股票概览
8.3
-5.03%
-0.44
8.73
开盘价
8.83
最高价
8.3
最低价
58,173
成交量
数据更新至: 2024-12-31
技术指标
8.54
MA5 (5日均线)
8.61
MA10 (10日均线)
8.88
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 | 8.73 | 8.83 | 8.3 | 8.3 | -5.03% | 58,173 | 49,294,128 |
| 2024-12-30 | 8.92 | 9.33 | 8.74 | 8.74 | +0.92% | 69,622 | 62,076,110 |
| 2024-12-27 | 8.52 | 8.72 | 8.48 | 8.66 | +1.88% | 24,873 | 21,498,641 |
| 2024-12-26 | 8.54 | 8.61 | 8.44 | 8.5 | -0.12% | 22,028 | 18,798,294 |
| 2024-12-25 | 8.81 | 8.9 | 8.51 | 8.51 | -3.73% | 34,483 | 29,647,258 |
| 2024-12-24 | 8.57 | 8.89 | 8.55 | 8.84 | +4.12% | 46,996 | 41,130,241 |
| 2024-12-23 | 8.81 | 8.81 | 8.46 | 8.49 | -2.64% | 28,196 | 24,266,539 |
| 2024-12-20 | 8.63 | 8.78 | 8.62 | 8.72 | +0.81% | 24,906 | 21,715,198 |
| 2024-12-19 | 8.63 | 8.76 | 8.52 | 8.65 | -0.12% | 26,979 | 23,248,072 |
| 2024-12-18 | 8.73 | 8.8 | 8.62 | 8.66 | -0.23% | 26,941 | 23,443,395 |
| 2024-12-17 | 8.99 | 9.18 | 8.65 | 8.68 | -3.88% | 31,508 | 27,692,496 |
| 2024-12-16 | 9.07 | 9.18 | 8.98 | 9.03 | -0.22% | 22,310 | 20,235,807 |
| 2024-12-13 | 9.13 | 9.22 | 8.98 | 9.05 | -1.84% | 26,504 | 24,019,966 |
| 2024-12-12 | 9.24 | 9.29 | 9.07 | 9.22 | +0.55% | 23,279 | 21,371,240 |
| 2024-12-11 | 9.21 | 9.23 | 9.1 | 9.17 | +0.11% | 20,090 | 18,404,443 |
| 2024-12-10 | 9.55 | 9.58 | 9.13 | 9.16 | -1.93% | 29,597 | 27,476,042 |
| 2024-12-09 | 9.34 | 9.44 | 9.22 | 9.34 | -0.11% | 29,081 | 27,106,430 |
| 2024-12-06 | 9.35 | 9.44 | 9.27 | 9.35 | -0.21% | 24,634 | 22,994,640 |
| 2024-12-05 | 9.16 | 9.49 | 9.11 | 9.37 | +2.18% | 34,391 | 32,089,059 |
| 2024-12-04 | 9.22 | 9.41 | 9.1 | 9.17 | -0.33% | 36,105 | 33,408,502 |
| 2024-12-03 | 8.93 | 9.34 | 8.93 | 9.2 | +2.79% | 46,701 | 42,801,585 |
| 2024-12-02 | 8.71 | 8.98 | 8.71 | 8.95 | +2.76% | 41,571 | 36,891,391 |
| 2024-11-29 | 8.57 | 8.73 | 8.52 | 8.71 | +1.63% | 24,744 | 21,435,182 |
| 2024-11-28 | 8.51 | 8.66 | 8.48 | 8.57 | +0.35% | 19,145 | 16,435,392 |
| 2024-11-27 | 8.47 | 8.55 | 8.17 | 8.54 | +0.95% | 25,400 | 21,162,709 |
| 2024-11-26 | 8.46 | 8.65 | 8.43 | 8.46 | -1.17% | 20,224 | 17,236,454 |
| 2024-11-25 | 8.4 | 8.59 | 8.4 | 8.56 | +1.78% | 28,995 | 24,608,823 |
| 2024-11-22 | 8.82 | 8.85 | 8.38 | 8.41 | -4.21% | 25,235 | 21,782,041 |
