股票概览
9.3
+3.45%
+0.31
8.96
开盘价
9.85
最高价
8.86
最低价
394,668
成交量
数据更新至: 2024-12-31
技术指标
8.32
MA5 (5日均线)
8.05
MA10 (10日均线)
8.33
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 | 8.96 | 9.85 | 8.86 | 9.3 | +3.45% | 394,668 | 371,210,776 |
| 2024-12-30 | 8.12 | 8.99 | 7.65 | 8.99 | +10.04% | 304,922 | 257,426,993 |
| 2024-12-27 | 7.88 | 8.5 | 7.52 | 8.17 | +2.9% | 280,139 | 227,588,694 |
| 2024-12-26 | 7.5 | 7.94 | 7.36 | 7.94 | +9.97% | 74,748 | 58,430,969 |
| 2024-12-25 | 7.19 | 7.54 | 6.71 | 7.22 | +0.84% | 151,148 | 107,886,954 |
| 2024-12-24 | 7.27 | 7.3 | 6.98 | 7.16 | -1.24% | 94,663 | 67,426,405 |
| 2024-12-23 | 7.89 | 7.89 | 7.17 | 7.25 | -7.05% | 99,308 | 73,321,344 |
| 2024-12-20 | 8.08 | 8.18 | 7.72 | 7.8 | -4.41% | 121,177 | 96,061,044 |
| 2024-12-19 | 8.4 | 8.55 | 8 | 8.16 | -4% | 104,050 | 85,094,964 |
| 2024-12-18 | 8.28 | 8.78 | 8.04 | 8.5 | +1.31% | 138,045 | 115,764,767 |
| 2024-12-17 | 9.45 | 9.64 | 8.35 | 8.39 | -9.59% | 220,104 | 191,194,441 |
| 2024-12-16 | 8.77 | 9.67 | 8.77 | 9.28 | +5.57% | 220,939 | 208,669,033 |
| 2024-12-13 | 9.18 | 9.25 | 8.73 | 8.79 | -5.99% | 179,951 | 160,110,663 |
| 2024-12-12 | 8.88 | 9.76 | 8.68 | 9.35 | +5.41% | 239,915 | 223,369,767 |
| 2024-12-11 | 8.37 | 8.99 | 8.36 | 8.87 | +6.23% | 100,047 | 87,432,435 |
| 2024-12-10 | 8.66 | 8.68 | 8.26 | 8.35 | -0.12% | 74,207 | 62,810,242 |
| 2024-12-09 | 8.37 | 8.58 | 8.25 | 8.36 | -0.12% | 56,773 | 47,560,698 |
| 2024-12-06 | 8.21 | 8.41 | 8.09 | 8.37 | +1.7% | 75,132 | 61,845,762 |
| 2024-12-05 | 7.94 | 8.31 | 7.77 | 8.23 | +2.11% | 116,094 | 93,461,975 |
| 2024-12-04 | 7.9 | 8.68 | 7.73 | 8.06 | +2.15% | 177,586 | 147,222,951 |
| 2024-12-03 | 7.98 | 8 | 7.77 | 7.89 | -0.5% | 59,460 | 46,753,367 |
| 2024-12-02 | 7.79 | 7.97 | 7.79 | 7.93 | +1.67% | 57,328 | 45,227,515 |
| 2024-11-29 | 7.66 | 7.92 | 7.6 | 7.8 | +1.83% | 76,783 | 59,711,178 |
| 2024-11-28 | 7.38 | 7.76 | 7.38 | 7.66 | +2.13% | 73,480 | 56,063,321 |
| 2024-11-27 | 7.36 | 7.5 | 7.2 | 7.5 | +0.4% | 46,420 | 34,165,903 |
| 2024-11-26 | 7.3 | 7.49 | 7.29 | 7.47 | +1.49% | 53,828 | 39,918,507 |
| 2024-11-25 | 7.14 | 7.37 | 7.07 | 7.36 | +2.94% | 46,195 | 33,575,035 |
| 2024-11-22 | 7.35 | 7.47 | 7.12 | 7.15 | -2.32% | 59,324 | 43,421,720 |
