股票概览
8.25
-1.79%
-0.15
8.4
开盘价
8.55
最高价
8.23
最低价
38,715
成交量
数据更新至: 2024-12-31
技术指标
8.33
MA5 (5日均线)
8.67
MA10 (10日均线)
9.07
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 | 8.4 | 8.55 | 8.23 | 8.25 | -1.79% | 38,715 | 32,318,898 |
| 2024-12-30 | 8.4 | 8.52 | 8.27 | 8.4 | -0.94% | 36,343 | 30,547,983 |
| 2024-12-27 | 8.26 | 8.57 | 8.21 | 8.48 | +2.17% | 79,752 | 67,254,498 |
| 2024-12-26 | 8.1 | 8.39 | 8.07 | 8.3 | +0.85% | 118,384 | 98,221,131 |
| 2024-12-25 | 8.68 | 8.68 | 8.23 | 8.23 | -9.96% | 123,088 | 103,313,926 |
| 2024-12-24 | 8.87 | 9.49 | 8.75 | 9.14 | +5.91% | 227,331 | 210,485,557 |
| 2024-12-23 | 9.2 | 9.21 | 8.62 | 8.63 | -6.2% | 44,469 | 39,341,728 |
| 2024-12-20 | 9.01 | 9.21 | 8.97 | 9.2 | +2.11% | 31,360 | 28,647,389 |
| 2024-12-19 | 9 | 9.11 | 8.92 | 9.01 | -0.99% | 24,199 | 21,753,356 |
| 2024-12-18 | 9.07 | 9.19 | 8.9 | 9.1 | +0.78% | 31,196 | 28,265,589 |
| 2024-12-17 | 9.28 | 9.36 | 9.02 | 9.03 | -3.22% | 44,909 | 41,093,856 |
| 2024-12-16 | 9.48 | 9.51 | 9.24 | 9.33 | -1.37% | 41,431 | 38,811,108 |
| 2024-12-13 | 9.56 | 9.63 | 9.41 | 9.46 | -1.36% | 56,463 | 53,657,162 |
| 2024-12-12 | 9.46 | 9.85 | 9.46 | 9.59 | +0.84% | 71,871 | 68,965,531 |
| 2024-12-11 | 9.57 | 9.57 | 9.37 | 9.51 | -0.73% | 53,417 | 50,447,062 |
| 2024-12-10 | 9.7 | 9.73 | 9.46 | 9.58 | +1.27% | 68,151 | 65,306,245 |
| 2024-12-09 | 9.47 | 9.69 | 9.37 | 9.46 | +0.64% | 69,778 | 66,294,032 |
| 2024-12-06 | 9.71 | 9.73 | 9.36 | 9.4 | -3.39% | 88,730 | 84,132,405 |
| 2024-12-05 | 9.54 | 9.85 | 9.37 | 9.73 | +1.88% | 110,966 | 106,700,541 |
| 2024-12-04 | 9.46 | 9.89 | 9.45 | 9.55 | -1.85% | 196,192 | 189,191,448 |
| 2024-12-03 | 9.17 | 10.09 | 9.1 | 9.73 | +6.11% | 304,391 | 299,641,625 |
| 2024-12-02 | 8.98 | 9.25 | 8.98 | 9.17 | +2.12% | 58,812 | 53,838,857 |
| 2024-11-29 | 8.93 | 9.08 | 8.87 | 8.98 | +0.79% | 55,205 | 49,500,361 |
| 2024-11-28 | 8.93 | 9.08 | 8.87 | 8.91 | -0.67% | 54,493 | 48,890,890 |
| 2024-11-27 | 8.76 | 8.97 | 8.62 | 8.97 | +2.16% | 57,422 | 50,877,713 |
| 2024-11-26 | 8.99 | 9.02 | 8.73 | 8.78 | -1.79% | 35,585 | 31,490,758 |
| 2024-11-25 | 8.63 | 8.95 | 8.59 | 8.94 | +3.23% | 50,520 | 44,428,864 |
| 2024-11-22 | 8.91 | 9.05 | 8.63 | 8.66 | -3.56% | 70,633 | 62,370,772 |
