股票概览
8.66
-4.52%
-0.41
9.06
开盘价
9.07
最高价
8.66
最低价
535,228
成交量
数据更新至: 2024-12-31
技术指标
8.92
MA5 (5日均线)
9.04
MA10 (10日均线)
9.11
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 | 9.06 | 9.07 | 8.66 | 8.66 | -4.52% | 535,228 | 473,474,877 |
| 2024-12-30 | 9.03 | 9.08 | 9 | 9.07 | +0.22% | 266,242 | 240,904,250 |
| 2024-12-27 | 8.92 | 9.19 | 8.9 | 9.05 | +1.46% | 438,952 | 397,494,399 |
| 2024-12-26 | 8.86 | 8.98 | 8.85 | 8.92 | +0.22% | 247,662 | 221,166,204 |
| 2024-12-25 | 9.07 | 9.07 | 8.83 | 8.9 | -1.98% | 433,290 | 386,429,155 |
| 2024-12-24 | 8.94 | 9.08 | 8.94 | 9.08 | +0.89% | 437,344 | 394,516,100 |
| 2024-12-23 | 9.16 | 9.25 | 8.96 | 9 | -2.07% | 536,744 | 488,327,806 |
| 2024-12-20 | 9.15 | 9.25 | 9.12 | 9.19 | +0.11% | 520,843 | 477,977,532 |
| 2024-12-19 | 9.21 | 9.43 | 9.17 | 9.18 | -2.13% | 642,075 | 594,166,308 |
| 2024-12-18 | 9.51 | 9.57 | 9.33 | 9.38 | -2.09% | 763,386 | 717,653,436 |
| 2024-12-17 | 9.52 | 9.78 | 9.27 | 9.58 | 0% | 1,352,032 | 1,282,753,552 |
| 2024-12-16 | 9.18 | 9.94 | 9.16 | 9.58 | +3.57% | 1,609,647 | 1,546,955,337 |
| 2024-12-13 | 9.12 | 9.49 | 9.09 | 9.25 | +0.87% | 1,515,888 | 1,419,820,489 |
| 2024-12-12 | 9.06 | 9.25 | 9.01 | 9.17 | +1.1% | 415,064 | 379,467,651 |
| 2024-12-11 | 9 | 9.1 | 9 | 9.07 | +0.33% | 249,267 | 225,873,873 |
| 2024-12-10 | 9.41 | 9.43 | 9.02 | 9.04 | -0.11% | 592,116 | 544,056,195 |
| 2024-12-09 | 9.08 | 9.13 | 8.98 | 9.05 | -0.77% | 291,070 | 263,462,330 |
| 2024-12-06 | 9.05 | 9.21 | 8.97 | 9.12 | +0.66% | 434,741 | 396,181,186 |
| 2024-12-05 | 8.94 | 9.06 | 8.93 | 9.06 | +1.34% | 291,582 | 262,765,634 |
| 2024-12-04 | 9.03 | 9.09 | 8.9 | 8.94 | -1.32% | 305,290 | 274,738,587 |
| 2024-12-03 | 9.04 | 9.13 | 8.95 | 9.06 | -0.22% | 375,116 | 338,732,069 |
| 2024-12-02 | 8.92 | 9.11 | 8.85 | 9.08 | +0.44% | 552,347 | 499,039,253 |
| 2024-11-29 | 8.79 | 9.26 | 8.77 | 9.04 | +2.38% | 801,055 | 724,075,921 |
| 2024-11-28 | 8.88 | 8.91 | 8.78 | 8.83 | -0.56% | 308,545 | 272,825,221 |
| 2024-11-27 | 8.72 | 8.9 | 8.68 | 8.88 | +1.37% | 396,056 | 347,986,114 |
| 2024-11-26 | 8.7 | 8.99 | 8.66 | 8.76 | +0.46% | 436,134 | 385,922,909 |
| 2024-11-25 | 8.68 | 8.75 | 8.56 | 8.72 | +1.16% | 321,452 | 278,596,072 |
| 2024-11-22 | 9.01 | 9.02 | 8.61 | 8.62 | -4.33% | 403,797 | 356,088,970 |