| 2024-11-21 | 7.33 | 7.45 | 7.21 | 7.32 | +0.55% | 49,029 | 35,864,533 |
| 2024-11-20 | 7.06 | 7.3 | 7.02 | 7.28 | +2.82% | 49,844 | 35,940,847 |
| 2024-11-19 | 6.92 | 7.08 | 6.88 | 7.08 | +1.58% | 61,737 | 43,195,216 |
| 2024-11-18 | 7.15 | 7.32 | 6.95 | 6.97 | -2.79% | 80,055 | 56,949,313 |
| 2024-11-15 | 7.2 | 7.42 | 7.12 | 7.17 | -1.1% | 94,906 | 68,987,239 |
| 2024-11-14 | 7.52 | 7.67 | 7.2 | 7.25 | -6.45% | 125,284 | 92,589,007 |
| 2024-11-13 | 7.87 | 8.49 | 7.4 | 7.75 | -0.51% | 238,271 | 187,870,104 |
| 2024-11-12 | 7.08 | 7.79 | 7.08 | 7.79 | +10.03% | 60,425 | 46,460,452 |
| 2024-11-11 | 6.97 | 7.1 | 6.85 | 7.08 | +1.58% | 47,873 | 33,392,626 |
| 2024-11-08 | 7.21 | 7.23 | 6.9 | 6.97 | -2.92% | 61,724 | 43,378,608 |
| 2024-11-07 | 6.95 | 7.2 | 6.86 | 7.18 | +3.61% | 49,786 | 35,398,386 |
| 2024-11-06 | 6.84 | 6.99 | 6.79 | 6.93 | +1.32% | 43,720 | 30,148,945 |
| 2024-11-05 | 6.75 | 6.88 | 6.73 | 6.84 | +1.03% | 45,493 | 30,988,152 |
| 2024-11-04 | 6.57 | 6.82 | 6.5 | 6.77 | +2.42% | 43,402 | 29,029,524 |
| 2024-11-01 | 6.88 | 6.95 | 6.57 | 6.61 | -3.36% | 61,213 | 41,010,553 |
| 2024-10-31 | 6.76 | 6.91 | 6.63 | 6.84 | +3.32% | 58,450 | 39,506,552 |
| 2024-10-30 | 6.47 | 6.72 | 6.45 | 6.62 | +1.38% | 54,128 | 35,749,421 |
| 2024-10-29 | 6.77 | 6.8 | 6.52 | 6.53 | -2.97% | 33,021 | 21,917,181 |
| 2024-10-28 | 6.53 | 6.75 | 6.53 | 6.73 | +3.06% | 35,982 | 24,089,572 |
| 2024-10-25 | 6.38 | 6.54 | 6.36 | 6.53 | +2.83% | 36,052 | 23,336,944 |
| 2024-10-24 | 6.38 | 6.43 | 6.33 | 6.35 | -0.31% | 21,658 | 13,774,773 |
| 2024-10-23 | 6.36 | 6.46 | 6.3 | 6.37 | +0.16% | 32,989 | 21,028,085 |
| 2024-10-22 | 6.28 | 6.36 | 6.23 | 6.36 | +1.6% | 31,935 | 20,173,923 |
| 2024-10-21 | 6.19 | 6.3 | 6.13 | 6.26 | +1.29% | 33,968 | 21,150,578 |
| 2024-10-18 | 6.08 | 6.27 | 6.03 | 6.18 | +1.64% | 31,201 | 19,289,209 |
| 2024-10-17 | 6.19 | 6.29 | 6.06 | 6.08 | -0.65% | 27,857 | 17,256,181 |
| 2024-10-16 | 6 | 6.15 | 6 | 6.12 | +0.49% | 23,963 | 14,607,072 |
| 2024-10-15 | 6.22 | 6.24 | 6.09 | 6.09 | -1.46% | 28,802 | 17,736,550 |
| 2024-10-14 | 6.08 | 6.2 | 5.93 | 6.18 | +2.15% | 43,854 | 26,667,504 |
| 2024-10-11 | 6.21 | 6.4 | 6.02 | 6.05 | -2.89% | 36,025 | 22,362,783 |
| 2024-10-10 | 6.15 | 6.46 | 6.06 | 6.23 | +0.65% | 48,728 | 30,417,193 |
