股票概览
8.55
-1.16%
-0.1
8.65
开盘价
8.81
最高价
8.53
最低价
118,279
成交量
数据更新至: 2024-12-31
技术指标
8.72
MA5 (5日均线)
9.08
MA10 (10日均线)
9.51
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 | 8.65 | 8.81 | 8.53 | 8.55 | -1.16% | 118,279 | 102,518,794 |
| 2024-12-30 | 8.74 | 8.8 | 8.48 | 8.65 | -1.93% | 118,380 | 102,308,011 |
| 2024-12-27 | 8.81 | 9.02 | 8.71 | 8.82 | +0.11% | 111,619 | 99,355,387 |
| 2024-12-26 | 8.78 | 8.9 | 8.72 | 8.81 | +0.69% | 83,381 | 73,630,885 |
| 2024-12-25 | 8.91 | 8.93 | 8.49 | 8.75 | -1.91% | 145,478 | 126,268,712 |
| 2024-12-24 | 9.11 | 9.15 | 8.78 | 8.92 | -1.65% | 211,855 | 189,002,109 |
| 2024-12-23 | 9.7 | 9.7 | 9.02 | 9.07 | -7.92% | 247,346 | 230,319,157 |
| 2024-12-20 | 9.7 | 10.14 | 9.6 | 9.85 | +1.23% | 213,991 | 211,619,953 |
| 2024-12-19 | 9.5 | 9.76 | 9.41 | 9.73 | +1.14% | 127,315 | 122,082,428 |
| 2024-12-18 | 9.6 | 9.75 | 9.43 | 9.62 | +0.73% | 119,577 | 115,162,357 |
| 2024-12-17 | 9.96 | 10 | 9.52 | 9.55 | -4.31% | 176,932 | 171,333,247 |
| 2024-12-16 | 10.1 | 10.28 | 9.9 | 9.98 | -2.63% | 182,798 | 183,058,677 |
| 2024-12-13 | 10.1 | 10.55 | 10.08 | 10.25 | +0.39% | 250,905 | 259,561,007 |
| 2024-12-12 | 10.18 | 10.24 | 10.02 | 10.21 | +0.79% | 173,154 | 175,596,072 |
| 2024-12-11 | 9.92 | 10.18 | 9.88 | 10.13 | +2.22% | 184,913 | 186,139,496 |
| 2024-12-10 | 10.16 | 10.2 | 9.91 | 9.91 | -0.4% | 180,348 | 181,002,523 |
| 2024-12-09 | 10.1 | 10.18 | 9.86 | 9.95 | -3.21% | 213,923 | 213,316,804 |
| 2024-12-06 | 9.74 | 10.48 | 9.65 | 10.28 | +5.76% | 373,893 | 378,329,817 |
| 2024-12-05 | 9.53 | 9.74 | 9.48 | 9.72 | +1.99% | 123,467 | 119,263,808 |
| 2024-12-04 | 9.82 | 9.84 | 9.45 | 9.53 | -2.95% | 142,212 | 136,835,030 |
| 2024-12-03 | 9.85 | 9.96 | 9.7 | 9.82 | 0% | 134,805 | 132,200,390 |
| 2024-12-02 | 9.79 | 9.94 | 9.73 | 9.82 | -0.2% | 137,431 | 135,519,149 |
| 2024-11-29 | 9.68 | 9.9 | 9.6 | 9.84 | +1.76% | 185,512 | 181,635,548 |
| 2024-11-28 | 9.71 | 9.93 | 9.65 | 9.67 | -0.21% | 154,510 | 150,884,039 |
| 2024-11-27 | 9.41 | 9.7 | 9.21 | 9.69 | +2.65% | 162,220 | 153,091,131 |
| 2024-11-26 | 9.67 | 9.78 | 9.4 | 9.44 | -1.46% | 124,087 | 118,930,407 |
| 2024-11-25 | 9.5 | 9.67 | 9.21 | 9.58 | +0.63% | 154,372 | 145,999,895 |
| 2024-11-22 | 9.74 | 10.07 | 9.48 | 9.52 | -2.96% | 221,163 | 216,274,611 |
