股票概览
8.62
-0.92%
-0.08
8.7
开盘价
8.74
最高价
8.62
最低价
156,367
成交量
数据更新至: 2024-12-31
技术指标
8.73
MA5 (5日均线)
8.78
MA10 (10日均线)
8.85
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 | 8.7 | 8.74 | 8.62 | 8.62 | -0.92% | 156,367 | 135,589,623 |
| 2024-12-30 | 8.74 | 8.75 | 8.68 | 8.7 | -0.68% | 109,866 | 95,688,140 |
| 2024-12-27 | 8.77 | 8.8 | 8.73 | 8.76 | 0% | 138,072 | 121,086,825 |
| 2024-12-26 | 8.81 | 8.87 | 8.75 | 8.76 | -0.57% | 103,463 | 91,042,800 |
| 2024-12-25 | 8.76 | 8.84 | 8.71 | 8.81 | +0.23% | 132,055 | 115,885,171 |
| 2024-12-24 | 8.65 | 8.81 | 8.63 | 8.79 | +1.03% | 151,269 | 131,630,908 |
| 2024-12-23 | 8.8 | 8.81 | 8.68 | 8.7 | -1.25% | 179,466 | 156,902,235 |
| 2024-12-20 | 8.86 | 8.89 | 8.8 | 8.81 | -0.9% | 130,479 | 115,275,300 |
| 2024-12-19 | 8.88 | 8.89 | 8.78 | 8.89 | -0.34% | 146,823 | 129,740,413 |
| 2024-12-18 | 8.96 | 8.99 | 8.91 | 8.92 | +0.11% | 116,084 | 103,866,853 |
| 2024-12-17 | 9 | 9.01 | 8.88 | 8.91 | -1.11% | 160,305 | 143,340,907 |
| 2024-12-16 | 9.02 | 9.11 | 8.97 | 9.01 | 0% | 166,397 | 149,963,497 |
| 2024-12-13 | 9.17 | 9.17 | 9.01 | 9.01 | -1.96% | 254,022 | 230,670,387 |
| 2024-12-12 | 9.1 | 9.2 | 9.07 | 9.19 | +1.21% | 355,834 | 325,320,107 |
| 2024-12-11 | 8.9 | 9.09 | 8.87 | 9.08 | +2.02% | 370,394 | 333,546,379 |
| 2024-12-10 | 9 | 9.05 | 8.89 | 8.9 | +0.11% | 264,359 | 237,010,037 |
| 2024-12-09 | 8.85 | 9.01 | 8.85 | 8.89 | +0.45% | 249,247 | 222,475,080 |
| 2024-12-06 | 8.74 | 8.86 | 8.73 | 8.85 | +1.26% | 236,302 | 208,414,708 |
| 2024-12-05 | 8.73 | 8.76 | 8.7 | 8.74 | +0.11% | 117,278 | 102,404,128 |
| 2024-12-04 | 8.8 | 8.8 | 8.71 | 8.73 | -0.91% | 145,298 | 127,229,673 |
| 2024-12-03 | 8.83 | 8.85 | 8.75 | 8.81 | -0.23% | 146,844 | 129,022,238 |
| 2024-12-02 | 8.75 | 8.87 | 8.74 | 8.83 | +0.68% | 176,699 | 155,731,931 |
| 2024-11-29 | 8.69 | 8.78 | 8.67 | 8.77 | +0.92% | 153,166 | 133,956,623 |
| 2024-11-28 | 8.7 | 8.74 | 8.67 | 8.69 | -0.46% | 119,342 | 103,895,222 |
| 2024-11-27 | 8.68 | 8.74 | 8.47 | 8.73 | +0.34% | 188,502 | 161,930,043 |
| 2024-11-26 | 8.71 | 8.76 | 8.68 | 8.7 | -0.23% | 120,564 | 105,128,006 |
| 2024-11-25 | 8.76 | 8.83 | 8.68 | 8.72 | -0.23% | 175,685 | 153,769,923 |
| 2024-11-22 | 9.02 | 9.06 | 8.71 | 8.74 | -2.56% | 279,643 | 247,893,813 |
| 2024-11-21 | 8.9 | 9.07 | 8.88 | 8.97 | +0.9% | 257,409 | 230,518,547 |
