股票概览
8.94
-0.67%
-0.06
9.02
开盘价
9.05
最高价
8.92
最低价
1,554,074
成交量
数据更新至: 2024-12-31
技术指标
8.97
MA5 (5日均线)
8.75
MA10 (10日均线)
8.57
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 | 9.02 | 9.05 | 8.92 | 8.94 | -0.67% | 1,554,074 | 1,396,986,883 |
| 2024-12-30 | 8.92 | 9.08 | 8.91 | 9 | +0.9% | 1,459,250 | 1,311,769,433 |
| 2024-12-27 | 8.98 | 9.07 | 8.81 | 8.92 | -0.56% | 1,451,990 | 1,291,502,032 |
| 2024-12-26 | 9.02 | 9.02 | 8.85 | 8.97 | -0.55% | 1,845,507 | 1,647,425,131 |
| 2024-12-25 | 8.76 | 9.05 | 8.75 | 9.02 | +2.73% | 2,503,521 | 2,241,802,966 |
| 2024-12-24 | 8.54 | 8.82 | 8.5 | 8.78 | +2.33% | 2,386,243 | 2,083,028,591 |
| 2024-12-23 | 8.38 | 8.62 | 8.37 | 8.58 | +2.88% | 2,236,033 | 1,909,500,531 |
| 2024-12-20 | 8.41 | 8.44 | 8.33 | 8.34 | -0.95% | 1,060,721 | 887,490,575 |
| 2024-12-19 | 8.46 | 8.55 | 8.4 | 8.42 | -1.06% | 1,261,274 | 1,067,693,429 |
| 2024-12-18 | 8.52 | 8.59 | 8.48 | 8.51 | +0.35% | 1,324,767 | 1,130,071,894 |
| 2024-12-17 | 8.43 | 8.59 | 8.43 | 8.48 | +0.36% | 1,625,591 | 1,382,591,696 |
| 2024-12-16 | 8.26 | 8.49 | 8.25 | 8.45 | +2.05% | 2,072,055 | 1,745,663,828 |
| 2024-12-13 | 8.41 | 8.43 | 8.27 | 8.28 | -2.01% | 1,627,296 | 1,355,494,586 |
| 2024-12-12 | 8.46 | 8.54 | 8.42 | 8.45 | 0% | 1,392,178 | 1,178,253,733 |
| 2024-12-11 | 8.34 | 8.47 | 8.33 | 8.45 | +1.08% | 1,503,909 | 1,264,886,129 |
| 2024-12-10 | 8.53 | 8.58 | 8.35 | 8.36 | -0.83% | 1,914,230 | 1,612,096,547 |
| 2024-12-09 | 8.29 | 8.48 | 8.24 | 8.43 | +1.32% | 2,126,592 | 1,789,796,053 |
| 2024-12-06 | 8.28 | 8.39 | 8.27 | 8.32 | +0.36% | 1,598,333 | 1,330,524,079 |
| 2024-12-05 | 8.32 | 8.38 | 8.26 | 8.29 | -1.78% | 1,827,162 | 1,517,775,073 |
| 2024-12-04 | 8.1 | 8.45 | 8.1 | 8.44 | +4.2% | 4,325,550 | 3,600,733,255 |
| 2024-12-03 | 8.01 | 8.1 | 7.98 | 8.1 | +1% | 1,599,734 | 1,286,566,304 |
| 2024-12-02 | 8.06 | 8.07 | 7.99 | 8.02 | -0.25% | 1,300,252 | 1,042,573,213 |
| 2024-11-29 | 8.04 | 8.11 | 8.03 | 8.04 | +0.12% | 1,291,504 | 1,042,135,820 |
| 2024-11-28 | 8.02 | 8.06 | 7.99 | 8.03 | 0% | 756,555 | 607,167,983 |
| 2024-11-27 | 7.98 | 8.04 | 7.94 | 8.03 | +0.12% | 960,155 | 767,807,338 |
| 2024-11-26 | 7.97 | 8.03 | 7.84 | 8.02 | -0.12% | 1,313,713 | 1,044,289,900 |
| 2024-11-25 | 8.05 | 8.15 | 8 | 8.03 | +0.25% | 1,515,802 | 1,222,692,183 |
| 2024-11-22 | 8.13 | 8.19 | 8.01 | 8.01 | -1.23% | 1,664,004 | 1,345,765,046 |
| 2024-11-21 | 8.11 | 8.16 | 8.08 | 8.11 | -0.25% | 1,034,576 | 840,590,756 |