| 2024-11-21 | 9 | 9.07 | 8.93 | 9.01 | +0.11% | 337,438 | 303,585,746 |
| 2024-11-20 | 8.99 | 9.05 | 8.91 | 9 | -0.11% | 307,912 | 276,329,972 |
| 2024-11-19 | 8.89 | 9.03 | 8.82 | 9.01 | +1.46% | 360,391 | 321,412,428 |
| 2024-11-18 | 9.01 | 9.06 | 8.78 | 8.88 | -1.44% | 445,794 | 398,218,034 |
| 2024-11-15 | 9.27 | 9.33 | 9 | 9.01 | -2.91% | 435,020 | 399,015,999 |
| 2024-11-14 | 9.36 | 9.43 | 9.25 | 9.28 | -1.07% | 370,140 | 345,890,529 |
| 2024-11-13 | 9.31 | 9.44 | 9.25 | 9.38 | +0.21% | 387,707 | 362,333,378 |
| 2024-11-12 | 9.6 | 9.66 | 9.3 | 9.36 | -2.4% | 568,922 | 539,353,409 |
| 2024-11-11 | 9.53 | 9.6 | 9.41 | 9.59 | +0.1% | 565,564 | 538,054,419 |
| 2024-11-08 | 10 | 10.11 | 9.57 | 9.58 | -2.74% | 994,171 | 970,114,939 |
| 2024-11-07 | 9.26 | 9.95 | 9.25 | 9.85 | +5.46% | 1,212,255 | 1,165,512,429 |
| 2024-11-06 | 9.42 | 9.64 | 9.29 | 9.34 | -0.85% | 975,273 | 921,556,513 |
| 2024-11-05 | 9.12 | 9.43 | 9.01 | 9.42 | +3.63% | 1,056,497 | 983,212,926 |
| 2024-11-04 | 8.93 | 9.09 | 8.91 | 9.09 | +2.36% | 447,336 | 403,596,141 |
| 2024-11-01 | 9 | 9.1 | 8.86 | 8.88 | -1.99% | 626,064 | 563,403,238 |
| 2024-10-31 | 9.17 | 9.22 | 8.99 | 9.06 | +1.12% | 972,524 | 885,487,676 |
| 2024-10-30 | 8.93 | 9.02 | 8.84 | 8.96 | -0.22% | 436,444 | 389,043,166 |
| 2024-10-29 | 9.03 | 9.15 | 8.94 | 8.98 | 0% | 728,591 | 658,804,519 |
| 2024-10-28 | 8.93 | 8.98 | 8.86 | 8.98 | +0.56% | 396,644 | 354,304,120 |
| 2024-10-25 | 8.83 | 9.03 | 8.8 | 8.93 | +1.13% | 451,925 | 402,554,052 |
| 2024-10-24 | 8.78 | 8.88 | 8.76 | 8.83 | 0% | 341,263 | 300,362,205 |
| 2024-10-23 | 8.85 | 8.97 | 8.78 | 8.83 | -0.23% | 517,856 | 459,672,017 |
| 2024-10-22 | 8.87 | 8.9 | 8.77 | 8.85 | +0.23% | 431,908 | 380,782,089 |
| 2024-10-21 | 8.9 | 8.92 | 8.77 | 8.83 | -1.78% | 606,519 | 536,586,058 |
| 2024-10-18 | 8.61 | 9.35 | 8.57 | 8.99 | +4.41% | 1,010,883 | 901,448,555 |
| 2024-10-17 | 8.73 | 8.83 | 8.6 | 8.61 | -0.81% | 418,789 | 365,140,940 |
| 2024-10-16 | 8.62 | 8.88 | 8.62 | 8.68 | -0.34% | 463,100 | 403,860,566 |
| 2024-10-15 | 8.9 | 8.97 | 8.69 | 8.71 | -2.79% | 449,491 | 397,627,056 |
| 2024-10-14 | 9.05 | 9.08 | 8.62 | 8.96 | -0.44% | 667,272 | 590,856,814 |
| 2024-10-11 | 9.17 | 9.33 | 8.88 | 9 | -1.85% | 647,293 | 586,975,181 |
| 2024-10-10 | 9.62 | 9.87 | 9.08 | 9.17 | -4.38% | 1,062,478 | 990,405,355 |