| 2024-11-20 | 8.85 | 8.89 | 8.81 | 8.89 | +0.45% | 184,842 | 163,623,750 |
| 2024-11-19 | 8.83 | 8.86 | 8.74 | 8.85 | +0.45% | 207,594 | 182,594,846 |
| 2024-11-18 | 8.82 | 8.95 | 8.8 | 8.81 | -0.11% | 257,081 | 227,880,523 |
| 2024-11-15 | 8.89 | 8.96 | 8.8 | 8.82 | -0.79% | 231,686 | 205,682,743 |
| 2024-11-14 | 8.98 | 9.08 | 8.87 | 8.89 | -1.11% | 294,480 | 264,155,731 |
| 2024-11-13 | 8.94 | 9.08 | 8.88 | 8.99 | +0.45% | 245,335 | 219,944,250 |
| 2024-11-12 | 8.91 | 9.13 | 8.89 | 8.95 | +0.11% | 365,825 | 330,272,099 |
| 2024-11-11 | 8.93 | 8.94 | 8.83 | 8.94 | -0.45% | 255,116 | 226,736,486 |
| 2024-11-08 | 9.1 | 9.15 | 8.93 | 8.98 | -1.21% | 322,370 | 291,122,370 |
| 2024-11-07 | 8.9 | 9.09 | 8.76 | 9.09 | +1.22% | 396,942 | 355,855,207 |
| 2024-11-06 | 9.04 | 9.07 | 8.9 | 8.98 | -0.44% | 291,779 | 262,382,333 |
| 2024-11-05 | 8.88 | 9.03 | 8.87 | 9.02 | +1.23% | 326,374 | 292,930,775 |
| 2024-11-04 | 8.83 | 8.91 | 8.77 | 8.91 | +0.91% | 166,231 | 147,063,693 |
| 2024-11-01 | 8.84 | 8.96 | 8.76 | 8.83 | -0.23% | 262,749 | 232,776,407 |
| 2024-10-31 | 8.81 | 8.88 | 8.76 | 8.85 | -0.11% | 228,638 | 201,798,232 |
| 2024-10-30 | 9 | 9.01 | 8.76 | 8.86 | -1.66% | 334,798 | 296,550,187 |
| 2024-10-29 | 9.11 | 9.15 | 8.96 | 9.01 | -0.99% | 291,895 | 264,378,437 |
| 2024-10-28 | 9.07 | 9.11 | 9.04 | 9.1 | +0.22% | 242,995 | 220,669,009 |
| 2024-10-25 | 9.1 | 9.12 | 9.03 | 9.08 | -0.22% | 241,146 | 218,931,743 |
| 2024-10-24 | 9.11 | 9.12 | 9.03 | 9.1 | -0.66% | 148,485 | 134,672,488 |
| 2024-10-23 | 9.21 | 9.27 | 9.13 | 9.16 | -0.54% | 248,832 | 228,384,047 |
| 2024-10-22 | 9.12 | 9.25 | 9.03 | 9.21 | +0.88% | 312,387 | 285,927,846 |
| 2024-10-21 | 9.15 | 9.23 | 9.03 | 9.13 | +1% | 378,402 | 345,622,827 |
| 2024-10-18 | 8.9 | 9.1 | 8.87 | 9.04 | +1.69% | 399,008 | 358,952,836 |
| 2024-10-17 | 9.04 | 9.09 | 8.86 | 8.89 | -1.66% | 229,216 | 205,088,229 |
| 2024-10-16 | 8.87 | 9.1 | 8.8 | 9.04 | +1.92% | 375,087 | 337,377,982 |
| 2024-10-15 | 9.03 | 9.03 | 8.85 | 8.87 | -2.1% | 269,378 | 240,470,768 |
| 2024-10-14 | 8.88 | 9.09 | 8.8 | 9.06 | +2.03% | 330,971 | 296,269,201 |
| 2024-10-11 | 9.05 | 9.2 | 8.77 | 8.88 | -1.11% | 376,851 | 339,317,214 |
| 2024-10-10 | 8.74 | 9.23 | 8.74 | 8.98 | +2.75% | 445,893 | 401,099,517 |
| 2024-10-09 | 9.45 | 9.45 | 8.72 | 8.74 | -8.96% | 585,753 | 527,971,500 |
