股票概览
8.06
-1.83%
-0.15
8.19
开盘价
8.2
最高价
8
最低价
146,915
成交量
数据更新至: 2024-12-31
技术指标
8.17
MA5 (5日均线)
8.21
MA10 (10日均线)
8.32
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 | 8.19 | 8.2 | 8 | 8.06 | -1.83% | 146,915 | 118,950,012 |
| 2024-12-30 | 8.22 | 8.23 | 8.13 | 8.21 | +0.12% | 100,634 | 82,303,794 |
| 2024-12-27 | 8.19 | 8.24 | 8.13 | 8.2 | +0.24% | 90,431 | 74,172,798 |
| 2024-12-26 | 8.18 | 8.23 | 8.16 | 8.18 | -0.37% | 71,120 | 58,243,507 |
| 2024-12-25 | 8.19 | 8.23 | 8.13 | 8.21 | +0.24% | 93,645 | 76,549,395 |
| 2024-12-24 | 8.18 | 8.22 | 8.14 | 8.19 | +0.12% | 106,625 | 87,098,681 |
| 2024-12-23 | 8.29 | 8.31 | 8.16 | 8.18 | -1.8% | 131,740 | 108,303,018 |
| 2024-12-20 | 8.25 | 8.4 | 8.23 | 8.33 | +0.85% | 129,108 | 107,511,160 |
| 2024-12-19 | 8.23 | 8.28 | 8.13 | 8.26 | -0.36% | 122,244 | 100,406,772 |
| 2024-12-18 | 8.28 | 8.35 | 8.27 | 8.29 | -0.24% | 95,845 | 79,577,828 |
| 2024-12-17 | 8.35 | 8.42 | 8.26 | 8.31 | -0.72% | 136,277 | 113,332,842 |
| 2024-12-16 | 8.42 | 8.47 | 8.35 | 8.37 | -0.59% | 113,727 | 95,481,743 |
| 2024-12-13 | 8.6 | 8.61 | 8.41 | 8.42 | -2.09% | 198,710 | 168,297,514 |
| 2024-12-12 | 8.51 | 8.64 | 8.48 | 8.6 | +0.94% | 166,068 | 142,478,137 |
| 2024-12-11 | 8.43 | 8.54 | 8.43 | 8.52 | +0.71% | 119,844 | 101,870,809 |
| 2024-12-10 | 8.62 | 8.66 | 8.43 | 8.46 | +0.24% | 195,271 | 166,574,252 |
| 2024-12-09 | 8.54 | 8.64 | 8.41 | 8.44 | -0.47% | 161,816 | 137,635,157 |
| 2024-12-06 | 8.35 | 8.49 | 8.31 | 8.48 | +1.56% | 178,372 | 150,051,387 |
| 2024-12-05 | 8.34 | 8.38 | 8.29 | 8.35 | +0.24% | 101,842 | 84,920,978 |
| 2024-12-04 | 8.46 | 8.46 | 8.31 | 8.33 | -1.77% | 170,348 | 142,833,960 |
| 2024-12-03 | 8.5 | 8.52 | 8.41 | 8.48 | -0.47% | 131,864 | 111,493,416 |
| 2024-12-02 | 8.44 | 8.57 | 8.39 | 8.52 | +0.95% | 159,143 | 135,257,505 |
| 2024-11-29 | 8.4 | 8.51 | 8.36 | 8.44 | +0.48% | 157,668 | 132,941,757 |
| 2024-11-28 | 8.47 | 8.5 | 8.37 | 8.4 | -1.06% | 113,445 | 95,553,909 |
| 2024-11-27 | 8.4 | 8.5 | 8.3 | 8.49 | +0.95% | 128,013 | 107,555,990 |
| 2024-11-26 | 8.34 | 8.55 | 8.31 | 8.41 | +0.6% | 141,007 | 118,940,025 |
| 2024-11-25 | 8.34 | 8.44 | 8.26 | 8.36 | +0.24% | 125,114 | 104,420,666 |
| 2024-11-22 | 8.69 | 8.69 | 8.34 | 8.34 | -4.03% | 209,723 | 178,249,005 |
| 2024-11-21 | 8.7 | 8.82 | 8.62 | 8.69 | -0.57% | 135,182 | 117,558,824 |
