股票概览
9.49
-0.42%
-0.04
9.53
开盘价
9.67
最高价
9.47
最低价
211,774
成交量
数据更新至: 2024-12-31
技术指标
9.46
MA5 (5日均线)
9.36
MA10 (10日均线)
9.09
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 | 9.53 | 9.67 | 9.47 | 9.49 | -0.42% | 211,774 | 202,872,964 |
| 2024-12-30 | 9.47 | 9.63 | 9.42 | 9.53 | +0.85% | 271,876 | 259,501,093 |
| 2024-12-27 | 9.36 | 9.47 | 9.23 | 9.45 | +1.07% | 272,995 | 255,954,967 |
| 2024-12-26 | 9.47 | 9.51 | 9.29 | 9.35 | -1.48% | 228,561 | 214,038,684 |
| 2024-12-25 | 9.46 | 9.54 | 9.3 | 9.49 | +0.42% | 245,750 | 231,947,483 |
| 2024-12-24 | 9.26 | 9.48 | 9.26 | 9.45 | +1.5% | 240,436 | 226,054,012 |
| 2024-12-23 | 9.06 | 9.51 | 9.04 | 9.31 | +2.65% | 469,971 | 440,733,622 |
| 2024-12-20 | 9.09 | 9.16 | 8.99 | 9.07 | -0.55% | 340,479 | 308,968,451 |
| 2024-12-19 | 9.23 | 9.25 | 9.09 | 9.12 | -1.83% | 246,955 | 225,675,222 |
| 2024-12-18 | 9.05 | 9.31 | 9.04 | 9.29 | +2.88% | 299,448 | 277,005,635 |
| 2024-12-17 | 9.13 | 9.2 | 9 | 9.03 | -0.77% | 233,591 | 211,858,730 |
| 2024-12-16 | 8.88 | 9.11 | 8.88 | 9.1 | +2.48% | 365,231 | 330,243,108 |
| 2024-12-13 | 8.91 | 9.04 | 8.84 | 8.88 | -0.34% | 461,677 | 412,315,594 |
| 2024-12-12 | 8.86 | 8.98 | 8.83 | 8.91 | +0.68% | 226,631 | 202,512,676 |
| 2024-12-11 | 8.74 | 8.88 | 8.72 | 8.85 | +1.14% | 234,226 | 206,921,255 |
| 2024-12-10 | 8.97 | 8.98 | 8.71 | 8.75 | -1.24% | 464,151 | 408,293,444 |
| 2024-12-09 | 8.82 | 8.9 | 8.71 | 8.86 | +0.68% | 273,777 | 241,987,123 |
| 2024-12-06 | 8.69 | 8.82 | 8.66 | 8.8 | +1.5% | 443,164 | 388,147,858 |
| 2024-12-05 | 8.45 | 8.76 | 8.45 | 8.67 | +2.24% | 460,726 | 397,901,658 |
| 2024-12-04 | 8.33 | 8.51 | 8.29 | 8.48 | +1.44% | 332,997 | 280,381,051 |
| 2024-12-03 | 8.23 | 8.37 | 8.2 | 8.36 | +1.33% | 245,104 | 203,243,870 |
| 2024-12-02 | 8.22 | 8.28 | 8.14 | 8.25 | +0.61% | 209,686 | 172,278,757 |
| 2024-11-29 | 8.16 | 8.32 | 8.16 | 8.2 | +0.37% | 226,554 | 186,998,624 |
| 2024-11-28 | 8.2 | 8.24 | 8.15 | 8.17 | -0.73% | 126,723 | 103,780,426 |
| 2024-11-27 | 8.15 | 8.24 | 8.07 | 8.23 | +0.86% | 189,433 | 154,617,746 |
| 2024-11-26 | 8.16 | 8.23 | 8.12 | 8.16 | -0.37% | 117,351 | 96,023,227 |
| 2024-11-25 | 8.22 | 8.31 | 8.09 | 8.19 | -0.61% | 247,739 | 202,555,228 |
| 2024-11-22 | 8.44 | 8.58 | 8.22 | 8.24 | -2.94% | 263,414 | 220,270,397 |
