股票概览
9.82
-0.81%
-0.08
9.91
开盘价
10.01
最高价
9.82
最低价
1,354,919
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
9.60
MA10 (10日均线)
9.37
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 | 9.91 | 10.01 | 9.82 | 9.82 | -0.81% | 1,354,919 | 1,342,513,497 |
| 2024-12-30 | 9.69 | 9.95 | 9.68 | 9.9 | +1.96% | 1,407,863 | 1,386,904,963 |
| 2024-12-27 | 9.75 | 9.82 | 9.55 | 9.71 | -0.61% | 1,304,633 | 1,260,467,633 |
| 2024-12-26 | 9.73 | 9.78 | 9.61 | 9.77 | +0.51% | 949,287 | 922,301,991 |
| 2024-12-25 | 9.6 | 9.73 | 9.57 | 9.72 | +1.57% | 1,096,255 | 1,060,724,421 |
| 2024-12-24 | 9.44 | 9.59 | 9.38 | 9.57 | +1.59% | 1,403,164 | 1,335,519,458 |
| 2024-12-23 | 9.37 | 9.53 | 9.37 | 9.42 | +0.64% | 1,419,565 | 1,343,739,283 |
| 2024-12-20 | 9.32 | 9.44 | 9.32 | 9.36 | +0.65% | 1,093,053 | 1,025,299,083 |
| 2024-12-19 | 9.36 | 9.44 | 9.3 | 9.3 | -0.96% | 997,397 | 932,848,978 |
| 2024-12-18 | 9.28 | 9.44 | 9.27 | 9.39 | +1.29% | 1,446,076 | 1,357,451,941 |
| 2024-12-17 | 9.19 | 9.29 | 9.18 | 9.27 | +0.76% | 1,276,795 | 1,180,619,998 |
| 2024-12-16 | 9.16 | 9.28 | 9.15 | 9.2 | +0.66% | 989,433 | 913,169,687 |
| 2024-12-13 | 9.32 | 9.32 | 9.13 | 9.14 | -1.93% | 1,511,894 | 1,392,280,876 |
| 2024-12-12 | 9.2 | 9.36 | 9.19 | 9.32 | +1.64% | 1,374,182 | 1,277,651,627 |
| 2024-12-11 | 9.23 | 9.28 | 9.15 | 9.17 | -0.76% | 1,166,984 | 1,074,517,547 |
| 2024-12-10 | 9.23 | 9.34 | 9.11 | 9.24 | +0.87% | 1,512,046 | 1,393,686,416 |
| 2024-12-09 | 9.05 | 9.19 | 9.03 | 9.16 | +1.22% | 1,399,091 | 1,276,987,722 |
| 2024-12-06 | 8.9 | 9.12 | 8.89 | 9.05 | +1.8% | 1,857,758 | 1,675,811,811 |
| 2024-12-05 | 8.91 | 8.97 | 8.87 | 8.89 | -0.34% | 1,342,568 | 1,196,188,289 |
| 2024-12-04 | 8.89 | 8.95 | 8.82 | 8.92 | +0.22% | 1,322,941 | 1,176,900,914 |
| 2024-12-03 | 8.79 | 8.91 | 8.78 | 8.9 | +1.6% | 2,001,133 | 1,773,123,381 |
| 2024-12-02 | 8.91 | 8.98 | 8.75 | 8.76 | -3.2% | 3,781,743 | 3,334,101,270 |
| 2024-11-29 | 8.97 | 9.13 | 8.96 | 9.05 | +1.23% | 1,452,638 | 1,317,654,213 |
| 2024-11-28 | 9.06 | 9.08 | 8.93 | 8.94 | 0% | 1,261,034 | 1,134,732,775 |
| 2024-11-27 | 8.89 | 8.98 | 8.81 | 8.94 | +0.34% | 828,064 | 737,873,323 |
| 2024-11-26 | 8.85 | 8.94 | 8.8 | 8.91 | +0.34% | 911,335 | 809,231,039 |
| 2024-11-25 | 8.86 | 8.94 | 8.84 | 8.88 | +0.23% | 815,478 | 724,211,878 |
| 2024-11-22 | 9.02 | 9.08 | 8.85 | 8.86 | -1.99% | 870,946 | 779,532,827 |