| 2024-11-20 | 8.1 | 8.15 | 8.06 | 8.13 | 0% | 1,175,677 | 953,324,000 |
| 2024-11-19 | 8.19 | 8.2 | 8.06 | 8.13 | -0.25% | 1,697,556 | 1,375,912,252 |
| 2024-11-18 | 8.04 | 8.23 | 8.03 | 8.15 | +1.49% | 2,782,130 | 2,270,719,679 |
| 2024-11-15 | 8.03 | 8.1 | 7.98 | 8.03 | 0% | 1,853,547 | 1,489,484,687 |
| 2024-11-14 | 8.03 | 8.15 | 8.02 | 8.03 | -0.5% | 1,850,581 | 1,497,145,402 |
| 2024-11-13 | 7.99 | 8.16 | 7.97 | 8.07 | +0.88% | 2,233,181 | 1,803,260,184 |
| 2024-11-12 | 8.03 | 8.16 | 7.99 | 8 | -1.11% | 2,130,889 | 1,716,917,877 |
| 2024-11-11 | 8.2 | 8.2 | 8.02 | 8.09 | -1.94% | 2,487,678 | 2,009,778,978 |
| 2024-11-08 | 8.35 | 8.39 | 8.22 | 8.25 | -1.2% | 2,061,592 | 1,710,854,042 |
| 2024-11-07 | 8.22 | 8.35 | 8.16 | 8.35 | +1.09% | 2,446,811 | 2,019,718,751 |
| 2024-11-06 | 8.23 | 8.4 | 8.22 | 8.26 | -0.24% | 2,373,457 | 1,969,970,799 |
| 2024-11-05 | 8.2 | 8.29 | 8.14 | 8.28 | +0.98% | 2,036,945 | 1,676,962,490 |
| 2024-11-04 | 8.31 | 8.34 | 8.13 | 8.2 | -1.2% | 1,949,855 | 1,593,503,765 |
| 2024-11-01 | 8.13 | 8.38 | 8.11 | 8.3 | +2.47% | 2,805,247 | 2,322,035,822 |
| 2024-10-31 | 8.13 | 8.16 | 8.06 | 8.1 | -0.12% | 1,283,102 | 1,039,938,547 |
| 2024-10-30 | 8.2 | 8.25 | 8.08 | 8.11 | -1.1% | 1,584,254 | 1,290,071,545 |
| 2024-10-29 | 8.29 | 8.33 | 8.2 | 8.2 | -2.03% | 1,590,376 | 1,313,118,647 |
| 2024-10-28 | 8.33 | 8.37 | 8.18 | 8.37 | -0.24% | 2,260,085 | 1,865,061,282 |
| 2024-10-25 | 8.41 | 8.45 | 8.38 | 8.39 | -0.71% | 1,218,970 | 1,024,342,011 |
| 2024-10-24 | 8.46 | 8.47 | 8.38 | 8.45 | -0.35% | 978,373 | 825,453,466 |
| 2024-10-23 | 8.5 | 8.53 | 8.43 | 8.48 | +0.24% | 1,955,565 | 1,657,075,962 |
| 2024-10-22 | 8.46 | 8.51 | 8.43 | 8.46 | 0% | 1,670,435 | 1,414,903,217 |
| 2024-10-21 | 8.5 | 8.59 | 8.41 | 8.46 | -0.94% | 2,292,546 | 1,942,472,507 |
| 2024-10-18 | 8.39 | 8.6 | 8.35 | 8.54 | +2.28% | 2,402,183 | 2,036,682,441 |
| 2024-10-17 | 8.41 | 8.59 | 8.35 | 8.35 | -0.83% | 1,798,041 | 1,522,345,250 |
| 2024-10-16 | 8.4 | 8.5 | 8.32 | 8.42 | -0.12% | 1,669,120 | 1,404,550,565 |
| 2024-10-15 | 8.58 | 8.61 | 8.42 | 8.43 | -3.66% | 2,255,167 | 1,918,310,046 |
| 2024-10-14 | 8.7 | 8.84 | 8.62 | 8.75 | +0.57% | 2,214,551 | 1,934,312,204 |
| 2024-10-11 | 8.85 | 8.89 | 8.63 | 8.7 | -0.46% | 2,514,852 | 2,204,108,994 |
| 2024-10-10 | 8.47 | 9.01 | 8.47 | 8.74 | +3.43% | 3,934,856 | 3,451,721,238 |
| 2024-10-09 | 9.1 | 9.13 | 8.45 | 8.45 | -9.53% | 4,449,018 | 3,873,797,994 |