| 2024-11-20 | 8.55 | 8.77 | 8.52 | 8.74 | +2.22% | 240,756 | 209,380,616 |
| 2024-11-19 | 8.53 | 8.61 | 8.44 | 8.55 | +0.12% | 199,374 | 170,120,315 |
| 2024-11-18 | 8.62 | 8.71 | 8.5 | 8.54 | -0.7% | 200,791 | 172,871,925 |
| 2024-11-15 | 8.73 | 8.77 | 8.6 | 8.6 | -1.49% | 198,093 | 172,250,621 |
| 2024-11-14 | 8.93 | 8.97 | 8.72 | 8.73 | -2.24% | 206,251 | 181,936,740 |
| 2024-11-13 | 8.94 | 9 | 8.77 | 8.93 | -0.45% | 281,589 | 249,714,965 |
| 2024-11-12 | 8.78 | 9.17 | 8.77 | 8.97 | +2.28% | 712,145 | 642,045,646 |
| 2024-11-11 | 8.75 | 8.8 | 8.63 | 8.77 | +0.46% | 260,553 | 227,321,008 |
| 2024-11-08 | 8.87 | 8.93 | 8.69 | 8.73 | -1.02% | 296,272 | 260,400,417 |
| 2024-11-07 | 8.6 | 8.83 | 8.59 | 8.82 | +1.26% | 267,468 | 234,867,939 |
| 2024-11-06 | 8.96 | 8.97 | 8.68 | 8.71 | -2.57% | 370,321 | 325,489,390 |
| 2024-11-05 | 8.67 | 8.95 | 8.63 | 8.94 | +4.2% | 440,946 | 388,297,189 |
| 2024-11-04 | 8.47 | 8.6 | 8.4 | 8.58 | +1.3% | 240,660 | 205,885,850 |
| 2024-11-01 | 8.45 | 8.55 | 8.31 | 8.47 | +0.12% | 316,209 | 267,901,109 |
| 2024-10-31 | 8.33 | 8.57 | 8.3 | 8.46 | +2.05% | 338,048 | 284,366,305 |
| 2024-10-30 | 8.33 | 8.46 | 8.22 | 8.29 | -1.66% | 201,856 | 167,920,890 |
| 2024-10-29 | 8.58 | 8.63 | 8.32 | 8.43 | -1.86% | 290,517 | 245,201,760 |
| 2024-10-28 | 8.36 | 8.6 | 8.34 | 8.59 | +2.75% | 294,214 | 250,128,368 |
| 2024-10-25 | 8.32 | 8.39 | 8.24 | 8.36 | 0% | 287,814 | 239,115,946 |
| 2024-10-24 | 8.24 | 8.4 | 8.23 | 8.36 | +1.46% | 260,752 | 217,512,533 |
| 2024-10-23 | 8.24 | 8.31 | 8.17 | 8.24 | 0% | 214,364 | 176,841,858 |
| 2024-10-22 | 8.03 | 8.24 | 7.99 | 8.24 | +3.26% | 291,318 | 237,195,623 |
| 2024-10-21 | 8 | 8.05 | 7.89 | 7.98 | +0.88% | 248,960 | 198,722,619 |
| 2024-10-18 | 7.75 | 8.04 | 7.71 | 7.91 | +2.2% | 297,732 | 234,750,496 |
| 2024-10-17 | 7.94 | 7.96 | 7.74 | 7.74 | -1.65% | 185,583 | 145,241,062 |
| 2024-10-16 | 7.76 | 7.98 | 7.75 | 7.87 | +0.51% | 158,308 | 124,669,601 |
| 2024-10-15 | 7.88 | 8 | 7.83 | 7.83 | -1.14% | 181,994 | 143,785,032 |
| 2024-10-14 | 7.94 | 8 | 7.76 | 7.92 | +0.13% | 205,736 | 162,088,541 |
| 2024-10-11 | 8.18 | 8.21 | 7.83 | 7.91 | -3.77% | 280,264 | 223,797,036 |
| 2024-10-10 | 8.27 | 8.54 | 8.21 | 8.22 | -0.6% | 289,481 | 241,716,389 |
| 2024-10-09 | 8.87 | 8.87 | 8.22 | 8.27 | -7.49% | 460,505 | 390,148,390 |