| 2024-11-21 | 8.52 | 8.58 | 8.41 | 8.49 | +0.24% | 303,808 | 258,499,100 |
| 2024-11-20 | 8.38 | 8.48 | 8.3 | 8.47 | +1.32% | 294,488 | 247,472,851 |
| 2024-11-19 | 8.32 | 8.41 | 8.28 | 8.36 | +0.36% | 224,414 | 187,071,044 |
| 2024-11-18 | 8.21 | 8.44 | 8.21 | 8.33 | +1.83% | 414,598 | 346,455,739 |
| 2024-11-15 | 8.19 | 8.3 | 8.15 | 8.18 | -0.12% | 253,315 | 208,347,709 |
| 2024-11-14 | 8.33 | 8.36 | 8.18 | 8.19 | -1.56% | 256,159 | 211,381,196 |
| 2024-11-13 | 8.27 | 8.42 | 8.24 | 8.32 | +0.6% | 262,327 | 218,917,145 |
| 2024-11-12 | 8.35 | 8.39 | 8.23 | 8.27 | -1.31% | 269,200 | 223,476,436 |
| 2024-11-11 | 8.35 | 8.44 | 8.33 | 8.38 | 0% | 285,797 | 239,033,753 |
| 2024-11-08 | 8.48 | 8.56 | 8.34 | 8.38 | -1.06% | 410,377 | 345,514,144 |
| 2024-11-07 | 8.35 | 8.47 | 8.29 | 8.47 | +0.95% | 273,043 | 229,935,150 |
| 2024-11-06 | 8.68 | 8.69 | 8.36 | 8.39 | -3.34% | 592,512 | 501,593,265 |
| 2024-11-05 | 8.76 | 8.82 | 8.62 | 8.68 | -1.36% | 436,534 | 378,384,853 |
| 2024-11-04 | 8.65 | 8.85 | 8.53 | 8.8 | +1.85% | 330,829 | 288,390,838 |
| 2024-11-01 | 8.64 | 8.66 | 8.37 | 8.64 | +0.23% | 375,841 | 321,369,712 |
| 2024-10-31 | 8.46 | 8.66 | 8.28 | 8.62 | +3.11% | 672,083 | 569,888,642 |
| 2024-10-30 | 8.35 | 8.5 | 8.3 | 8.36 | -0.36% | 198,095 | 165,502,940 |
| 2024-10-29 | 8.42 | 8.55 | 8.36 | 8.39 | -0.71% | 220,379 | 185,871,652 |
| 2024-10-28 | 8.33 | 8.5 | 8.31 | 8.45 | +0.72% | 194,302 | 163,532,458 |
| 2024-10-25 | 8.69 | 8.69 | 8.3 | 8.39 | -2.78% | 363,176 | 304,503,615 |
| 2024-10-24 | 8.49 | 8.68 | 8.42 | 8.63 | +1.05% | 252,556 | 217,570,470 |
| 2024-10-23 | 8.57 | 8.68 | 8.43 | 8.54 | +0.47% | 233,641 | 199,203,667 |
| 2024-10-22 | 8.19 | 8.5 | 8.19 | 8.5 | +3.66% | 343,637 | 290,084,031 |
| 2024-10-21 | 8.33 | 8.38 | 8.17 | 8.2 | -1.32% | 279,298 | 230,454,574 |
| 2024-10-18 | 7.95 | 8.43 | 7.95 | 8.31 | +4.01% | 428,593 | 353,093,069 |
| 2024-10-17 | 8.17 | 8.2 | 7.98 | 7.99 | -1.36% | 174,111 | 140,499,282 |
| 2024-10-16 | 8.03 | 8.18 | 8.01 | 8.1 | +0.25% | 186,819 | 151,562,822 |
| 2024-10-15 | 8.29 | 8.33 | 8.08 | 8.08 | -2.53% | 231,595 | 189,971,758 |
| 2024-10-14 | 8.29 | 8.38 | 8.16 | 8.29 | +0.12% | 271,503 | 224,799,242 |
| 2024-10-11 | 8.23 | 8.43 | 8.09 | 8.28 | +0.61% | 476,946 | 396,253,823 |
| 2024-10-10 | 8 | 8.48 | 7.97 | 8.23 | +3.26% | 565,123 | 466,441,051 |
