,357,409 |
| 2024-07-08 | 8.87 | 9.01 | 8.85 | 8.9 | +0.56% | 98,636 | 88,055,487 |
| 2024-07-05 | 8.94 | 9.03 | 8.78 | 8.85 | -1.12% | 122,425 | 108,839,781 |
| 2024-07-04 | 8.93 | 9.01 | 8.9 | 8.95 | +0.45% | 100,284 | 89,851,037 |
| 2024-07-03 | 8.99 | 9.09 | 8.87 | 8.91 | -0.78% | 115,163 | 103,358,644 |
| 2024-07-02 | 9.01 | 9.01 | 8.87 | 8.98 | +0.45% | 97,473 | 87,238,084 |
| 2024-07-01 | 8.86 | 9.01 | 8.85 | 8.94 | +1.02% | 111,040 | 99,549,801 |
| 2024-06-28 | 8.89 | 8.89 | 8.72 | 8.85 | +0.23% | 111,224 | 98,090,840 |
| 2024-06-27 | 8.6 | 8.87 | 8.58 | 8.83 | +2.08% | 130,698 | 114,646,804 |
| 2024-06-26 | 8.6 | 8.69 | 8.55 | 8.65 | +1.05% | 96,278 | 82,953,674 |
| 2024-06-25 | 8.48 | 8.63 | 8.41 | 8.56 | -4.89% | 103,115 | 87,978,028 |
| 2024-06-24 | 9.05 | 9.1 | 8.93 | 9 | -0.44% | 139,474 | 125,722,357 |
| 2024-06-21 | 9 | 9.08 | 8.91 | 9.04 | +1.35% | 116,989 | 105,417,111 |
| 2024-06-20 | 8.88 | 9 | 8.84 | 8.92 | +0.68% | 113,074 | 100,870,685 |
| 2024-06-19 | 8.81 | 8.91 | 8.78 | 8.86 | +0.57% | 106,092 | 93,905,036 |
| 2024-06-18 | 8.54 | 8.81 | 8.5 | 8.81 | +3.04% | 136,321 | 118,337,108 |
| 2024-06-17 | 8.71 | 8.79 | 8.43 | 8.55 | -1.38% | 212,629 | 182,762,975 |
| 2024-06-14 | 8.79 | 8.83 | 8.65 | 8.67 | -1.48% | 151,103 | 131,818,181 |
| 2024-06-13 | 8.93 | 9.02 | 8.72 | 8.8 | -1.23% | 149,517 | 131,985,534 |
| 2024-06-12 | 8.75 | 8.93 | 8.68 | 8.91 | +1.71% | 128,239 | 112,991,173 |
| 2024-06-11 | 9.13 | 9.22 | 8.74 | 8.76 | -3.84% | 196,196 | 175,782,414 |
| 2024-06-07 | 9.04 | 9.16 | 8.93 | 9.11 | +0.55% | 118,341 | 107,299,803 |
| 2024-06-06 | 8.84 | 9.06 | 8.8 | 9.06 | +2.72% | 143,505 | 128,820,457 |
| 2024-06-05 | 8.84 | 8.93 | 8.78 | 8.82 | -0.23% | 98,366 | 87,172,784 |
| 2024-06-04 | 8.72 | 8.84 | 8.69 | 8.84 | +0.57% | 80,006 | 70,280,413 |
| 2024-06-03 | 8.83 | 8.84 | 8.66 | 8.79 | -0.57% | 115,300 | 100,695,618 |
| 2024-05-31 | 8.73 | 8.85 | 8.68 | 8.84 | +1.49% | 98,646 | 86,710,993 |
| 2024-05-30 | 8.83 | 8.86 | 8.67 | 8.71 | -1.47% | 92,016 | 80,458,167 |
| 2024-05-29 | 8.83 | 8.9 | 8.77 | 8.84 | 0% | 99,171 | 87,617,188 |
| 2024-05-28 | 8.93 | 8.98 | 8.78 | 8.84 | -0.79% | 119,469 | 105,760,574 |
| 2024-05-27 | 8.73 | 8.96 | 8.7 | 8.91 | +2.06% | 110,789 | 98,206,114 |
| 2024-05-24 | 8.67 | 8.83 | 8.64 | 8.73 | +0.58% | 89,959 | 78,778,703 |