| 2024-10-08 | 9.6 | 9.64 | 8.58 | 8.94 | +1.94% | 845,177 | 767,502,259 |
| 2024-09-30 | 8.52 | 8.92 | 8.31 | 8.77 | +6.95% | 624,457 | 540,263,882 |
| 2024-09-27 | 7.89 | 8.22 | 7.88 | 8.2 | +5.81% | 263,915 | 212,122,590 |
| 2024-09-26 | 7.35 | 7.75 | 7.31 | 7.75 | +5.73% | 228,458 | 172,108,239 |
| 2024-09-25 | 7.38 | 7.52 | 7.33 | 7.33 | +0.41% | 186,186 | 138,375,133 |
| 2024-09-24 | 7.08 | 7.33 | 7.08 | 7.3 | +3.4% | 174,469 | 125,983,136 |
| 2024-09-23 | 7.1 | 7.14 | 7.03 | 7.06 | -0.14% | 64,565 | 45,665,139 |
| 2024-09-20 | 7.2 | 7.2 | 7.03 | 7.07 | -1.81% | 95,945 | 67,972,805 |
| 2024-09-19 | 7.17 | 7.39 | 7.11 | 7.2 | +0.98% | 122,488 | 88,557,621 |
| 2024-09-18 | 7.22 | 7.25 | 7.02 | 7.13 | -1.11% | 99,897 | 70,826,390 |
| 2024-09-13 | 7.36 | 7.42 | 7.2 | 7.21 | -2.17% | 85,498 | 62,166,354 |
| 2024-09-12 | 7.42 | 7.57 | 7.33 | 7.37 | -0.81% | 97,161 | 72,154,603 |
| 2024-09-11 | 7.27 | 7.46 | 7.24 | 7.43 | +1.5% | 99,582 | 73,415,175 |
| 2024-09-10 | 7.47 | 7.51 | 7.18 | 7.32 | -1.61% | 140,684 | 102,483,265 |
| 2024-09-09 | 7.54 | 7.6 | 7.41 | 7.44 | -1.85% | 89,484 | 67,062,482 |
| 2024-09-06 | 7.73 | 7.8 | 7.53 | 7.58 | -1.81% | 127,949 | 97,787,072 |
| 2024-09-05 | 7.62 | 7.74 | 7.6 | 7.72 | +1.45% | 102,622 | 78,936,227 |
| 2024-09-04 | 7.5 | 7.65 | 7.42 | 7.61 | +1.06% | 106,478 | 80,703,471 |
| 2024-09-03 | 7.53 | 7.69 | 7.48 | 7.53 | +0.27% | 130,797 | 99,163,368 |
| 2024-09-02 | 7.83 | 7.84 | 7.35 | 7.51 | -5.53% | 385,054 | 290,257,306 |
| 2024-08-30 | 7.93 | 8.06 | 7.79 | 7.95 | +0.38% | 155,789 | 123,667,817 |
| 2024-08-29 | 7.69 | 7.95 | 7.69 | 7.92 | +2.46% | 106,130 | 83,452,437 |
| 2024-08-28 | 7.77 | 7.83 | 7.72 | 7.73 | -0.77% | 61,067 | 47,478,258 |
| 2024-08-27 | 7.79 | 7.87 | 7.77 | 7.79 | +0.13% | 53,076 | 41,464,758 |
| 2024-08-26 | 7.74 | 7.81 | 7.65 | 7.78 | +0.91% | 76,155 | 58,792,120 |
| 2024-08-23 | 7.78 | 7.85 | 7.71 | 7.71 | -1.03% | 72,041 | 55,920,927 |
| 2024-08-22 | 7.9 | 7.95 | 7.78 | 7.79 | -1.27% | 83,019 | 65,069,455 |
| 2024-08-21 | 7.96 | 8.04 | 7.88 | 7.89 | -1% | 57,480 | 45,639,984 |
| 2024-08-20 | 8.06 | 8.07 | 7.8 | 7.97 | -1.36% | 112,953 | 89,816,874 |
| 2024-08-19 | 8.11 | 8.16 | 8.05 | 8.08 | -0.37% | 75,178 | 60,775,184 |
| 2024-08-16 | 8.13 | 8.14 | 8.04 | 8.11 | -0.12% | 79,508 | 64,309,721 |