| 2024-10-08 | 10.41 | 10.41 | 9.25 | 9.6 | +1.37% | 998,453 | 980,933,894 |
| 2024-09-30 | 8.99 | 9.58 | 8.89 | 9.47 | +8.23% | 880,670 | 814,501,361 |
| 2024-09-27 | 8.47 | 8.77 | 8.47 | 8.75 | +4.17% | 374,260 | 321,914,898 |
| 2024-09-26 | 8.16 | 8.4 | 8.07 | 8.4 | +2.69% | 342,944 | 283,368,373 |
| 2024-09-25 | 8.15 | 8.38 | 8.14 | 8.18 | +1.49% | 369,709 | 304,827,874 |
| 2024-09-24 | 7.85 | 8.06 | 7.82 | 8.06 | +2.68% | 266,277 | 211,941,659 |
| 2024-09-23 | 7.82 | 7.91 | 7.74 | 7.85 | +0.51% | 177,693 | 139,205,511 |
| 2024-09-20 | 7.88 | 7.89 | 7.72 | 7.81 | -0.76% | 179,579 | 139,877,371 |
| 2024-09-19 | 7.74 | 7.89 | 7.58 | 7.87 | +2.74% | 289,640 | 225,575,359 |
| 2024-09-18 | 7.77 | 7.88 | 7.55 | 7.66 | -1.42% | 206,032 | 158,556,751 |
| 2024-09-13 | 7.84 | 7.9 | 7.76 | 7.77 | +0.13% | 220,649 | 172,525,665 |
| 2024-09-12 | 7.9 | 7.94 | 7.75 | 7.76 | -2.02% | 157,305 | 123,293,526 |
| 2024-09-11 | 7.83 | 7.93 | 7.81 | 7.92 | +0.38% | 143,313 | 112,756,331 |
| 2024-09-10 | 8.02 | 8.06 | 7.8 | 7.89 | -1.5% | 176,193 | 138,955,147 |
| 2024-09-09 | 8.2 | 8.2 | 7.96 | 8.01 | -2.32% | 133,143 | 106,921,355 |
| 2024-09-06 | 8.27 | 8.28 | 8.19 | 8.2 | -1.09% | 114,860 | 94,532,417 |
| 2024-09-05 | 8.23 | 8.3 | 8.22 | 8.29 | +0.61% | 126,953 | 104,713,226 |
| 2024-09-04 | 8.3 | 8.31 | 8.22 | 8.24 | -1.2% | 124,613 | 102,748,711 |
| 2024-09-03 | 8.41 | 8.42 | 8.3 | 8.34 | -0.71% | 161,061 | 134,348,072 |
| 2024-09-02 | 8.55 | 8.56 | 8.39 | 8.4 | -2.44% | 211,552 | 178,397,848 |
| 2024-08-30 | 8.75 | 8.76 | 8.37 | 8.61 | -1.71% | 328,822 | 281,431,900 |
| 2024-08-29 | 8.58 | 8.8 | 8.56 | 8.76 | +1.74% | 173,810 | 151,293,079 |
| 2024-08-28 | 8.55 | 8.65 | 8.54 | 8.61 | +0.7% | 96,094 | 82,758,911 |
| 2024-08-27 | 8.61 | 8.61 | 8.5 | 8.55 | -0.93% | 89,012 | 76,057,928 |
| 2024-08-26 | 8.6 | 8.64 | 8.56 | 8.63 | +0.47% | 78,567 | 67,597,440 |
| 2024-08-23 | 8.57 | 8.6 | 8.49 | 8.59 | +0.23% | 105,872 | 90,482,917 |
| 2024-08-22 | 8.57 | 8.63 | 8.53 | 8.57 | -0.12% | 86,601 | 74,317,410 |
| 2024-08-21 | 8.59 | 8.61 | 8.54 | 8.58 | +0.12% | 72,179 | 61,913,775 |
| 2024-08-20 | 8.75 | 8.78 | 8.53 | 8.57 | -2.39% | 180,402 | 155,293,335 |
| 2024-08-19 | 8.65 | 8.81 | 8.64 | 8.78 | +2.09% | 237,045 | 207,870,042 |
| 2024-08-16 | 8.78 | 8.78 | 8.59 | 8.6 | -1.83% | 185,434 | 160,538,462 |