| 2024-11-21 | 9.67 | 9.98 | 9.62 | 9.81 | +0.93% | 214,216 | 209,391,643 |
| 2024-11-20 | 9.25 | 9.83 | 9.22 | 9.72 | +4.74% | 266,785 | 256,222,508 |
| 2024-11-19 | 9.24 | 9.33 | 8.99 | 9.28 | +0.65% | 207,075 | 189,755,612 |
| 2024-11-18 | 9.87 | 9.89 | 9.13 | 9.22 | -6.01% | 292,572 | 274,468,369 |
| 2024-11-15 | 10.07 | 10.3 | 9.79 | 9.81 | -3.63% | 235,769 | 236,413,657 |
| 2024-11-14 | 10.57 | 10.65 | 10.16 | 10.18 | -3.14% | 186,594 | 192,794,574 |
| 2024-11-13 | 10.34 | 10.57 | 10.3 | 10.51 | +1.15% | 190,847 | 199,667,405 |
| 2024-11-12 | 10.57 | 10.71 | 10.25 | 10.39 | -1.89% | 246,529 | 258,645,973 |
| 2024-11-11 | 10.6 | 10.69 | 10.36 | 10.59 | -0.94% | 272,921 | 287,502,464 |
| 2024-11-08 | 10.48 | 10.84 | 10.46 | 10.69 | +2.1% | 291,833 | 311,277,044 |
| 2024-11-07 | 10.39 | 10.65 | 10.29 | 10.47 | 0% | 271,509 | 283,919,775 |
| 2024-11-06 | 10.05 | 10.74 | 10.05 | 10.47 | +3.56% | 380,295 | 396,864,512 |
| 2024-11-05 | 9.78 | 10.21 | 9.78 | 10.11 | +2.64% | 286,401 | 288,675,263 |
| 2024-11-04 | 9.46 | 9.96 | 9.4 | 9.85 | +1.34% | 237,916 | 231,462,684 |
| 2024-11-01 | 10.08 | 10.59 | 9.72 | 9.72 | -2.21% | 444,827 | 451,607,705 |
| 2024-10-31 | 9.9 | 10.23 | 9.77 | 9.94 | -0.1% | 363,356 | 360,840,862 |
| 2024-10-30 | 9.33 | 10.16 | 9.19 | 9.95 | +5.63% | 505,176 | 494,220,710 |
| 2024-10-29 | 9.7 | 9.78 | 9.34 | 9.42 | -3.38% | 310,686 | 295,580,530 |
| 2024-10-28 | 9.65 | 9.82 | 9.51 | 9.75 | -0.71% | 420,601 | 407,013,945 |
| 2024-10-25 | 9.1 | 10.03 | 9.1 | 9.82 | +7.68% | 689,232 | 674,639,313 |
| 2024-10-24 | 8.8 | 9.23 | 8.8 | 9.12 | +2.7% | 324,644 | 294,577,894 |
| 2024-10-23 | 8.74 | 8.97 | 8.67 | 8.88 | +1.25% | 254,350 | 225,279,023 |
| 2024-10-22 | 8.72 | 8.94 | 8.72 | 8.77 | -0.34% | 211,450 | 185,882,365 |
| 2024-10-21 | 8.7 | 8.98 | 8.7 | 8.8 | +0.11% | 251,536 | 222,235,379 |
| 2024-10-18 | 8.54 | 8.9 | 8.5 | 8.79 | +1.62% | 257,724 | 225,011,200 |
| 2024-10-17 | 8.67 | 8.89 | 8.6 | 8.65 | -0.35% | 230,113 | 200,654,159 |
| 2024-10-16 | 8.46 | 8.94 | 8.37 | 8.68 | +1.17% | 225,969 | 195,262,390 |
| 2024-10-15 | 8.4 | 8.96 | 8.33 | 8.58 | +1.18% | 292,029 | 252,891,570 |
| 2024-10-14 | 8.3 | 8.56 | 8.23 | 8.48 | -0.7% | 207,023 | 173,369,553 |
| 2024-10-11 | 8.75 | 8.93 | 8.35 | 8.54 | -0.7% | 229,111 | 198,961,571 |