| 2024-10-09 | 6.7 | 6.7 | 6.19 | 6.19 | -10.03% | 65,827 | 41,741,682 |
| 2024-10-08 | 7.23 | 7.23 | 6.46 | 6.88 | +4.4% | 113,335 | 77,428,293 |
| 2024-09-30 | 6.2 | 6.67 | 6.1 | 6.59 | +8.21% | 117,194 | 74,240,993 |
| 2024-09-27 | 6 | 6.1 | 5.83 | 6.09 | +2.87% | 30,844 | 18,427,715 |
| 2024-09-26 | 5.7 | 5.93 | 5.66 | 5.92 | +3.86% | 31,596 | 18,344,466 |
| 2024-09-25 | 5.68 | 5.76 | 5.6 | 5.7 | +1.42% | 35,629 | 20,326,063 |
| 2024-09-24 | 5.41 | 5.62 | 5.41 | 5.62 | +4.07% | 27,459 | 15,223,955 |
| 2024-09-23 | 5.36 | 5.44 | 5.28 | 5.4 | +0.75% | 21,984 | 11,820,001 |
| 2024-09-20 | 5.46 | 5.49 | 5.33 | 5.36 | -1.83% | 25,724 | 13,886,248 |
| 2024-09-19 | 5.23 | 5.51 | 5.19 | 5.46 | +5.2% | 46,432 | 25,050,407 |
| 2024-09-18 | 5.45 | 5.47 | 5.17 | 5.19 | -5.64% | 59,134 | 30,979,731 |
| 2024-09-13 | 5.4 | 5.76 | 5.31 | 5.5 | +2.23% | 53,354 | 29,524,533 |
| 2024-09-12 | 5.3 | 5.41 | 5.3 | 5.38 | +1.7% | 18,065 | 9,694,160 |
| 2024-09-11 | 5.45 | 5.46 | 5.26 | 5.29 | -2.76% | 16,717 | 8,908,035 |
| 2024-09-10 | 5.41 | 5.49 | 5.34 | 5.44 | +0.55% | 19,590 | 10,619,542 |
| 2024-09-09 | 5.32 | 5.48 | 5.23 | 5.41 | +1.69% | 24,457 | 13,189,514 |
| 2024-09-06 | 5.4 | 5.46 | 5.31 | 5.32 | -1.66% | 15,355 | 8,267,990 |
| 2024-09-05 | 5.32 | 5.43 | 5.29 | 5.41 | +1.69% | 21,254 | 11,449,087 |
| 2024-09-04 | 5.34 | 5.37 | 5.26 | 5.32 | -0.93% | 14,302 | 7,602,729 |
| 2024-09-03 | 5.33 | 5.45 | 5.32 | 5.37 | +0.75% | 11,855 | 6,373,467 |
| 2024-09-02 | 5.39 | 5.46 | 5.32 | 5.33 | -1.48% | 22,289 | 12,013,070 |
| 2024-08-30 | 5.26 | 5.52 | 5.23 | 5.41 | +2.46% | 27,361 | 14,801,249 |
| 2024-08-29 | 5.29 | 5.32 | 5.18 | 5.28 | -1.12% | 31,813 | 16,717,602 |
| 2024-08-28 | 5.25 | 5.51 | 5.22 | 5.34 | +2.89% | 29,389 | 15,706,469 |
| 2024-08-27 | 5.25 | 5.32 | 5.13 | 5.19 | -1.33% | 14,141 | 7,367,295 |
| 2024-08-26 | 5.11 | 5.3 | 5.06 | 5.26 | +2.94% | 15,882 | 8,286,599 |
| 2024-08-23 | 5.17 | 5.21 | 5.09 | 5.11 | -1.73% | 14,625 | 7,489,376 |
| 2024-08-22 | 5.26 | 5.33 | 5.19 | 5.2 | -1.14% | 13,897 | 7,266,483 |
| 2024-08-21 | 5.3 | 5.39 | 5.21 | 5.26 | -0.94% | 23,373 | 12,387,229 |
| 2024-08-20 | 5.43 | 5.49 | 5.3 | 5.31 | -2.21% | 12,324 | 6,620,185 |