| 2024-10-08 | 9.92 | 9.92 | 8.9 | 9.34 | +3.55% | 6,429,853 | 6,034,716,233 |
| 2024-09-30 | 8.53 | 9.17 | 8.53 | 9.02 | +7.64% | 5,409,262 | 4,758,267,275 |
| 2024-09-27 | 8.39 | 8.4 | 8.28 | 8.38 | -0.12% | 1,794,094 | 1,496,451,827 |
| 2024-09-26 | 8.3 | 8.45 | 8.25 | 8.39 | -0.12% | 2,957,530 | 2,464,797,430 |
| 2024-09-25 | 8.51 | 8.66 | 8.37 | 8.4 | +0.48% | 2,124,735 | 1,805,556,499 |
| 2024-09-24 | 8.11 | 8.37 | 8.04 | 8.36 | +4.37% | 1,839,363 | 1,513,319,694 |
| 2024-09-23 | 7.91 | 8.09 | 7.86 | 8.01 | +1.26% | 965,866 | 772,046,984 |
| 2024-09-20 | 7.89 | 8.01 | 7.83 | 7.91 | +0.76% | 1,334,881 | 1,058,130,225 |
| 2024-09-19 | 7.9 | 7.9 | 7.7 | 7.85 | -2.61% | 1,153,688 | 899,950,256 |
| 2024-09-18 | 7.91 | 8.1 | 7.91 | 8.06 | +2.03% | 1,174,422 | 941,347,769 |
| 2024-09-13 | 7.88 | 7.98 | 7.88 | 7.9 | +0.77% | 1,297,172 | 1,029,572,481 |
| 2024-09-12 | 7.73 | 7.87 | 7.69 | 7.84 | +1.16% | 1,331,868 | 1,037,762,145 |
| 2024-09-11 | 7.72 | 7.77 | 7.55 | 7.75 | -1.9% | 2,023,977 | 1,545,930,431 |
| 2024-09-10 | 7.85 | 7.95 | 7.82 | 7.9 | +1.02% | 1,255,347 | 989,432,353 |
| 2024-09-09 | 7.99 | 8 | 7.71 | 7.82 | -2.74% | 1,830,158 | 1,428,680,734 |
| 2024-09-06 | 8.11 | 8.21 | 8.04 | 8.04 | -1.11% | 1,110,479 | 901,374,546 |
| 2024-09-05 | 8.21 | 8.28 | 8.05 | 8.13 | -1.45% | 1,653,425 | 1,342,872,183 |
| 2024-09-04 | 8.49 | 8.49 | 8.17 | 8.25 | -5.28% | 2,342,153 | 1,939,151,036 |
| 2024-09-03 | 8.98 | 9.04 | 8.67 | 8.71 | -3.33% | 1,647,423 | 1,443,072,088 |
| 2024-09-02 | 8.85 | 9.07 | 8.7 | 9.01 | +0.9% | 1,452,108 | 1,300,193,607 |
| 2024-08-30 | 8.9 | 9.04 | 8.8 | 8.93 | +0.34% | 1,549,532 | 1,385,639,932 |
| 2024-08-29 | 9.14 | 9.16 | 8.84 | 8.9 | -3.05% | 1,458,573 | 1,305,475,810 |
| 2024-08-28 | 9.25 | 9.35 | 9.12 | 9.18 | -1.5% | 1,360,484 | 1,254,670,844 |
| 2024-08-27 | 9.11 | 9.35 | 9.05 | 9.32 | +2.98% | 2,174,500 | 2,011,545,766 |
| 2024-08-26 | 9.01 | 9.09 | 8.92 | 9.05 | +1.34% | 1,137,326 | 1,022,443,901 |
| 2024-08-23 | 8.92 | 9.09 | 8.86 | 8.93 | +0.34% | 959,815 | 859,537,312 |
| 2024-08-22 | 8.88 | 8.94 | 8.81 | 8.9 | -0.34% | 878,913 | 781,318,037 |
| 2024-08-21 | 8.84 | 8.93 | 8.8 | 8.93 | +0.45% | 845,655 | 750,297,730 |
| 2024-08-20 | 9.04 | 9.09 | 8.81 | 8.89 | -1.98% | 1,405,325 | 1,254,182,355 |
| 2024-08-19 | 8.98 | 9.12 | 8.93 | 9.07 | +0.67% | 1,056,188 | 955,618,123 |
| 2024-08-16 | 8.88 | 9.05 | 8.87 | 9.01 | +1.69% | 1,268,546 | 1,139,101,885 |