| 2024-08-15 | 8.7 | 8.82 | 8.69 | 8.76 | +0.23% | 95,644 | 83,813,727 |
| 2024-08-14 | 8.8 | 8.8 | 8.7 | 8.74 | -0.68% | 64,422 | 56,253,641 |
| 2024-08-13 | 8.8 | 8.91 | 8.75 | 8.8 | +0.57% | 145,116 | 128,127,697 |
| 2024-08-12 | 8.77 | 8.78 | 8.69 | 8.75 | -0.23% | 70,273 | 61,343,461 |
| 2024-08-09 | 8.87 | 8.95 | 8.75 | 8.77 | -1.13% | 106,493 | 94,157,958 |
| 2024-08-08 | 8.72 | 8.88 | 8.66 | 8.87 | +1.37% | 143,611 | 126,310,421 |
| 2024-08-07 | 8.78 | 8.79 | 8.7 | 8.75 | -0.34% | 81,020 | 70,769,961 |
| 2024-08-06 | 8.72 | 8.81 | 8.69 | 8.78 | +0.69% | 112,455 | 98,349,022 |
| 2024-08-05 | 8.76 | 8.89 | 8.65 | 8.72 | -1.02% | 180,095 | 157,987,405 |
| 2024-08-02 | 8.78 | 8.85 | 8.74 | 8.81 | -0.23% | 133,436 | 117,287,151 |
| 2024-08-01 | 8.98 | 9.05 | 8.78 | 8.83 | -1.23% | 199,395 | 176,841,853 |
| 2024-07-31 | 8.66 | 8.95 | 8.64 | 8.94 | +3.23% | 189,435 | 167,470,080 |
| 2024-07-30 | 8.69 | 8.69 | 8.58 | 8.66 | -1.37% | 132,062 | 113,974,457 |
| 2024-07-29 | 8.83 | 8.85 | 8.72 | 8.78 | -0.23% | 105,228 | 92,285,619 |
| 2024-07-26 | 8.75 | 8.85 | 8.73 | 8.8 | +0.57% | 102,888 | 90,499,494 |
| 2024-07-25 | 8.78 | 8.79 | 8.67 | 8.75 | -0.46% | 115,111 | 100,452,759 |
| 2024-07-24 | 8.92 | 8.94 | 8.77 | 8.79 | -1.01% | 140,378 | 123,738,423 |
| 2024-07-23 | 9.12 | 9.14 | 8.87 | 8.88 | -2.84% | 187,698 | 168,540,235 |
| 2024-07-22 | 9.15 | 9.21 | 9.09 | 9.14 | -0.87% | 130,660 | 119,373,332 |
| 2024-07-19 | 9.42 | 9.42 | 9.19 | 9.22 | -2.74% | 260,650 | 240,570,242 |
| 2024-07-18 | 9.37 | 9.5 | 9.28 | 9.48 | +0.53% | 163,391 | 153,884,032 |
| 2024-07-17 | 9.56 | 9.6 | 9.36 | 9.43 | -0.11% | 194,425 | 183,872,123 |
| 2024-07-16 | 9.38 | 9.54 | 9.34 | 9.44 | +0.53% | 175,430 | 165,824,740 |
| 2024-07-15 | 9.34 | 9.48 | 9.28 | 9.39 | +0.11% | 149,092 | 140,092,481 |
| 2024-07-12 | 9.59 | 9.65 | 9.22 | 9.38 | -1.26% | 206,146 | 193,266,238 |
| 2024-07-11 | 9.42 | 9.53 | 9.34 | 9.5 | +1.82% | 161,733 | 152,667,494 |
| 2024-07-10 | 9.5 | 9.5 | 9.3 | 9.33 | -2.2% | 129,776 | 121,890,315 |
| 2024-07-09 | 9.42 | 9.59 | 9.33 | 9.54 | 0% | 136,728 | 129,430,497 |
| 2024-07-08 | 9.71 | 9.8 | 9.49 | 9.54 | -1.65% | 172,848 | 166,432,687 |
| 2024-07-05 | 9.43 | 9.73 | 9.33 | 9.7 | +2.54% | 166,382 | 159,216,873 |
| 2024-07-04 | 9.6 | 9.64 | 9.41 | 9.46 | -1.05% | 121,307 | 115,537,511 |