| 2024-08-19 | 5.43 | 5.49 | 5.36 | 5.43 | -0.18% | 14,183 | 7,707,557 |
| 2024-08-16 | 5.56 | 5.57 | 5.42 | 5.44 | -2.16% | 14,168 | 7,766,667 |
| 2024-08-15 | 5.51 | 5.62 | 5.43 | 5.56 | +0.91% | 22,444 | 12,419,800 |
| 2024-08-14 | 5.53 | 5.59 | 5.48 | 5.51 | -0.36% | 16,786 | 9,279,791 |
| 2024-08-13 | 5.54 | 5.58 | 5.43 | 5.53 | -0.18% | 17,703 | 9,740,648 |
| 2024-08-12 | 5.58 | 5.59 | 5.43 | 5.54 | -2.12% | 31,824 | 17,546,026 |
| 2024-08-09 | 5.95 | 5.95 | 5.6 | 5.66 | -5.51% | 61,161 | 34,951,320 |
| 2024-08-08 | 5.8 | 6.13 | 5.75 | 5.99 | -0.17% | 83,644 | 49,718,276 |
| 2024-08-07 | 5.8 | 6.12 | 5.63 | 6 | +2.21% | 97,946 | 57,856,732 |
| 2024-08-06 | 5.71 | 6.17 | 5.64 | 5.87 | +4.26% | 77,364 | 44,809,426 |
| 2024-08-05 | 5.57 | 5.81 | 5.5 | 5.63 | +1.99% | 70,735 | 40,005,006 |
| 2024-08-02 | 5.57 | 5.63 | 5.51 | 5.52 | -1.25% | 18,162 | 10,118,254 |
| 2024-08-01 | 5.56 | 5.67 | 5.55 | 5.59 | -0.18% | 18,185 | 10,192,196 |
| 2024-07-31 | 5.41 | 5.6 | 5.36 | 5.6 | +3.7% | 23,722 | 13,061,556 |
| 2024-07-30 | 5.29 | 5.43 | 5.27 | 5.4 | +2.08% | 16,629 | 8,913,773 |
| 2024-07-29 | 5.29 | 5.33 | 5.22 | 5.29 | 0% | 13,152 | 6,947,406 |
| 2024-07-26 | 5.21 | 5.3 | 5.21 | 5.29 | +1.93% | 11,657 | 6,123,607 |
| 2024-07-25 | 5.14 | 5.27 | 5.08 | 5.19 | +0.58% | 11,376 | 5,886,995 |
| 2024-07-24 | 5.26 | 5.39 | 5.13 | 5.16 | -2.09% | 18,362 | 9,553,956 |
| 2024-07-23 | 5.3 | 5.42 | 5.26 | 5.27 | -0.75% | 18,478 | 9,871,186 |
| 2024-07-22 | 5.31 | 5.34 | 5.22 | 5.31 | -0.19% | 13,082 | 6,919,668 |
| 2024-07-19 | 5.32 | 5.37 | 5.2 | 5.32 | -0.75% | 19,621 | 10,393,506 |
| 2024-07-18 | 5.26 | 5.37 | 5.18 | 5.36 | -0.19% | 20,156 | 10,608,720 |
| 2024-07-17 | 5.33 | 5.5 | 5.26 | 5.37 | +0.94% | 23,060 | 12,391,396 |
| 2024-07-16 | 5.31 | 5.37 | 5.23 | 5.32 | +0.19% | 12,031 | 6,378,155 |
| 2024-07-15 | 5.41 | 5.5 | 5.28 | 5.31 | -2.93% | 16,658 | 8,874,344 |
| 2024-07-12 | 5.57 | 5.66 | 5.4 | 5.47 | -0.73% | 23,944 | 13,188,049 |
| 2024-07-11 | 5.3 | 5.54 | 5.28 | 5.51 | +5.96% | 31,147 | 16,862,100 |
| 2024-07-10 | 5.38 | 5.41 | 5.19 | 5.2 | -3.88% | 26,807 | 14,093,984 |
| 2024-07-09 | 5.47 | 5.51 | 5.2 | 5.41 | -1.1% | 29,314 | 15,769,333 |
| 2024-07-08 | 5.68 | 5.69 | 5.45 | 5.47 | -3.7% | 21,281 | 11,726,325 |