| 2024-11-21 | 8.69 | 8.79 | 8.65 | 8.78 | +1.04% | 27,770 | 24,205,198 |
| 2024-11-20 | 8.65 | 8.77 | 8.62 | 8.69 | -0.11% | 29,259 | 25,452,005 |
| 2024-11-19 | 8.51 | 8.71 | 8.45 | 8.7 | +1.52% | 30,434 | 26,124,661 |
| 2024-11-18 | 8.64 | 8.76 | 8.4 | 8.57 | -0.12% | 32,115 | 27,659,466 |
| 2024-11-15 | 8.65 | 8.79 | 8.56 | 8.58 | -0.81% | 23,884 | 20,760,948 |
| 2024-11-14 | 8.95 | 9.04 | 8.62 | 8.65 | -2.92% | 26,606 | 23,286,473 |
| 2024-11-13 | 8.86 | 8.99 | 8.74 | 8.91 | +0.11% | 23,949 | 21,218,209 |
| 2024-11-12 | 9.08 | 9.19 | 8.83 | 8.9 | -1.55% | 40,639 | 36,669,572 |
| 2024-11-11 | 8.92 | 9.04 | 8.8 | 9.04 | +3.2% | 39,556 | 35,417,879 |
| 2024-11-08 | 8.87 | 8.95 | 8.71 | 8.76 | -1.24% | 35,691 | 31,455,054 |
| 2024-11-07 | 8.67 | 8.87 | 8.67 | 8.87 | +0.68% | 29,664 | 26,145,620 |
| 2024-11-06 | 8.86 | 8.91 | 8.74 | 8.81 | -0.34% | 32,881 | 28,985,868 |
| 2024-11-05 | 8.66 | 8.86 | 8.66 | 8.84 | +1.73% | 34,942 | 30,701,206 |
| 2024-11-04 | 8.5 | 8.7 | 8.4 | 8.69 | +2.6% | 33,887 | 29,188,902 |
| 2024-11-01 | 8.7 | 8.73 | 8.4 | 8.47 | -2.98% | 60,371 | 51,594,724 |
| 2024-10-31 | 8.58 | 8.78 | 8.58 | 8.73 | +1.16% | 57,091 | 49,761,988 |
| 2024-10-30 | 8.62 | 8.83 | 8.52 | 8.63 | +3.11% | 81,292 | 70,566,655 |
| 2024-10-29 | 8.47 | 8.54 | 8.24 | 8.37 | -1.18% | 39,475 | 33,039,709 |
| 2024-10-28 | 8.2 | 8.47 | 8.18 | 8.47 | +2.79% | 29,561 | 24,699,841 |
| 2024-10-25 | 8.08 | 8.24 | 8.07 | 8.24 | +2.11% | 28,946 | 23,660,643 |
| 2024-10-24 | 8.04 | 8.08 | 7.93 | 8.07 | +0.37% | 27,809 | 22,294,830 |
| 2024-10-23 | 8.06 | 8.11 | 7.91 | 8.04 | +0.5% | 32,313 | 26,008,157 |
| 2024-10-22 | 7.85 | 8.03 | 7.85 | 8 | +1.14% | 35,015 | 27,831,852 |
| 2024-10-21 | 7.91 | 7.96 | 7.84 | 7.91 | 0% | 41,073 | 32,431,065 |
| 2024-10-18 | 7.75 | 7.99 | 7.73 | 7.91 | +1.93% | 40,035 | 31,482,083 |
| 2024-10-17 | 7.87 | 7.92 | 7.74 | 7.76 | -0.77% | 31,188 | 24,399,492 |
| 2024-10-16 | 7.9 | 7.94 | 7.76 | 7.82 | -1.51% | 42,543 | 33,382,079 |
| 2024-10-15 | 8.1 | 8.18 | 7.93 | 7.94 | -2.22% | 31,882 | 25,695,852 |
| 2024-10-14 | 7.99 | 8.17 | 7.91 | 8.12 | +2.53% | 34,446 | 27,773,963 |
| 2024-10-11 | 8.49 | 8.49 | 7.83 | 7.92 | -4.35% | 45,929 | 37,020,272 |
| 2024-10-10 | 8.02 | 8.5 | 7.93 | 8.28 | +3.76% | 70,797 | 58,350,993 |