| 2024-10-09 | 8.3 | 8.32 | 7.95 | 7.97 | -5.01% | 590,813 | 479,306,053 |
| 2024-10-08 | 9.34 | 9.34 | 8.27 | 8.39 | -1.76% | 1,021,710 | 874,788,922 |
| 2024-09-30 | 8.21 | 8.63 | 8.11 | 8.54 | +6.48% | 612,740 | 512,335,264 |
| 2024-09-27 | 7.99 | 8.05 | 7.88 | 8.02 | +0.88% | 312,560 | 248,790,208 |
| 2024-09-26 | 7.87 | 7.96 | 7.62 | 7.95 | +0.63% | 415,654 | 324,599,302 |
| 2024-09-25 | 8.01 | 8.06 | 7.8 | 7.9 | 0% | 287,115 | 227,167,934 |
| 2024-09-24 | 7.69 | 7.92 | 7.57 | 7.9 | +3.54% | 397,253 | 309,281,833 |
| 2024-09-23 | 7.27 | 7.67 | 7.25 | 7.63 | +4.81% | 315,077 | 238,138,385 |
| 2024-09-20 | 7.24 | 7.35 | 7.19 | 7.28 | +0.55% | 285,425 | 208,140,085 |
| 2024-09-19 | 7.27 | 7.29 | 7.12 | 7.24 | -0.14% | 226,312 | 162,894,737 |
| 2024-09-18 | 7.22 | 7.28 | 7.1 | 7.25 | +0.55% | 135,317 | 97,377,199 |
| 2024-09-13 | 7.22 | 7.34 | 7.18 | 7.21 | -0.14% | 206,303 | 149,966,549 |
| 2024-09-12 | 7.2 | 7.35 | 7.17 | 7.22 | +0.28% | 251,897 | 182,588,118 |
| 2024-09-11 | 7.49 | 7.49 | 7.13 | 7.2 | -4.13% | 416,978 | 300,542,807 |
| 2024-09-10 | 7.58 | 7.62 | 7.38 | 7.51 | -0.53% | 201,716 | 150,417,032 |
| 2024-09-09 | 7.75 | 7.77 | 7.52 | 7.55 | -2.58% | 200,262 | 152,258,318 |
| 2024-09-06 | 7.86 | 7.96 | 7.75 | 7.75 | -0.9% | 150,821 | 118,425,907 |
| 2024-09-05 | 7.85 | 7.89 | 7.7 | 7.82 | -0.76% | 178,998 | 139,477,085 |
| 2024-09-04 | 7.69 | 7.93 | 7.56 | 7.88 | +2.34% | 242,478 | 189,940,944 |
| 2024-09-03 | 7.82 | 7.99 | 7.66 | 7.7 | -1.91% | 261,874 | 203,164,991 |
| 2024-09-02 | 7.86 | 7.98 | 7.73 | 7.85 | 0% | 291,259 | 229,296,774 |
| 2024-08-30 | 8.1 | 8.16 | 7.81 | 7.85 | -2.97% | 335,757 | 267,090,784 |
| 2024-08-29 | 8.16 | 8.18 | 7.98 | 8.09 | -1.1% | 138,076 | 111,840,255 |
| 2024-08-28 | 8.04 | 8.24 | 8.03 | 8.18 | +1.24% | 122,174 | 99,874,175 |
| 2024-08-27 | 8.17 | 8.2 | 8.05 | 8.08 | -0.98% | 103,861 | 84,159,234 |
| 2024-08-26 | 8.23 | 8.26 | 8.12 | 8.16 | -0.97% | 126,817 | 103,542,911 |
| 2024-08-23 | 8.39 | 8.39 | 8.15 | 8.24 | -1.79% | 145,201 | 119,616,477 |
| 2024-08-22 | 8.24 | 8.43 | 8.2 | 8.39 | +1.7% | 147,367 | 123,277,857 |
| 2024-08-21 | 8.3 | 8.31 | 8.2 | 8.25 | -0.84% | 110,997 | 91,538,369 |
| 2024-08-20 | 8.49 | 8.5 | 8.18 | 8.32 | -1.77% | 137,518 | 114,138,044 |
| 2024-08-19 | 8.31 | 8.51 | 8.24 | 8.47 | +2.05% | 202,502 | 170,250,113 |