| 2024-11-21 | 9.03 | 9.05 | 8.99 | 9.04 | +0.22% | 525,529 | 474,013,181 |
| 2024-11-20 | 9.06 | 9.1 | 8.98 | 9.02 | -0.44% | 667,733 | 602,478,331 |
| 2024-11-19 | 9.09 | 9.14 | 8.93 | 9.06 | -0.11% | 949,823 | 859,717,904 |
| 2024-11-18 | 9.09 | 9.22 | 9.04 | 9.07 | +0.89% | 1,637,266 | 1,496,096,574 |
| 2024-11-15 | 9.03 | 9.15 | 8.95 | 8.99 | -0.44% | 1,241,835 | 1,124,427,536 |
| 2024-11-14 | 8.94 | 9.1 | 8.92 | 9.03 | +0.67% | 1,169,152 | 1,058,070,541 |
| 2024-11-13 | 8.84 | 9 | 8.83 | 8.97 | +1.47% | 1,166,887 | 1,044,253,960 |
| 2024-11-12 | 8.87 | 9.05 | 8.82 | 8.84 | -0.45% | 1,353,600 | 1,205,933,979 |
| 2024-11-11 | 9.1 | 9.11 | 8.84 | 8.88 | -2.74% | 1,791,041 | 1,596,719,442 |
| 2024-11-08 | 9.26 | 9.31 | 9.07 | 9.13 | -1.4% | 1,213,972 | 1,114,605,634 |
| 2024-11-07 | 9.11 | 9.27 | 9.01 | 9.26 | +1.2% | 1,341,676 | 1,227,239,640 |
| 2024-11-06 | 9.19 | 9.22 | 9.11 | 9.15 | -0.54% | 820,868 | 752,412,508 |
| 2024-11-05 | 9.12 | 9.24 | 9.11 | 9.2 | +0.44% | 968,644 | 887,210,196 |
| 2024-11-04 | 8.93 | 9.17 | 8.85 | 9.16 | +2.46% | 1,504,518 | 1,362,635,909 |
| 2024-11-01 | 8.84 | 8.98 | 8.8 | 8.94 | +1.48% | 1,042,840 | 929,333,440 |
| 2024-10-31 | 8.99 | 9.08 | 8.77 | 8.81 | -2.11% | 1,424,680 | 1,261,057,191 |
| 2024-10-30 | 9.03 | 9.09 | 8.89 | 9 | -0.22% | 1,045,676 | 938,216,236 |
| 2024-10-29 | 8.84 | 9.12 | 8.83 | 9.02 | +2.04% | 1,225,771 | 1,105,355,071 |
| 2024-10-28 | 8.92 | 8.92 | 8.8 | 8.84 | -1.12% | 1,059,737 | 938,536,009 |
| 2024-10-25 | 9.06 | 9.11 | 8.89 | 8.94 | -1.76% | 1,094,669 | 981,377,164 |
| 2024-10-24 | 8.95 | 9.12 | 8.91 | 9.1 | +1.79% | 1,340,711 | 1,214,599,344 |
| 2024-10-23 | 8.93 | 9 | 8.89 | 8.94 | +0.11% | 947,570 | 847,352,866 |
| 2024-10-22 | 8.91 | 9.01 | 8.85 | 8.93 | -0.11% | 983,715 | 877,506,172 |
| 2024-10-21 | 8.98 | 9.05 | 8.81 | 8.94 | -0.56% | 1,698,591 | 1,510,573,874 |
| 2024-10-18 | 9.08 | 9.12 | 8.81 | 8.99 | -0.44% | 1,941,382 | 1,741,765,708 |
| 2024-10-17 | 9.07 | 9.27 | 8.95 | 9.03 | 0% | 1,848,796 | 1,684,032,850 |
| 2024-10-16 | 8.75 | 9.08 | 8.7 | 9.03 | +2.73% | 2,056,048 | 1,847,459,353 |
| 2024-10-15 | 8.81 | 9 | 8.75 | 8.79 | -0.45% | 2,182,201 | 1,938,410,974 |
| 2024-10-14 | 8.49 | 8.92 | 8.48 | 8.83 | +5.62% | 3,371,433 | 2,961,578,104 |
| 2024-10-11 | 8.4 | 8.68 | 8.3 | 8.36 | -1.07% | 1,870,652 | 1,583,617,013 |