| 2024-10-10 | 8.34 | 8.89 | 8.34 | 8.6 | +0.23% | 305,121 | 265,534,473 |
| 2024-10-09 | 9.36 | 9.37 | 8.58 | 8.58 | -9.97% | 352,959 | 312,750,671 |
| 2024-10-08 | 10.09 | 10.09 | 9.16 | 9.53 | +3.7% | 447,934 | 429,665,648 |
| 2024-09-30 | 8.8 | 9.2 | 8.56 | 9.19 | +8.37% | 389,697 | 347,732,410 |
| 2024-09-27 | 8.3 | 8.49 | 8.17 | 8.48 | +2.91% | 175,464 | 146,090,539 |
| 2024-09-26 | 7.86 | 8.25 | 7.81 | 8.24 | +4.83% | 201,169 | 162,016,947 |
| 2024-09-25 | 7.84 | 8.05 | 7.84 | 7.86 | +0.77% | 186,981 | 148,639,918 |
| 2024-09-24 | 7.57 | 7.8 | 7.54 | 7.8 | +3.86% | 185,810 | 143,533,279 |
| 2024-09-23 | 7.48 | 7.62 | 7.48 | 7.51 | -0.79% | 74,407 | 56,095,402 |
| 2024-09-20 | 7.5 | 7.75 | 7.47 | 7.57 | +0.93% | 113,586 | 86,542,486 |
| 2024-09-19 | 7.45 | 7.55 | 7.39 | 7.5 | +1.21% | 93,328 | 69,808,022 |
| 2024-09-18 | 7.49 | 7.52 | 7.36 | 7.41 | -2.11% | 82,182 | 60,912,521 |
| 2024-09-13 | 7.44 | 7.74 | 7.39 | 7.57 | +2.02% | 159,372 | 121,599,764 |
| 2024-09-12 | 7.36 | 7.53 | 7.36 | 7.42 | +1.09% | 78,201 | 58,397,294 |
| 2024-09-11 | 7.37 | 7.4 | 7.29 | 7.34 | -0.68% | 44,314 | 32,507,530 |
| 2024-09-10 | 7.44 | 7.48 | 7.25 | 7.39 | -0.27% | 78,277 | 57,544,067 |
| 2024-09-09 | 7.45 | 7.57 | 7.38 | 7.41 | -1.07% | 71,931 | 53,656,228 |
| 2024-09-06 | 7.57 | 7.6 | 7.48 | 7.49 | -1.19% | 67,998 | 51,142,466 |
| 2024-09-05 | 7.39 | 7.79 | 7.39 | 7.58 | +2.57% | 144,535 | 110,149,147 |
| 2024-09-04 | 7.38 | 7.54 | 7.28 | 7.39 | -0.67% | 73,538 | 54,244,398 |
| 2024-09-03 | 7.39 | 7.51 | 7.33 | 7.44 | +0.27% | 88,259 | 65,356,467 |
| 2024-09-02 | 7.71 | 7.75 | 7.41 | 7.42 | -4.26% | 132,886 | 100,193,152 |
| 2024-08-30 | 7.45 | 7.8 | 7.45 | 7.75 | +3.75% | 168,592 | 129,836,471 |
| 2024-08-29 | 7.52 | 7.65 | 7.44 | 7.47 | -1.71% | 146,949 | 110,453,579 |
| 2024-08-28 | 7.43 | 8 | 7.38 | 7.6 | +2.43% | 186,761 | 144,809,525 |
| 2024-08-27 | 7.45 | 7.51 | 7.35 | 7.42 | -1.59% | 73,756 | 54,755,795 |
| 2024-08-26 | 7.71 | 7.76 | 7.51 | 7.54 | -2.96% | 83,873 | 63,765,457 |
| 2024-08-23 | 7.57 | 7.79 | 7.57 | 7.77 | +1.3% | 93,950 | 72,333,375 |
| 2024-08-22 | 7.57 | 7.74 | 7.41 | 7.67 | +1.59% | 135,891 | 102,858,110 |
| 2024-08-21 | 7.57 | 7.68 | 7.45 | 7.55 | -0.13% | 89,656 | 67,750,487 |
| 2024-08-20 | 7.62 | 7.74 | 7.52 | 7.56 | -1.05% | 75,246 | 57,308,407 |