| 2024-08-15 | 8.75 | 8.91 | 8.71 | 8.86 | +0.91% | 1,139,332 | 1,007,999,859 |
| 2024-08-14 | 8.71 | 8.79 | 8.66 | 8.78 | -0.11% | 780,732 | 682,838,065 |
| 2024-08-13 | 8.79 | 8.88 | 8.69 | 8.79 | +0.92% | 1,261,015 | 1,105,109,224 |
| 2024-08-12 | 8.73 | 8.8 | 8.67 | 8.71 | -0.34% | 909,479 | 793,562,497 |
| 2024-08-09 | 8.58 | 8.78 | 8.56 | 8.74 | +2.22% | 1,599,886 | 1,394,823,876 |
| 2024-08-08 | 8.65 | 8.72 | 8.54 | 8.55 | -0.47% | 992,500 | 854,385,928 |
| 2024-08-07 | 8.44 | 8.72 | 8.38 | 8.59 | +1.18% | 1,577,568 | 1,357,786,434 |
| 2024-08-06 | 8.48 | 8.57 | 8.42 | 8.49 | +0.83% | 1,358,304 | 1,152,287,288 |
| 2024-08-05 | 8.65 | 8.75 | 8.39 | 8.42 | -4.97% | 2,933,268 | 2,506,938,476 |
| 2024-08-02 | 8.87 | 8.91 | 8.78 | 8.86 | -1.88% | 1,346,720 | 1,191,228,816 |
| 2024-08-01 | 9.07 | 9.17 | 8.95 | 9.03 | +0.67% | 1,600,745 | 1,449,132,223 |
| 2024-07-31 | 8.75 | 8.99 | 8.74 | 8.97 | +2.16% | 2,009,305 | 1,786,098,511 |
| 2024-07-30 | 9.06 | 9.06 | 8.78 | 8.78 | -3.94% | 2,183,524 | 1,936,105,494 |
| 2024-07-29 | 9.03 | 9.16 | 8.95 | 9.14 | +0.44% | 1,309,562 | 1,187,012,036 |
| 2024-07-26 | 9.13 | 9.22 | 9.02 | 9.1 | -0.66% | 1,659,726 | 1,509,720,705 |
| 2024-07-25 | 9.55 | 9.55 | 9.13 | 9.16 | -4.18% | 2,261,720 | 2,089,178,544 |
| 2024-07-24 | 9.5 | 9.64 | 9.42 | 9.56 | +0.53% | 1,718,396 | 1,636,607,951 |
| 2024-07-23 | 9.58 | 9.63 | 9.5 | 9.51 | -1.25% | 1,444,746 | 1,380,092,475 |
| 2024-07-22 | 9.86 | 9.86 | 9.48 | 9.63 | -3.41% | 2,576,414 | 2,478,545,193 |
| 2024-07-19 | 10.1 | 10.11 | 9.88 | 9.97 | -2.25% | 1,876,459 | 1,868,948,688 |
| 2024-07-18 | 10.12 | 10.22 | 10.01 | 10.2 | +1.09% | 1,486,272 | 1,506,784,061 |
| 2024-07-17 | 10.46 | 10.5 | 10.05 | 10.09 | -4% | 2,139,500 | 2,184,469,848 |
| 2024-07-16 | 10.44 | 10.56 | 10.36 | 10.51 | +0.38% | 1,114,836 | 1,168,563,677 |
| 2024-07-15 | 10.24 | 10.5 | 10.14 | 10.47 | +1.36% | 1,534,145 | 1,594,666,896 |
| 2024-07-12 | 10.43 | 10.58 | 10.27 | 10.33 | -1.24% | 1,359,351 | 1,412,404,284 |
| 2024-07-11 | 10.35 | 10.47 | 10.25 | 10.46 | +1.26% | 1,397,590 | 1,450,536,535 |
| 2024-07-10 | 10.62 | 10.66 | 10.31 | 10.33 | -2.91% | 1,567,584 | 1,635,268,559 |
| 2024-07-09 | 10.66 | 10.69 | 10.53 | 10.64 | -0.28% | 1,128,519 | 1,199,119,687 |
| 2024-07-08 | 10.44 | 10.75 | 10.41 | 10.67 | +1.23% | 1,390,778 | 1,479,551,353 |
| 2024-07-05 | 10.63 | 10.7 | 10.34 | 10.54 | -0.94% | 1,650,690 | 1,729,155,526 |