| 2024-10-09 | 8.78 | 8.78 | 7.98 | 7.98 | -10.03% | 96,897 | 80,679,353 |
| 2024-10-08 | 9.17 | 9.2 | 8.29 | 8.87 | +6.1% | 110,592 | 96,980,695 |
| 2024-09-30 | 8 | 8.42 | 7.74 | 8.36 | +9% | 86,873 | 70,674,982 |
| 2024-09-27 | 7.65 | 7.69 | 7.5 | 7.67 | +2.95% | 23,751 | 18,094,226 |
| 2024-09-26 | 7.27 | 7.46 | 7.23 | 7.45 | +2.19% | 30,263 | 22,290,259 |
| 2024-09-25 | 7.39 | 7.47 | 7.25 | 7.29 | -0.41% | 47,471 | 34,985,045 |
| 2024-09-24 | 7.17 | 7.32 | 7.15 | 7.32 | +2.23% | 31,148 | 22,575,774 |
| 2024-09-23 | 7.13 | 7.19 | 7.08 | 7.16 | +0.14% | 16,085 | 11,494,646 |
| 2024-09-20 | 7.25 | 7.26 | 7.12 | 7.15 | -1.11% | 21,738 | 15,564,322 |
| 2024-09-19 | 6.95 | 7.23 | 6.92 | 7.23 | +4.63% | 34,352 | 24,494,812 |
| 2024-09-18 | 6.95 | 7.02 | 6.75 | 6.91 | -0.58% | 23,543 | 16,135,113 |
| 2024-09-13 | 6.99 | 7.08 | 6.95 | 6.95 | -1% | 14,710 | 10,278,908 |
| 2024-09-12 | 7.01 | 7.11 | 7 | 7.02 | +0.14% | 16,799 | 11,856,279 |
| 2024-09-11 | 7.06 | 7.08 | 6.97 | 7.01 | -0.71% | 13,433 | 9,429,382 |
| 2024-09-10 | 7.03 | 7.08 | 6.92 | 7.06 | +0.14% | 18,561 | 12,994,463 |
| 2024-09-09 | 6.99 | 7.1 | 6.97 | 7.05 | +0.14% | 18,967 | 13,374,812 |
| 2024-09-06 | 7.05 | 7.17 | 7.04 | 7.04 | -0.85% | 20,364 | 14,445,875 |
| 2024-09-05 | 7 | 7.11 | 7 | 7.1 | +1.14% | 21,355 | 15,127,167 |
| 2024-09-04 | 7.04 | 7.11 | 7 | 7.02 | -0.85% | 20,921 | 14,742,235 |
| 2024-09-03 | 7.02 | 7.09 | 6.97 | 7.08 | +0.43% | 34,347 | 24,101,316 |
| 2024-09-02 | 7.16 | 7.17 | 7.04 | 7.05 | +0.14% | 46,664 | 33,080,840 |
| 2024-08-30 | 7 | 7.23 | 6.96 | 7.04 | +0.57% | 44,550 | 31,513,769 |
| 2024-08-29 | 6.74 | 7.04 | 6.7 | 7 | +4.32% | 41,075 | 28,378,220 |
| 2024-08-28 | 6.64 | 6.8 | 6.63 | 6.71 | +1.21% | 21,965 | 14,755,794 |
| 2024-08-27 | 6.78 | 6.78 | 6.61 | 6.63 | -1.78% | 16,880 | 11,240,731 |
| 2024-08-26 | 6.8 | 6.8 | 6.6 | 6.75 | 0% | 16,607 | 11,152,465 |
| 2024-08-23 | 6.69 | 6.76 | 6.63 | 6.75 | +0.6% | 23,652 | 15,862,322 |
| 2024-08-22 | 6.8 | 6.86 | 6.67 | 6.71 | -1.18% | 25,527 | 17,266,855 |
| 2024-08-21 | 6.84 | 6.84 | 6.7 | 6.79 | -0.73% | 28,389 | 19,219,008 |
| 2024-08-20 | 7.1 | 7.1 | 6.76 | 6.84 | -3.8% | 49,569 | 34,057,290 |
| 2024-08-19 | 6.98 | 7.21 | 6.98 | 7.11 | +1.86% | 51,739 | 36,808,226 |