| 2024-08-19 | 7.77 | 7.82 | 7.62 | 7.64 | -2.55% | 87,337 | 67,248,660 |
| 2024-08-16 | 7.81 | 7.95 | 7.79 | 7.84 | -0.13% | 85,454 | 67,050,769 |
| 2024-08-15 | 7.55 | 7.88 | 7.55 | 7.85 | +3.15% | 128,966 | 100,440,319 |
| 2024-08-14 | 7.58 | 7.68 | 7.55 | 7.61 | +0.4% | 61,851 | 47,053,075 |
| 2024-08-13 | 7.46 | 7.65 | 7.39 | 7.58 | +1.74% | 82,660 | 62,464,207 |
| 2024-08-12 | 7.6 | 7.65 | 7.42 | 7.45 | -3.25% | 93,864 | 70,173,876 |
| 2024-08-09 | 7.8 | 7.92 | 7.68 | 7.7 | -1.03% | 90,998 | 70,692,329 |
| 2024-08-08 | 7.78 | 7.84 | 7.6 | 7.78 | -1.39% | 132,734 | 102,566,383 |
| 2024-08-07 | 7.65 | 8.11 | 7.61 | 7.89 | +3.95% | 229,185 | 181,365,727 |
| 2024-08-06 | 7.6 | 7.72 | 7.48 | 7.59 | +1.07% | 79,483 | 60,311,850 |
| 2024-08-05 | 7.7 | 7.87 | 7.49 | 7.51 | -3.59% | 130,135 | 100,050,172 |
| 2024-08-02 | 7.74 | 7.95 | 7.66 | 7.79 | -0.38% | 133,465 | 104,732,331 |
| 2024-08-01 | 7.67 | 7.96 | 7.64 | 7.82 | +1.82% | 159,371 | 124,526,311 |
| 2024-07-31 | 7.41 | 7.68 | 7.4 | 7.68 | +2.4% | 140,476 | 106,559,042 |
| 2024-07-30 | 7.24 | 7.63 | 7.19 | 7.5 | +2.74% | 137,894 | 102,242,486 |
| 2024-07-29 | 7.32 | 7.45 | 7.21 | 7.3 | -0.27% | 97,156 | 70,893,286 |
| 2024-07-26 | 7.15 | 7.36 | 7.15 | 7.32 | +2.23% | 85,115 | 61,970,448 |
| 2024-07-25 | 7.18 | 7.26 | 7.06 | 7.16 | -0.28% | 75,596 | 54,121,071 |
| 2024-07-24 | 7.34 | 7.43 | 7.18 | 7.18 | -2.58% | 96,693 | 70,665,040 |
| 2024-07-23 | 7.49 | 7.65 | 7.37 | 7.37 | -1.34% | 95,081 | 71,369,187 |
| 2024-07-22 | 7.3 | 7.58 | 7.3 | 7.47 | +1.36% | 104,256 | 77,680,810 |
| 2024-07-19 | 7.26 | 7.52 | 7.23 | 7.37 | +0.41% | 91,165 | 67,268,897 |
| 2024-07-18 | 7.5 | 7.5 | 7.24 | 7.34 | -2.52% | 110,390 | 81,196,545 |
| 2024-07-17 | 7.45 | 7.76 | 7.43 | 7.53 | +0.27% | 134,111 | 101,684,957 |
| 2024-07-16 | 7.41 | 7.61 | 7.29 | 7.51 | +1.49% | 104,553 | 77,822,406 |
| 2024-07-15 | 7.59 | 7.6 | 7.38 | 7.4 | -3.14% | 106,659 | 79,740,794 |
| 2024-07-12 | 7.53 | 7.85 | 7.49 | 7.64 | +1.6% | 144,872 | 111,140,925 |
| 2024-07-11 | 7.42 | 7.78 | 7.34 | 7.52 | +2.73% | 148,782 | 112,356,574 |
| 2024-07-10 | 7.32 | 7.47 | 7.29 | 7.32 | -1.08% | 94,441 | 69,591,563 |
| 2024-07-09 | 7.32 | 7.44 | 7.12 | 7.4 | +0.95% | 153,216 | 111,975,323 |
| 2024-07-08 | 7.58 | 7.64 | 7.33 | 7.33 | -4.56% | 150,887 | 112,371,973 |