| 2024-10-10 | 8.06 | 8.65 | 8.05 | 8.45 | +6.56% | 3,457,299 | 2,898,646,084 |
| 2024-10-09 | 8.41 | 8.5 | 7.88 | 7.93 | -7.36% | 3,245,194 | 2,648,270,868 |
| 2024-10-08 | 9.1 | 9.1 | 8.39 | 8.56 | +1.9% | 4,577,686 | 3,970,571,596 |
| 2024-09-30 | 8.18 | 8.49 | 8.11 | 8.4 | +3.7% | 4,056,856 | 3,366,240,927 |
| 2024-09-27 | 8.28 | 8.35 | 8.02 | 8.1 | -1.22% | 1,816,698 | 1,478,035,059 |
| 2024-09-26 | 7.96 | 8.22 | 7.93 | 8.2 | +2.63% | 1,782,319 | 1,437,500,220 |
| 2024-09-25 | 7.87 | 8.04 | 7.86 | 7.99 | +2.44% | 1,752,867 | 1,395,351,292 |
| 2024-09-24 | 7.66 | 7.81 | 7.6 | 7.8 | +2.23% | 1,636,930 | 1,264,381,925 |
| 2024-09-23 | 7.53 | 7.66 | 7.49 | 7.63 | +1.6% | 1,031,811 | 784,090,402 |
| 2024-09-20 | 7.47 | 7.58 | 7.46 | 7.51 | +0.67% | 1,006,409 | 756,881,461 |
| 2024-09-19 | 7.54 | 7.57 | 7.4 | 7.46 | -0.93% | 863,812 | 644,622,910 |
| 2024-09-18 | 7.53 | 7.55 | 7.37 | 7.53 | +0.53% | 712,023 | 532,813,369 |
| 2024-09-13 | 7.58 | 7.67 | 7.49 | 7.49 | -0.79% | 652,943 | 494,390,839 |
| 2024-09-12 | 7.46 | 7.59 | 7.45 | 7.55 | +0.8% | 739,298 | 556,313,580 |
| 2024-09-11 | 7.65 | 7.67 | 7.45 | 7.49 | -2.22% | 1,322,258 | 997,956,494 |
| 2024-09-10 | 7.63 | 7.74 | 7.59 | 7.66 | +0.66% | 1,081,284 | 829,002,595 |
| 2024-09-09 | 7.83 | 7.85 | 7.58 | 7.61 | -3.18% | 1,213,018 | 931,307,956 |
| 2024-09-06 | 7.83 | 7.98 | 7.83 | 7.86 | +0.38% | 817,839 | 647,627,528 |
| 2024-09-05 | 7.74 | 7.86 | 7.67 | 7.83 | +1.29% | 1,027,964 | 797,672,309 |
| 2024-09-04 | 7.7 | 7.81 | 7.69 | 7.73 | +0.26% | 836,563 | 648,772,677 |
| 2024-09-03 | 7.84 | 7.86 | 7.66 | 7.71 | -1.66% | 993,695 | 767,099,582 |
| 2024-09-02 | 7.76 | 7.92 | 7.75 | 7.84 | +0.9% | 1,096,777 | 863,129,243 |
| 2024-08-30 | 7.92 | 7.99 | 7.77 | 7.77 | -2.02% | 1,693,839 | 1,329,699,304 |
| 2024-08-29 | 8.15 | 8.17 | 7.9 | 7.93 | -2.94% | 1,275,023 | 1,018,248,486 |
| 2024-08-28 | 8.21 | 8.24 | 8.11 | 8.17 | -0.61% | 852,037 | 695,498,895 |
| 2024-08-27 | 8.18 | 8.26 | 8.15 | 8.22 | +0.37% | 1,240,362 | 1,018,853,326 |
| 2024-08-26 | 8.11 | 8.2 | 8.03 | 8.19 | +0.86% | 1,068,751 | 868,530,357 |
| 2024-08-23 | 8.14 | 8.15 | 8.03 | 8.12 | 0% | 1,072,051 | 867,911,796 |
| 2024-08-22 | 8.03 | 8.17 | 8.02 | 8.12 | +1% | 1,293,338 | 1,050,900,179 |
| 2024-08-21 | 8.04 | 8.07 | 7.95 | 8.04 | -0.37% | 1,050,078 | 843,066,355 |
| 2024-08-20 | 7.98 | 8.08 | 7.96 | 8.07 | +1.38% | 1,958,001 | 1,572,334,585 |