| 2024-11-21 | 8.61 | 9.28 | 8.58 | 8.98 | +4.18% | 123,837 | 111,312,503 |
| 2024-11-20 | 8.47 | 8.63 | 8.42 | 8.62 | +1.89% | 24,891 | 21,339,903 |
| 2024-11-19 | 8.14 | 8.47 | 8.14 | 8.46 | +4.06% | 39,233 | 32,666,369 |
| 2024-11-18 | 8.37 | 8.48 | 8.09 | 8.13 | -2.05% | 43,773 | 35,989,387 |
| 2024-11-15 | 8.5 | 8.59 | 8.3 | 8.3 | -2.35% | 28,945 | 24,499,504 |
| 2024-11-14 | 8.8 | 8.8 | 8.49 | 8.5 | -2.97% | 27,986 | 24,132,415 |
| 2024-11-13 | 8.7 | 8.79 | 8.5 | 8.76 | +0.46% | 33,947 | 29,456,787 |
| 2024-11-12 | 8.84 | 8.91 | 8.64 | 8.72 | -1.47% | 40,205 | 35,383,293 |
| 2024-11-11 | 8.65 | 8.85 | 8.6 | 8.85 | +2.91% | 40,824 | 35,800,602 |
| 2024-11-08 | 8.64 | 8.69 | 8.53 | 8.6 | -0.46% | 35,936 | 30,936,121 |
| 2024-11-07 | 8.46 | 8.64 | 8.45 | 8.64 | +2.37% | 41,120 | 35,165,205 |
| 2024-11-06 | 8.53 | 8.59 | 8.41 | 8.44 | -1.06% | 37,401 | 31,758,413 |
| 2024-11-05 | 8.51 | 8.59 | 8.38 | 8.53 | +0.35% | 56,373 | 47,890,413 |
| 2024-11-04 | 8.14 | 8.53 | 8.1 | 8.5 | +4.29% | 49,826 | 41,680,896 |
| 2024-11-01 | 8.34 | 8.38 | 7.98 | 8.15 | -2.74% | 53,761 | 43,893,466 |
| 2024-10-31 | 8.28 | 8.42 | 8.23 | 8.38 | +0.48% | 44,410 | 37,034,935 |
| 2024-10-30 | 8.41 | 8.45 | 8.21 | 8.34 | -0.71% | 39,491 | 32,881,134 |
| 2024-10-29 | 8.56 | 8.57 | 8.3 | 8.4 | -1.87% | 42,336 | 35,641,946 |
| 2024-10-28 | 8.39 | 8.56 | 8.33 | 8.56 | +2.03% | 34,067 | 28,813,983 |
| 2024-10-25 | 8.25 | 8.39 | 8.23 | 8.39 | +1.82% | 36,022 | 29,927,274 |
| 2024-10-24 | 8.25 | 8.27 | 8.16 | 8.24 | -0.12% | 20,170 | 16,571,339 |
| 2024-10-23 | 8.22 | 8.3 | 8.18 | 8.25 | +0.36% | 35,326 | 29,119,040 |
| 2024-10-22 | 8.12 | 8.22 | 8.01 | 8.22 | +1.61% | 36,697 | 29,880,749 |
| 2024-10-21 | 8.14 | 8.17 | 8 | 8.09 | -0.37% | 41,060 | 33,138,564 |
| 2024-10-18 | 7.94 | 8.15 | 7.92 | 8.12 | +2.14% | 36,559 | 29,526,152 |
| 2024-10-17 | 8.06 | 8.16 | 7.93 | 7.95 | -1.36% | 31,111 | 25,007,928 |
| 2024-10-16 | 8 | 8.16 | 7.92 | 8.06 | -0.12% | 23,744 | 19,109,696 |
| 2024-10-15 | 8.16 | 8.25 | 8.06 | 8.07 | -1.82% | 27,654 | 22,567,850 |
| 2024-10-14 | 8.11 | 8.29 | 8.09 | 8.22 | +1.48% | 38,834 | 31,783,033 |
| 2024-10-11 | 8.36 | 8.36 | 8.01 | 8.1 | -2.99% | 38,316 | 31,186,764 |
| 2024-10-10 | 8.4 | 8.52 | 8.23 | 8.35 | +1.33% | 39,493 | 33,137,178 |