| 2024-07-03 | 9.62 | 9.64 | 9.45 | 9.56 | -0.62% | 101,260 | 96,600,571 |
| 2024-07-02 | 9.71 | 9.83 | 9.55 | 9.62 | -1.33% | 147,038 | 142,120,191 |
| 2024-07-01 | 9.6 | 9.76 | 9.58 | 9.75 | +1.35% | 95,552 | 92,625,242 |
| 2024-06-28 | 9.56 | 9.73 | 9.5 | 9.62 | +1.16% | 98,231 | 94,670,589 |
| 2024-06-27 | 9.75 | 9.77 | 9.5 | 9.51 | -2.96% | 108,281 | 103,854,684 |
| 2024-06-26 | 9.69 | 9.81 | 9.57 | 9.8 | +1.03% | 89,588 | 86,729,777 |
| 2024-06-25 | 9.73 | 9.77 | 9.62 | 9.7 | -0.31% | 78,527 | 76,124,926 |
| 2024-06-24 | 9.8 | 9.84 | 9.65 | 9.73 | -1.42% | 99,630 | 97,094,109 |
| 2024-06-21 | 9.84 | 9.99 | 9.82 | 9.87 | +0.61% | 113,585 | 112,548,099 |
| 2024-06-20 | 10.11 | 10.14 | 9.79 | 9.81 | -3.44% | 206,181 | 204,356,102 |
| 2024-06-19 | 10.12 | 10.25 | 10.11 | 10.16 | -0.29% | 92,737 | 94,490,577 |
| 2024-06-18 | 10.08 | 10.26 | 10 | 10.19 | +1.09% | 162,645 | 165,119,139 |
| 2024-06-17 | 10.17 | 10.27 | 10.07 | 10.08 | -0.88% | 159,055 | 161,565,517 |
| 2024-06-14 | 10.25 | 10.25 | 10.1 | 10.17 | -0.29% | 116,607 | 118,289,867 |
| 2024-06-13 | 10.39 | 10.45 | 10.1 | 10.2 | -2.3% | 153,655 | 156,825,948 |
| 2024-06-12 | 10.45 | 10.51 | 10.35 | 10.44 | -0.48% | 119,975 | 125,062,700 |
| 2024-06-11 | 10.48 | 10.53 | 10.2 | 10.49 | -2.6% | 226,977 | 234,762,559 |
| 2024-06-07 | 10.59 | 10.79 | 10.5 | 10.77 | +2.38% | 194,741 | 207,706,366 |
| 2024-06-06 | 10.59 | 10.76 | 10.48 | 10.52 | 0% | 125,904 | 133,306,650 |
| 2024-06-05 | 10.6 | 10.69 | 10.51 | 10.52 | -1.68% | 102,971 | 109,054,681 |
| 2024-06-04 | 10.39 | 10.72 | 10.29 | 10.7 | -0.37% | 225,739 | 238,321,450 |
| 2024-06-03 | 10.82 | 10.88 | 10.62 | 10.74 | -1.1% | 166,931 | 179,000,014 |
| 2024-05-31 | 10.9 | 10.95 | 10.79 | 10.86 | +0.18% | 154,308 | 167,709,107 |
| 2024-05-30 | 11.21 | 11.24 | 10.75 | 10.84 | -3.99% | 242,592 | 266,199,226 |
| 2024-05-29 | 11.38 | 11.47 | 11.18 | 11.29 | +0.36% | 210,587 | 238,951,187 |
| 2024-05-28 | 11.17 | 11.47 | 11.17 | 11.25 | +0.72% | 167,189 | 189,487,165 |
| 2024-05-27 | 10.98 | 11.2 | 10.96 | 11.17 | +1.82% | 132,991 | 147,697,236 |
| 2024-05-24 | 10.86 | 11.05 | 10.86 | 10.97 | +0.18% | 101,242 | 111,143,200 |
| 2024-05-23 | 11.01 | 11.03 | 10.8 | 10.95 | -2.32% | 153,422 | 168,049,830 |
| 2024-05-22 | 11.3 | 11.36 | 11.17 | 11.21 | -0.18% | 110,498 | 124,363,941 |