| 2024-08-16 | 8.36 | 8.38 | 8.19 | 8.3 | -0.6% | 151,340 | 125,264,221 |
| 2024-08-15 | 8.31 | 8.44 | 8.25 | 8.35 | +0.12% | 193,290 | 160,849,009 |
| 2024-08-14 | 8.01 | 8.43 | 7.95 | 8.34 | +3.73% | 377,228 | 312,330,925 |
| 2024-08-13 | 8.1 | 8.17 | 7.93 | 8.04 | -0.99% | 137,188 | 110,061,866 |
| 2024-08-12 | 8.01 | 8.17 | 8 | 8.12 | +1.63% | 188,370 | 152,832,484 |
| 2024-08-09 | 8.02 | 8.07 | 7.92 | 7.99 | +0.5% | 115,207 | 92,079,613 |
| 2024-08-08 | 8.09 | 8.1 | 7.9 | 7.95 | -1.36% | 139,156 | 110,978,587 |
| 2024-08-07 | 7.92 | 8.14 | 7.89 | 8.06 | +2.15% | 248,759 | 200,165,863 |
| 2024-08-06 | 8.02 | 8.1 | 7.81 | 7.89 | -1.62% | 247,017 | 195,444,967 |
| 2024-08-05 | 8.14 | 8.17 | 7.97 | 8.02 | -1.96% | 242,272 | 194,855,566 |
| 2024-08-02 | 8.17 | 8.31 | 8.11 | 8.18 | -0.61% | 175,741 | 143,757,801 |
| 2024-08-01 | 8.32 | 8.44 | 8.2 | 8.23 | -1.44% | 246,852 | 204,869,154 |
| 2024-07-31 | 8.33 | 8.38 | 8.07 | 8.35 | -0.24% | 424,852 | 348,926,613 |
| 2024-07-30 | 8.55 | 8.56 | 8.28 | 8.37 | -2.33% | 197,727 | 165,832,704 |
| 2024-07-29 | 8.48 | 8.6 | 8.45 | 8.57 | +0.71% | 193,704 | 165,218,568 |
| 2024-07-26 | 8.62 | 8.65 | 8.47 | 8.51 | -1.05% | 205,262 | 175,693,365 |
| 2024-07-25 | 8.63 | 8.66 | 8.45 | 8.6 | 0% | 312,658 | 267,713,746 |
| 2024-07-24 | 8.25 | 8.69 | 8.18 | 8.6 | +4.62% | 460,644 | 393,424,523 |
| 2024-07-23 | 8.23 | 8.32 | 8.1 | 8.22 | -0.72% | 299,765 | 246,351,993 |
| 2024-07-22 | 8.25 | 8.3 | 7.99 | 8.28 | -0.12% | 330,666 | 270,217,702 |
| 2024-07-19 | 8.18 | 8.37 | 8.17 | 8.29 | +0.48% | 292,358 | 242,320,798 |
| 2024-07-18 | 8 | 8.28 | 7.92 | 8.25 | +2.36% | 425,663 | 345,759,445 |
| 2024-07-17 | 8.59 | 8.6 | 7.98 | 8.06 | -7.46% | 565,639 | 463,025,968 |
| 2024-07-16 | 8.72 | 8.76 | 8.55 | 8.71 | -0.46% | 220,575 | 190,686,667 |
| 2024-07-15 | 8.6 | 8.77 | 8.46 | 8.75 | +1.39% | 272,943 | 236,727,226 |
| 2024-07-12 | 8.77 | 8.86 | 8.61 | 8.63 | -2.04% | 253,725 | 220,860,635 |
| 2024-07-11 | 8.88 | 8.9 | 8.53 | 8.81 | -0.9% | 486,482 | 422,998,114 |
| 2024-07-10 | 9.24 | 9.27 | 8.78 | 8.89 | -3.79% | 421,138 | 375,457,539 |
| 2024-07-09 | 9.06 | 9.26 | 9.01 | 9.24 | +1.87% | 302,406 | 276,643,547 |
| 2024-07-08 | 8.8 | 9.12 | 8.79 | 9.07 | +3.07% | 330,826 | 297,445,009 |