| 2024-07-05 | 5.54 | 5.69 | 5.48 | 5.68 | +1.97% | 20,139 | 11,350,173 |
| 2024-07-04 | 5.84 | 5.86 | 5.55 | 5.57 | -5.43% | 35,556 | 20,181,307 |
| 2024-07-03 | 5.9 | 6.13 | 5.85 | 5.89 | +0.68% | 44,990 | 27,003,238 |
| 2024-07-02 | 5.67 | 5.88 | 5.65 | 5.85 | +2.99% | 21,370 | 12,423,463 |
| 2024-07-01 | 5.65 | 5.72 | 5.5 | 5.68 | +0.53% | 15,225 | 8,524,895 |
| 2024-06-28 | 5.61 | 5.76 | 5.6 | 5.65 | -0.18% | 13,600 | 7,739,479 |
| 2024-06-27 | 5.75 | 5.82 | 5.64 | 5.66 | -1.57% | 15,825 | 9,048,043 |
| 2024-06-26 | 5.57 | 5.8 | 5.52 | 5.75 | +2.68% | 14,080 | 7,971,787 |
| 2024-06-25 | 5.46 | 5.7 | 5.46 | 5.6 | +2.56% | 19,573 | 10,938,236 |
| 2024-06-24 | 5.62 | 5.74 | 5.42 | 5.46 | -4.88% | 26,929 | 14,831,471 |
| 2024-06-21 | 5.71 | 5.87 | 5.66 | 5.74 | -1.2% | 16,162 | 9,281,740 |
| 2024-06-20 | 5.89 | 5.95 | 5.75 | 5.81 | -1.86% | 18,008 | 10,466,043 |
| 2024-06-19 | 6.01 | 6.03 | 5.83 | 5.92 | -0.67% | 17,549 | 10,358,835 |
| 2024-06-18 | 5.83 | 6 | 5.81 | 5.96 | +1.88% | 14,782 | 8,736,946 |
| 2024-06-17 | 5.96 | 5.96 | 5.81 | 5.85 | -1.35% | 13,754 | 8,049,703 |
| 2024-06-14 | 6 | 6 | 5.81 | 5.93 | -1.17% | 16,014 | 9,468,740 |
| 2024-06-13 | 6.14 | 6.15 | 5.96 | 6 | -2.28% | 20,192 | 12,172,756 |
| 2024-06-12 | 5.81 | 6.22 | 5.8 | 6.14 | +3.54% | 27,963 | 16,939,099 |
| 2024-06-11 | 6.02 | 6.09 | 5.77 | 5.93 | -1.82% | 30,004 | 17,662,232 |
| 2024-06-07 | 5.78 | 6.15 | 5.71 | 6.04 | +6.9% | 45,969 | 27,254,455 |
| 2024-06-06 | 6 | 6.03 | 5.56 | 5.65 | -4.72% | 42,036 | 24,035,960 |
| 2024-06-05 | 6.1 | 6.15 | 5.92 | 5.93 | -3.89% | 31,235 | 18,716,077 |
| 2024-06-04 | 6.28 | 6.32 | 6.08 | 6.17 | -2.68% | 30,723 | 18,889,493 |
| 2024-06-03 | 6.65 | 6.65 | 6.26 | 6.34 | -4.08% | 41,213 | 26,334,705 |
| 2024-05-31 | 6.65 | 6.7 | 6.55 | 6.61 | -0.3% | 21,808 | 14,390,254 |
| 2024-05-30 | 6.69 | 6.72 | 6.55 | 6.63 | -1.34% | 27,090 | 17,953,622 |
| 2024-05-29 | 6.58 | 6.75 | 6.58 | 6.72 | +1.2% | 22,217 | 14,849,274 |
| 2024-05-28 | 6.8 | 6.8 | 6.62 | 6.64 | -1.92% | 23,183 | 15,455,188 |
| 2024-05-27 | 6.86 | 6.86 | 6.66 | 6.77 | -0.15% | 18,398 | 12,377,420 |
| 2024-05-24 | 6.79 | 6.88 | 6.74 | 6.78 | -0.29% | 24,948 | 16,976,144 |
| 2024-05-23 | 7.04 | 7.04 | 6.77 | 6.8 | -3.13% | 27,189 | 18,630,168 |