| 2024-05-21 | 11.5 | 11.53 | 11.18 | 11.23 | -3.02% | 232,819 | 263,018,680 |
| 2024-05-20 | 11.42 | 11.7 | 11.36 | 11.58 | +2.66% | 311,123 | 358,757,288 |
| 2024-05-17 | 11.33 | 11.35 | 11.13 | 11.28 | -0.35% | 122,314 | 137,288,154 |
| 2024-05-16 | 11.5 | 11.55 | 11.3 | 11.32 | -0.44% | 121,647 | 138,662,740 |
| 2024-05-15 | 11.45 | 11.67 | 11.36 | 11.37 | -0.61% | 216,113 | 248,657,425 |
| 2024-05-14 | 11.22 | 11.51 | 11.22 | 11.44 | +1.24% | 205,184 | 233,897,410 |
| 2024-05-13 | 11.23 | 11.42 | 11.15 | 11.3 | -0.18% | 155,953 | 176,209,355 |
| 2024-05-10 | 11.44 | 11.48 | 11.24 | 11.32 | +0.09% | 166,684 | 188,630,104 |
| 2024-05-09 | 11.27 | 11.4 | 11.25 | 11.31 | +0.35% | 128,919 | 146,023,840 |
| 2024-05-08 | 11.3 | 11.42 | 11.2 | 11.27 | -0.35% | 139,407 | 157,847,865 |
| 2024-05-07 | 11.28 | 11.46 | 11.27 | 11.31 | +0.27% | 150,798 | 171,472,304 |
| 2024-05-06 | 11.14 | 11.31 | 10.94 | 11.28 | +0.89% | 206,253 | 230,066,827 |
| 2024-04-30 | 11.37 | 11.49 | 11.17 | 11.18 | -1.41% | 196,452 | 221,975,495 |
| 2024-04-29 | 10.77 | 11.42 | 10.76 | 11.34 | +6.88% | 459,536 | 512,372,009 |
| 2024-04-26 | 10.49 | 10.69 | 10.46 | 10.61 | +1.05% | 177,396 | 187,768,731 |
| 2024-04-25 | 10.48 | 10.59 | 10.34 | 10.5 | +0.19% | 85,751 | 89,875,801 |
| 2024-04-24 | 10.2 | 10.52 | 10.2 | 10.48 | +2.85% | 154,080 | 159,860,830 |
| 2024-04-23 | 10.49 | 10.49 | 10.18 | 10.19 | -3.69% | 178,297 | 182,805,594 |
| 2024-04-22 | 10.8 | 10.84 | 10.54 | 10.58 | -2.85% | 201,837 | 214,794,100 |
| 2024-04-19 | 10.85 | 11.1 | 10.78 | 10.89 | +0.28% | 188,483 | 206,324,682 |
| 2024-04-18 | 10.67 | 10.93 | 10.52 | 10.86 | +1.12% | 216,031 | 232,199,966 |
| 2024-04-17 | 10.51 | 10.76 | 10.5 | 10.74 | +2.09% | 196,835 | 209,538,963 |
| 2024-04-16 | 10.86 | 11.05 | 10.5 | 10.52 | -3.13% | 272,885 | 293,669,371 |
| 2024-04-15 | 10.85 | 10.86 | 10.34 | 10.86 | -2.6% | 379,487 | 405,003,214 |
| 2024-04-12 | 11.08 | 11.32 | 10.99 | 11.15 | +2.58% | 379,249 | 423,192,898 |
| 2024-04-11 | 11.05 | 11.15 | 10.84 | 10.87 | -3.29% | 360,817 | 394,968,757 |
| 2024-04-10 | 11.26 | 11.46 | 11.14 | 11.24 | -0.97% | 196,086 | 221,016,784 |
| 2024-04-09 | 11.4 | 11.41 | 11.1 | 11.35 | -2.66% | 342,300 | 384,277,060 |
| 2024-04-08 | 11.35 | 11.83 | 11.3 | 11.66 | +3.74% | 623,424 | 723,984,485 |