| 2024-08-15 | 8.04 | 8.15 | 8 | 8.12 | +0.87% | 109,154 | 88,313,679 |
| 2024-08-14 | 8.07 | 8.08 | 7.96 | 8.05 | -0.37% | 102,281 | 81,957,704 |
| 2024-08-13 | 8.08 | 8.1 | 7.98 | 8.08 | -0.25% | 91,219 | 73,238,660 |
| 2024-08-12 | 8 | 8.17 | 8 | 8.1 | +0.87% | 109,478 | 88,769,206 |
| 2024-08-09 | 8.13 | 8.2 | 8.01 | 8.03 | -1.11% | 116,642 | 94,292,122 |
| 2024-08-08 | 8.08 | 8.18 | 8.06 | 8.12 | +0.5% | 88,744 | 72,107,941 |
| 2024-08-07 | 8.14 | 8.14 | 8.03 | 8.08 | -0.86% | 90,242 | 72,978,437 |
| 2024-08-06 | 8.01 | 8.16 | 8.01 | 8.15 | +1.75% | 144,726 | 117,388,161 |
| 2024-08-05 | 8.03 | 8.22 | 7.98 | 8.01 | -0.87% | 160,070 | 129,542,685 |
| 2024-08-02 | 8.05 | 8.26 | 8.03 | 8.08 | +0.12% | 155,999 | 127,161,920 |
| 2024-08-01 | 8.28 | 8.31 | 8.05 | 8.07 | -1.1% | 162,456 | 132,628,221 |
| 2024-07-31 | 7.76 | 8.18 | 7.72 | 8.16 | +5.02% | 233,314 | 187,118,433 |
| 2024-07-30 | 7.72 | 7.81 | 7.69 | 7.77 | +0.78% | 74,378 | 57,555,041 |
| 2024-07-29 | 7.79 | 7.79 | 7.66 | 7.71 | -1.03% | 88,158 | 67,994,153 |
| 2024-07-26 | 7.78 | 7.8 | 7.65 | 7.79 | +0.65% | 80,113 | 62,126,695 |
| 2024-07-25 | 7.65 | 7.8 | 7.63 | 7.74 | +1.31% | 105,678 | 81,741,842 |
| 2024-07-24 | 7.74 | 7.85 | 7.62 | 7.64 | -1.67% | 117,872 | 90,896,648 |
| 2024-07-23 | 8.12 | 8.13 | 7.76 | 7.77 | -4.31% | 223,670 | 176,997,063 |
| 2024-07-22 | 8.01 | 8.14 | 7.95 | 8.12 | +1.37% | 137,579 | 110,967,652 |
| 2024-07-19 | 7.92 | 8.06 | 7.85 | 8.01 | +1.39% | 129,646 | 103,395,131 |
| 2024-07-18 | 7.73 | 7.9 | 7.66 | 7.9 | +1.94% | 159,237 | 124,402,999 |
| 2024-07-17 | 7.74 | 7.76 | 7.62 | 7.75 | +0.65% | 148,586 | 114,470,792 |
| 2024-07-16 | 7.73 | 7.74 | 7.64 | 7.7 | -0.13% | 86,806 | 66,741,364 |
| 2024-07-15 | 7.7 | 7.75 | 7.55 | 7.71 | 0% | 168,190 | 129,013,257 |
| 2024-07-12 | 7.59 | 7.8 | 7.57 | 7.71 | +0.92% | 317,464 | 243,523,030 |
| 2024-07-11 | 7.36 | 7.83 | 7.36 | 7.64 | -4.98% | 620,784 | 470,392,499 |
| 2024-07-10 | 8.09 | 8.2 | 8.02 | 8.04 | -1.23% | 146,956 | 119,020,593 |
| 2024-07-09 | 8.12 | 8.17 | 7.99 | 8.14 | +0.99% | 168,021 | 135,990,003 |
| 2024-07-08 | 8.29 | 8.4 | 8.03 | 8.06 | -2.07% | 119,226 | 97,041,327 |
| 2024-07-05 | 7.98 | 8.27 | 7.95 | 8.23 | +3.13% | 161,391 | 131,214,495 |
| 2024-07-04 | 8.23 | 8.28 | 7.95 | 7.98 | -3.39% | 200,317 | 161,610,948 |