| 2024-07-05 | 7.7 | 7.81 | 7.59 | 7.68 | -0.39% | 111,965 | 85,962,094 |
| 2024-07-04 | 7.72 | 7.95 | 7.69 | 7.71 | +0.13% | 152,730 | 118,866,150 |
| 2024-07-03 | 7.9 | 7.92 | 7.7 | 7.7 | -2.65% | 136,528 | 106,108,662 |
| 2024-07-02 | 7.69 | 8.21 | 7.67 | 7.91 | +3.13% | 277,421 | 219,735,818 |
| 2024-07-01 | 7.55 | 7.7 | 7.47 | 7.67 | -0.13% | 144,018 | 109,048,799 |
| 2024-06-28 | 7.64 | 7.86 | 7.63 | 7.68 | -0.13% | 139,487 | 108,088,989 |
| 2024-06-27 | 7.76 | 7.95 | 7.69 | 7.69 | -1.28% | 157,440 | 122,591,066 |
| 2024-06-26 | 7.87 | 7.88 | 7.62 | 7.79 | -1.39% | 225,512 | 174,514,264 |
| 2024-06-25 | 7.39 | 8.06 | 7.29 | 7.9 | +7.34% | 332,095 | 256,714,199 |
| 2024-06-24 | 7.61 | 7.64 | 7.3 | 7.36 | -4.91% | 193,616 | 143,755,702 |
| 2024-06-21 | 7.82 | 7.95 | 7.72 | 7.74 | -1.78% | 144,519 | 112,678,877 |
| 2024-06-20 | 8.18 | 8.22 | 7.88 | 7.88 | -3.9% | 218,081 | 174,103,442 |
| 2024-06-19 | 8.36 | 8.5 | 8.15 | 8.2 | -1.44% | 216,234 | 179,600,428 |
| 2024-06-18 | 8.4 | 8.61 | 8.28 | 8.32 | -0.72% | 217,082 | 182,697,584 |
| 2024-06-17 | 8.47 | 8.54 | 8.29 | 8.38 | -2.1% | 264,006 | 221,644,765 |
| 2024-06-14 | 7.96 | 8.8 | 7.91 | 8.56 | +6.87% | 510,567 | 429,510,338 |
| 2024-06-13 | 8.37 | 8.48 | 7.93 | 8.01 | -7.18% | 431,629 | 352,112,377 |
| 2024-06-12 | 8.58 | 8.76 | 8.5 | 8.63 | +0.35% | 282,436 | 243,679,807 |
| 2024-06-11 | 8.71 | 8.97 | 8.51 | 8.6 | -4.55% | 456,910 | 395,940,016 |
| 2024-06-07 | 8.8 | 9.24 | 8.37 | 9.01 | +2.85% | 684,475 | 601,479,190 |
| 2024-06-06 | 8.88 | 9.25 | 8.62 | 8.76 | -2.56% | 573,483 | 512,838,241 |
| 2024-06-05 | 8.8 | 9.38 | 8.61 | 8.99 | +3.93% | 724,056 | 647,279,094 |
| 2024-06-04 | 9.1 | 9.36 | 8.53 | 8.65 | -0.57% | 952,645 | 854,257,352 |
| 2024-06-03 | 8 | 8.7 | 7.91 | 8.7 | +9.99% | 670,164 | 572,440,306 |
| 2024-05-31 | 7.6 | 7.91 | 7.27 | 7.91 | +10.01% | 548,337 | 421,450,961 |
| 2024-05-30 | 6.7 | 7.19 | 6.5 | 7.19 | +9.94% | 335,052 | 234,405,697 |
| 2024-05-29 | 6.57 | 6.66 | 6.45 | 6.54 | -0.61% | 62,172 | 40,796,236 |
| 2024-05-28 | 6.72 | 6.76 | 6.56 | 6.58 | -2.95% | 73,378 | 48,735,143 |
| 2024-05-27 | 6.75 | 6.8 | 6.6 | 6.78 | +0.3% | 73,726 | 49,230,347 |
| 2024-05-24 | 6.84 | 6.95 | 6.75 | 6.76 | -1.31% | 69,019 | 47,259,360 |
| 2024-05-23 | 7.06 | 7.07 | 6.82 | 6.85 | -3.11% | 87,397 | 60,259,757 |