| 2024-10-09 | 8.86 | 8.86 | 8.18 | 8.24 | -8.04% | 79,611 | 67,374,121 |
| 2024-10-08 | 9.32 | 9.35 | 8.51 | 8.96 | +5.41% | 119,868 | 107,193,967 |
| 2024-09-30 | 8.12 | 8.58 | 7.95 | 8.5 | +7.87% | 97,444 | 80,774,916 |
| 2024-09-27 | 7.75 | 7.89 | 7.67 | 7.88 | +2.87% | 31,638 | 24,669,316 |
| 2024-09-26 | 7.49 | 7.66 | 7.46 | 7.66 | +2.41% | 21,882 | 16,582,707 |
| 2024-09-25 | 7.45 | 7.61 | 7.45 | 7.48 | +1.08% | 25,413 | 19,164,475 |
| 2024-09-24 | 7.21 | 7.44 | 7.16 | 7.4 | +3.06% | 26,711 | 19,549,553 |
| 2024-09-23 | 7.16 | 7.2 | 7.11 | 7.18 | +0.28% | 10,339 | 7,405,239 |
| 2024-09-20 | 7.26 | 7.27 | 7.12 | 7.16 | -1.38% | 18,791 | 13,451,322 |
| 2024-09-19 | 7.3 | 7.37 | 7.2 | 7.26 | 0% | 27,465 | 19,985,516 |
| 2024-09-18 | 7.29 | 7.34 | 7.1 | 7.26 | -0.41% | 16,043 | 11,552,923 |
| 2024-09-13 | 7.48 | 7.49 | 7.27 | 7.29 | -2.41% | 21,259 | 15,638,101 |
| 2024-09-12 | 7.51 | 7.71 | 7.44 | 7.47 | -0.93% | 26,797 | 20,374,176 |
| 2024-09-11 | 7.57 | 7.68 | 7.5 | 7.54 | -0.92% | 23,833 | 18,069,700 |
| 2024-09-10 | 7.72 | 7.78 | 7.59 | 7.61 | -1.3% | 19,036 | 14,601,637 |
| 2024-09-09 | 7.6 | 7.77 | 7.54 | 7.71 | +1.18% | 15,730 | 12,075,273 |
| 2024-09-06 | 7.73 | 7.75 | 7.57 | 7.62 | -1.42% | 19,999 | 15,284,114 |
| 2024-09-05 | 7.57 | 7.73 | 7.53 | 7.73 | +2.11% | 16,815 | 12,890,265 |
| 2024-09-04 | 7.47 | 7.62 | 7.41 | 7.57 | +0.93% | 18,906 | 14,251,824 |
| 2024-09-03 | 7.46 | 7.57 | 7.44 | 7.5 | +0.27% | 11,913 | 8,942,959 |
| 2024-09-02 | 7.53 | 7.57 | 7.43 | 7.48 | -0.53% | 18,939 | 14,199,814 |
| 2024-08-30 | 7.49 | 7.66 | 7.46 | 7.52 | 0% | 16,600 | 12,589,897 |
| 2024-08-29 | 7.33 | 7.53 | 7.29 | 7.52 | +2.59% | 15,077 | 11,228,394 |
| 2024-08-28 | 7.19 | 7.36 | 7.17 | 7.33 | +1.38% | 15,854 | 11,580,495 |
| 2024-08-27 | 7.3 | 7.33 | 7.2 | 7.23 | -1.63% | 10,354 | 7,502,236 |
| 2024-08-26 | 7.25 | 7.36 | 7.18 | 7.35 | +2.23% | 13,147 | 9,599,047 |
| 2024-08-23 | 7.32 | 7.36 | 7.12 | 7.19 | -1.78% | 14,918 | 10,754,901 |
| 2024-08-22 | 7.48 | 7.51 | 7.3 | 7.32 | -2.01% | 13,695 | 10,110,033 |
| 2024-08-21 | 7.44 | 7.52 | 7.41 | 7.47 | +0.4% | 8,182 | 6,109,099 |
| 2024-08-20 | 7.65 | 7.67 | 7.41 | 7.44 | -2.75% | 16,783 | 12,605,674 |
| 2024-08-19 | 7.66 | 7.7 | 7.62 | 7.65 | +0.26% | 9,594 | 7,346,252 |