| 2024-08-16 | 7.07 | 7.14 | 6.96 | 6.98 | -1.27% | 32,030 | 22,513,185 |
| 2024-08-15 | 7 | 7.12 | 6.88 | 7.07 | +1.43% | 44,677 | 31,395,238 |
| 2024-08-14 | 7.11 | 7.28 | 6.96 | 6.97 | -2.38% | 61,133 | 43,352,601 |
| 2024-08-13 | 6.98 | 7.14 | 6.86 | 7.14 | +3.18% | 42,800 | 30,049,706 |
| 2024-08-12 | 6.95 | 7.02 | 6.8 | 6.92 | -0.29% | 30,279 | 20,924,681 |
| 2024-08-09 | 7 | 7.12 | 6.91 | 6.94 | -0.14% | 37,486 | 26,362,924 |
| 2024-08-08 | 6.91 | 7.03 | 6.76 | 6.95 | -1% | 49,967 | 34,440,557 |
| 2024-08-07 | 6.99 | 7.1 | 6.9 | 7.02 | -0.14% | 39,750 | 27,907,523 |
| 2024-08-06 | 7.01 | 7.12 | 6.89 | 7.03 | +0.72% | 54,389 | 38,037,182 |
| 2024-08-05 | 7.33 | 7.37 | 6.97 | 6.98 | -5.42% | 76,113 | 54,309,896 |
| 2024-08-02 | 7.64 | 7.64 | 7.35 | 7.38 | -5.14% | 107,258 | 80,154,393 |
| 2024-08-01 | 7.56 | 7.9 | 7.5 | 7.78 | +2.37% | 167,794 | 129,985,183 |
| 2024-07-31 | 7.28 | 7.79 | 7.22 | 7.6 | +3.97% | 139,068 | 104,473,796 |
| 2024-07-30 | 7.47 | 7.47 | 7.2 | 7.31 | -2.4% | 93,499 | 68,066,107 |
| 2024-07-29 | 7.58 | 7.69 | 7.45 | 7.49 | +0.67% | 148,954 | 112,550,133 |
| 2024-07-26 | 7.42 | 7.62 | 7.33 | 7.44 | +1.64% | 122,837 | 91,437,688 |
| 2024-07-25 | 7.12 | 7.46 | 6.9 | 7.32 | +2.52% | 149,652 | 109,031,998 |
| 2024-07-24 | 7.31 | 7.47 | 7.07 | 7.14 | -6.67% | 158,893 | 114,381,503 |
| 2024-07-23 | 7.38 | 7.85 | 7.28 | 7.65 | +2.14% | 225,901 | 170,562,672 |
| 2024-07-22 | 7.76 | 8.18 | 7.41 | 7.49 | -4.1% | 251,809 | 194,803,171 |
| 2024-07-19 | 7.28 | 7.81 | 7.01 | 7.81 | +8.17% | 241,484 | 179,430,040 |
| 2024-07-18 | 6.49 | 7.22 | 6.36 | 7.22 | +10.06% | 139,107 | 96,300,985 |
| 2024-07-17 | 6.62 | 6.62 | 6.46 | 6.56 | -0.91% | 54,237 | 35,462,691 |
| 2024-07-16 | 6.72 | 6.84 | 6.45 | 6.62 | -2.93% | 89,848 | 59,252,211 |
| 2024-07-15 | 6.84 | 7.01 | 6.77 | 6.82 | -0.29% | 76,351 | 52,390,132 |
| 2024-07-12 | 7 | 7.03 | 6.79 | 6.84 | -2.29% | 102,137 | 69,999,078 |
| 2024-07-11 | 7.07 | 7.36 | 6.93 | 7 | +1.16% | 188,574 | 133,764,930 |
| 2024-07-10 | 6.21 | 6.92 | 6.2 | 6.92 | +10.02% | 71,548 | 47,548,506 |
| 2024-07-09 | 6.17 | 6.3 | 6.06 | 6.29 | +1.13% | 25,302 | 15,715,482 |
| 2024-07-08 | 6.42 | 6.42 | 6.2 | 6.22 | -2.81% | 24,610 | 15,404,575 |