| 2024-05-23 | 8.69 | 8.8 | 8.66 | 8.68 | -0.34% | 98,271 | 85,788,135 |
| 2024-05-22 | 8.74 | 8.88 | 8.68 | 8.71 | -0.34% | 132,907 | 116,886,830 |
| 2024-05-21 | 8.73 | 8.85 | 8.66 | 8.74 | +0.11% | 107,948 | 94,340,443 |
| 2024-05-20 | 8.73 | 8.77 | 8.63 | 8.73 | 0% | 111,297 | 96,971,330 |
| 2024-05-17 | 8.68 | 8.76 | 8.58 | 8.73 | +0.69% | 166,861 | 144,827,878 |
| 2024-05-16 | 8.79 | 8.84 | 8.63 | 8.67 | -1.59% | 112,287 | 97,726,901 |
| 2024-05-15 | 8.9 | 8.94 | 8.79 | 8.81 | -1.23% | 103,722 | 91,643,754 |
| 2024-05-14 | 8.88 | 9.03 | 8.84 | 8.92 | +0.34% | 115,601 | 103,148,500 |
| 2024-05-13 | 8.76 | 9 | 8.73 | 8.89 | +1.37% | 143,807 | 127,373,979 |
| 2024-05-10 | 8.76 | 8.84 | 8.74 | 8.77 | +0.11% | 111,867 | 98,257,238 |
| 2024-05-09 | 8.77 | 8.84 | 8.64 | 8.76 | -0.11% | 129,206 | 113,108,283 |
| 2024-05-08 | 8.65 | 8.77 | 8.59 | 8.77 | +1.5% | 126,621 | 110,288,251 |
| 2024-05-07 | 8.75 | 8.79 | 8.62 | 8.64 | -1.37% | 144,401 | 125,352,283 |
| 2024-05-06 | 8.76 | 8.78 | 8.54 | 8.76 | +0.23% | 195,255 | 169,213,390 |
| 2024-04-30 | 8.84 | 8.85 | 8.58 | 8.74 | -2.02% | 217,541 | 190,496,316 |
| 2024-04-29 | 9.18 | 9.19 | 8.76 | 8.92 | -3.36% | 239,390 | 212,690,549 |
| 2024-04-26 | 9.36 | 9.45 | 9.13 | 9.23 | -0.75% | 108,480 | 100,188,095 |
| 2024-04-25 | 9.11 | 9.33 | 9.1 | 9.3 | +2.09% | 96,750 | 89,399,752 |
| 2024-04-24 | 9.08 | 9.15 | 8.96 | 9.11 | +0.89% | 98,740 | 89,332,014 |
| 2024-04-23 | 9.15 | 9.26 | 9.01 | 9.03 | -1.42% | 121,111 | 110,523,958 |
| 2024-04-22 | 9.12 | 9.3 | 9.1 | 9.16 | +0.77% | 152,525 | 140,320,189 |
| 2024-04-19 | 8.9 | 9.21 | 8.9 | 9.09 | +0.78% | 159,823 | 145,439,677 |
| 2024-04-18 | 9.21 | 9.28 | 8.97 | 9.02 | -2.06% | 168,966 | 153,249,180 |
| 2024-04-17 | 9.02 | 9.23 | 8.88 | 9.21 | +1.32% | 132,603 | 120,568,777 |
| 2024-04-16 | 8.99 | 9.18 | 8.96 | 9.09 | +1.11% | 151,108 | 137,118,720 |
| 2024-04-15 | 8.78 | 9.04 | 8.71 | 8.99 | +2.86% | 165,526 | 147,904,046 |
| 2024-04-12 | 8.6 | 8.77 | 8.58 | 8.74 | +1.16% | 103,682 | 90,267,752 |
| 2024-04-11 | 8.44 | 8.67 | 8.43 | 8.64 | +2.01% | 108,485 | 93,260,829 |
| 2024-04-10 | 8.37 | 8.57 | 8.37 | 8.47 | +1.07% | 87,222 | 73,871,638 |
| 2024-04-09 | 8.54 | 8.57 | 8.36 | 8.38 | -1.87% | 97,982 | 82,528,540 |
| 2024-04-08 | 8.38 | 8.64 | 8.29 | 8.54 | +2.03% | 134,001 | 113,927,005 |