| 2024-08-19 | 7.76 | 7.96 | 7.74 | 7.96 | +3.78% | 2,386,539 | 1,879,615,970 |
| 2024-08-16 | 7.66 | 7.71 | 7.63 | 7.67 | +0.26% | 862,412 | 661,025,684 |
| 2024-08-15 | 7.6 | 7.67 | 7.57 | 7.65 | +0.79% | 575,826 | 439,939,319 |
| 2024-08-14 | 7.6 | 7.69 | 7.58 | 7.59 | -0.13% | 574,360 | 437,911,103 |
| 2024-08-13 | 7.51 | 7.63 | 7.51 | 7.6 | +1.06% | 735,740 | 558,599,099 |
| 2024-08-12 | 7.51 | 7.53 | 7.46 | 7.52 | +0.13% | 438,431 | 329,200,710 |
| 2024-08-09 | 7.52 | 7.57 | 7.48 | 7.51 | +0.13% | 465,919 | 350,619,130 |
| 2024-08-08 | 7.56 | 7.58 | 7.48 | 7.5 | -0.92% | 570,055 | 428,485,556 |
| 2024-08-07 | 7.47 | 7.61 | 7.47 | 7.57 | +1.2% | 934,801 | 707,850,977 |
| 2024-08-06 | 7.58 | 7.62 | 7.43 | 7.48 | -0.93% | 932,994 | 699,240,676 |
| 2024-08-05 | 7.68 | 7.71 | 7.54 | 7.55 | -1.82% | 1,087,752 | 827,944,915 |
| 2024-08-02 | 7.68 | 7.74 | 7.67 | 7.69 | -0.39% | 689,744 | 530,957,608 |
| 2024-08-01 | 7.69 | 7.84 | 7.63 | 7.72 | +0.39% | 1,186,612 | 918,301,827 |
| 2024-07-31 | 7.73 | 7.76 | 7.68 | 7.69 | -0.52% | 1,136,616 | 875,557,169 |
| 2024-07-30 | 7.79 | 7.82 | 7.69 | 7.73 | -0.77% | 722,946 | 559,405,976 |
| 2024-07-29 | 7.68 | 7.81 | 7.66 | 7.79 | +1.17% | 918,648 | 713,175,788 |
| 2024-07-26 | 7.81 | 7.83 | 7.63 | 7.7 | -1.41% | 955,620 | 736,586,398 |
| 2024-07-25 | 7.82 | 7.87 | 7.72 | 7.81 | -0.13% | 916,594 | 713,958,274 |
| 2024-07-24 | 7.81 | 7.86 | 7.77 | 7.82 | +0.13% | 906,657 | 708,479,037 |
| 2024-07-23 | 7.76 | 7.93 | 7.75 | 7.81 | +0.51% | 1,144,819 | 900,290,660 |
| 2024-07-22 | 7.85 | 7.86 | 7.72 | 7.77 | -1.02% | 973,333 | 756,615,199 |
| 2024-07-19 | 7.9 | 7.9 | 7.78 | 7.85 | -0.63% | 936,481 | 734,030,186 |
| 2024-07-18 | 7.88 | 7.93 | 7.8 | 7.9 | 0% | 932,948 | 735,193,615 |
| 2024-07-17 | 7.87 | 7.92 | 7.84 | 7.9 | +0.51% | 882,753 | 695,663,083 |
| 2024-07-16 | 7.9 | 7.92 | 7.81 | 7.86 | -0.25% | 800,221 | 628,910,693 |
| 2024-07-15 | 7.8 | 7.91 | 7.79 | 7.88 | +0.77% | 1,018,215 | 798,879,283 |
| 2024-07-12 | 7.62 | 7.84 | 7.61 | 7.82 | +2.62% | 1,290,277 | 1,002,037,014 |
| 2024-07-11 | 7.72 | 7.74 | 7.59 | 7.62 | -1.04% | 796,692 | 609,191,419 |
| 2024-07-10 | 7.67 | 7.72 | 7.62 | 7.7 | +0.13% | 850,288 | 653,116,690 |
| 2024-07-09 | 7.56 | 7.7 | 7.49 | 7.69 | +1.85% | 1,268,403 | 963,404,923 |
| 2024-07-08 | 7.47 | 7.59 | 7.47 | 7.55 | +0.8% | 1,227,496 | 927,100,261 |