| 2024-07-05 | 8.94 | 8.96 | 8.64 | 8.8 | -1.01% | 248,217 | 217,696,361 |
| 2024-07-04 | 9 | 9.07 | 8.87 | 8.89 | -1.11% | 168,877 | 151,236,394 |
| 2024-07-03 | 9.06 | 9.12 | 8.9 | 8.99 | -0.88% | 224,219 | 201,729,665 |
| 2024-07-02 | 8.98 | 9.08 | 8.92 | 9.07 | +1% | 241,276 | 217,433,901 |
| 2024-07-01 | 8.82 | 9.06 | 8.79 | 8.98 | +1.7% | 291,464 | 260,661,099 |
| 2024-06-28 | 8.42 | 8.92 | 8.38 | 8.83 | +4.87% | 431,445 | 374,848,019 |
| 2024-06-27 | 8.35 | 8.48 | 8.33 | 8.42 | +0.48% | 240,425 | 202,073,480 |
| 2024-06-26 | 8.51 | 8.58 | 8.22 | 8.38 | -5.52% | 303,038 | 252,631,250 |
| 2024-06-25 | 9.01 | 9.08 | 8.8 | 8.87 | -1.88% | 319,567 | 284,167,224 |
| 2024-06-24 | 9.04 | 9.13 | 8.99 | 9.04 | 0% | 266,528 | 241,163,940 |
| 2024-06-21 | 9.04 | 9.17 | 9 | 9.04 | -0.33% | 262,138 | 237,801,318 |
| 2024-06-20 | 8.76 | 9.15 | 8.75 | 9.07 | +3.42% | 401,567 | 361,403,488 |
| 2024-06-19 | 8.8 | 8.85 | 8.71 | 8.77 | -0.45% | 190,108 | 166,710,244 |
| 2024-06-18 | 8.76 | 8.84 | 8.65 | 8.81 | 0% | 273,264 | 239,380,838 |
| 2024-06-17 | 8.93 | 9.02 | 8.77 | 8.81 | -1.56% | 339,405 | 301,348,512 |
| 2024-06-14 | 9.09 | 9.14 | 8.92 | 8.95 | -1.21% | 418,799 | 377,901,755 |
| 2024-06-13 | 9.1 | 9.16 | 8.98 | 9.06 | -0.33% | 197,124 | 178,938,739 |
| 2024-06-12 | 8.93 | 9.13 | 8.89 | 9.09 | +0.66% | 256,357 | 231,281,732 |
| 2024-06-11 | 9.15 | 9.25 | 8.78 | 9.03 | -1.42% | 416,155 | 373,334,469 |
| 2024-06-07 | 9.08 | 9.22 | 8.93 | 9.16 | +0.77% | 325,305 | 295,856,030 |
| 2024-06-06 | 8.93 | 9.2 | 8.85 | 9.09 | +2.02% | 390,079 | 352,988,141 |
| 2024-06-05 | 8.92 | 8.98 | 8.8 | 8.91 | -0.45% | 255,773 | 227,252,477 |
| 2024-06-04 | 8.69 | 8.96 | 8.58 | 8.95 | +3.23% | 301,408 | 265,155,545 |
| 2024-06-03 | 8.7 | 8.78 | 8.56 | 8.67 | -0.91% | 256,935 | 222,310,529 |
| 2024-05-31 | 8.7 | 8.88 | 8.68 | 8.75 | +0.57% | 239,472 | 209,934,794 |
| 2024-05-30 | 8.81 | 8.86 | 8.66 | 8.7 | -1.58% | 227,826 | 199,709,360 |
| 2024-05-29 | 8.83 | 8.97 | 8.73 | 8.84 | -0.34% | 240,674 | 213,154,944 |
| 2024-05-28 | 8.9 | 8.97 | 8.77 | 8.87 | -0.45% | 232,807 | 206,740,867 |
| 2024-05-27 | 8.74 | 9.07 | 8.7 | 8.91 | +2.3% | 365,348 | 325,192,572 |
| 2024-05-24 | 8.53 | 8.88 | 8.53 | 8.71 | +2.47% | 315,227 | 275,556,331 |
| 2024-05-23 | 8.64 | 8.65 | 8.44 | 8.5 | -1.51% | 229,345 | 195,778,937 |