| 2024-10-09 | 10.31 | 10.59 | 9.59 | 9.59 | -9.95% | 1,668,417 | 1,677,920,666 |
| 2024-10-08 | 10.65 | 10.65 | 9.99 | 10.65 | +10.02% | 1,457,986 | 1,534,691,246 |
| 2024-09-30 | 9.5 | 9.68 | 9.15 | 9.68 | +10% | 1,600,140 | 1,525,739,364 |
| 2024-09-27 | 8.5 | 8.8 | 8.4 | 8.8 | +6.15% | 531,379 | 455,705,628 |
| 2024-09-26 | 7.9 | 8.3 | 7.89 | 8.29 | +4.28% | 545,001 | 443,118,051 |
| 2024-09-25 | 7.94 | 8.14 | 7.9 | 7.95 | +1.66% | 502,009 | 402,847,790 |
| 2024-09-24 | 7.58 | 7.84 | 7.5 | 7.82 | +4.55% | 433,051 | 334,048,198 |
| 2024-09-23 | 7.49 | 7.54 | 7.46 | 7.48 | +0.13% | 77,618 | 58,164,702 |
| 2024-09-20 | 7.51 | 7.54 | 7.44 | 7.47 | -0.4% | 97,819 | 73,186,229 |
| 2024-09-19 | 7.49 | 7.59 | 7.4 | 7.5 | +0.94% | 159,453 | 119,692,381 |
| 2024-09-18 | 7.4 | 7.46 | 7.32 | 7.43 | 0% | 103,090 | 76,137,795 |
| 2024-09-13 | 7.46 | 7.51 | 7.4 | 7.43 | -0.4% | 129,263 | 96,222,715 |
| 2024-09-12 | 7.4 | 7.61 | 7.38 | 7.46 | +0.67% | 186,301 | 139,779,811 |
| 2024-09-11 | 7.34 | 7.43 | 7.34 | 7.41 | +0.41% | 82,673 | 61,078,000 |
| 2024-09-10 | 7.41 | 7.43 | 7.23 | 7.38 | -0.14% | 133,374 | 97,610,903 |
| 2024-09-09 | 7.3 | 7.49 | 7.29 | 7.39 | +0.14% | 129,231 | 95,801,627 |
| 2024-09-06 | 7.5 | 7.57 | 7.37 | 7.38 | -0.27% | 240,780 | 179,447,754 |
| 2024-09-05 | 7.33 | 7.42 | 7.32 | 7.4 | +0.82% | 75,406 | 55,681,003 |
| 2024-09-04 | 7.31 | 7.4 | 7.3 | 7.34 | +0.14% | 75,621 | 55,589,022 |
| 2024-09-03 | 7.34 | 7.4 | 7.29 | 7.33 | +0.27% | 98,132 | 72,031,521 |
| 2024-09-02 | 7.49 | 7.53 | 7.3 | 7.31 | -3.31% | 177,321 | 131,087,960 |
| 2024-08-30 | 7.35 | 7.62 | 7.35 | 7.56 | +2.72% | 230,556 | 173,957,795 |
| 2024-08-29 | 7.24 | 7.4 | 7.24 | 7.36 | +1.24% | 113,162 | 83,139,269 |
| 2024-08-28 | 7.38 | 7.38 | 7.18 | 7.27 | -0.27% | 117,110 | 84,995,364 |
| 2024-08-27 | 7.37 | 7.38 | 7.26 | 7.29 | -1.35% | 93,869 | 68,564,237 |
| 2024-08-26 | 7.41 | 7.44 | 7.36 | 7.39 | -0.14% | 63,610 | 47,022,013 |
| 2024-08-23 | 7.38 | 7.47 | 7.36 | 7.4 | +0.41% | 77,076 | 56,997,454 |
| 2024-08-22 | 7.55 | 7.56 | 7.36 | 7.37 | -1.86% | 83,051 | 61,695,478 |
| 2024-08-21 | 7.5 | 7.57 | 7.49 | 7.51 | -0.13% | 50,744 | 38,165,775 |
| 2024-08-20 | 7.6 | 7.6 | 7.45 | 7.52 | -1.7% | 88,238 | 66,347,696 |