| 2024-04-03 | 11.15 | 11.33 | 11.03 | 11.24 | +1.44% | 356,392 | 400,119,607 |
| 2024-04-02 | 11.01 | 11.2 | 10.94 | 11.08 | +0.27% | 185,338 | 205,600,769 |
| 2024-04-01 | 11.35 | 11.49 | 10.92 | 11.05 | -1.87% | 397,406 | 441,179,458 |
| 2024-03-29 | 10.96 | 11.52 | 10.96 | 11.26 | +3.78% | 324,185 | 363,789,827 |
| 2024-03-28 | 10.81 | 10.92 | 10.69 | 10.85 | +0.37% | 147,234 | 159,415,467 |
| 2024-03-27 | 10.93 | 11.01 | 10.78 | 10.81 | -0.46% | 121,563 | 132,671,916 |
| 2024-03-26 | 10.93 | 11 | 10.76 | 10.86 | -0.73% | 108,555 | 117,862,582 |
| 2024-03-25 | 11.05 | 11.2 | 10.93 | 10.94 | -2.23% | 135,815 | 150,432,350 |
| 2024-03-22 | 11.23 | 11.27 | 10.88 | 11.19 | -1.41% | 250,409 | 277,689,895 |
| 2024-03-21 | 11.11 | 11.49 | 10.98 | 11.35 | +3.94% | 460,191 | 517,762,037 |
| 2024-03-20 | 10.93 | 10.96 | 10.86 | 10.92 | +0.28% | 98,880 | 107,923,017 |
| 2024-03-19 | 11 | 11.1 | 10.87 | 10.89 | -1% | 141,373 | 154,973,397 |
| 2024-03-18 | 11.01 | 11.1 | 10.9 | 11 | -1.43% | 149,766 | 164,311,609 |
| 2024-03-15 | 10.83 | 11.18 | 10.78 | 11.16 | +2.1% | 256,966 | 283,664,790 |
| 2024-03-14 | 10.88 | 11.05 | 10.78 | 10.93 | +0.83% | 195,134 | 213,122,586 |
| 2024-03-13 | 10.82 | 10.9 | 10.67 | 10.84 | -0.82% | 194,877 | 210,106,657 |
| 2024-03-12 | 11 | 11.08 | 10.82 | 10.93 | -1.26% | 170,108 | 185,966,784 |
| 2024-03-11 | 11.25 | 11.35 | 11 | 11.07 | -0.45% | 206,267 | 229,680,452 |
| 2024-03-08 | 11.25 | 11.26 | 10.98 | 11.12 | -0.45% | 231,628 | 256,835,867 |
| 2024-03-07 | 10.97 | 11.33 | 10.96 | 11.17 | +2.48% | 304,515 | 340,227,881 |
| 2024-03-06 | 11 | 11.05 | 10.79 | 10.9 | -1.09% | 261,523 | 285,190,937 |
| 2024-03-05 | 11.12 | 11.49 | 10.92 | 11.02 | +0.18% | 530,645 | 593,462,611 |
| 2024-03-04 | 10.3 | 11.08 | 10.29 | 11 | +6.9% | 703,806 | 756,188,104 |
| 2024-03-01 | 10.04 | 10.48 | 10.01 | 10.29 | +2.39% | 460,199 | 473,395,384 |
| 2024-02-29 | 9.94 | 10.11 | 9.9 | 10.05 | +0.8% | 243,330 | 243,887,658 |
| 2024-02-28 | 9.92 | 10.1 | 9.87 | 9.97 | +0.71% | 285,727 | 285,583,441 |
| 2024-02-27 | 9.84 | 9.9 | 9.79 | 9.9 | +0.61% | 90,081 | 88,683,049 |
| 2024-02-26 | 9.89 | 9.94 | 9.78 | 9.84 | -0.4% | 93,507 | 92,016,278 |
| 2024-02-23 | 9.9 | 9.91 | 9.77 | 9.88 | -0.2% | 112,751 | 110,939,238 |
| 2024-02-22 | 9.89 | 9.93 | 9.78 | 9.9 | -0.1% | 119,410 | 117,729,489 |