| 2024-07-05 | 6.39 | 6.45 | 6.3 | 6.4 | +0.31% | 20,032 | 12,807,357 |
| 2024-07-04 | 6.6 | 6.61 | 6.38 | 6.38 | -3.48% | 24,086 | 15,560,656 |
| 2024-07-03 | 6.74 | 6.78 | 6.58 | 6.61 | -1.78% | 29,195 | 19,391,781 |
| 2024-07-02 | 6.69 | 6.75 | 6.64 | 6.73 | +1.05% | 25,119 | 16,849,237 |
| 2024-07-01 | 6.6 | 6.69 | 6.51 | 6.66 | +0.91% | 31,990 | 21,121,282 |
| 2024-06-28 | 6.64 | 6.73 | 6.52 | 6.6 | +0.61% | 35,232 | 23,402,080 |
| 2024-06-27 | 6.65 | 6.72 | 6.55 | 6.56 | -1.35% | 37,747 | 25,038,599 |
| 2024-06-26 | 6.36 | 6.65 | 6.36 | 6.65 | +2.94% | 48,910 | 31,917,668 |
| 2024-06-25 | 6.33 | 6.71 | 6.33 | 6.46 | +0.16% | 49,371 | 32,115,381 |
| 2024-06-24 | 6.89 | 6.92 | 6.42 | 6.45 | -7.73% | 78,179 | 51,516,669 |
| 2024-06-21 | 6.77 | 7.2 | 6.73 | 6.99 | +3.25% | 103,527 | 72,684,460 |
| 2024-06-20 | 6.99 | 7.37 | 6.77 | 6.77 | -3.29% | 85,805 | 60,120,958 |
| 2024-06-19 | 6.92 | 7.46 | 6.84 | 7 | +1.3% | 106,854 | 76,187,216 |
| 2024-06-18 | 6.7 | 6.95 | 6.6 | 6.91 | +4.22% | 31,953 | 21,735,043 |
| 2024-06-17 | 6.72 | 6.79 | 6.61 | 6.63 | -1.92% | 21,996 | 14,713,811 |
| 2024-06-14 | 6.73 | 6.8 | 6.68 | 6.76 | -0.29% | 19,134 | 12,891,357 |
| 2024-06-13 | 6.84 | 6.92 | 6.74 | 6.78 | -0.29% | 24,670 | 16,788,480 |
| 2024-06-12 | 6.73 | 6.84 | 6.7 | 6.8 | +0.74% | 20,766 | 14,092,792 |
| 2024-06-11 | 6.9 | 6.94 | 6.7 | 6.75 | -2.46% | 36,222 | 24,516,971 |
| 2024-06-07 | 6.88 | 6.95 | 6.76 | 6.92 | +4.22% | 47,447 | 32,618,752 |
| 2024-06-06 | 7 | 7.09 | 6.54 | 6.64 | -6.48% | 40,009 | 26,864,455 |
| 2024-06-05 | 7.35 | 7.35 | 7.06 | 7.1 | -2.74% | 22,655 | 16,277,570 |
| 2024-06-04 | 7.44 | 7.45 | 7.18 | 7.3 | -2.01% | 26,058 | 18,952,922 |
| 2024-06-03 | 7.78 | 7.82 | 7.37 | 7.45 | -2.61% | 33,543 | 25,365,836 |
| 2024-05-31 | 7.64 | 7.72 | 7.55 | 7.65 | +0.13% | 14,254 | 10,901,773 |
| 2024-05-30 | 7.68 | 7.71 | 7.55 | 7.64 | -0.13% | 12,337 | 9,412,339 |
| 2024-05-29 | 7.73 | 7.78 | 7.62 | 7.65 | -0.91% | 12,179 | 9,367,994 |
| 2024-05-28 | 7.79 | 7.83 | 7.69 | 7.72 | -0.77% | 15,850 | 12,313,512 |
| 2024-05-27 | 7.66 | 7.84 | 7.63 | 7.78 | +0.13% | 15,751 | 12,149,450 |
| 2024-05-24 | 7.87 | 7.91 | 7.74 | 7.77 | -0.51% | 13,877 | 10,867,395 |
| 2024-05-23 | 7.95 | 8.04 | 7.79 | 7.81 | -2.38% | 20,277 | 15,933,885 |