| 2024-08-16 | 7.68 | 7.72 | 7.62 | 7.63 | -0.52% | 11,414 | 8,731,834 |
| 2024-08-15 | 7.62 | 7.74 | 7.59 | 7.67 | 0% | 12,870 | 9,866,208 |
| 2024-08-14 | 7.73 | 7.8 | 7.67 | 7.67 | -1.29% | 12,713 | 9,788,007 |
| 2024-08-13 | 7.71 | 7.8 | 7.6 | 7.77 | +0.26% | 14,468 | 11,145,849 |
| 2024-08-12 | 7.77 | 7.83 | 7.71 | 7.75 | -0.39% | 12,120 | 9,416,237 |
| 2024-08-09 | 7.99 | 8.02 | 7.76 | 7.78 | -2.75% | 22,056 | 17,343,318 |
| 2024-08-08 | 7.89 | 8 | 7.68 | 8 | +1.52% | 29,922 | 23,489,872 |
| 2024-08-07 | 7.91 | 8.01 | 7.87 | 7.88 | -0.88% | 16,904 | 13,393,080 |
| 2024-08-06 | 8.02 | 8.08 | 7.84 | 7.95 | 0% | 27,544 | 21,853,158 |
| 2024-08-05 | 8.13 | 8.22 | 7.92 | 7.95 | -4.45% | 45,029 | 36,371,820 |
| 2024-08-02 | 8.22 | 8.42 | 8.06 | 8.32 | +0.48% | 69,840 | 57,822,524 |
| 2024-08-01 | 7.99 | 8.39 | 7.99 | 8.28 | +3.37% | 73,740 | 60,606,418 |
| 2024-07-31 | 7.81 | 8.03 | 7.81 | 8.01 | +2.17% | 30,619 | 24,372,565 |
| 2024-07-30 | 7.82 | 7.88 | 7.71 | 7.84 | +0.26% | 15,128 | 11,778,353 |
| 2024-07-29 | 7.92 | 7.98 | 7.81 | 7.82 | -1.26% | 22,212 | 17,464,860 |
| 2024-07-26 | 7.71 | 7.97 | 7.71 | 7.92 | +1.8% | 42,777 | 33,647,444 |
| 2024-07-25 | 7.65 | 7.98 | 7.61 | 7.78 | +1.97% | 35,122 | 27,430,809 |
| 2024-07-24 | 7.84 | 7.85 | 7.6 | 7.63 | -1.29% | 22,970 | 17,682,753 |
| 2024-07-23 | 7.9 | 7.95 | 7.73 | 7.73 | -2.4% | 19,801 | 15,477,746 |
| 2024-07-22 | 7.75 | 7.93 | 7.68 | 7.92 | +2.99% | 24,941 | 19,520,058 |
| 2024-07-19 | 7.61 | 7.78 | 7.51 | 7.69 | +0.92% | 23,283 | 17,822,258 |
| 2024-07-18 | 7.67 | 7.67 | 7.4 | 7.62 | -0.65% | 25,889 | 19,485,203 |
| 2024-07-17 | 7.88 | 7.88 | 7.63 | 7.67 | -2.29% | 19,800 | 15,253,442 |
| 2024-07-16 | 7.75 | 7.85 | 7.69 | 7.85 | +0.64% | 14,510 | 11,276,989 |
| 2024-07-15 | 7.93 | 7.96 | 7.75 | 7.8 | -1.52% | 18,181 | 14,205,672 |
| 2024-07-12 | 7.97 | 8.05 | 7.9 | 7.92 | -1.37% | 20,978 | 16,677,945 |
| 2024-07-11 | 7.84 | 8.03 | 7.84 | 8.03 | +3.08% | 27,043 | 21,544,524 |
| 2024-07-10 | 7.77 | 7.88 | 7.74 | 7.79 | -0.76% | 17,671 | 13,788,553 |
| 2024-07-09 | 7.59 | 7.86 | 7.54 | 7.85 | +2.88% | 30,945 | 23,855,277 |
| 2024-07-08 | 7.89 | 7.95 | 7.59 | 7.63 | -4.39% | 37,122 | 28,658,121 |
| 2024-07-05 | 7.92 | 8.02 | 7.74 | 7.98 | +0.5% | 35,771 | 28,252,720 |