| 2024-05-22 | 6.96 | 7.12 | 6.9 | 7.07 | +1.87% | 95,478 | 67,321,098 |
| 2024-05-21 | 6.96 | 7.01 | 6.88 | 6.94 | +0.14% | 72,084 | 49,971,152 |
| 2024-05-20 | 7.1 | 7.18 | 6.92 | 6.93 | -3.48% | 129,918 | 91,155,753 |
| 2024-05-17 | 7 | 7.22 | 6.91 | 7.18 | +2.87% | 127,517 | 90,739,294 |
| 2024-05-16 | 6.83 | 7.04 | 6.83 | 6.98 | +2.2% | 89,635 | 62,502,041 |
| 2024-05-15 | 6.89 | 6.94 | 6.8 | 6.83 | -0.73% | 66,807 | 45,774,350 |
| 2024-05-14 | 6.94 | 7.03 | 6.82 | 6.88 | +0.15% | 72,435 | 50,090,557 |
| 2024-05-13 | 7.07 | 7.13 | 6.8 | 6.87 | -4.05% | 129,593 | 90,066,025 |
| 2024-05-10 | 7.27 | 7.3 | 7.11 | 7.16 | -1.38% | 67,976 | 48,769,346 |
| 2024-05-09 | 7.19 | 7.29 | 7.19 | 7.26 | +0.97% | 65,486 | 47,493,504 |
| 2024-05-08 | 7.34 | 7.35 | 7.17 | 7.19 | -1.91% | 84,850 | 61,175,167 |
| 2024-05-07 | 7.31 | 7.44 | 7.28 | 7.33 | +0.14% | 85,937 | 63,264,996 |
| 2024-05-06 | 7.42 | 7.5 | 7.3 | 7.32 | -1.35% | 154,098 | 113,849,173 |
| 2024-04-30 | 7.45 | 7.45 | 7.2 | 7.42 | +3.34% | 191,705 | 140,560,675 |
| 2024-04-29 | 6.81 | 7.2 | 6.79 | 7.18 | +4.06% | 148,603 | 105,528,946 |
| 2024-04-26 | 6.65 | 6.92 | 6.61 | 6.9 | +3.6% | 136,315 | 93,029,001 |
| 2024-04-25 | 6.71 | 6.77 | 6.59 | 6.66 | +0.45% | 82,648 | 55,287,474 |
| 2024-04-24 | 6.68 | 6.68 | 6.52 | 6.63 | +0.91% | 76,859 | 50,808,131 |
| 2024-04-23 | 6.58 | 6.7 | 6.55 | 6.57 | +0.61% | 80,998 | 53,580,110 |
| 2024-04-22 | 6.43 | 6.62 | 6.33 | 6.53 | -0.15% | 85,796 | 55,687,281 |
| 2024-04-19 | 6.67 | 6.73 | 6.51 | 6.54 | -2.53% | 100,136 | 66,029,954 |
| 2024-04-18 | 6.85 | 6.86 | 6.66 | 6.71 | -1.32% | 95,766 | 64,646,815 |
| 2024-04-17 | 6.39 | 6.82 | 6.38 | 6.8 | +8.28% | 157,130 | 104,773,608 |
| 2024-04-16 | 6.77 | 6.83 | 6.2 | 6.28 | -7.51% | 164,160 | 106,593,150 |
| 2024-04-15 | 7.01 | 7.1 | 6.68 | 6.79 | -4.77% | 159,812 | 109,396,824 |
| 2024-04-12 | 7.23 | 7.33 | 7.1 | 7.13 | -1.38% | 83,940 | 60,411,200 |
| 2024-04-11 | 7.19 | 7.35 | 7.16 | 7.23 | +1.26% | 74,670 | 54,189,195 |
| 2024-04-10 | 7.38 | 7.39 | 7.09 | 7.14 | -3.64% | 96,299 | 69,272,492 |
| 2024-04-09 | 7.38 | 7.46 | 7.31 | 7.41 | +0.82% | 63,524 | 46,933,734 |
| 2024-04-08 | 7.6 | 7.61 | 7.35 | 7.35 | -4.42% | 111,652 | 83,173,912 |
| 2024-04-03 | 7.83 | 7.86 | 7.64 | 7.69 | -2.29% | 99,823 | 77,053,827 |