| 2024-05-22 | 8.1 | 8.12 | 7.97 | 8 | -0.99% | 12,416 | 9,967,749 |
| 2024-05-21 | 8.03 | 8.1 | 7.95 | 8.08 | +0.62% | 19,567 | 15,741,104 |
| 2024-05-20 | 8.08 | 8.2 | 7.98 | 8.03 | -1.23% | 22,925 | 18,436,314 |
| 2024-05-17 | 8.07 | 8.22 | 8.01 | 8.13 | 0% | 24,949 | 20,152,590 |
| 2024-05-16 | 8.15 | 8.25 | 8.11 | 8.13 | -0.85% | 15,152 | 12,360,417 |
| 2024-05-15 | 8.22 | 8.32 | 8.13 | 8.2 | 0% | 17,712 | 14,570,608 |
| 2024-05-14 | 8.13 | 8.29 | 8.12 | 8.2 | +0.12% | 22,072 | 18,079,276 |
| 2024-05-13 | 8.12 | 8.27 | 7.99 | 8.19 | +0.74% | 26,415 | 21,548,583 |
| 2024-05-10 | 8.27 | 8.29 | 8.11 | 8.13 | -0.97% | 18,310 | 14,943,792 |
| 2024-05-09 | 8.15 | 8.33 | 8.15 | 8.21 | -0.12% | 18,889 | 15,560,230 |
| 2024-05-08 | 8.23 | 8.38 | 8.2 | 8.22 | -0.84% | 19,017 | 15,730,665 |
| 2024-05-07 | 8.42 | 8.42 | 8.23 | 8.29 | -1.78% | 29,165 | 24,223,552 |
| 2024-05-06 | 8.45 | 8.54 | 8.21 | 8.44 | +4.2% | 41,146 | 34,439,038 |
| 2024-04-30 | 7.96 | 8.18 | 7.93 | 8.1 | +1.63% | 36,905 | 29,842,413 |
| 2024-04-29 | 7.78 | 8.02 | 7.67 | 7.97 | +4.87% | 37,641 | 29,607,140 |
| 2024-04-26 | 7.56 | 7.66 | 7.45 | 7.6 | +0.13% | 22,218 | 16,804,444 |
| 2024-04-25 | 7.59 | 7.66 | 7.48 | 7.59 | +0.66% | 20,712 | 15,742,941 |
| 2024-04-24 | 7.32 | 7.54 | 7.32 | 7.54 | +2.17% | 20,741 | 15,540,986 |
| 2024-04-23 | 7.3 | 7.46 | 7.29 | 7.38 | -0.14% | 30,503 | 22,570,144 |
| 2024-04-22 | 7.43 | 7.69 | 7.26 | 7.39 | -2.25% | 50,437 | 37,603,780 |
| 2024-04-19 | 7.53 | 8.24 | 7.4 | 7.56 | +0.27% | 52,314 | 40,356,629 |
| 2024-04-18 | 7.65 | 7.68 | 7.47 | 7.54 | -0.79% | 25,555 | 19,364,185 |
| 2024-04-17 | 7.2 | 7.63 | 7.02 | 7.6 | +9.51% | 40,856 | 30,356,156 |
| 2024-04-16 | 7.35 | 7.61 | 6.92 | 6.94 | -8.32% | 43,978 | 31,520,247 |
| 2024-04-15 | 7.81 | 7.95 | 7.46 | 7.57 | -3.2% | 29,771 | 22,752,099 |
| 2024-04-12 | 7.98 | 7.99 | 7.78 | 7.82 | -1.26% | 21,913 | 17,287,197 |
| 2024-04-11 | 7.75 | 8.06 | 7.68 | 7.92 | +0.76% | 22,215 | 17,617,771 |
| 2024-04-10 | 8.05 | 8.1 | 7.73 | 7.86 | -2.84% | 22,204 | 17,488,951 |
| 2024-04-09 | 7.85 | 8.12 | 7.85 | 8.09 | +2.53% | 22,161 | 17,817,186 |
| 2024-04-08 | 8.03 | 8.12 | 7.89 | 7.89 | -2.47% | 18,341 | 14,665,916 |