| 2024-07-04 | 10.58 | 10.72 | 10.58 | 10.64 | +0.66% | 1,203,807 | 1,282,164,407 |
| 2024-07-03 | 10.65 | 10.74 | 10.47 | 10.57 | -0.84% | 1,384,818 | 1,466,419,334 |
| 2024-07-02 | 10.53 | 10.75 | 10.42 | 10.66 | +2.21% | 1,771,949 | 1,874,149,290 |
| 2024-07-01 | 10.29 | 10.54 | 10.24 | 10.43 | +1.07% | 1,743,307 | 1,809,272,313 |
| 2024-06-28 | 9.71 | 10.34 | 9.7 | 10.32 | +6.5% | 2,702,549 | 2,723,612,874 |
| 2024-06-27 | 9.66 | 9.75 | 9.56 | 9.69 | -0.1% | 1,386,924 | 1,340,837,541 |
| 2024-06-26 | 9.83 | 9.84 | 9.63 | 9.7 | -3.48% | 1,302,946 | 1,264,405,921 |
| 2024-06-25 | 10.03 | 10.2 | 9.97 | 10.05 | +0.2% | 1,598,439 | 1,609,730,622 |
| 2024-06-24 | 9.95 | 10.07 | 9.95 | 10.03 | +0.6% | 1,185,027 | 1,188,036,678 |
| 2024-06-21 | 10.05 | 10.23 | 9.94 | 9.97 | -0.89% | 1,772,746 | 1,785,322,174 |
| 2024-06-20 | 9.87 | 10.08 | 9.86 | 10.06 | +1.72% | 2,264,309 | 2,258,647,251 |
| 2024-06-19 | 9.76 | 9.94 | 9.74 | 9.89 | +1.33% | 1,479,239 | 1,461,070,285 |
| 2024-06-18 | 9.69 | 9.76 | 9.54 | 9.76 | +1.14% | 1,431,451 | 1,385,664,532 |
| 2024-06-17 | 9.8 | 9.83 | 9.64 | 9.65 | -1.83% | 1,553,835 | 1,508,379,575 |
| 2024-06-14 | 9.87 | 9.9 | 9.8 | 9.83 | -0.81% | 1,258,439 | 1,239,005,989 |
| 2024-06-13 | 10.01 | 10.03 | 9.86 | 9.91 | -0.9% | 1,207,756 | 1,199,428,285 |
| 2024-06-12 | 9.79 | 10.01 | 9.72 | 10 | +1.83% | 1,724,169 | 1,706,992,691 |
| 2024-06-11 | 10.08 | 10.11 | 9.78 | 9.82 | -1.7% | 1,973,930 | 1,953,839,971 |
| 2024-06-07 | 10.06 | 10.12 | 9.9 | 9.99 | 0% | 1,453,143 | 1,453,898,755 |
| 2024-06-06 | 9.8 | 10.08 | 9.76 | 9.99 | +2.25% | 2,547,537 | 2,539,095,882 |
| 2024-06-05 | 9.95 | 10.02 | 9.7 | 9.77 | -2.2% | 2,175,948 | 2,140,009,482 |
| 2024-06-04 | 9.96 | 10.02 | 9.85 | 9.99 | -1.67% | 2,141,284 | 2,130,211,897 |
| 2024-06-03 | 10.16 | 10.28 | 10.09 | 10.16 | +0.2% | 1,817,872 | 1,851,083,078 |
| 2024-05-31 | 10.11 | 10.22 | 10.08 | 10.14 | -0.59% | 1,353,945 | 1,374,058,265 |
| 2024-05-30 | 10.36 | 10.53 | 10.16 | 10.2 | -2.76% | 1,733,541 | 1,790,480,148 |
| 2024-05-29 | 10.46 | 10.53 | 10.32 | 10.49 | +0.96% | 1,453,699 | 1,520,595,893 |
| 2024-05-28 | 10.25 | 10.5 | 10.22 | 10.39 | +1.46% | 2,115,891 | 2,201,043,402 |
| 2024-05-27 | 9.98 | 10.3 | 9.98 | 10.24 | +2.71% | 2,248,014 | 2,292,678,374 |
| 2024-05-24 | 9.91 | 10.06 | 9.89 | 9.97 | +0.61% | 1,310,329 | 1,307,904,544 |
| 2024-05-23 | 9.98 | 10 | 9.89 | 9.91 | -1.39% | 1,281,721 | 1,274,158,042 |