| 2024-07-03 | 8.39 | 8.41 | 8.22 | 8.26 | -1.55% | 132,056 | 109,498,297 |
| 2024-07-02 | 8.48 | 8.49 | 8.37 | 8.39 | -1.06% | 112,120 | 94,212,245 |
| 2024-07-01 | 8.39 | 8.57 | 8.3 | 8.48 | +1.31% | 149,296 | 126,149,030 |
| 2024-06-28 | 8.44 | 8.54 | 8.35 | 8.37 | -0.83% | 138,002 | 116,486,780 |
| 2024-06-27 | 8.62 | 8.62 | 8.42 | 8.44 | -2.31% | 130,263 | 110,511,379 |
| 2024-06-26 | 8.54 | 8.68 | 8.5 | 8.64 | +1.29% | 120,616 | 103,549,498 |
| 2024-06-25 | 8.63 | 8.7 | 8.49 | 8.53 | -1.16% | 142,946 | 122,544,951 |
| 2024-06-24 | 8.84 | 8.85 | 8.62 | 8.63 | -2.49% | 118,775 | 103,193,169 |
| 2024-06-21 | 8.73 | 8.99 | 8.69 | 8.85 | +1.37% | 129,107 | 114,408,027 |
| 2024-06-20 | 8.87 | 8.94 | 8.7 | 8.73 | -1.69% | 136,074 | 119,553,294 |
| 2024-06-19 | 9.05 | 9.06 | 8.86 | 8.88 | -1.99% | 192,199 | 171,660,988 |
| 2024-06-18 | 9.1 | 9.13 | 9.03 | 9.06 | -0.33% | 108,045 | 97,977,829 |
| 2024-06-17 | 9.02 | 9.14 | 9 | 9.09 | +0.44% | 89,033 | 80,826,059 |
| 2024-06-14 | 9 | 9.07 | 8.92 | 9.05 | +0.44% | 140,646 | 126,595,424 |
| 2024-06-13 | 9.08 | 9.1 | 8.98 | 9.01 | -0.99% | 118,988 | 107,407,206 |
| 2024-06-12 | 9.1 | 9.16 | 9.05 | 9.1 | +0.11% | 105,825 | 96,263,534 |
| 2024-06-11 | 9.05 | 9.12 | 8.95 | 9.09 | +0.44% | 119,599 | 108,267,503 |
| 2024-06-07 | 9.13 | 9.17 | 9 | 9.05 | -0.22% | 114,272 | 103,624,657 |
| 2024-06-06 | 9.15 | 9.21 | 9.05 | 9.07 | -1.09% | 124,476 | 113,343,360 |
| 2024-06-05 | 9.26 | 9.31 | 9.13 | 9.17 | -0.86% | 128,690 | 118,887,938 |
| 2024-06-04 | 9.05 | 9.29 | 9.03 | 9.25 | +2.21% | 184,697 | 169,037,202 |
| 2024-06-03 | 9.18 | 9.21 | 9.01 | 9.05 | -1.42% | 197,090 | 179,034,005 |
| 2024-05-31 | 9.21 | 9.29 | 9.17 | 9.18 | -0.22% | 133,794 | 123,180,045 |
| 2024-05-30 | 9.29 | 9.36 | 9.16 | 9.2 | -1.29% | 192,298 | 177,638,953 |
| 2024-05-29 | 9.32 | 9.4 | 9.27 | 9.32 | -0.11% | 112,364 | 104,836,548 |
| 2024-05-28 | 9.45 | 9.46 | 9.33 | 9.33 | -1.58% | 121,871 | 114,316,023 |
| 2024-05-27 | 9.5 | 9.54 | 9.3 | 9.48 | -0.11% | 213,603 | 200,277,244 |
| 2024-05-24 | 9.53 | 9.67 | 9.48 | 9.49 | -0.94% | 153,366 | 146,301,021 |
| 2024-05-23 | 9.79 | 9.79 | 9.57 | 9.58 | -4.2% | 221,036 | 213,455,455 |
| 2024-05-22 | 10.01 | 10.05 | 9.96 | 10 | +0.1% | 143,358 | 143,183,155 |
| 2024-05-21 | 10.07 | 10.09 | 9.97 | 9.99 | -1.09% | 212,408 | 212,452,644 |