| 2024-07-05 | 7.58 | 7.62 | 7.44 | 7.49 | -0.93% | 1,392,086 | 1,045,997,085 |
| 2024-07-04 | 7.54 | 7.59 | 7.52 | 7.56 | +0.27% | 1,181,801 | 893,802,665 |
| 2024-07-03 | 7.56 | 7.59 | 7.48 | 7.54 | -0.13% | 1,124,434 | 846,577,908 |
| 2024-07-02 | 7.49 | 7.58 | 7.49 | 7.55 | +0.67% | 1,253,213 | 945,175,012 |
| 2024-07-01 | 7.43 | 7.52 | 7.43 | 7.5 | +0.94% | 982,582 | 735,455,109 |
| 2024-06-28 | 7.37 | 7.52 | 7.36 | 7.43 | +1.09% | 1,108,844 | 826,557,315 |
| 2024-06-27 | 7.28 | 7.39 | 7.26 | 7.35 | +0.68% | 1,169,257 | 858,057,218 |
| 2024-06-26 | 7.26 | 7.3 | 7.24 | 7.3 | +0.41% | 773,529 | 562,251,161 |
| 2024-06-25 | 7.3 | 7.35 | 7.23 | 7.27 | -0.55% | 1,104,639 | 805,361,762 |
| 2024-06-24 | 7.33 | 7.36 | 7.27 | 7.31 | -0.41% | 794,850 | 581,615,429 |
| 2024-06-21 | 7.31 | 7.37 | 7.28 | 7.34 | +0.41% | 673,594 | 493,673,002 |
| 2024-06-20 | 7.38 | 7.4 | 7.29 | 7.31 | -1.08% | 620,664 | 454,768,666 |
| 2024-06-19 | 7.36 | 7.43 | 7.32 | 7.39 | +0.41% | 704,264 | 520,639,686 |
| 2024-06-18 | 7.3 | 7.36 | 7.23 | 7.36 | +0.82% | 896,250 | 655,084,399 |
| 2024-06-17 | 7.35 | 7.35 | 7.2 | 7.3 | -1.35% | 1,232,333 | 895,467,014 |
| 2024-06-14 | 7.21 | 7.4 | 7.17 | 7.4 | -2.37% | 2,905,536 | 2,122,371,742 |
| 2024-06-13 | 7.73 | 7.75 | 7.58 | 7.58 | -1.81% | 1,773,142 | 1,355,038,697 |
| 2024-06-12 | 7.74 | 7.76 | 7.67 | 7.72 | -0.39% | 1,284,649 | 990,100,421 |
| 2024-06-11 | 7.91 | 7.93 | 7.74 | 7.75 | -2.15% | 1,343,524 | 1,048,414,347 |
| 2024-06-07 | 7.88 | 7.94 | 7.86 | 7.92 | +1.02% | 1,186,076 | 938,201,177 |
| 2024-06-06 | 7.75 | 7.88 | 7.74 | 7.84 | +1.42% | 1,791,323 | 1,400,821,754 |
| 2024-06-05 | 7.9 | 7.92 | 7.71 | 7.73 | -2.03% | 1,832,627 | 1,428,461,462 |
| 2024-06-04 | 7.96 | 8 | 7.86 | 7.89 | -0.88% | 1,974,524 | 1,562,873,209 |
| 2024-06-03 | 8.14 | 8.17 | 7.83 | 7.96 | -3.75% | 3,951,202 | 3,141,209,583 |
| 2024-05-31 | 8.2 | 8.29 | 8.2 | 8.27 | +0.98% | 877,246 | 724,092,001 |
| 2024-05-30 | 8.29 | 8.36 | 8.13 | 8.19 | -1.33% | 1,253,153 | 1,032,319,783 |
| 2024-05-29 | 8.37 | 8.38 | 8.27 | 8.3 | -0.72% | 909,698 | 757,154,636 |
| 2024-05-28 | 8.4 | 8.44 | 8.33 | 8.36 | -0.24% | 696,114 | 582,731,963 |
| 2024-05-27 | 8.26 | 8.39 | 8.26 | 8.38 | +1.7% | 1,100,939 | 919,484,980 |
| 2024-05-24 | 8.28 | 8.39 | 8.23 | 8.24 | -0.6% | 1,012,415 | 841,480,187 |
| 2024-05-23 | 8.34 | 8.37 | 8.27 | 8.29 | -0.72% | 918,504 | 763,639,911 |