| 2024-08-19 | 7.67 | 7.73 | 7.63 | 7.65 | -0.26% | 78,258 | 60,031,782 |
| 2024-08-16 | 7.72 | 7.74 | 7.64 | 7.67 | -0.78% | 86,892 | 66,761,095 |
| 2024-08-15 | 7.64 | 7.83 | 7.64 | 7.73 | +0.91% | 147,810 | 114,358,142 |
| 2024-08-14 | 7.71 | 7.73 | 7.66 | 7.66 | -0.78% | 65,953 | 50,727,613 |
| 2024-08-13 | 7.67 | 7.72 | 7.61 | 7.72 | +0.92% | 64,030 | 49,093,404 |
| 2024-08-12 | 7.65 | 7.69 | 7.61 | 7.65 | -0.52% | 80,481 | 61,545,440 |
| 2024-08-09 | 7.8 | 7.83 | 7.68 | 7.69 | -1.03% | 97,462 | 75,533,628 |
| 2024-08-08 | 7.74 | 7.85 | 7.7 | 7.77 | +0.39% | 109,378 | 84,983,061 |
| 2024-08-07 | 7.75 | 7.8 | 7.69 | 7.74 | -0.51% | 108,882 | 84,271,930 |
| 2024-08-06 | 7.85 | 7.89 | 7.7 | 7.78 | +0.52% | 110,880 | 86,040,755 |
| 2024-08-05 | 7.81 | 7.93 | 7.73 | 7.74 | -1.15% | 169,151 | 132,432,194 |
| 2024-08-02 | 7.93 | 7.97 | 7.81 | 7.83 | -1.14% | 157,659 | 124,465,492 |
| 2024-08-01 | 7.86 | 7.96 | 7.86 | 7.92 | +0.25% | 232,434 | 184,130,620 |
| 2024-07-31 | 7.54 | 8.01 | 7.53 | 7.9 | +4.77% | 418,983 | 328,146,657 |
| 2024-07-30 | 7.48 | 7.56 | 7.48 | 7.54 | +0.4% | 80,366 | 60,534,042 |
| 2024-07-29 | 7.55 | 7.58 | 7.48 | 7.51 | -0.79% | 81,201 | 61,134,968 |
| 2024-07-26 | 7.44 | 7.61 | 7.43 | 7.57 | +1.88% | 119,287 | 90,023,943 |
| 2024-07-25 | 7.37 | 7.51 | 7.37 | 7.43 | +0.68% | 94,512 | 70,377,596 |
| 2024-07-24 | 7.44 | 7.48 | 7.36 | 7.38 | -0.94% | 95,351 | 70,760,985 |
| 2024-07-23 | 7.56 | 7.61 | 7.43 | 7.45 | -1.59% | 104,520 | 78,725,925 |
| 2024-07-22 | 7.62 | 7.67 | 7.52 | 7.57 | -0.13% | 134,373 | 101,998,074 |
| 2024-07-19 | 7.48 | 7.59 | 7.46 | 7.58 | +0.93% | 121,053 | 91,386,691 |
| 2024-07-18 | 7.45 | 7.52 | 7.37 | 7.51 | +0.13% | 96,192 | 71,788,407 |
| 2024-07-17 | 7.48 | 7.53 | 7.46 | 7.5 | 0% | 92,746 | 69,484,237 |
| 2024-07-16 | 7.44 | 7.5 | 7.42 | 7.5 | +0.54% | 71,099 | 53,142,060 |
| 2024-07-15 | 7.48 | 7.53 | 7.41 | 7.46 | -0.4% | 83,349 | 62,170,709 |
| 2024-07-12 | 7.6 | 7.6 | 7.48 | 7.49 | -0.79% | 80,144 | 60,224,528 |
| 2024-07-11 | 7.44 | 7.6 | 7.44 | 7.55 | +1.62% | 126,935 | 95,786,996 |
| 2024-07-10 | 7.42 | 7.53 | 7.4 | 7.43 | -0.27% | 92,678 | 69,140,638 |
| 2024-07-09 | 7.32 | 7.48 | 7.26 | 7.45 | +1.64% | 141,996 | 104,858,588 |
| 2024-07-08 | 7.48 | 7.5 | 7.31 | 7.33 | -2.27% | 115,785 | 85,456,357 |