| 2024-04-03 | 8.39 | 8.47 | 8.2 | 8.37 | -0.36% | 146,552 | 121,855,207 |
| 2024-04-02 | 8.17 | 8.4 | 8.13 | 8.4 | +2.56% | 155,270 | 129,215,532 |
| 2024-04-01 | 8.56 | 8.62 | 8.13 | 8.19 | -4.32% | 200,812 | 165,770,257 |
| 2024-03-29 | 8.29 | 8.57 | 8.29 | 8.56 | +2.27% | 97,862 | 82,999,700 |
| 2024-03-28 | 8.36 | 8.41 | 8.28 | 8.37 | +0.72% | 94,773 | 79,173,932 |
| 2024-03-27 | 8.34 | 8.4 | 8.27 | 8.31 | -0.24% | 82,592 | 68,878,668 |
| 2024-03-26 | 8.21 | 8.35 | 8.17 | 8.33 | +1.46% | 100,342 | 82,975,546 |
| 2024-03-25 | 8.08 | 8.3 | 8.05 | 8.21 | +1.86% | 122,227 | 100,551,366 |
| 2024-03-22 | 8.11 | 8.18 | 8.03 | 8.06 | -0.98% | 97,960 | 79,116,760 |
| 2024-03-21 | 8.16 | 8.18 | 8.1 | 8.14 | +0.12% | 80,955 | 65,998,063 |
| 2024-03-20 | 8.07 | 8.2 | 7.98 | 8.13 | +1.12% | 82,616 | 67,082,815 |
| 2024-03-19 | 8.24 | 8.3 | 8 | 8.04 | -2.43% | 126,042 | 102,084,681 |
| 2024-03-18 | 8.1 | 8.26 | 8.1 | 8.24 | +1.73% | 115,990 | 95,045,547 |
| 2024-03-15 | 8.1 | 8.15 | 8.02 | 8.1 | 0% | 88,800 | 71,845,208 |
| 2024-03-14 | 7.9 | 8.12 | 7.87 | 8.1 | +2.53% | 126,475 | 101,637,122 |
| 2024-03-13 | 7.98 | 8 | 7.78 | 7.9 | -1.25% | 187,304 | 147,443,772 |
| 2024-03-12 | 8.24 | 8.32 | 7.95 | 8 | -3.85% | 151,841 | 122,660,113 |
| 2024-03-11 | 8.46 | 8.52 | 8.14 | 8.32 | -1.54% | 187,491 | 155,339,050 |
| 2024-03-08 | 8.22 | 8.45 | 8.21 | 8.45 | +2.55% | 109,635 | 91,403,488 |
| 2024-03-07 | 8.28 | 8.35 | 8.22 | 8.24 | -0.72% | 94,874 | 78,445,495 |
| 2024-03-06 | 8.4 | 8.52 | 8.26 | 8.3 | -1.19% | 108,647 | 91,029,341 |
| 2024-03-05 | 8.29 | 8.41 | 8.22 | 8.4 | +1.33% | 117,578 | 98,098,354 |
| 2024-03-04 | 8.06 | 8.31 | 8.06 | 8.29 | +2.6% | 139,307 | 114,570,528 |
| 2024-03-01 | 8.19 | 8.21 | 8.04 | 8.08 | -1.34% | 114,189 | 92,730,009 |
| 2024-02-29 | 8.16 | 8.27 | 8.07 | 8.19 | +0.49% | 125,776 | 102,662,056 |
| 2024-02-28 | 7.99 | 8.35 | 7.97 | 8.15 | +1.49% | 169,559 | 138,088,257 |
| 2024-02-27 | 7.98 | 8.08 | 7.9 | 8.03 | +0.63% | 154,967 | 123,936,892 |
| 2024-02-26 | 8.34 | 8.35 | 7.93 | 7.98 | -4.66% | 236,930 | 190,617,945 |
| 2024-02-23 | 8.37 | 8.44 | 8.3 | 8.37 | +0.12% | 92,680 | 77,503,853 |
| 2024-02-22 | 8.3 | 8.41 | 8.3 | 8.36 | +0.48% | 102,936 | 86,014,383 |
| 2024-02-21 | 8.35 | 8.43 | 8.28 | 8.32 | -0.36% | 164,109 | 136,986,760 |