| 2024-02-21 | 9.9 | 10.05 | 9.8 | 9.91 | +0.41% | 184,255 | 183,828,346 |
| 2024-02-20 | 9.71 | 9.95 | 9.67 | 9.87 | +0.92% | 141,185 | 138,625,597 |
| 2024-02-19 | 9.87 | 9.9 | 9.62 | 9.78 | -0.91% | 145,072 | 141,267,386 |
| 2024-02-08 | 9.78 | 10.04 | 9.73 | 9.87 | +1.13% | 227,988 | 226,053,986 |
| 2024-02-07 | 9.37 | 9.81 | 9.32 | 9.76 | +4.05% | 272,463 | 263,753,364 |
| 2024-02-06 | 9 | 9.5 | 8.89 | 9.38 | +3.19% | 157,973 | 146,515,553 |
| 2024-02-05 | 9.05 | 9.2 | 8.62 | 9.09 | +0.22% | 147,496 | 131,508,491 |
| 2024-02-02 | 9.18 | 9.31 | 8.9 | 9.07 | -1.41% | 113,954 | 103,784,931 |
| 2024-02-01 | 9.06 | 9.35 | 8.95 | 9.2 | +0.88% | 87,453 | 79,836,168 |
| 2024-01-31 | 9.35 | 9.44 | 9.11 | 9.12 | -2.77% | 107,161 | 99,043,566 |
| 2024-01-30 | 9.56 | 9.65 | 9.35 | 9.38 | -3% | 98,831 | 93,842,673 |
| 2024-01-29 | 9.62 | 9.83 | 9.52 | 9.67 | +0.52% | 159,585 | 154,136,503 |
| 2024-01-26 | 9.64 | 9.71 | 9.54 | 9.62 | -0.21% | 153,966 | 148,410,660 |
| 2024-01-25 | 9.13 | 9.65 | 9.12 | 9.64 | +5.47% | 215,335 | 202,913,266 |
| 2024-01-24 | 9.03 | 9.16 | 8.86 | 9.14 | +1.67% | 74,457 | 67,232,001 |
| 2024-01-23 | 8.95 | 9.03 | 8.72 | 8.99 | +0.22% | 91,550 | 81,471,507 |
| 2024-01-22 | 9.21 | 9.21 | 8.94 | 8.97 | -2.82% | 97,570 | 88,282,748 |
| 2024-01-19 | 9.1 | 9.32 | 9.06 | 9.23 | +0.98% | 90,758 | 83,720,961 |
| 2024-01-18 | 9.38 | 9.39 | 8.88 | 9.14 | -2.77% | 221,322 | 200,387,693 |
| 2024-01-17 | 9.53 | 9.59 | 9.39 | 9.4 | -1.67% | 62,428 | 59,334,692 |
| 2024-01-16 | 9.63 | 9.65 | 9.45 | 9.56 | -0.52% | 52,530 | 50,003,922 |
| 2024-01-15 | 9.63 | 9.69 | 9.6 | 9.61 | -0.1% | 61,388 | 59,191,730 |
| 2024-01-12 | 9.56 | 9.69 | 9.55 | 9.62 | +0.42% | 57,837 | 55,714,836 |
| 2024-01-11 | 9.54 | 9.63 | 9.52 | 9.58 | +0.31% | 45,628 | 43,647,452 |
| 2024-01-10 | 9.47 | 9.58 | 9.4 | 9.55 | +0.74% | 46,277 | 43,984,857 |
| 2024-01-09 | 9.5 | 9.58 | 9.46 | 9.48 | -0.32% | 49,695 | 47,254,106 |
| 2024-01-08 | 9.69 | 9.7 | 9.5 | 9.51 | -1.96% | 53,306 | 50,990,959 |
| 2024-01-05 | 9.77 | 9.83 | 9.67 | 9.7 | -0.82% | 52,886 | 51,660,918 |
| 2024-01-04 | 9.84 | 9.84 | 9.72 | 9.78 | -0.71% | 58,846 | 57,509,576 |
| 2024-01-03 | 9.86 | 9.91 | 9.82 | 9.85 | -0.2% | 51,637 | 50,877,404 |
| 2024-01-02 | 9.84 | 9.9 | 9.8 | 9.87 | 0% | 59,760 | 58,962,832 |
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：