| 2024-07-05 | 7.51 | 7.59 | 7.47 | 7.5 | +0.13% | 109,969 | 82,596,068 |
| 2024-07-04 | 7.67 | 7.71 | 7.49 | 7.49 | -2.47% | 122,906 | 93,145,271 |
| 2024-07-03 | 7.69 | 7.76 | 7.68 | 7.68 | -0.39% | 82,007 | 63,211,976 |
| 2024-07-02 | 7.74 | 7.76 | 7.67 | 7.71 | -0.13% | 115,556 | 89,172,681 |
| 2024-07-01 | 7.59 | 7.76 | 7.58 | 7.72 | +0.52% | 141,096 | 108,548,296 |
| 2024-06-28 | 7.86 | 7.97 | 7.62 | 7.68 | -2.29% | 216,834 | 169,175,735 |
| 2024-06-27 | 7.91 | 7.93 | 7.83 | 7.86 | -0.76% | 95,886 | 75,440,427 |
| 2024-06-26 | 7.81 | 7.94 | 7.77 | 7.92 | +1.15% | 135,354 | 106,335,173 |
| 2024-06-25 | 7.86 | 7.94 | 7.77 | 7.83 | -0.89% | 133,865 | 104,924,380 |
| 2024-06-24 | 7.94 | 8 | 7.86 | 7.9 | -1.37% | 147,333 | 116,752,517 |
| 2024-06-21 | 8.04 | 8.1 | 7.99 | 8.01 | +0.5% | 165,106 | 132,853,839 |
| 2024-06-20 | 8.01 | 8.06 | 7.95 | 7.97 | -1.12% | 147,312 | 117,875,620 |
| 2024-06-19 | 8.11 | 8.14 | 8.04 | 8.06 | -0.62% | 124,806 | 100,743,756 |
| 2024-06-18 | 8.12 | 8.15 | 8.04 | 8.11 | +0.25% | 224,360 | 181,642,288 |
| 2024-06-17 | 7.89 | 8.21 | 7.88 | 8.09 | +1.76% | 380,885 | 308,996,269 |
| 2024-06-14 | 7.82 | 8 | 7.8 | 7.95 | +1.66% | 209,236 | 165,378,680 |
| 2024-06-13 | 7.81 | 7.88 | 7.76 | 7.82 | +0.39% | 99,342 | 77,606,468 |
| 2024-06-12 | 7.8 | 7.85 | 7.77 | 7.79 | -0.13% | 75,875 | 59,298,552 |
| 2024-06-11 | 7.74 | 7.89 | 7.73 | 7.8 | 0% | 110,243 | 86,329,959 |
| 2024-06-07 | 7.82 | 7.86 | 7.66 | 7.8 | +0.13% | 134,239 | 104,268,010 |
| 2024-06-06 | 7.95 | 7.97 | 7.77 | 7.79 | -1.52% | 146,418 | 114,701,831 |
| 2024-06-05 | 7.99 | 8 | 7.91 | 7.91 | -0.88% | 98,022 | 77,923,291 |
| 2024-06-04 | 7.86 | 8.02 | 7.86 | 7.98 | +1.27% | 127,875 | 101,654,291 |
| 2024-06-03 | 7.94 | 7.96 | 7.8 | 7.88 | -1.25% | 152,611 | 120,016,054 |
| 2024-05-31 | 7.98 | 7.98 | 7.9 | 7.98 | +0.88% | 122,557 | 97,415,240 |
| 2024-05-30 | 7.85 | 7.93 | 7.84 | 7.91 | +0.13% | 92,438 | 72,982,146 |
| 2024-05-29 | 7.89 | 7.98 | 7.87 | 7.9 | -0.25% | 81,551 | 64,618,519 |
| 2024-05-28 | 8.01 | 8.01 | 7.88 | 7.92 | -1% | 112,437 | 89,248,951 |
| 2024-05-27 | 7.98 | 8.01 | 7.92 | 8 | +1.01% | 102,618 | 81,653,960 |
| 2024-05-24 | 8 | 8.05 | 7.91 | 7.92 | -0.88% | 106,923 | 85,300,651 |
| 2024-05-23 | 8.12 | 8.13 | 7.97 | 7.99 | -1.72% | 162,131 | 130,136,881 |