| 2024-07-04 | 8.26 | 8.27 | 7.91 | 7.94 | -3.41% | 57,957 | 46,733,648 |
| 2024-07-03 | 8.5 | 8.55 | 8.15 | 8.22 | -4.53% | 85,677 | 71,291,650 |
| 2024-07-02 | 8.42 | 8.71 | 8.42 | 8.61 | -7.72% | 132,456 | 113,703,609 |
| 2024-07-01 | 8.84 | 9.35 | 8.79 | 9.33 | +4.6% | 168,169 | 153,728,537 |
| 2024-06-28 | 8.75 | 9 | 8.52 | 8.92 | +8.91% | 128,616 | 113,046,086 |
| 2024-06-27 | 8.2 | 8.36 | 8.16 | 8.19 | -0.49% | 22,043 | 18,185,001 |
| 2024-06-26 | 8 | 8.3 | 7.95 | 8.23 | +2.88% | 24,328 | 19,838,122 |
| 2024-06-25 | 7.88 | 8.18 | 7.87 | 8 | +1.65% | 20,866 | 16,766,457 |
| 2024-06-24 | 8.18 | 8.18 | 7.83 | 7.87 | -4.37% | 25,721 | 20,498,616 |
| 2024-06-21 | 8.12 | 8.28 | 8.09 | 8.23 | +0.86% | 15,535 | 12,769,102 |
| 2024-06-20 | 8.46 | 8.48 | 8.13 | 8.16 | -3.77% | 24,173 | 19,985,940 |
| 2024-06-19 | 8.43 | 8.52 | 8.35 | 8.48 | +0.47% | 19,459 | 16,405,438 |
| 2024-06-18 | 8.15 | 8.45 | 8.14 | 8.44 | +3.69% | 25,415 | 21,204,908 |
| 2024-06-17 | 8.14 | 8.27 | 8.11 | 8.14 | -0.97% | 14,734 | 12,022,470 |
| 2024-06-14 | 8.18 | 8.24 | 8.1 | 8.22 | +0.24% | 11,843 | 9,692,079 |
| 2024-06-13 | 8.2 | 8.3 | 8.17 | 8.2 | -0.49% | 16,433 | 13,502,109 |
| 2024-06-12 | 8.09 | 8.27 | 8.08 | 8.24 | +2.11% | 18,936 | 15,531,990 |
| 2024-06-11 | 8.05 | 8.14 | 7.96 | 8.07 | -0.86% | 20,355 | 16,369,355 |
| 2024-06-07 | 7.97 | 8.2 | 7.93 | 8.14 | +3.96% | 33,913 | 27,385,556 |
| 2024-06-06 | 8.25 | 8.37 | 7.73 | 7.83 | -5.78% | 59,695 | 47,509,220 |
| 2024-06-05 | 8.37 | 8.47 | 8.3 | 8.31 | -1.31% | 15,637 | 13,105,060 |
| 2024-06-04 | 8.52 | 8.61 | 8.3 | 8.42 | -1.86% | 34,944 | 29,375,212 |
| 2024-06-03 | 8.99 | 8.99 | 8.52 | 8.58 | -5.71% | 39,966 | 34,764,111 |
| 2024-05-31 | 8.93 | 9.12 | 8.92 | 9.1 | +1.9% | 26,919 | 24,329,361 |
| 2024-05-30 | 8.85 | 8.98 | 8.85 | 8.93 | +0.79% | 25,379 | 22,652,457 |
| 2024-05-29 | 8.84 | 8.9 | 8.78 | 8.86 | +0.23% | 23,331 | 20,658,539 |
| 2024-05-28 | 8.88 | 8.98 | 8.8 | 8.84 | -0.45% | 23,994 | 21,300,525 |
| 2024-05-27 | 8.8 | 8.89 | 8.71 | 8.88 | +1.02% | 32,357 | 28,447,872 |
| 2024-05-24 | 9.01 | 9.04 | 8.78 | 8.79 | -2.01% | 43,119 | 38,249,500 |
| 2024-05-23 | 9.38 | 9.45 | 8.97 | 8.97 | -4.37% | 64,306 | 58,657,041 |
| 2024-05-22 | 9.31 | 9.43 | 9.24 | 9.38 | +1.3% | 33,311 | 31,186,388 |