| 2024-05-22 | 10.1 | 10.17 | 10.01 | 10.05 | -0.79% | 1,314,606 | 1,323,570,324 |
| 2024-05-21 | 10.13 | 10.18 | 9.98 | 10.13 | -0.78% | 1,655,796 | 1,673,080,165 |
| 2024-05-20 | 9.95 | 10.28 | 9.88 | 10.21 | +2.92% | 2,877,407 | 2,905,889,837 |
| 2024-05-17 | 9.83 | 9.96 | 9.79 | 9.92 | +0.92% | 1,556,888 | 1,539,362,564 |
| 2024-05-16 | 9.92 | 9.94 | 9.81 | 9.83 | -0.61% | 1,299,530 | 1,279,126,308 |
| 2024-05-15 | 9.88 | 9.97 | 9.8 | 9.89 | -0.4% | 1,449,595 | 1,432,059,273 |
| 2024-05-14 | 10.04 | 10.06 | 9.86 | 9.93 | -0.9% | 2,108,588 | 2,092,693,112 |
| 2024-05-13 | 9.93 | 10.1 | 9.91 | 10.02 | -0.6% | 1,671,123 | 1,674,881,462 |
| 2024-05-10 | 10.11 | 10.17 | 10.05 | 10.08 | +0.1% | 1,555,790 | 1,571,078,590 |
| 2024-05-09 | 10.16 | 10.2 | 10.02 | 10.07 | -0.59% | 1,705,342 | 1,720,816,934 |
| 2024-05-08 | 10.07 | 10.32 | 10.06 | 10.13 | +0.1% | 2,045,593 | 2,083,992,061 |
| 2024-05-07 | 9.96 | 10.12 | 9.94 | 10.12 | +1.1% | 2,426,159 | 2,439,617,960 |
| 2024-05-06 | 10 | 10.04 | 9.82 | 10.01 | -2.53% | 4,179,527 | 4,142,433,777 |
| 2024-04-30 | 10.12 | 10.4 | 10.06 | 10.27 | +0.49% | 2,450,672 | 2,520,669,927 |
| 2024-04-29 | 10.59 | 10.59 | 10.2 | 10.22 | -4.31% | 3,321,670 | 3,421,211,088 |
| 2024-04-26 | 10.61 | 10.85 | 10.58 | 10.68 | +1.33% | 2,449,801 | 2,625,222,861 |
| 2024-04-25 | 10.36 | 10.55 | 10.28 | 10.54 | +1.05% | 1,620,017 | 1,687,183,981 |
| 2024-04-24 | 10.39 | 10.45 | 10.24 | 10.43 | +0.77% | 1,582,284 | 1,639,942,725 |
| 2024-04-23 | 10.54 | 10.54 | 10.22 | 10.35 | -2.63% | 2,494,548 | 2,584,610,112 |
| 2024-04-22 | 10.8 | 11.05 | 10.57 | 10.63 | -2.66% | 2,571,758 | 2,763,287,873 |
| 2024-04-19 | 10.69 | 11.06 | 10.68 | 10.92 | +2.82% | 3,417,663 | 3,718,370,991 |
| 2024-04-18 | 10.72 | 10.84 | 10.56 | 10.62 | -2.84% | 2,600,513 | 2,775,276,178 |
| 2024-04-17 | 10.75 | 10.93 | 10.58 | 10.93 | +0.28% | 2,439,975 | 2,623,289,378 |
| 2024-04-16 | 10.6 | 11.02 | 10.59 | 10.9 | +2.16% | 3,185,851 | 3,453,312,340 |
| 2024-04-15 | 10.17 | 10.73 | 10.12 | 10.67 | +3.89% | 2,676,636 | 2,809,133,935 |
| 2024-04-12 | 10.19 | 10.31 | 10.14 | 10.27 | +0.39% | 1,583,924 | 1,621,717,959 |
| 2024-04-11 | 10.24 | 10.37 | 10.18 | 10.23 | -0.39% | 1,588,785 | 1,629,392,486 |
| 2024-04-10 | 10.06 | 10.33 | 10.03 | 10.27 | +1.48% | 1,790,332 | 1,826,061,454 |
| 2024-04-09 | 10.23 | 10.42 | 9.97 | 10.12 | -1.46% | 1,981,017 | 2,010,125,333 |
| 2024-04-08 | 10.05 | 10.52 | 10 | 10.27 | +0.88% | 2,814,909 | 2,899,428,549 |