| 2024-04-03 | 8.12 | 8.22 | 8.03 | 8.09 | -1.34% | 15,913 | 12,895,937 |
| 2024-04-02 | 8.21 | 8.28 | 8.12 | 8.2 | 0% | 16,950 | 13,885,402 |
| 2024-04-01 | 7.98 | 8.24 | 7.98 | 8.2 | +2.24% | 24,674 | 20,109,494 |
| 2024-03-29 | 7.9 | 8.09 | 7.86 | 8.02 | +1.65% | 19,437 | 15,437,668 |
| 2024-03-28 | 7.65 | 7.95 | 7.65 | 7.89 | +2.6% | 20,713 | 16,288,878 |
| 2024-03-27 | 7.87 | 7.95 | 7.68 | 7.69 | -3.15% | 17,352 | 13,582,243 |
| 2024-03-26 | 7.92 | 8.02 | 7.75 | 7.94 | +0.38% | 22,382 | 17,623,949 |
| 2024-03-25 | 8.05 | 8.12 | 7.91 | 7.91 | -2.59% | 25,484 | 20,476,883 |
| 2024-03-22 | 8.21 | 8.21 | 8 | 8.12 | -1.1% | 19,128 | 15,480,340 |
| 2024-03-21 | 8.18 | 8.22 | 8.05 | 8.21 | +0.24% | 22,814 | 18,567,361 |
| 2024-03-20 | 8.14 | 8.2 | 8.06 | 8.19 | +0.74% | 19,654 | 15,959,301 |
| 2024-03-19 | 8.14 | 8.25 | 8.1 | 8.13 | +0.37% | 31,140 | 25,460,108 |
| 2024-03-18 | 7.93 | 8.1 | 7.93 | 8.1 | +2.66% | 33,368 | 26,803,885 |
| 2024-03-15 | 7.83 | 7.92 | 7.8 | 7.89 | +1.54% | 24,116 | 18,963,383 |
| 2024-03-14 | 7.78 | 7.9 | 7.67 | 7.77 | -1.02% | 22,534 | 17,549,625 |
| 2024-03-13 | 7.94 | 7.95 | 7.74 | 7.85 | -1.38% | 30,382 | 23,750,018 |
| 2024-03-12 | 7.91 | 8.09 | 7.84 | 7.96 | +0.89% | 25,999 | 20,601,683 |
| 2024-03-11 | 7.7 | 7.91 | 7.7 | 7.89 | +1.54% | 23,708 | 18,571,231 |
| 2024-03-08 | 7.62 | 7.78 | 7.57 | 7.77 | +1.7% | 24,906 | 19,145,657 |
| 2024-03-07 | 7.65 | 7.85 | 7.6 | 7.64 | +1.19% | 26,397 | 20,385,547 |
| 2024-03-06 | 7.35 | 7.6 | 7.35 | 7.55 | +1.48% | 22,767 | 17,097,262 |
| 2024-03-05 | 7.69 | 7.69 | 7.41 | 7.44 | -2.11% | 22,875 | 17,106,637 |
| 2024-03-04 | 7.7 | 7.86 | 7.47 | 7.6 | -1.43% | 25,861 | 19,649,403 |
| 2024-03-01 | 7.52 | 7.72 | 7.47 | 7.71 | +2.53% | 35,637 | 27,175,188 |
| 2024-02-29 | 7.16 | 7.53 | 7.15 | 7.52 | +3.3% | 37,628 | 27,916,071 |
| 2024-02-28 | 7.94 | 8.12 | 7.23 | 7.28 | -8.08% | 52,881 | 40,776,048 |
| 2024-02-27 | 7.51 | 7.92 | 7.51 | 7.92 | +4.9% | 44,967 | 35,058,680 |
| 2024-02-26 | 7.5 | 7.68 | 7.45 | 7.55 | +1.07% | 33,341 | 25,212,559 |
| 2024-02-23 | 7.29 | 7.47 | 7.21 | 7.47 | +3.03% | 31,101 | 22,870,603 |
| 2024-02-22 | 6.98 | 7.26 | 6.98 | 7.25 | +3.87% | 38,549 | 27,564,423 |
| 2024-02-21 | 6.73 | 7.2 | 6.7 | 6.98 | +1.9% | 44,405 | 31,105,247 |