| 2024-04-02 | 8.14 | 8.14 | 7.81 | 7.87 | -3.91% | 168,720 | 134,388,839 |
| 2024-04-01 | 7.81 | 8.47 | 7.81 | 8.19 | +4.87% | 223,561 | 182,331,927 |
| 2024-03-29 | 7.48 | 7.84 | 7.48 | 7.81 | +3.99% | 169,736 | 130,756,489 |
| 2024-03-28 | 7.45 | 7.6 | 7.36 | 7.51 | +1.08% | 124,187 | 93,293,615 |
| 2024-03-27 | 7.8 | 7.89 | 7.41 | 7.43 | -4.74% | 130,883 | 99,778,652 |
| 2024-03-26 | 7.86 | 8.08 | 7.7 | 7.8 | -2.26% | 130,722 | 103,077,253 |
| 2024-03-25 | 8.35 | 8.42 | 7.98 | 7.98 | -5.23% | 178,934 | 146,267,955 |
| 2024-03-22 | 8.32 | 8.51 | 8.2 | 8.42 | +0.72% | 206,866 | 173,869,734 |
| 2024-03-21 | 8.42 | 8.54 | 8.32 | 8.36 | -0.95% | 145,423 | 122,441,240 |
| 2024-03-20 | 8.33 | 8.49 | 8.33 | 8.44 | +1.32% | 120,002 | 101,011,662 |
| 2024-03-19 | 8.39 | 8.51 | 8.33 | 8.33 | -0.48% | 142,284 | 119,760,172 |
| 2024-03-18 | 8.45 | 8.45 | 8.23 | 8.37 | +0.24% | 124,474 | 103,495,187 |
| 2024-03-15 | 8.23 | 8.45 | 8.17 | 8.35 | +1.58% | 126,550 | 105,024,267 |
| 2024-03-14 | 8.4 | 8.4 | 8.11 | 8.22 | -1.91% | 124,800 | 103,055,258 |
| 2024-03-13 | 8.44 | 8.46 | 8.31 | 8.38 | -0.36% | 148,373 | 124,523,229 |
| 2024-03-12 | 8.44 | 8.51 | 8.3 | 8.41 | -0.94% | 140,560 | 118,066,864 |
| 2024-03-11 | 8.28 | 8.55 | 8.26 | 8.49 | +1.56% | 131,793 | 111,324,690 |
| 2024-03-08 | 8.25 | 8.44 | 8.14 | 8.36 | +0.97% | 136,865 | 113,507,606 |
| 2024-03-07 | 8.46 | 8.55 | 8.28 | 8.28 | -2.24% | 137,570 | 115,669,043 |
| 2024-03-06 | 8.5 | 8.84 | 8.3 | 8.47 | -2.19% | 257,002 | 218,865,334 |
| 2024-03-05 | 8.71 | 9.05 | 8.57 | 8.66 | -2.59% | 326,341 | 287,567,734 |
| 2024-03-04 | 8.47 | 8.91 | 8.18 | 8.89 | +3.86% | 490,740 | 419,437,575 |
| 2024-03-01 | 8.36 | 8.73 | 8.36 | 8.56 | +7.81% | 479,491 | 412,684,639 |
| 2024-02-29 | 7.65 | 7.96 | 7.6 | 7.94 | +4.47% | 154,701 | 120,913,582 |
| 2024-02-28 | 8.06 | 8.26 | 7.6 | 7.6 | -5.71% | 241,553 | 192,730,814 |
| 2024-02-27 | 7.85 | 8.06 | 7.77 | 8.06 | +2.68% | 153,825 | 122,194,476 |
| 2024-02-26 | 7.85 | 7.98 | 7.76 | 7.85 | -0.13% | 175,267 | 137,554,431 |
| 2024-02-23 | 7.87 | 7.92 | 7.67 | 7.86 | +0.38% | 267,570 | 209,026,249 |
| 2024-02-22 | 7.48 | 8.07 | 7.4 | 7.83 | +6.68% | 401,435 | 314,783,851 |
| 2024-02-21 | 7.21 | 7.54 | 7.1 | 7.34 | +1.38% | 171,183 | 126,114,386 |