| 2024-05-21 | 9.45 | 9.45 | 9.23 | 9.26 | -1.38% | 39,061 | 36,303,815 |
| 2024-05-20 | 9.36 | 9.47 | 9.31 | 9.39 | +0.32% | 39,360 | 36,956,345 |
| 2024-05-17 | 9.21 | 9.38 | 9.21 | 9.36 | +0.86% | 46,028 | 42,782,491 |
| 2024-05-16 | 9.56 | 9.65 | 9.23 | 9.28 | -2.32% | 86,521 | 81,335,757 |
| 2024-05-15 | 9.91 | 9.94 | 9.33 | 9.5 | -4.71% | 92,999 | 89,211,361 |
| 2024-05-14 | 10.07 | 10.25 | 9.88 | 9.97 | -0.8% | 80,536 | 80,501,042 |
| 2024-05-13 | 9.9 | 10.06 | 9.75 | 10.05 | -0.59% | 96,539 | 95,865,718 |
| 2024-05-10 | 9.8 | 10.24 | 9.68 | 10.11 | +3.06% | 157,436 | 157,579,322 |
| 2024-05-09 | 9.6 | 9.88 | 9.6 | 9.81 | +3.15% | 79,855 | 77,783,737 |
| 2024-05-08 | 9.86 | 9.86 | 9.51 | 9.51 | -3.84% | 87,007 | 84,105,571 |
| 2024-05-07 | 10 | 10.01 | 9.82 | 9.89 | -1.3% | 97,014 | 96,048,292 |
| 2024-05-06 | 9.61 | 10.09 | 9.61 | 10.02 | +4.92% | 170,422 | 169,089,645 |
| 2024-04-30 | 9.66 | 9.79 | 9.27 | 9.55 | -1.65% | 115,247 | 109,846,005 |
| 2024-04-29 | 9.45 | 9.71 | 9.25 | 9.71 | +1.36% | 114,200 | 108,733,684 |
| 2024-04-26 | 9.56 | 9.7 | 9.4 | 9.58 | -2.24% | 141,057 | 134,440,589 |
| 2024-04-25 | 9.99 | 10 | 9.6 | 9.8 | -3.73% | 168,534 | 164,717,850 |
| 2024-04-24 | 10.02 | 10.45 | 9.81 | 10.18 | -0.39% | 214,909 | 217,899,642 |
| 2024-04-23 | 9.72 | 10.32 | 9.65 | 10.22 | +2.71% | 274,824 | 275,474,332 |
| 2024-04-22 | 9.67 | 10.38 | 9.51 | 9.95 | +2.05% | 251,280 | 252,195,291 |
| 2024-04-19 | 9.65 | 10.4 | 9.65 | 9.75 | -2.99% | 287,730 | 285,479,401 |
| 2024-04-18 | 9.01 | 10.05 | 8.51 | 10.05 | +9.96% | 225,109 | 213,021,809 |
| 2024-04-17 | 8.25 | 9.49 | 8.25 | 9.14 | 0% | 243,153 | 214,766,960 |
| 2024-04-16 | 10.65 | 10.96 | 9.14 | 9.14 | -9.95% | 324,726 | 324,218,538 |
| 2024-04-15 | 9.23 | 10.15 | 9.23 | 10.15 | +9.97% | 248,530 | 250,731,069 |
| 2024-04-12 | 9.92 | 10.25 | 9.12 | 9.23 | -3.55% | 249,126 | 238,202,058 |
| 2024-04-11 | 8.68 | 9.57 | 8.55 | 9.57 | +10% | 228,494 | 215,640,168 |
| 2024-04-10 | 8.8 | 9.01 | 8.62 | 8.7 | -0.68% | 34,857 | 30,645,178 |
| 2024-04-09 | 8.68 | 8.88 | 8.63 | 8.76 | +0.57% | 31,086 | 27,153,866 |
| 2024-04-08 | 9.05 | 9.06 | 8.6 | 8.71 | -4.07% | 44,949 | 39,681,691 |
| 2024-04-03 | 9.09 | 9.16 | 8.94 | 9.08 | -0.77% | 33,971 | 30,734,798 |