| 2024-05-20 | 10.08 | 10.11 | 10.02 | 10.1 | +0.2% | 218,113 | 219,391,790 |
| 2024-05-17 | 10 | 10.08 | 9.96 | 10.08 | +0.5% | 226,436 | 226,824,911 |
| 2024-05-16 | 10.07 | 10.1 | 10 | 10.03 | -0.3% | 228,792 | 229,754,381 |
| 2024-05-15 | 10.16 | 10.17 | 10.05 | 10.06 | -0.89% | 221,571 | 223,482,921 |
| 2024-05-14 | 10.1 | 10.27 | 10.08 | 10.15 | +0.3% | 255,236 | 259,615,327 |
| 2024-05-13 | 10.3 | 10.31 | 10.09 | 10.12 | -1.56% | 330,628 | 335,690,059 |
| 2024-05-10 | 10.36 | 10.49 | 10.28 | 10.28 | -1.44% | 298,613 | 308,908,922 |
| 2024-05-09 | 10.38 | 10.49 | 10.22 | 10.43 | +0.58% | 397,625 | 413,105,945 |
| 2024-05-08 | 10.6 | 10.88 | 10.35 | 10.37 | -0.1% | 540,972 | 568,255,068 |
| 2024-05-07 | 10.44 | 10.52 | 10.36 | 10.38 | -0.1% | 352,625 | 367,257,772 |
| 2024-05-06 | 10.2 | 10.44 | 10.15 | 10.39 | +2.97% | 626,614 | 647,192,835 |
| 2024-04-30 | 10.18 | 10.21 | 10.08 | 10.09 | -0.88% | 414,419 | 419,292,751 |
| 2024-04-29 | 10.31 | 10.31 | 10.05 | 10.18 | -3.87% | 836,848 | 848,867,510 |
| 2024-04-26 | 10.11 | 10.6 | 10.06 | 10.59 | +4.03% | 610,160 | 635,851,004 |
| 2024-04-25 | 9.93 | 10.32 | 9.93 | 10.18 | +2.62% | 491,039 | 498,510,738 |
| 2024-04-24 | 10.38 | 10.38 | 9.83 | 9.92 | -4.34% | 657,817 | 658,250,301 |
| 2024-04-23 | 10.3 | 10.44 | 9.99 | 10.37 | +0.58% | 454,503 | 465,378,970 |
| 2024-04-22 | 10.04 | 10.37 | 10.01 | 10.31 | +2.79% | 328,713 | 336,989,322 |
| 2024-04-19 | 10.1 | 10.12 | 9.91 | 10.03 | -1.18% | 294,313 | 294,392,239 |
| 2024-04-18 | 10.1 | 10.29 | 10.01 | 10.15 | +0.4% | 246,985 | 251,304,993 |
| 2024-04-17 | 9.98 | 10.16 | 9.97 | 10.11 | +1.71% | 227,163 | 228,468,735 |
| 2024-04-16 | 10.02 | 10.24 | 9.91 | 9.94 | -1.19% | 315,324 | 317,717,332 |
| 2024-04-15 | 10.01 | 10.23 | 9.9 | 10.06 | +0.3% | 277,442 | 279,725,523 |
| 2024-04-12 | 10.1 | 10.18 | 10 | 10.03 | -0.4% | 196,320 | 197,474,794 |
| 2024-04-11 | 10.1 | 10.22 | 10.05 | 10.07 | -1.18% | 188,530 | 191,012,348 |
| 2024-04-10 | 10.27 | 10.38 | 10.15 | 10.19 | -0.88% | 172,524 | 176,896,050 |
| 2024-04-09 | 10.19 | 10.29 | 10.01 | 10.28 | +0.69% | 190,490 | 193,419,937 |
| 2024-04-08 | 10.6 | 10.6 | 10.17 | 10.21 | -3.5% | 244,404 | 252,768,812 |
| 2024-04-03 | 10.61 | 10.75 | 10.54 | 10.58 | -1.03% | 229,874 | 243,994,875 |
| 2024-04-02 | 10.81 | 11.09 | 10.62 | 10.69 | -2.11% | 343,429 | 371,703,677 |