| 2024-05-22 | 8.72 | 8.86 | 8.62 | 8.63 | -1.15% | 231,965 | 202,645,023 |
| 2024-05-21 | 8.75 | 8.83 | 8.69 | 8.73 | -0.34% | 236,511 | 206,836,077 |
| 2024-05-20 | 8.6 | 8.79 | 8.58 | 8.76 | +1.62% | 331,320 | 288,340,373 |
| 2024-05-17 | 8.57 | 8.67 | 8.53 | 8.62 | +0.35% | 222,300 | 191,462,775 |
| 2024-05-16 | 8.7 | 8.76 | 8.54 | 8.59 | -1.49% | 280,883 | 242,443,706 |
| 2024-05-15 | 8.94 | 9.05 | 8.69 | 8.72 | -2.68% | 252,026 | 222,846,230 |
| 2024-05-14 | 8.9 | 9.03 | 8.74 | 8.96 | +0.45% | 300,535 | 268,295,180 |
| 2024-05-13 | 8.6 | 9.11 | 8.56 | 8.92 | +3.84% | 553,789 | 490,296,118 |
| 2024-05-10 | 8.45 | 8.61 | 8.43 | 8.59 | +2.02% | 208,773 | 178,135,146 |
| 2024-05-09 | 8.38 | 8.44 | 8.31 | 8.42 | +0.6% | 235,444 | 197,573,214 |
| 2024-05-08 | 8.49 | 8.57 | 8.35 | 8.37 | -1.18% | 202,304 | 170,482,312 |
| 2024-05-07 | 8.63 | 8.75 | 8.45 | 8.47 | -2.31% | 290,694 | 248,441,448 |
| 2024-05-06 | 8.62 | 8.7 | 8.34 | 8.67 | +1.88% | 496,182 | 423,247,636 |
| 2024-04-30 | 8.35 | 8.63 | 8.32 | 8.51 | +4.42% | 415,803 | 353,385,367 |
| 2024-04-29 | 8.2 | 8.3 | 8.04 | 8.15 | -0.61% | 275,017 | 223,252,049 |
| 2024-04-26 | 8.22 | 8.32 | 8.11 | 8.2 | -0.24% | 227,242 | 186,155,012 |
| 2024-04-25 | 8.3 | 8.33 | 8.16 | 8.22 | -1.32% | 170,612 | 140,379,802 |
| 2024-04-24 | 8.03 | 8.34 | 8.03 | 8.33 | +4% | 352,612 | 290,526,709 |
| 2024-04-23 | 8.35 | 8.36 | 7.96 | 8.01 | -4.3% | 425,019 | 344,350,162 |
| 2024-04-22 | 8.45 | 8.54 | 8.32 | 8.37 | -0.95% | 241,354 | 203,217,156 |
| 2024-04-19 | 8.4 | 8.55 | 8.37 | 8.45 | +0.24% | 225,507 | 191,058,026 |
| 2024-04-18 | 8.59 | 8.76 | 8.37 | 8.43 | -2.32% | 384,229 | 327,080,830 |
| 2024-04-17 | 8.42 | 8.63 | 8.34 | 8.63 | +2.62% | 351,277 | 299,161,335 |
| 2024-04-16 | 8.48 | 8.61 | 8.4 | 8.41 | -0.71% | 411,533 | 350,891,970 |
| 2024-04-15 | 8.3 | 8.5 | 8.23 | 8.47 | +1.44% | 299,544 | 251,774,542 |
| 2024-04-12 | 8.43 | 8.45 | 8.31 | 8.35 | -0.95% | 229,574 | 192,284,551 |
| 2024-04-11 | 8.27 | 8.47 | 8.25 | 8.43 | +1.44% | 323,255 | 270,931,055 |
| 2024-04-10 | 8.2 | 8.32 | 8.17 | 8.31 | +1.22% | 304,536 | 251,707,434 |
| 2024-04-09 | 8.13 | 8.26 | 8.08 | 8.21 | +0.49% | 275,048 | 225,176,458 |
| 2024-04-08 | 8.03 | 8.25 | 8 | 8.17 | +1.11% | 267,726 | 218,799,068 |
| 2024-04-03 | 7.99 | 8.11 | 7.93 | 8.08 | +1% | 214,402 | 172,367,905 |