| 2024-04-02 | 9.2 | 9.43 | 9.07 | 9.15 | -0.44% | 39,941 | 36,703,271 |
| 2024-04-01 | 9.08 | 9.23 | 9.06 | 9.19 | +1.77% | 39,733 | 36,435,611 |
| 2024-03-29 | 8.99 | 9.13 | 8.9 | 9.03 | +0.33% | 38,631 | 34,795,866 |
| 2024-03-28 | 9.01 | 9.34 | 8.91 | 9 | -0.11% | 58,651 | 53,581,026 |
| 2024-03-27 | 9.07 | 9.31 | 9 | 9.01 | -1.64% | 36,601 | 33,424,156 |
| 2024-03-26 | 9.08 | 9.49 | 9.03 | 9.16 | +1.22% | 53,034 | 48,845,542 |
| 2024-03-25 | 9.47 | 9.55 | 9.05 | 9.05 | -4.74% | 65,507 | 60,532,579 |
| 2024-03-22 | 9.79 | 9.89 | 9.45 | 9.5 | -3.55% | 80,611 | 77,294,780 |
| 2024-03-21 | 9.92 | 10.68 | 9.73 | 9.85 | -0.51% | 121,006 | 122,720,565 |
| 2024-03-20 | 9.55 | 9.93 | 9.51 | 9.9 | +3.23% | 73,315 | 71,951,044 |
| 2024-03-19 | 9.6 | 9.86 | 9.53 | 9.59 | -0.83% | 54,815 | 53,061,800 |
| 2024-03-18 | 9.49 | 9.76 | 9.4 | 9.67 | +1.04% | 73,053 | 70,072,861 |
| 2024-03-15 | 8.93 | 9.6 | 8.91 | 9.57 | +5.75% | 89,527 | 84,272,907 |
| 2024-03-14 | 9.26 | 9.37 | 8.91 | 9.05 | -2.79% | 63,622 | 58,143,980 |
| 2024-03-13 | 8.85 | 9.47 | 8.82 | 9.31 | +4.37% | 106,823 | 98,404,279 |
| 2024-03-12 | 8.85 | 9.09 | 8.73 | 8.92 | +0.56% | 77,524 | 68,824,975 |
| 2024-03-11 | 8.56 | 8.98 | 8.56 | 8.87 | +0.45% | 94,952 | 83,276,224 |
| 2024-03-08 | 8.35 | 8.9 | 8.16 | 8.83 | +4.37% | 154,589 | 134,027,800 |
| 2024-03-07 | 8.07 | 8.75 | 8.02 | 8.46 | +5.49% | 143,607 | 120,173,921 |
| 2024-03-06 | 7.8 | 8.1 | 7.77 | 8.02 | +2.56% | 37,737 | 30,035,317 |
| 2024-03-05 | 8 | 8.05 | 7.8 | 7.82 | -3.58% | 42,452 | 33,581,407 |
| 2024-03-04 | 8.15 | 8.26 | 7.92 | 8.11 | -0.12% | 41,830 | 33,732,955 |
| 2024-03-01 | 7.91 | 8.14 | 7.91 | 8.12 | +2.65% | 53,375 | 43,096,489 |
| 2024-02-29 | 7.47 | 7.91 | 7.39 | 7.91 | +4.49% | 73,137 | 56,994,997 |
| 2024-02-28 | 8.3 | 8.39 | 7.54 | 7.57 | -9.23% | 116,830 | 94,299,834 |
| 2024-02-27 | 8.27 | 8.35 | 8.11 | 8.34 | 0% | 91,305 | 75,396,395 |
| 2024-02-26 | 8.26 | 8.48 | 8.15 | 8.34 | +2.96% | 124,240 | 103,198,603 |
| 2024-02-23 | 8.04 | 8.3 | 7.81 | 8.1 | +0.25% | 134,205 | 107,583,265 |
| 2024-02-22 | 7.62 | 8.4 | 7.55 | 8.08 | +5.76% | 143,974 | 117,279,093 |
| 2024-02-21 | 7.25 | 7.73 | 7.22 | 7.64 | +4.09% | 59,825 | 45,044,569 |
| 2024-02-20 | 7.24 | 7.34 | 7.05 | 7.34 | +1.38% | 51,722 | 37,220,134 |