| 2024-04-01 | 10.29 | 10.93 | 10.29 | 10.92 | +6.54% | 526,208 | 563,925,247 |
| 2024-03-29 | 10.05 | 10.31 | 10.05 | 10.25 | +3.33% | 246,202 | 250,309,813 |
| 2024-03-28 | 9.88 | 10.04 | 9.82 | 9.92 | +0.3% | 134,448 | 133,653,878 |
| 2024-03-27 | 10 | 10.03 | 9.88 | 9.89 | -0.6% | 121,903 | 121,491,160 |
| 2024-03-26 | 9.9 | 10 | 9.86 | 9.95 | +0.51% | 135,593 | 134,833,287 |
| 2024-03-25 | 10.13 | 10.15 | 9.88 | 9.9 | -2.37% | 211,540 | 211,767,965 |
| 2024-03-22 | 10.37 | 10.4 | 10.05 | 10.14 | -2.5% | 181,890 | 184,891,095 |
| 2024-03-21 | 10.42 | 10.53 | 10.36 | 10.4 | -0.19% | 150,774 | 157,384,009 |
| 2024-03-20 | 10.32 | 10.46 | 10.24 | 10.42 | +0.29% | 175,060 | 181,376,951 |
| 2024-03-19 | 10.38 | 10.6 | 10.3 | 10.39 | +0.19% | 267,467 | 279,375,482 |
| 2024-03-18 | 10.2 | 10.37 | 10.13 | 10.37 | +1.77% | 273,954 | 281,244,401 |
| 2024-03-15 | 10.06 | 10.21 | 10.02 | 10.19 | +0.99% | 228,149 | 231,019,193 |
| 2024-03-14 | 10.28 | 10.37 | 10.05 | 10.09 | 0% | 304,763 | 310,621,007 |
| 2024-03-13 | 10.18 | 10.19 | 9.96 | 10.09 | -0.88% | 227,894 | 229,170,692 |
| 2024-03-12 | 10.17 | 10.32 | 10.13 | 10.18 | +0.69% | 214,565 | 219,228,543 |
| 2024-03-11 | 10.01 | 10.14 | 9.92 | 10.11 | +1% | 195,606 | 196,551,601 |
| 2024-03-08 | 9.92 | 10.12 | 9.9 | 10.01 | +1.01% | 197,447 | 197,388,167 |
| 2024-03-07 | 10.15 | 10.2 | 9.89 | 9.91 | -2.36% | 257,961 | 259,018,969 |
| 2024-03-06 | 10.26 | 10.29 | 10.08 | 10.15 | -0.88% | 181,335 | 184,251,515 |
| 2024-03-05 | 10.46 | 10.46 | 10.22 | 10.24 | -2.1% | 227,098 | 233,938,495 |
| 2024-03-04 | 10.26 | 10.52 | 10.25 | 10.46 | +1.36% | 270,695 | 281,518,264 |
| 2024-03-01 | 10.47 | 10.48 | 10.21 | 10.32 | -0.67% | 224,115 | 230,628,217 |
| 2024-02-29 | 10.17 | 10.4 | 10.11 | 10.39 | +2.16% | 307,817 | 316,732,018 |
| 2024-02-28 | 10.37 | 10.66 | 10.17 | 10.17 | -1.26% | 437,558 | 457,286,780 |
| 2024-02-27 | 10.2 | 10.3 | 10.12 | 10.3 | +0.78% | 267,480 | 272,629,517 |
| 2024-02-26 | 10.19 | 10.34 | 10.03 | 10.22 | +0.2% | 335,516 | 341,823,907 |
| 2024-02-23 | 10.35 | 10.39 | 10.06 | 10.2 | -0.2% | 311,108 | 316,157,824 |
| 2024-02-22 | 10.25 | 10.3 | 10.1 | 10.22 | -0.29% | 223,787 | 227,712,332 |
| 2024-02-21 | 10.3 | 10.44 | 10.22 | 10.25 | -1.63% | 354,115 | 365,853,469 |
| 2024-02-20 | 10.29 | 10.57 | 10.2 | 10.42 | +0.58% | 316,913 | 330,910,094 |