| 2024-04-03 | 10.07 | 10.34 | 10 | 10.18 | +2.21% | 2,828,126 | 2,879,116,081 |
| 2024-04-02 | 9.79 | 10.12 | 9.78 | 9.96 | +2.26% | 2,221,506 | 2,211,912,874 |
| 2024-04-01 | 9.8 | 9.9 | 9.66 | 9.74 | -1.42% | 1,941,360 | 1,897,318,194 |
| 2024-03-29 | 9.33 | 9.9 | 9.32 | 9.88 | +6.81% | 2,646,471 | 2,568,975,098 |
| 2024-03-28 | 9.18 | 9.32 | 9.04 | 9.25 | +0.87% | 1,575,853 | 1,448,963,366 |
| 2024-03-27 | 9.14 | 9.24 | 9.09 | 9.17 | -0.43% | 1,324,508 | 1,213,742,880 |
| 2024-03-26 | 9.29 | 9.33 | 9.11 | 9.21 | -0.75% | 1,909,465 | 1,756,886,631 |
| 2024-03-25 | 9.04 | 9.38 | 9.03 | 9.28 | +2.2% | 1,802,881 | 1,667,558,403 |
| 2024-03-22 | 9.11 | 9.23 | 8.96 | 9.08 | -0.98% | 1,604,447 | 1,454,068,494 |
| 2024-03-21 | 9.08 | 9.23 | 9.03 | 9.17 | +0.33% | 1,207,836 | 1,105,290,823 |
| 2024-03-20 | 8.93 | 9.18 | 8.81 | 9.14 | +2.7% | 1,831,316 | 1,658,626,118 |
| 2024-03-19 | 8.88 | 9.05 | 8.87 | 8.9 | +0.45% | 1,548,478 | 1,389,004,779 |
| 2024-03-18 | 8.83 | 8.92 | 8.75 | 8.86 | +0.11% | 1,084,721 | 957,393,644 |
| 2024-03-15 | 8.8 | 8.88 | 8.69 | 8.85 | +0.68% | 1,610,674 | 1,417,302,911 |
| 2024-03-14 | 8.68 | 8.92 | 8.67 | 8.79 | +1.15% | 2,136,978 | 1,887,040,144 |
| 2024-03-13 | 8.63 | 8.75 | 8.53 | 8.69 | +0.12% | 1,738,542 | 1,506,428,844 |
| 2024-03-12 | 8.95 | 8.96 | 8.66 | 8.68 | -3.56% | 2,569,199 | 2,250,245,327 |
| 2024-03-11 | 9.1 | 9.14 | 8.89 | 9 | -1.96% | 2,231,140 | 2,006,531,744 |
| 2024-03-08 | 9.05 | 9.21 | 8.96 | 9.18 | +1.21% | 2,027,216 | 1,845,160,428 |
| 2024-03-07 | 8.95 | 9.24 | 8.95 | 9.07 | +1% | 2,129,867 | 1,939,805,586 |
| 2024-03-06 | 9.03 | 9.18 | 8.92 | 8.98 | -0.77% | 1,919,105 | 1,735,199,602 |
| 2024-03-05 | 9.05 | 9.14 | 8.93 | 9.05 | -0.77% | 2,499,299 | 2,258,240,356 |
| 2024-03-04 | 8.81 | 9.15 | 8.78 | 9.12 | +3.87% | 3,135,454 | 2,822,418,974 |
| 2024-03-01 | 8.78 | 8.88 | 8.72 | 8.78 | -0.68% | 1,767,140 | 1,552,046,718 |
| 2024-02-29 | 8.78 | 8.88 | 8.74 | 8.84 | 0% | 2,069,396 | 1,822,502,487 |
| 2024-02-28 | 8.81 | 8.97 | 8.68 | 8.84 | -0.45% | 2,787,274 | 2,457,073,691 |
| 2024-02-27 | 8.84 | 9.01 | 8.8 | 8.88 | +0.45% | 2,084,087 | 1,851,012,781 |
| 2024-02-26 | 9 | 9.13 | 8.81 | 8.84 | -2.54% | 2,487,285 | 2,223,115,168 |
| 2024-02-23 | 9.29 | 9.33 | 9 | 9.07 | -1.52% | 2,824,847 | 2,570,115,752 |
| 2024-02-22 | 8.63 | 9.21 | 8.63 | 9.21 | +5.74% | 3,224,117 | 2,885,728,609 |