| 2024-02-19 | 6.98 | 7.29 | 6.86 | 7.24 | +6.47% | 80,737 | 57,616,077 |
| 2024-02-08 | 6.13 | 6.8 | 6.03 | 6.8 | +9.85% | 97,872 | 62,955,466 |
| 2024-02-07 | 6.63 | 6.72 | 5.99 | 6.19 | -6.92% | 98,296 | 62,936,105 |
| 2024-02-06 | 6.5 | 6.88 | 5.9 | 6.65 | +2.15% | 67,049 | 43,158,259 |
| 2024-02-05 | 7.2 | 7.2 | 6.49 | 6.51 | -9.71% | 72,349 | 48,184,874 |
| 2024-02-02 | 7.51 | 7.84 | 6.95 | 7.21 | -3.99% | 51,802 | 37,900,842 |
| 2024-02-01 | 7.67 | 7.71 | 7.35 | 7.51 | -2.47% | 37,576 | 28,282,502 |
| 2024-01-31 | 8.11 | 8.15 | 7.62 | 7.7 | -5.17% | 53,173 | 41,713,015 |
| 2024-01-30 | 8.32 | 8.45 | 8.12 | 8.12 | -2.87% | 30,046 | 24,838,290 |
| 2024-01-29 | 8.79 | 8.8 | 8.35 | 8.36 | -3.91% | 39,019 | 33,164,619 |
| 2024-01-26 | 8.63 | 8.88 | 8.63 | 8.7 | -0.23% | 41,119 | 35,976,560 |
| 2024-01-25 | 8.53 | 8.73 | 8.39 | 8.72 | +2.83% | 59,439 | 51,165,619 |
| 2024-01-24 | 8.22 | 8.48 | 8.05 | 8.48 | +3.16% | 58,378 | 48,517,547 |
| 2024-01-23 | 8.27 | 8.36 | 8.04 | 8.22 | -2.03% | 56,171 | 45,851,181 |
| 2024-01-22 | 9.07 | 9.15 | 8.25 | 8.39 | -8% | 59,450 | 51,466,810 |
| 2024-01-19 | 9.3 | 9.35 | 9.09 | 9.12 | -2.46% | 40,757 | 37,375,792 |
| 2024-01-18 | 9.51 | 9.55 | 9.06 | 9.35 | -1.99% | 63,193 | 58,556,277 |
| 2024-01-17 | 9.75 | 9.85 | 9.53 | 9.54 | -2.45% | 49,250 | 47,808,877 |
| 2024-01-16 | 10.25 | 10.29 | 9.61 | 9.78 | -4.59% | 77,246 | 75,935,140 |
| 2024-01-15 | 10.23 | 10.28 | 10.11 | 10.25 | -0.49% | 39,712 | 40,524,446 |
| 2024-01-12 | 10.6 | 10.72 | 10.23 | 10.3 | -3.1% | 61,847 | 64,320,886 |
| 2024-01-11 | 10.5 | 10.65 | 10.31 | 10.63 | +1.14% | 70,923 | 74,663,651 |
| 2024-01-10 | 10.89 | 10.89 | 10.5 | 10.51 | -3.58% | 75,919 | 80,537,209 |
| 2024-01-09 | 10.58 | 11.1 | 10.58 | 10.9 | +1.77% | 102,066 | 110,878,902 |
| 2024-01-08 | 10.61 | 10.83 | 10.55 | 10.71 | +0.94% | 82,946 | 88,761,425 |
| 2024-01-05 | 10.85 | 10.89 | 10.47 | 10.61 | -2.84% | 83,342 | 88,792,925 |
| 2024-01-04 | 10.98 | 11.05 | 10.78 | 10.92 | +0.09% | 112,204 | 122,412,826 |
| 2024-01-03 | 10.99 | 11.18 | 10.76 | 10.91 | -1.27% | 135,910 | 148,512,964 |
| 2024-01-02 | 11.23 | 11.54 | 11 | 11.05 | +0.09% | 253,442 | 283,704,432 |
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：