| 2024-05-22 | 8.14 | 8.18 | 8.11 | 8.13 | -0.12% | 98,693 | 80,293,974 |
| 2024-05-21 | 8.17 | 8.2 | 8.11 | 8.14 | -0.73% | 106,754 | 87,044,996 |
| 2024-05-20 | 8.22 | 8.3 | 8.18 | 8.2 | -0.49% | 185,650 | 152,904,834 |
| 2024-05-17 | 8.07 | 8.24 | 8.03 | 8.24 | +1.98% | 212,068 | 173,224,019 |
| 2024-05-16 | 8.17 | 8.21 | 8.04 | 8.08 | -0.62% | 207,896 | 168,807,955 |
| 2024-05-15 | 8.4 | 8.4 | 8.13 | 8.13 | -2.75% | 291,645 | 239,565,543 |
| 2024-05-14 | 8.32 | 8.38 | 8.25 | 8.36 | +0.48% | 260,365 | 216,582,438 |
| 2024-05-13 | 8.21 | 8.35 | 8.16 | 8.32 | +0.97% | 324,030 | 268,634,932 |
| 2024-05-10 | 8.24 | 8.28 | 8.18 | 8.24 | +0.24% | 178,825 | 147,156,788 |
| 2024-05-09 | 8.14 | 8.28 | 8.13 | 8.22 | +1.36% | 226,863 | 186,759,336 |
| 2024-05-08 | 8.16 | 8.21 | 8.11 | 8.11 | -1.22% | 180,198 | 146,890,493 |
| 2024-05-07 | 8.2 | 8.25 | 8.16 | 8.21 | -0.12% | 221,124 | 181,442,722 |
| 2024-05-06 | 8.31 | 8.35 | 8.19 | 8.22 | +0.24% | 379,145 | 313,815,356 |
| 2024-04-30 | 8.18 | 8.27 | 8.1 | 8.2 | +0.37% | 408,397 | 334,156,422 |
| 2024-04-29 | 8.03 | 8.2 | 8 | 8.17 | +2% | 605,041 | 491,574,047 |
| 2024-04-26 | 7.76 | 8.06 | 7.72 | 8.01 | +5.95% | 620,335 | 489,000,754 |
| 2024-04-25 | 7.6 | 7.65 | 7.56 | 7.56 | -1.05% | 96,297 | 73,107,400 |
| 2024-04-24 | 7.59 | 7.64 | 7.55 | 7.64 | +1.06% | 101,281 | 77,002,878 |
| 2024-04-23 | 7.55 | 7.63 | 7.55 | 7.56 | -0.4% | 71,815 | 54,507,466 |
| 2024-04-22 | 7.59 | 7.65 | 7.54 | 7.59 | +0.4% | 92,745 | 70,455,208 |
| 2024-04-19 | 7.58 | 7.66 | 7.55 | 7.56 | -0.92% | 116,604 | 88,671,830 |
| 2024-04-18 | 7.54 | 7.72 | 7.53 | 7.63 | +0.79% | 185,462 | 141,730,598 |
| 2024-04-17 | 7.36 | 7.59 | 7.36 | 7.57 | +2.71% | 155,917 | 116,888,439 |
| 2024-04-16 | 7.49 | 7.54 | 7.33 | 7.37 | -2.38% | 149,739 | 111,738,406 |
| 2024-04-15 | 7.46 | 7.64 | 7.35 | 7.55 | +1.75% | 181,451 | 136,484,903 |
| 2024-04-12 | 7.55 | 7.57 | 7.41 | 7.42 | -1.72% | 121,325 | 90,755,256 |
| 2024-04-11 | 7.5 | 7.61 | 7.49 | 7.55 | 0% | 106,198 | 80,346,529 |
| 2024-04-10 | 7.68 | 7.68 | 7.51 | 7.55 | -1.44% | 127,180 | 96,453,373 |
| 2024-04-09 | 7.65 | 7.68 | 7.62 | 7.66 | +0.26% | 82,521 | 63,134,563 |
| 2024-04-08 | 7.7 | 7.75 | 7.64 | 7.64 | -1.55% | 147,420 | 113,316,465 |
| 2024-04-03 | 7.8 | 7.83 | 7.74 | 7.76 | -0.51% | 105,659 | 82,121,931 |