| 2024-05-22 | 6.99 | 7.06 | 6.94 | 7.02 | +0.57% | 23,179 | 16,265,557 |
| 2024-05-21 | 7.07 | 7.08 | 6.91 | 6.98 | -1.97% | 34,480 | 24,064,113 |
| 2024-05-20 | 7.18 | 7.26 | 7.08 | 7.12 | -0.28% | 38,905 | 27,885,868 |
| 2024-05-17 | 7.11 | 7.17 | 7.02 | 7.14 | +0.42% | 33,159 | 23,526,761 |
| 2024-05-16 | 6.99 | 7.15 | 6.98 | 7.11 | +1.86% | 30,010 | 21,305,144 |
| 2024-05-15 | 7 | 7.08 | 6.92 | 6.98 | -0.14% | 25,386 | 17,810,990 |
| 2024-05-14 | 6.84 | 7.01 | 6.81 | 6.99 | +2.19% | 39,391 | 27,288,726 |
| 2024-05-13 | 7.08 | 7.08 | 6.84 | 6.84 | -3.66% | 42,037 | 29,040,255 |
| 2024-05-10 | 7.25 | 7.3 | 7.08 | 7.1 | -1.8% | 51,719 | 37,039,722 |
| 2024-05-09 | 6.99 | 7.26 | 6.98 | 7.23 | +2.55% | 45,587 | 32,626,289 |
| 2024-05-08 | 7.01 | 7.08 | 6.94 | 7.05 | 0% | 48,816 | 34,297,204 |
| 2024-05-07 | 6.92 | 7.07 | 6.88 | 7.05 | +1.44% | 57,484 | 40,180,620 |
| 2024-05-06 | 6.75 | 6.96 | 6.75 | 6.95 | +3.12% | 69,376 | 47,627,528 |
| 2024-04-30 | 6.9 | 6.9 | 6.63 | 6.74 | -1.46% | 57,785 | 38,862,843 |
| 2024-04-29 | 6.58 | 6.85 | 6.48 | 6.84 | +1.48% | 76,251 | 51,291,917 |
| 2024-04-26 | 6.69 | 6.77 | 6.64 | 6.74 | +0.6% | 53,389 | 35,881,979 |
| 2024-04-25 | 6.64 | 6.76 | 6.6 | 6.7 | +0.3% | 51,588 | 34,585,472 |
| 2024-04-24 | 6.55 | 6.71 | 6.55 | 6.68 | +1.52% | 59,711 | 39,716,213 |
| 2024-04-23 | 6.47 | 6.67 | 6.47 | 6.58 | +1.08% | 71,000 | 46,712,703 |
| 2024-04-22 | 6.71 | 6.79 | 6.48 | 6.51 | -5.24% | 109,909 | 72,319,162 |
| 2024-04-19 | 6.96 | 7.19 | 6.86 | 6.87 | -3.65% | 134,871 | 94,334,890 |
| 2024-04-18 | 7.3 | 7.3 | 6.89 | 7.13 | -5.94% | 214,458 | 152,376,637 |
| 2024-04-17 | 7.16 | 7.95 | 7.16 | 7.58 | -4.77% | 310,502 | 230,648,533 |
| 2024-04-16 | 7.96 | 7.96 | 7.96 | 7.96 | -9.95% | 11,880 | 9,456,480 |
| 2024-04-15 | 10.28 | 10.45 | 8.84 | 8.84 | -9.98% | 381,004 | 364,476,861 |
| 2024-04-12 | 9.82 | 9.82 | 9.82 | 9.82 | +9.97% | 13,863 | 13,613,093 |
| 2024-04-11 | 8.93 | 8.93 | 8.93 | 8.93 | +9.98% | 25,273 | 22,568,744 |
| 2024-04-10 | 7.68 | 8.12 | 7.67 | 8.12 | +10.03% | 106,321 | 85,985,669 |
| 2024-04-09 | 7.23 | 7.4 | 7.21 | 7.38 | +1.65% | 17,991 | 13,146,237 |
| 2024-04-08 | 7.51 | 7.61 | 7.22 | 7.26 | -4.1% | 27,416 | 20,131,368 |
| 2024-04-03 | 7.48 | 7.65 | 7.34 | 7.57 | +1.07% | 27,999 | 21,037,707 |