| 2024-02-20 | 8.2 | 8.42 | 8.18 | 8.35 | +1.33% | 152,887 | 127,061,359 |
| 2024-02-19 | 7.89 | 8.28 | 7.81 | 8.24 | +4.7% | 221,395 | 179,102,597 |
| 2024-02-08 | 8.13 | 8.15 | 7.79 | 7.87 | -3.2% | 266,543 | 211,493,006 |
| 2024-02-07 | 8.08 | 8.13 | 7.94 | 8.13 | +0.87% | 238,277 | 191,380,643 |
| 2024-02-06 | 7.8 | 8.09 | 7.76 | 8.06 | +2.41% | 275,116 | 219,517,498 |
| 2024-02-05 | 7.69 | 7.99 | 7.67 | 7.87 | +2.08% | 261,097 | 204,697,735 |
| 2024-02-02 | 7.56 | 7.92 | 7.53 | 7.71 | +1.72% | 246,931 | 190,901,496 |
| 2024-02-01 | 7.59 | 7.64 | 7.5 | 7.58 | -0.52% | 137,014 | 103,702,322 |
| 2024-01-31 | 7.55 | 7.69 | 7.53 | 7.62 | +0.26% | 123,802 | 94,413,078 |
| 2024-01-30 | 7.55 | 7.72 | 7.53 | 7.6 | +0.26% | 161,667 | 123,299,437 |
| 2024-01-29 | 7.52 | 7.66 | 7.49 | 7.58 | +0.13% | 145,411 | 110,070,068 |
| 2024-01-26 | 7.42 | 7.6 | 7.4 | 7.57 | +1.88% | 151,003 | 113,401,442 |
| 2024-01-25 | 7.44 | 7.45 | 7.36 | 7.43 | +0.54% | 135,632 | 100,506,802 |
| 2024-01-24 | 7.22 | 7.39 | 7.2 | 7.39 | +2.5% | 93,915 | 68,687,322 |
| 2024-01-23 | 7.1 | 7.24 | 7 | 7.21 | +1.26% | 117,016 | 83,316,592 |
| 2024-01-22 | 7.34 | 7.35 | 7.08 | 7.12 | -3% | 121,359 | 87,639,643 |
| 2024-01-19 | 7.38 | 7.46 | 7.29 | 7.34 | -0.41% | 82,692 | 60,813,009 |
| 2024-01-18 | 7.35 | 7.4 | 7.21 | 7.37 | 0% | 163,364 | 119,462,813 |
| 2024-01-17 | 7.44 | 7.49 | 7.37 | 7.37 | -1.34% | 104,243 | 77,629,177 |
| 2024-01-16 | 7.46 | 7.52 | 7.41 | 7.47 | -0.13% | 78,911 | 58,806,659 |
| 2024-01-15 | 7.39 | 7.51 | 7.35 | 7.48 | +1.36% | 109,279 | 81,693,590 |
| 2024-01-12 | 7.35 | 7.46 | 7.33 | 7.38 | +0.41% | 77,726 | 57,503,485 |
| 2024-01-11 | 7.42 | 7.48 | 7.31 | 7.35 | -1.34% | 110,466 | 81,473,630 |
| 2024-01-10 | 7.4 | 7.48 | 7.34 | 7.45 | +0.27% | 72,430 | 53,774,055 |
| 2024-01-09 | 7.37 | 7.45 | 7.21 | 7.43 | +1.5% | 126,130 | 93,119,325 |
| 2024-01-08 | 7.41 | 7.44 | 7.24 | 7.32 | -1.21% | 131,746 | 96,423,103 |
| 2024-01-05 | 7.3 | 7.55 | 7.29 | 7.41 | +0.54% | 177,953 | 132,213,538 |
| 2024-01-04 | 7.25 | 7.4 | 7.22 | 7.37 | +1.52% | 151,997 | 111,121,177 |
| 2024-01-03 | 7.16 | 7.27 | 7.13 | 7.26 | +1.26% | 125,957 | 90,756,686 |
| 2024-01-02 | 6.93 | 7.22 | 6.9 | 7.17 | +3.31% | 200,391 | 142,549,261 |
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：