| 2024-02-19 | 10.61 | 10.68 | 10.16 | 10.36 | -0.38% | 369,410 | 382,087,521 |
| 2024-02-08 | 10.49 | 10.69 | 10.24 | 10.4 | -0.76% | 446,550 | 467,426,093 |
| 2024-02-07 | 9.78 | 10.48 | 9.75 | 10.48 | +8.94% | 603,536 | 617,477,304 |
| 2024-02-06 | 8.72 | 9.66 | 8.67 | 9.62 | +9.57% | 445,429 | 416,192,488 |
| 2024-02-05 | 8.95 | 9 | 8.4 | 8.78 | -1.79% | 349,811 | 305,352,720 |
| 2024-02-02 | 9.35 | 9.39 | 8.68 | 8.94 | -4.08% | 294,465 | 265,837,750 |
| 2024-02-01 | 9.28 | 9.51 | 9.2 | 9.32 | +0.22% | 236,660 | 221,140,461 |
| 2024-01-31 | 9.64 | 9.7 | 9.27 | 9.3 | -3.53% | 354,022 | 334,800,573 |
| 2024-01-30 | 9.44 | 9.88 | 9.3 | 9.64 | +4.78% | 528,625 | 513,235,882 |
| 2024-01-29 | 9.42 | 9.56 | 9.13 | 9.2 | -2.44% | 226,402 | 209,559,764 |
| 2024-01-26 | 9.59 | 9.64 | 9.38 | 9.43 | -1.67% | 139,531 | 133,040,737 |
| 2024-01-25 | 9.47 | 9.65 | 9.32 | 9.59 | +1.48% | 179,673 | 171,190,882 |
| 2024-01-24 | 9.45 | 9.53 | 9.07 | 9.45 | +0.85% | 168,393 | 156,907,726 |
| 2024-01-23 | 9.34 | 9.45 | 9.22 | 9.37 | +0.43% | 210,116 | 195,695,967 |
| 2024-01-22 | 9.88 | 9.9 | 9.25 | 9.33 | -5.57% | 216,420 | 206,524,172 |
| 2024-01-19 | 9.95 | 10.05 | 9.85 | 9.88 | -0.9% | 106,246 | 105,477,552 |
| 2024-01-18 | 9.83 | 9.99 | 9.63 | 9.97 | +0.81% | 287,235 | 281,307,549 |
| 2024-01-17 | 10.23 | 10.68 | 9.89 | 9.89 | -3.23% | 238,469 | 241,773,003 |
| 2024-01-16 | 10.22 | 10.39 | 10.08 | 10.22 | +0.49% | 157,869 | 161,428,450 |
| 2024-01-15 | 10.12 | 10.3 | 10.06 | 10.17 | -0.1% | 147,412 | 150,254,278 |
| 2024-01-12 | 10.28 | 10.37 | 10.17 | 10.18 | -1.17% | 117,677 | 120,932,957 |
| 2024-01-11 | 10.15 | 10.34 | 10.1 | 10.3 | +1.38% | 175,596 | 179,762,968 |
| 2024-01-10 | 10.16 | 10.25 | 10.03 | 10.16 | -0.1% | 114,346 | 116,286,986 |
| 2024-01-09 | 10.1 | 10.22 | 10.02 | 10.17 | +0.69% | 138,738 | 140,747,135 |
| 2024-01-08 | 10.29 | 10.35 | 10.08 | 10.1 | -2.51% | 180,827 | 183,588,996 |
| 2024-01-05 | 10.62 | 10.65 | 10.29 | 10.36 | -2.81% | 207,904 | 216,657,688 |
| 2024-01-04 | 10.78 | 10.81 | 10.55 | 10.66 | -1.11% | 149,834 | 159,161,559 |
| 2024-01-03 | 10.76 | 10.98 | 10.73 | 10.78 | -0.37% | 152,669 | 165,212,238 |
| 2024-01-02 | 10.83 | 10.94 | 10.75 | 10.82 | -0.09% | 161,658 | 175,136,998 |
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：