| 2024-04-02 | 7.48 | 7.57 | 7.4 | 7.49 | +0.67% | 25,189 | 18,851,284 |
| 2024-04-01 | 7.39 | 7.47 | 7.3 | 7.44 | +2.06% | 26,777 | 19,775,341 |
| 2024-03-29 | 7.12 | 7.33 | 7.11 | 7.29 | +2.39% | 22,745 | 16,425,695 |
| 2024-03-28 | 6.95 | 7.17 | 6.91 | 7.12 | +2.45% | 20,072 | 14,214,492 |
| 2024-03-27 | 7.09 | 7.14 | 6.92 | 6.95 | -1.97% | 18,938 | 13,293,848 |
| 2024-03-26 | 7 | 7.16 | 6.95 | 7.09 | +0.28% | 26,230 | 18,489,058 |
| 2024-03-25 | 7.22 | 7.29 | 7.04 | 7.07 | -2.62% | 27,397 | 19,582,558 |
| 2024-03-22 | 7.46 | 7.55 | 7.25 | 7.26 | -2.94% | 25,767 | 18,930,925 |
| 2024-03-21 | 7.45 | 7.53 | 7.3 | 7.48 | +1.22% | 32,372 | 24,130,313 |
| 2024-03-20 | 7.38 | 7.43 | 7.29 | 7.39 | +0.82% | 19,621 | 14,444,507 |
| 2024-03-19 | 7.46 | 7.48 | 7.3 | 7.33 | -0.81% | 22,506 | 16,641,995 |
| 2024-03-18 | 7.22 | 7.4 | 7.19 | 7.39 | +2.78% | 21,895 | 16,005,951 |
| 2024-03-15 | 7.04 | 7.19 | 7 | 7.19 | +2.28% | 19,708 | 13,996,513 |
| 2024-03-14 | 7.06 | 7.12 | 6.92 | 7.03 | -0.28% | 20,640 | 14,505,930 |
| 2024-03-13 | 7.08 | 7.14 | 6.96 | 7.05 | -0.56% | 18,625 | 13,079,856 |
| 2024-03-12 | 6.95 | 7.1 | 6.91 | 7.09 | +2.16% | 26,106 | 18,294,290 |
| 2024-03-11 | 6.77 | 6.95 | 6.71 | 6.94 | +2.81% | 23,477 | 16,055,812 |
| 2024-03-08 | 6.76 | 6.78 | 6.56 | 6.75 | +0.6% | 19,480 | 12,994,859 |
| 2024-03-07 | 6.69 | 6.87 | 6.64 | 6.71 | +0.75% | 23,059 | 15,568,390 |
| 2024-03-06 | 6.52 | 6.69 | 6.5 | 6.66 | +1.68% | 19,811 | 13,113,467 |
| 2024-03-05 | 6.75 | 6.76 | 6.53 | 6.55 | -3.11% | 29,477 | 19,468,052 |
| 2024-03-04 | 6.94 | 6.94 | 6.68 | 6.76 | -2.59% | 29,848 | 20,192,310 |
| 2024-03-01 | 6.97 | 7.1 | 6.77 | 6.94 | -0.14% | 24,291 | 16,768,461 |
| 2024-02-29 | 6.58 | 7 | 6.48 | 6.95 | +3.12% | 52,926 | 36,090,907 |
| 2024-02-28 | 7.47 | 7.77 | 6.74 | 6.74 | -10.01% | 67,174 | 48,174,642 |
| 2024-02-27 | 7.39 | 7.59 | 7.21 | 7.49 | +1.35% | 32,777 | 24,492,456 |
| 2024-02-26 | 7.08 | 7.65 | 6.96 | 7.39 | +4.67% | 42,218 | 30,938,319 |
| 2024-02-23 | 6.73 | 7.08 | 6.73 | 7.06 | +4.9% | 32,141 | 22,166,041 |
| 2024-02-22 | 6.57 | 6.79 | 6.49 | 6.73 | +2.44% | 28,911 | 19,260,597 |
| 2024-02-21 | 6.34 | 6.78 | 6.18 | 6.57 | +2.82% | 39,359 | 25,887,117 |