| 2024-02-21 | 8.6 | 8.94 | 8.58 | 8.71 | +0.81% | 3,122,879 | 2,738,330,683 |
| 2024-02-20 | 8.6 | 8.67 | 8.52 | 8.64 | -0.12% | 1,845,503 | 1,589,633,077 |
| 2024-02-19 | 8.28 | 8.66 | 8.21 | 8.65 | +4.47% | 3,215,738 | 2,732,246,801 |
| 2024-02-08 | 8.21 | 8.4 | 8.13 | 8.28 | -0.36% | 2,687,418 | 2,220,830,979 |
| 2024-02-07 | 8.1 | 8.32 | 7.93 | 8.31 | +2.34% | 3,734,261 | 3,027,913,356 |
| 2024-02-06 | 8.25 | 8.34 | 8.04 | 8.12 | -2.29% | 3,280,114 | 2,674,727,053 |
| 2024-02-05 | 8.06 | 8.42 | 8.06 | 8.31 | +2.59% | 4,355,672 | 3,600,174,086 |
| 2024-02-02 | 8.1 | 8.3 | 7.97 | 8.1 | -0.61% | 3,083,389 | 2,519,513,412 |
| 2024-02-01 | 8.2 | 8.35 | 8.09 | 8.15 | -2.51% | 3,644,043 | 2,985,635,987 |
| 2024-01-31 | 8.34 | 8.56 | 8.3 | 8.36 | -0.48% | 3,218,143 | 2,709,883,367 |
| 2024-01-30 | 8.32 | 8.65 | 8.3 | 8.4 | 0% | 3,644,251 | 3,082,528,804 |
| 2024-01-29 | 8.39 | 8.85 | 8.25 | 8.4 | -1.18% | 5,863,925 | 4,976,919,504 |
| 2024-01-26 | 8.05 | 8.55 | 7.88 | 8.5 | +6.38% | 5,930,096 | 4,823,883,680 |
| 2024-01-25 | 7.3 | 7.99 | 7.27 | 7.99 | +10.06% | 3,780,275 | 2,909,825,460 |
| 2024-01-24 | 7.02 | 7.27 | 6.99 | 7.26 | +3.57% | 1,699,854 | 1,215,700,399 |
| 2024-01-23 | 7.01 | 7.08 | 6.86 | 7.01 | -0.57% | 1,353,855 | 943,482,518 |
| 2024-01-22 | 7.14 | 7.2 | 6.98 | 7.05 | -1.26% | 1,309,311 | 931,752,789 |
| 2024-01-19 | 7.15 | 7.2 | 7.05 | 7.14 | -0.7% | 1,196,944 | 854,091,376 |
| 2024-01-18 | 7.22 | 7.27 | 6.89 | 7.19 | -0.14% | 1,955,629 | 1,383,391,364 |
| 2024-01-17 | 7.3 | 7.34 | 7.2 | 7.2 | -1.91% | 1,008,841 | 733,811,243 |
| 2024-01-16 | 7.31 | 7.37 | 7.25 | 7.34 | +0.14% | 1,006,076 | 735,850,339 |
| 2024-01-15 | 7.21 | 7.35 | 7.18 | 7.33 | +1.38% | 872,155 | 635,988,823 |
| 2024-01-12 | 7.26 | 7.3 | 7.17 | 7.23 | 0% | 950,054 | 686,252,130 |
| 2024-01-11 | 7.37 | 7.39 | 7.2 | 7.23 | -2.43% | 1,287,456 | 937,044,631 |
| 2024-01-10 | 7.46 | 7.55 | 7.39 | 7.41 | -0.67% | 798,491 | 594,867,513 |
| 2024-01-09 | 7.38 | 7.48 | 7.32 | 7.46 | -0.13% | 1,069,872 | 794,234,789 |
| 2024-01-08 | 7.5 | 7.57 | 7.42 | 7.47 | -0.27% | 1,166,565 | 873,973,695 |
| 2024-01-05 | 7.39 | 7.59 | 7.35 | 7.49 | +0.81% | 1,529,002 | 1,149,424,617 |
| 2024-01-04 | 7.33 | 7.46 | 7.32 | 7.43 | +2.06% | 1,493,913 | 1,103,951,799 |
| 2024-01-03 | 7.14 | 7.3 | 7.11 | 7.28 | +1.96% | 1,346,559 | 975,419,831 |
| 2024-01-02 | 7.06 | 7.19 | 7.05 | 7.14 | +1.13% | 1,226,087 | 873,933,752 |
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：