| 2024-02-20 | 6.56 | 6.92 | 6.48 | 6.85 | +3.32% | 52,704 | 35,430,705 |
| 2024-02-19 | 6.31 | 6.81 | 6.28 | 6.63 | +5.07% | 83,009 | 54,772,478 |
| 2024-02-08 | 5.71 | 6.34 | 5.48 | 6.31 | +8.79% | 97,470 | 57,146,915 |
| 2024-02-07 | 6.2 | 6.25 | 5.71 | 5.8 | -4.76% | 87,331 | 51,206,171 |
| 2024-02-06 | 6.45 | 6.45 | 5.85 | 6.09 | -6.31% | 83,530 | 49,959,571 |
| 2024-02-05 | 7.2 | 7.22 | 6.5 | 6.5 | -9.97% | 35,761 | 23,656,778 |
| 2024-02-02 | 7.65 | 7.87 | 6.94 | 7.22 | -5.12% | 47,640 | 35,144,231 |
| 2024-02-01 | 7.92 | 7.92 | 7.45 | 7.61 | -2.81% | 50,615 | 38,671,051 |
| 2024-01-31 | 8.28 | 8.31 | 7.79 | 7.83 | -5.43% | 32,319 | 25,822,226 |
| 2024-01-30 | 8.61 | 8.62 | 8.25 | 8.28 | -3.16% | 26,376 | 22,294,118 |
| 2024-01-29 | 8.96 | 8.99 | 8.51 | 8.55 | -3.5% | 36,919 | 32,071,777 |
| 2024-01-26 | 8.6 | 8.93 | 8.59 | 8.86 | +3.02% | 29,093 | 25,636,296 |
| 2024-01-25 | 8.23 | 8.6 | 8.2 | 8.6 | +5.26% | 22,541 | 18,958,256 |
| 2024-01-24 | 7.93 | 8.2 | 7.8 | 8.17 | +2.77% | 24,692 | 19,832,162 |
| 2024-01-23 | 8 | 8.04 | 7.79 | 7.95 | -0.87% | 26,395 | 20,879,060 |
| 2024-01-22 | 8.65 | 8.65 | 7.84 | 8.02 | -6.74% | 30,581 | 25,400,503 |
| 2024-01-19 | 8.7 | 8.71 | 8.55 | 8.6 | -0.58% | 20,651 | 17,782,270 |
| 2024-01-18 | 9.15 | 9.15 | 8.45 | 8.65 | -4% | 35,818 | 31,050,079 |
| 2024-01-17 | 9.22 | 9.26 | 8.99 | 9.01 | -2.28% | 15,140 | 13,848,652 |
| 2024-01-16 | 9.3 | 9.39 | 9.12 | 9.22 | -0.75% | 13,491 | 12,442,984 |
| 2024-01-15 | 9.29 | 9.38 | 9.2 | 9.29 | 0% | 20,830 | 19,364,919 |
| 2024-01-12 | 9.34 | 9.47 | 9.27 | 9.29 | -0.85% | 19,481 | 18,227,252 |
| 2024-01-11 | 9.26 | 9.4 | 9.11 | 9.37 | +0.32% | 35,532 | 32,985,399 |
| 2024-01-10 | 9.38 | 9.64 | 9.25 | 9.34 | -0.32% | 33,043 | 31,047,039 |
| 2024-01-09 | 9.44 | 9.48 | 9.27 | 9.37 | +0.32% | 20,364 | 19,100,872 |
| 2024-01-08 | 9.57 | 9.61 | 9.33 | 9.34 | -2.4% | 20,627 | 19,476,803 |
| 2024-01-05 | 9.57 | 9.74 | 9.54 | 9.57 | -1.24% | 18,338 | 17,649,125 |
| 2024-01-04 | 9.62 | 9.7 | 9.56 | 9.69 | +0.31% | 18,322 | 17,672,463 |
| 2024-01-03 | 9.6 | 9.73 | 9.58 | 9.66 | +0.21% | 18,550 | 17,888,261 |
| 2024-01-02 | 9.42 | 9.68 | 9.42 | 9.64 | +2.01% | 25,931 | 24,920,907 |
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：