| 2024-04-02 | 7.83 | 7.89 | 7.78 | 7.8 | -0.76% | 129,424 | 101,202,224 |
| 2024-04-01 | 7.8 | 7.87 | 7.8 | 7.86 | +1.42% | 157,953 | 123,779,751 |
| 2024-03-29 | 7.73 | 7.76 | 7.63 | 7.75 | +0.65% | 151,619 | 116,694,775 |
| 2024-03-28 | 7.69 | 7.79 | 7.68 | 7.7 | 0% | 163,948 | 126,712,133 |
| 2024-03-27 | 7.8 | 7.81 | 7.7 | 7.7 | -1.66% | 153,905 | 119,357,600 |
| 2024-03-26 | 7.79 | 7.86 | 7.78 | 7.83 | +0.13% | 143,138 | 111,976,438 |
| 2024-03-25 | 7.98 | 7.98 | 7.81 | 7.82 | -2.49% | 273,421 | 215,614,324 |
| 2024-03-22 | 8.15 | 8.15 | 8.01 | 8.02 | -1.35% | 255,897 | 206,319,970 |
| 2024-03-21 | 8.15 | 8.22 | 8.12 | 8.13 | 0% | 237,919 | 194,227,084 |
| 2024-03-20 | 8.11 | 8.18 | 8.09 | 8.13 | +0.25% | 216,285 | 175,954,744 |
| 2024-03-19 | 8.23 | 8.24 | 8.11 | 8.11 | -2.05% | 271,022 | 221,255,254 |
| 2024-03-18 | 8.18 | 8.33 | 8.17 | 8.28 | +1.22% | 437,421 | 360,721,746 |
| 2024-03-15 | 8.11 | 8.18 | 8.08 | 8.18 | +0.37% | 253,629 | 206,250,294 |
| 2024-03-14 | 8.11 | 8.18 | 8.06 | 8.15 | 0% | 255,713 | 207,518,615 |
| 2024-03-13 | 8.23 | 8.27 | 8.12 | 8.15 | -1.33% | 320,108 | 261,554,734 |
| 2024-03-12 | 8.21 | 8.35 | 8.2 | 8.26 | -0.36% | 473,492 | 390,900,381 |
| 2024-03-11 | 8.2 | 8.43 | 8.15 | 8.29 | +2.73% | 641,267 | 531,402,122 |
| 2024-03-08 | 8.04 | 8.1 | 8 | 8.07 | -0.12% | 305,415 | 245,593,730 |
| 2024-03-07 | 8.15 | 8.27 | 8.06 | 8.08 | -2.88% | 773,861 | 630,554,379 |
| 2024-03-06 | 8.14 | 8.67 | 8.11 | 8.32 | +3.74% | 1,202,983 | 1,007,135,994 |
| 2024-03-05 | 8.02 | 8.08 | 7.97 | 8.02 | -0.5% | 263,009 | 210,845,910 |
| 2024-03-04 | 8.16 | 8.18 | 8.03 | 8.06 | -1.71% | 343,347 | 277,398,279 |
| 2024-03-01 | 8.22 | 8.29 | 8.11 | 8.2 | -1.68% | 657,791 | 537,948,240 |
| 2024-02-29 | 7.85 | 8.59 | 7.83 | 8.34 | +6.51% | 1,086,560 | 897,014,879 |
| 2024-02-28 | 8.01 | 8.13 | 7.83 | 7.83 | -1.63% | 425,218 | 341,320,243 |
| 2024-02-27 | 7.83 | 7.96 | 7.81 | 7.96 | +1.53% | 215,142 | 169,696,498 |
| 2024-02-26 | 7.89 | 7.93 | 7.83 | 7.84 | -0.63% | 182,668 | 143,835,975 |
| 2024-02-23 | 7.84 | 7.92 | 7.8 | 7.89 | +0.51% | 229,701 | 180,644,929 |
| 2024-02-22 | 7.78 | 7.9 | 7.76 | 7.85 | +0.38% | 199,235 | 156,041,301 |
| 2024-02-21 | 7.78 | 8 | 7.72 | 7.82 | -0.13% | 303,247 | 239,136,086 |