| 2024-04-02 | 7.94 | 8.08 | 7.92 | 8 | +0.76% | 269,462 | 215,182,013 |
| 2024-04-01 | 7.93 | 8.17 | 7.92 | 7.94 | +0.38% | 372,188 | 299,128,846 |
| 2024-03-29 | 7.75 | 7.92 | 7.74 | 7.91 | +2.33% | 328,225 | 258,090,642 |
| 2024-03-28 | 7.71 | 7.82 | 7.55 | 7.73 | +0.65% | 257,503 | 198,717,516 |
| 2024-03-27 | 7.62 | 7.81 | 7.6 | 7.68 | +0.79% | 299,275 | 230,549,003 |
| 2024-03-26 | 7.51 | 7.65 | 7.46 | 7.62 | +1.46% | 213,562 | 161,600,487 |
| 2024-03-25 | 7.39 | 7.62 | 7.38 | 7.51 | +1.49% | 223,609 | 168,709,481 |
| 2024-03-22 | 7.44 | 7.49 | 7.37 | 7.4 | -0.13% | 168,711 | 125,288,105 |
| 2024-03-21 | 7.47 | 7.53 | 7.4 | 7.41 | -0.8% | 154,702 | 115,316,370 |
| 2024-03-20 | 7.48 | 7.54 | 7.41 | 7.47 | -0.4% | 129,456 | 96,755,588 |
| 2024-03-19 | 7.66 | 7.69 | 7.45 | 7.5 | -2.47% | 236,428 | 177,777,627 |
| 2024-03-18 | 7.52 | 7.82 | 7.51 | 7.69 | +2.53% | 343,580 | 264,504,107 |
| 2024-03-15 | 7.45 | 7.71 | 7.43 | 7.5 | +0.27% | 354,145 | 267,888,144 |
| 2024-03-14 | 7.44 | 7.51 | 7.37 | 7.48 | +0.54% | 255,369 | 190,028,867 |
| 2024-03-13 | 7.24 | 7.48 | 7.21 | 7.44 | +2.76% | 389,009 | 286,772,991 |
| 2024-03-12 | 7.54 | 7.57 | 7.21 | 7.24 | -4.74% | 483,041 | 354,079,424 |
| 2024-03-11 | 7.88 | 7.91 | 7.46 | 7.6 | -3.31% | 494,311 | 374,490,497 |
| 2024-03-08 | 7.74 | 7.88 | 7.7 | 7.86 | +1.55% | 265,701 | 207,257,221 |
| 2024-03-07 | 7.64 | 7.87 | 7.61 | 7.74 | +0.91% | 257,029 | 199,651,232 |
| 2024-03-06 | 7.71 | 7.79 | 7.64 | 7.67 | -0.65% | 251,359 | 193,618,024 |
| 2024-03-05 | 7.65 | 7.79 | 7.57 | 7.72 | +0.39% | 363,478 | 279,205,313 |
| 2024-03-04 | 7.28 | 7.7 | 7.25 | 7.69 | +4.91% | 551,817 | 415,932,266 |
| 2024-03-01 | 7.51 | 7.57 | 7.29 | 7.33 | -3.17% | 410,736 | 302,908,707 |
| 2024-02-29 | 7.45 | 7.59 | 7.36 | 7.57 | +2.02% | 365,378 | 272,915,331 |
| 2024-02-28 | 7.2 | 7.53 | 7.17 | 7.42 | +2.63% | 456,703 | 336,467,603 |
| 2024-02-27 | 7.17 | 7.28 | 7.15 | 7.23 | +0.42% | 353,776 | 255,460,766 |
| 2024-02-26 | 7.45 | 7.45 | 7.17 | 7.2 | -4.13% | 557,132 | 405,840,395 |
| 2024-02-23 | 7.54 | 7.63 | 7.46 | 7.51 | -0.27% | 249,064 | 187,275,815 |
| 2024-02-22 | 7.45 | 7.55 | 7.4 | 7.53 | +0.13% | 404,503 | 302,049,128 |
| 2024-02-21 | 7.8 | 7.83 | 7.51 | 7.52 | -3.59% | 526,057 | 398,530,032 |