| 2024-05-22 | 8.37 | 8.45 | 8.35 | 8.35 | -0.24% | 999,594 | 839,841,414 |
| 2024-05-21 | 8.3 | 8.4 | 8.28 | 8.37 | +0.72% | 884,430 | 739,112,578 |
| 2024-05-20 | 8.38 | 8.43 | 8.29 | 8.31 | -0.84% | 1,123,541 | 938,117,909 |
| 2024-05-17 | 8.32 | 8.38 | 8.24 | 8.38 | +0.72% | 1,146,472 | 953,227,966 |
| 2024-05-16 | 8.18 | 8.34 | 8.16 | 8.32 | +1.96% | 1,380,521 | 1,143,599,815 |
| 2024-05-15 | 8.14 | 8.21 | 8.1 | 8.16 | +0.25% | 920,540 | 751,259,023 |
| 2024-05-14 | 8.15 | 8.24 | 8.13 | 8.14 | -0.12% | 978,029 | 798,800,926 |
| 2024-05-13 | 8.04 | 8.16 | 7.99 | 8.15 | +0.99% | 1,562,875 | 1,263,725,502 |
| 2024-05-10 | 8.01 | 8.1 | 7.96 | 8.07 | +0.88% | 1,658,902 | 1,332,070,785 |
| 2024-05-09 | 8.03 | 8.1 | 7.99 | 8 | -0.5% | 1,263,411 | 1,015,710,700 |
| 2024-05-08 | 7.96 | 8.08 | 7.96 | 8.04 | +0.88% | 1,339,962 | 1,077,695,181 |
| 2024-05-07 | 8.03 | 8.04 | 7.87 | 7.97 | -0.62% | 2,281,808 | 1,809,446,406 |
| 2024-05-06 | 8.12 | 8.15 | 8.01 | 8.02 | -0.74% | 2,255,359 | 1,814,846,616 |
| 2024-04-30 | 7.96 | 8.13 | 7.92 | 8.08 | +2.28% | 2,275,788 | 1,832,784,683 |
| 2024-04-29 | 7.64 | 7.93 | 7.63 | 7.9 | +3% | 5,255,654 | 4,114,742,975 |
| 2024-04-26 | 7.9 | 7.9 | 7.61 | 7.67 | -9.12% | 7,644,565 | 5,891,593,589 |
| 2024-04-25 | 8.17 | 8.45 | 8.15 | 8.44 | +3.43% | 1,793,172 | 1,492,080,000 |
| 2024-04-24 | 8.21 | 8.25 | 8.12 | 8.16 | -0.85% | 918,224 | 749,346,076 |
| 2024-04-23 | 8.25 | 8.32 | 8.2 | 8.23 | +0.24% | 1,229,860 | 1,015,938,434 |
| 2024-04-22 | 8.22 | 8.31 | 8.18 | 8.21 | +0.49% | 1,385,496 | 1,141,927,874 |
| 2024-04-19 | 8.22 | 8.27 | 8.16 | 8.17 | -0.85% | 938,527 | 770,515,196 |
| 2024-04-18 | 8.08 | 8.37 | 8.07 | 8.24 | +1.98% | 1,872,380 | 1,541,190,889 |
| 2024-04-17 | 7.98 | 8.09 | 7.9 | 8.08 | +1.38% | 1,242,126 | 994,768,572 |
| 2024-04-16 | 8.02 | 8.04 | 7.93 | 7.97 | -0.62% | 1,209,385 | 966,373,247 |
| 2024-04-15 | 7.92 | 8.03 | 7.89 | 8.02 | +1.52% | 1,282,646 | 1,022,947,205 |
| 2024-04-12 | 7.93 | 7.97 | 7.89 | 7.9 | -0.38% | 803,363 | 636,693,087 |
| 2024-04-11 | 7.87 | 7.94 | 7.82 | 7.93 | +0.25% | 790,457 | 624,901,632 |
| 2024-04-10 | 7.93 | 7.99 | 7.88 | 7.91 | -0.38% | 774,355 | 614,336,360 |
| 2024-04-09 | 7.97 | 8.05 | 7.92 | 7.94 | -0.38% | 1,044,014 | 832,283,493 |
| 2024-04-08 | 7.92 | 8.01 | 7.91 | 7.97 | +0.63% | 978,887 | 780,227,714 |