| 2024-02-20 | 7.26 | 7.28 | 7.08 | 7.24 | +0.28% | 148,766 | 106,964,316 |
| 2024-02-19 | 7.15 | 7.29 | 7.08 | 7.22 | +1.55% | 174,223 | 125,295,892 |
| 2024-02-08 | 6.7 | 7.14 | 6.7 | 7.11 | +6.92% | 237,703 | 165,625,228 |
| 2024-02-07 | 6.34 | 6.91 | 6.28 | 6.65 | +4.89% | 268,804 | 179,225,947 |
| 2024-02-06 | 5.84 | 6.55 | 5.61 | 6.34 | +4.45% | 233,611 | 141,618,718 |
| 2024-02-05 | 6.68 | 6.68 | 6.07 | 6.07 | -9.94% | 200,722 | 123,958,728 |
| 2024-02-02 | 7.1 | 7.28 | 6.44 | 6.74 | -4.67% | 189,394 | 129,785,847 |
| 2024-02-01 | 6.94 | 7.48 | 6.85 | 7.07 | +0.57% | 179,518 | 128,688,257 |
| 2024-01-31 | 7.27 | 7.49 | 6.99 | 7.03 | -6.39% | 175,366 | 126,030,804 |
| 2024-01-30 | 7.67 | 7.81 | 7.43 | 7.51 | -4.09% | 111,295 | 84,847,972 |
| 2024-01-29 | 8.01 | 8.21 | 7.77 | 7.83 | -1.63% | 190,631 | 151,172,961 |
| 2024-01-26 | 7.9 | 8.08 | 7.86 | 7.96 | +0.89% | 125,084 | 99,753,516 |
| 2024-01-25 | 7.47 | 7.91 | 7.4 | 7.89 | +5.62% | 164,127 | 126,777,983 |
| 2024-01-24 | 7.39 | 7.49 | 7.2 | 7.47 | +1.08% | 119,310 | 87,833,145 |
| 2024-01-23 | 7.16 | 7.45 | 7.11 | 7.39 | +2.21% | 139,673 | 102,162,079 |
| 2024-01-22 | 7.74 | 7.78 | 7.19 | 7.23 | -6.59% | 151,081 | 112,556,987 |
| 2024-01-19 | 7.69 | 7.89 | 7.66 | 7.74 | +0.65% | 138,781 | 107,837,186 |
| 2024-01-18 | 7.62 | 7.71 | 7.37 | 7.69 | -0.52% | 211,538 | 159,257,475 |
| 2024-01-17 | 8.02 | 8.02 | 7.7 | 7.73 | -3.74% | 111,736 | 87,813,153 |
| 2024-01-16 | 8.18 | 8.2 | 7.87 | 8.03 | -1.83% | 172,846 | 137,690,722 |
| 2024-01-15 | 8.31 | 8.38 | 8.17 | 8.18 | -2.5% | 92,213 | 76,146,358 |
| 2024-01-12 | 8.48 | 8.53 | 8.38 | 8.39 | -0.94% | 68,811 | 58,099,679 |
| 2024-01-11 | 8.36 | 8.5 | 8.32 | 8.47 | +1.32% | 83,183 | 70,191,292 |
| 2024-01-10 | 8.62 | 8.62 | 8.34 | 8.36 | -3.02% | 121,797 | 102,788,081 |
| 2024-01-09 | 8.71 | 8.75 | 8.58 | 8.62 | -0.81% | 72,012 | 62,270,400 |
| 2024-01-08 | 8.7 | 8.81 | 8.67 | 8.69 | -0.57% | 66,350 | 57,963,385 |
| 2024-01-05 | 8.9 | 8.92 | 8.7 | 8.74 | -2.24% | 82,089 | 72,426,919 |
| 2024-01-04 | 9.02 | 9.05 | 8.9 | 8.94 | -1.76% | 90,515 | 80,972,457 |
| 2024-01-03 | 8.87 | 9.15 | 8.82 | 9.1 | +2.25% | 155,699 | 140,436,445 |
| 2024-01-02 | 8.9 | 9.02 | 8.88 | 8.9 | -0.67% | 83,187 | 74,523,092 |
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：