| 2024-02-20 | 7.52 | 7.9 | 7.5 | 7.8 | +3.31% | 370,785 | 288,048,971 |
| 2024-02-19 | 7.45 | 7.62 | 7.23 | 7.55 | +1.75% | 483,392 | 361,901,682 |
| 2024-02-08 | 7.67 | 7.9 | 7.36 | 7.42 | -3.26% | 650,604 | 499,031,707 |
| 2024-02-07 | 7.42 | 7.69 | 7.33 | 7.67 | +3.23% | 595,504 | 448,090,718 |
| 2024-02-06 | 7.29 | 7.51 | 7.19 | 7.43 | +0.95% | 441,766 | 325,878,748 |
| 2024-02-05 | 7.26 | 7.4 | 7.08 | 7.36 | +1.1% | 451,312 | 327,444,871 |
| 2024-02-02 | 7.22 | 7.34 | 7.1 | 7.28 | +0.14% | 313,576 | 227,341,319 |
| 2024-02-01 | 7.23 | 7.32 | 7.12 | 7.27 | +0.28% | 318,423 | 231,106,942 |
| 2024-01-31 | 7.16 | 7.35 | 7.11 | 7.25 | +0.69% | 280,589 | 203,185,285 |
| 2024-01-30 | 7.21 | 7.33 | 7.18 | 7.2 | -0.83% | 300,157 | 218,542,218 |
| 2024-01-29 | 7.04 | 7.35 | 7.04 | 7.26 | +3.13% | 418,625 | 303,700,487 |
| 2024-01-26 | 7 | 7.08 | 6.96 | 7.04 | +0.57% | 169,262 | 119,035,960 |
| 2024-01-25 | 6.91 | 7.02 | 6.88 | 7 | +1.6% | 249,940 | 174,281,738 |
| 2024-01-24 | 6.81 | 6.91 | 6.71 | 6.89 | +1.32% | 218,103 | 148,859,194 |
| 2024-01-23 | 6.62 | 6.84 | 6.57 | 6.8 | +1.95% | 233,913 | 156,813,469 |
| 2024-01-22 | 6.91 | 6.92 | 6.65 | 6.67 | -3.61% | 251,748 | 170,814,174 |
| 2024-01-19 | 6.91 | 6.97 | 6.85 | 6.92 | -0.14% | 191,732 | 132,434,019 |
| 2024-01-18 | 6.92 | 6.98 | 6.75 | 6.93 | -0.43% | 304,118 | 208,566,128 |
| 2024-01-17 | 7.06 | 7.12 | 6.96 | 6.96 | -1.28% | 240,657 | 169,789,920 |
| 2024-01-16 | 6.98 | 7.06 | 6.95 | 7.05 | +1.44% | 372,402 | 261,267,822 |
| 2024-01-15 | 6.9 | 7 | 6.85 | 6.95 | +2.51% | 527,604 | 366,147,186 |
| 2024-01-12 | 6.65 | 6.84 | 6.63 | 6.78 | +2.26% | 265,190 | 179,341,295 |
| 2024-01-11 | 6.74 | 6.74 | 6.61 | 6.63 | -1.63% | 250,607 | 166,816,223 |
| 2024-01-10 | 6.76 | 6.78 | 6.63 | 6.74 | -0.74% | 184,279 | 123,632,680 |
| 2024-01-09 | 6.71 | 6.8 | 6.65 | 6.79 | +1.04% | 235,303 | 158,664,180 |
| 2024-01-08 | 6.74 | 6.8 | 6.64 | 6.72 | -0.59% | 273,765 | 184,030,707 |
| 2024-01-05 | 6.75 | 6.85 | 6.72 | 6.76 | +0.15% | 244,107 | 165,855,542 |
| 2024-01-04 | 6.75 | 6.79 | 6.67 | 6.75 | +0.15% | 179,077 | 120,531,022 |
| 2024-01-03 | 6.63 | 6.77 | 6.62 | 6.74 | +1.66% | 313,156 | 209,905,072 |
| 2024-01-02 | 6.38 | 6.69 | 6.37 | 6.63 | +3.27% | 368,793 | 243,527,574 |
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：