| 2024-04-03 | 8 | 8.01 | 7.87 | 7.92 | -1% | 881,220 | 699,395,587 |
| 2024-04-02 | 7.96 | 8.07 | 7.94 | 8 | +0.5% | 999,561 | 801,504,249 |
| 2024-04-01 | 7.91 | 7.97 | 7.9 | 7.96 | +0.76% | 834,881 | 662,855,506 |
| 2024-03-29 | 7.83 | 7.94 | 7.81 | 7.9 | +0.77% | 817,262 | 644,466,100 |
| 2024-03-28 | 7.84 | 7.85 | 7.75 | 7.84 | -0.13% | 1,258,614 | 981,535,087 |
| 2024-03-27 | 7.78 | 7.92 | 7.77 | 7.85 | +0.77% | 1,284,994 | 1,010,603,682 |
| 2024-03-26 | 7.72 | 7.8 | 7.69 | 7.79 | +1.04% | 1,155,190 | 894,938,977 |
| 2024-03-25 | 7.68 | 7.77 | 7.68 | 7.71 | +0.26% | 905,868 | 700,442,689 |
| 2024-03-22 | 7.73 | 7.75 | 7.63 | 7.69 | -0.52% | 847,457 | 651,018,557 |
| 2024-03-21 | 7.6 | 7.76 | 7.59 | 7.73 | +1.58% | 1,172,077 | 899,980,262 |
| 2024-03-20 | 7.6 | 7.67 | 7.57 | 7.61 | 0% | 733,767 | 558,332,975 |
| 2024-03-19 | 7.6 | 7.64 | 7.59 | 7.61 | 0% | 744,634 | 566,904,606 |
| 2024-03-18 | 7.65 | 7.68 | 7.58 | 7.61 | -1.04% | 882,209 | 671,495,376 |
| 2024-03-15 | 7.61 | 7.69 | 7.61 | 7.69 | +1.32% | 928,817 | 711,084,527 |
| 2024-03-14 | 7.52 | 7.67 | 7.51 | 7.59 | +0.8% | 972,051 | 739,110,301 |
| 2024-03-13 | 7.57 | 7.59 | 7.49 | 7.53 | -0.79% | 939,976 | 707,469,706 |
| 2024-03-12 | 7.7 | 7.72 | 7.57 | 7.59 | -1.68% | 1,164,071 | 888,994,558 |
| 2024-03-11 | 7.75 | 7.79 | 7.67 | 7.72 | -0.39% | 849,415 | 654,550,834 |
| 2024-03-08 | 7.76 | 7.81 | 7.7 | 7.75 | -0.26% | 652,911 | 505,833,046 |
| 2024-03-07 | 7.71 | 7.83 | 7.7 | 7.77 | +0.52% | 756,383 | 587,749,352 |
| 2024-03-06 | 7.76 | 7.86 | 7.72 | 7.73 | -0.26% | 1,054,138 | 822,051,539 |
| 2024-03-05 | 7.55 | 7.76 | 7.54 | 7.75 | +2.51% | 1,798,910 | 1,385,039,816 |
| 2024-03-04 | 7.59 | 7.61 | 7.54 | 7.56 | -0.66% | 1,161,270 | 878,948,747 |
| 2024-03-01 | 7.65 | 7.66 | 7.6 | 7.61 | -0.78% | 985,227 | 751,438,949 |
| 2024-02-29 | 7.61 | 7.67 | 7.6 | 7.67 | +0.52% | 1,069,948 | 817,009,682 |
| 2024-02-28 | 7.65 | 7.71 | 7.58 | 7.63 | -0.65% | 1,175,335 | 898,837,259 |
| 2024-02-27 | 7.68 | 7.77 | 7.64 | 7.68 | 0% | 1,262,492 | 972,209,503 |
| 2024-02-26 | 7.84 | 7.85 | 7.64 | 7.68 | -2.17% | 1,543,535 | 1,193,717,242 |
| 2024-02-23 | 7.93 | 7.98 | 7.84 | 7.85 | -1.13% | 1,797,702 | 1,420,929,321 |
| 2024-02-22 | 7.83 | 7.96 | 7.8 | 7.94 | +1.15% | 1,350,005 | 1,063,602,127 |
| 2024-02-21 | 7.6 | 7.92 | 7.58 | 7.85 | +3.15% | 2,307,880 | 1,797,901,266 |