| 2024-02-20 | 7.77 | 7.86 | 7.66 | 7.83 | +0.64% | 227,743 | 177,121,953 |
| 2024-02-19 | 8.03 | 8.03 | 7.71 | 7.78 | -2.02% | 300,353 | 234,153,095 |
| 2024-02-08 | 8.02 | 8.23 | 7.93 | 7.94 | -0.5% | 482,739 | 391,179,426 |
| 2024-02-07 | 7.64 | 7.99 | 7.6 | 7.98 | +4.86% | 541,288 | 427,172,831 |
| 2024-02-06 | 6.96 | 7.63 | 6.95 | 7.61 | +6.88% | 295,547 | 218,721,288 |
| 2024-02-05 | 7.1 | 7.26 | 6.72 | 7.12 | -0.7% | 265,409 | 186,222,192 |
| 2024-02-02 | 7.43 | 7.47 | 6.99 | 7.17 | -3.11% | 223,567 | 161,532,417 |
| 2024-02-01 | 7.43 | 7.54 | 7.37 | 7.4 | -0.67% | 125,615 | 93,613,533 |
| 2024-01-31 | 7.53 | 7.61 | 7.43 | 7.45 | -1.19% | 145,357 | 109,309,557 |
| 2024-01-30 | 7.64 | 7.72 | 7.5 | 7.54 | -1.69% | 138,305 | 105,563,585 |
| 2024-01-29 | 7.83 | 7.86 | 7.66 | 7.67 | -1.92% | 156,370 | 121,131,452 |
| 2024-01-26 | 7.8 | 7.9 | 7.76 | 7.82 | -0.26% | 201,079 | 157,572,284 |
| 2024-01-25 | 7.75 | 7.89 | 7.72 | 7.84 | +0.51% | 294,598 | 230,406,327 |
| 2024-01-24 | 7.66 | 7.89 | 7.43 | 7.8 | +2.9% | 310,378 | 238,813,432 |
| 2024-01-23 | 7.51 | 7.63 | 7.4 | 7.58 | +0.93% | 138,762 | 104,951,890 |
| 2024-01-22 | 7.74 | 7.83 | 7.4 | 7.51 | -3.47% | 178,058 | 136,669,151 |
| 2024-01-19 | 7.7 | 7.83 | 7.66 | 7.78 | +0.78% | 146,906 | 113,952,569 |
| 2024-01-18 | 7.63 | 7.74 | 7.5 | 7.72 | +1.05% | 172,628 | 131,126,273 |
| 2024-01-17 | 7.73 | 7.78 | 7.64 | 7.64 | -1.55% | 84,030 | 64,832,685 |
| 2024-01-16 | 7.67 | 7.78 | 7.64 | 7.76 | +1.17% | 105,779 | 81,598,792 |
| 2024-01-15 | 7.66 | 7.75 | 7.63 | 7.67 | -0.13% | 56,112 | 43,175,703 |
| 2024-01-12 | 7.71 | 7.75 | 7.67 | 7.68 | -0.39% | 57,836 | 44,577,834 |
| 2024-01-11 | 7.64 | 7.74 | 7.62 | 7.71 | +1.05% | 88,263 | 67,895,390 |
| 2024-01-10 | 7.7 | 7.73 | 7.62 | 7.63 | -0.91% | 75,849 | 58,172,217 |
| 2024-01-09 | 7.71 | 7.79 | 7.68 | 7.7 | 0% | 79,442 | 61,412,204 |
| 2024-01-08 | 7.81 | 7.82 | 7.7 | 7.7 | -1.66% | 102,306 | 79,226,409 |
| 2024-01-05 | 7.86 | 7.92 | 7.8 | 7.83 | -0.51% | 94,973 | 74,595,209 |
| 2024-01-04 | 7.93 | 7.94 | 7.83 | 7.87 | -0.76% | 113,575 | 89,345,167 |
| 2024-01-03 | 7.92 | 7.96 | 7.89 | 7.93 | +0.13% | 80,862 | 64,099,438 |
| 2024-01-02 | 7.98 | 7.99 | 7.92 | 7.92 | -0.75% | 101,382 | 80,596,831 |
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：