| 2024-02-20 | 6.44 | 6.48 | 6.23 | 6.39 | -1.24% | 31,891 | 20,268,349 |
| 2024-02-19 | 6 | 6.47 | 5.99 | 6.47 | +9.11% | 62,620 | 38,970,501 |
| 2024-02-08 | 5.43 | 5.98 | 5.3 | 5.93 | +8.21% | 68,362 | 38,529,361 |
| 2024-02-07 | 6.07 | 6.07 | 5.46 | 5.48 | -9.72% | 86,933 | 48,581,495 |
| 2024-02-06 | 6.01 | 6.38 | 5.88 | 6.07 | -7.04% | 65,728 | 39,473,546 |
| 2024-02-05 | 7.16 | 7.23 | 6.53 | 6.53 | -9.93% | 60,509 | 40,039,080 |
| 2024-02-02 | 7.93 | 8.3 | 7.07 | 7.25 | -4.35% | 49,167 | 37,376,380 |
| 2024-02-01 | 7.7 | 7.77 | 7.3 | 7.58 | -2.45% | 40,179 | 30,323,848 |
| 2024-01-31 | 8.43 | 8.46 | 7.66 | 7.77 | -6.61% | 33,516 | 26,787,530 |
| 2024-01-30 | 8.57 | 8.64 | 8.27 | 8.32 | -3.03% | 25,510 | 21,552,002 |
| 2024-01-29 | 9.06 | 9.09 | 8.55 | 8.58 | -5.3% | 26,479 | 23,098,715 |
| 2024-01-26 | 8.9 | 9.19 | 8.9 | 9.06 | +2.03% | 35,592 | 32,298,920 |
| 2024-01-25 | 8.65 | 8.89 | 8.63 | 8.88 | +2.9% | 25,431 | 22,348,656 |
| 2024-01-24 | 8.44 | 8.75 | 8.26 | 8.63 | +2.98% | 33,694 | 28,758,480 |
| 2024-01-23 | 8.57 | 8.61 | 8.14 | 8.38 | -2.78% | 43,733 | 36,317,627 |
| 2024-01-22 | 9.15 | 9.24 | 8.51 | 8.62 | -5.79% | 45,416 | 39,660,454 |
| 2024-01-19 | 9.33 | 9.37 | 9.1 | 9.15 | -1.61% | 25,846 | 23,829,823 |
| 2024-01-18 | 9.53 | 9.61 | 9.03 | 9.3 | -2.31% | 30,157 | 27,823,624 |
| 2024-01-17 | 9.81 | 9.86 | 9.49 | 9.52 | -3.15% | 23,754 | 22,915,789 |
| 2024-01-16 | 9.92 | 10.03 | 9.68 | 9.83 | -0.91% | 25,866 | 25,407,144 |
| 2024-01-15 | 9.72 | 10.01 | 9.68 | 9.92 | +2.06% | 30,020 | 29,723,866 |
| 2024-01-12 | 9.92 | 10.04 | 9.7 | 9.72 | -2.31% | 25,776 | 25,364,196 |
| 2024-01-11 | 9.79 | 9.98 | 9.74 | 9.95 | +1.32% | 31,060 | 30,656,628 |
| 2024-01-10 | 9.79 | 9.91 | 9.63 | 9.82 | +0.31% | 28,471 | 27,890,372 |
| 2024-01-09 | 9.59 | 9.85 | 9.54 | 9.79 | +2.73% | 28,519 | 27,721,651 |
| 2024-01-08 | 9.65 | 9.69 | 9.52 | 9.53 | -1.04% | 12,579 | 12,068,172 |
| 2024-01-05 | 9.75 | 9.84 | 9.57 | 9.63 | -1.23% | 16,694 | 16,173,313 |
| 2024-01-04 | 9.7 | 9.8 | 9.6 | 9.75 | +0.72% | 18,913 | 18,366,175 |
| 2024-01-03 | 9.56 | 9.73 | 9.54 | 9.68 | +1.26% | 19,085 | 18,392,712 |
| 2024-01-02 | 9.42 | 9.64 | 9.41 | 9.56 | +1.38% | 14,989 | 14,334,947 |
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：