| 2024-02-20 | 7.48 | 7.62 | 7.45 | 7.61 | +1.6% | 1,648,298 | 1,248,246,130 |
| 2024-02-19 | 7.3 | 7.49 | 7.26 | 7.49 | +2.88% | 1,933,630 | 1,427,582,214 |
| 2024-02-08 | 7.3 | 7.33 | 7.2 | 7.28 | -0.82% | 1,997,608 | 1,448,681,643 |
| 2024-02-07 | 7.42 | 7.44 | 7.21 | 7.34 | -1.08% | 2,801,943 | 2,046,064,831 |
| 2024-02-06 | 7.36 | 7.45 | 7.32 | 7.42 | +0.82% | 2,288,467 | 1,693,129,116 |
| 2024-02-05 | 7.28 | 7.37 | 7.27 | 7.36 | +0.82% | 2,598,758 | 1,903,853,234 |
| 2024-02-02 | 7.28 | 7.36 | 7.16 | 7.3 | +0.14% | 2,067,106 | 1,509,680,982 |
| 2024-02-01 | 7.3 | 7.34 | 7.24 | 7.29 | -0.41% | 1,380,626 | 1,007,464,164 |
| 2024-01-31 | 7.25 | 7.35 | 7.24 | 7.32 | +0.69% | 1,485,231 | 1,085,856,864 |
| 2024-01-30 | 7.27 | 7.38 | 7.22 | 7.27 | -0.55% | 1,469,555 | 1,073,237,015 |
| 2024-01-29 | 7.28 | 7.39 | 7.27 | 7.31 | +0.97% | 1,869,027 | 1,369,401,642 |
| 2024-01-26 | 7.13 | 7.25 | 7.12 | 7.24 | +1.54% | 1,772,253 | 1,276,643,510 |
| 2024-01-25 | 7.11 | 7.14 | 7.09 | 7.13 | +0.42% | 1,435,069 | 1,020,723,709 |
| 2024-01-24 | 7.07 | 7.11 | 7 | 7.1 | +0.71% | 1,308,354 | 924,093,063 |
| 2024-01-23 | 7 | 7.08 | 6.96 | 7.05 | +0.14% | 1,484,425 | 1,042,224,041 |
| 2024-01-22 | 7.1 | 7.18 | 6.99 | 7.04 | -0.85% | 2,126,451 | 1,512,027,072 |
| 2024-01-19 | 7.03 | 7.12 | 7 | 7.1 | +0.57% | 1,468,566 | 1,039,594,500 |
| 2024-01-18 | 6.99 | 7.09 | 6.87 | 7.06 | +0.57% | 2,189,556 | 1,525,232,145 |
| 2024-01-17 | 7.08 | 7.13 | 7.02 | 7.02 | -0.85% | 1,864,557 | 1,321,997,400 |
| 2024-01-16 | 6.97 | 7.08 | 6.96 | 7.08 | +1.43% | 1,569,841 | 1,105,790,177 |
| 2024-01-15 | 6.92 | 6.99 | 6.91 | 6.98 | +0.87% | 1,017,105 | 707,679,206 |
| 2024-01-12 | 6.86 | 6.94 | 6.86 | 6.92 | +0.73% | 851,730 | 588,549,106 |
| 2024-01-11 | 6.85 | 6.92 | 6.82 | 6.87 | +0.44% | 1,170,810 | 804,600,458 |
| 2024-01-10 | 6.84 | 6.88 | 6.83 | 6.84 | -0.15% | 980,808 | 672,246,028 |
| 2024-01-09 | 6.8 | 6.87 | 6.75 | 6.85 | +0.59% | 1,005,745 | 685,472,637 |
| 2024-01-08 | 6.8 | 6.85 | 6.78 | 6.81 | 0% | 1,123,741 | 765,231,070 |
| 2024-01-05 | 6.72 | 6.89 | 6.69 | 6.81 | +1.49% | 1,806,794 | 1,230,372,675 |
| 2024-01-04 | 6.71 | 6.74 | 6.66 | 6.71 | 0% | 820,644 | 549,042,665 |
| 2024-01-03 | 6.68 | 6.72 | 6.68 | 6.71 | +0.3% | 600,621 | 402,391,521 |
| 2024-01-02 | 6.71 | 6.76 | 6.68 | 6.69 | 0% | 819,442 | 550,552,141 |
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：