股票概览
9
-3.43%
-0.32
9.4
开盘价
9.59
最高价
8.98
最低价
190,737
成交量
数据更新至: 2024-12-31
技术指标
9.21
MA5 (5日均线)
9.84
MA10 (10日均线)
9.88
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 | 9.4 | 9.59 | 8.98 | 9 | -3.43% | 190,737 | 176,595,654 |
| 2024-12-30 | 9.4 | 9.53 | 9.19 | 9.32 | -1.27% | 136,730 | 127,722,861 |
| 2024-12-27 | 9.15 | 9.67 | 9.15 | 9.44 | +2.83% | 235,490 | 223,293,753 |
| 2024-12-26 | 9.13 | 9.39 | 9.03 | 9.18 | +0.66% | 175,855 | 162,556,623 |
| 2024-12-25 | 9.6 | 9.65 | 9.02 | 9.12 | -5.69% | 287,750 | 264,636,744 |
| 2024-12-24 | 9.5 | 9.8 | 9.4 | 9.67 | +1.79% | 281,621 | 270,358,406 |
| 2024-12-23 | 10.32 | 10.53 | 9.44 | 9.5 | -7.86% | 421,065 | 417,117,871 |
| 2024-12-20 | 10.67 | 10.88 | 10.23 | 10.31 | -6.44% | 561,668 | 586,506,570 |
| 2024-12-19 | 11.11 | 11.84 | 10.67 | 11.02 | -7% | 864,654 | 954,249,038 |
| 2024-12-18 | 10.38 | 11.85 | 10.32 | 11.85 | +10.03% | 898,718 | 1,013,801,265 |
| 2024-12-17 | 9.78 | 10.77 | 9.64 | 10.77 | +10.01% | 346,986 | 363,765,478 |
| 2024-12-16 | 9.85 | 10.02 | 9.72 | 9.79 | -1.11% | 74,723 | 73,498,658 |
| 2024-12-13 | 10.02 | 10.1 | 9.85 | 9.9 | -1.39% | 64,806 | 64,423,203 |
| 2024-12-12 | 9.87 | 10.08 | 9.81 | 10.04 | +1.72% | 71,311 | 71,022,729 |
| 2024-12-11 | 9.76 | 9.88 | 9.68 | 9.87 | +1.13% | 51,879 | 50,961,876 |
| 2024-12-10 | 9.95 | 10.03 | 9.73 | 9.76 | +0.1% | 77,558 | 76,368,095 |
| 2024-12-09 | 9.9 | 9.97 | 9.64 | 9.75 | -1.42% | 91,885 | 89,659,154 |
| 2024-12-06 | 9.75 | 10 | 9.69 | 9.89 | +1.44% | 75,817 | 74,807,741 |
| 2024-12-05 | 9.62 | 9.75 | 9.59 | 9.75 | +1.46% | 43,949 | 42,580,601 |
| 2024-12-04 | 9.77 | 9.81 | 9.56 | 9.61 | -1.64% | 52,893 | 51,299,014 |
| 2024-12-03 | 9.8 | 9.92 | 9.66 | 9.77 | -0.31% | 66,098 | 64,638,092 |
| 2024-12-02 | 9.38 | 9.86 | 9.31 | 9.8 | +4.48% | 103,156 | 99,412,613 |
| 2024-11-29 | 9.26 | 9.39 | 9.16 | 9.38 | +1.19% | 59,182 | 55,049,528 |
| 2024-11-28 | 9.29 | 9.39 | 9.24 | 9.27 | -0.75% | 54,227 | 50,521,736 |
| 2024-11-27 | 9.19 | 9.35 | 8.99 | 9.34 | +1.08% | 81,401 | 74,541,376 |
| 2024-11-26 | 9.44 | 9.49 | 9.19 | 9.24 | -2.22% | 63,045 | 58,741,518 |
| 2024-11-25 | 9.36 | 9.45 | 9.15 | 9.45 | +1.72% | 92,769 | 86,523,320 |
| 2024-11-22 | 9.68 | 9.84 | 9.22 | 9.29 | -4.13% | 94,851 | 90,267,789 |
| 2024-11-21 | 9.52 | 9.7 | 9.48 | 9.69 | +1.57% | 98,800 | 95,106,792 |
| 2024-11-20 | 9.37 | 9.56 | 9.25 | 9.54 | +1.81% | 111,159 | 105,181,911 |
| 2024-11-19 | 9.25 | 9.44 | 9.09 | 9.37 | +1.3% | 123,733 | 114,715,041 |
| 2024-11-18 | 9.41 | 9.71 | 9.12 | 9.25 | -2.43% | 172,378 | 160,872,003 |
| 2024-11-15 | 9.55 | 9.93 | 9.36 | 9.48 | -7.87% | 287,190 | 277,378,782 |
| 2024-11-14 | 11.04 | 11.04 | 10.29 | 10.29 | +2.49% | 314,580 | 339,574,307 |
| 2024-11-13 | 9.45 | 10.28 | 9.35 | 10.04 | +4.8% | 112,004 | 110,131,869 |
| 2024-11-12 | 9.66 | 9.77 | 9.5 | 9.58 | -0.73% | 68,373 | 65,909,769 |
| 2024-11-11 | 9.31 | 9.68 | 9.29 | 9.65 | +2.77% | 76,052 | 72,504,711 |
| 2024-11-08 | 9.45 | 9.53 | 9.31 | 9.39 | -0.42% | 62,383 | 58,711,762 |
| 2024-11-07 | 9.28 | 9.45 | 9.24 | 9.43 | +1.07% | 66,996 | 62,903,273 |
| 2024-11-06 | 9.4 | 9.51 | 9.28 | 9.33 | -0.96% | 75,898 | 71,266,785 |
| 2024-11-05 | 9.43 | 9.45 | 9.25 | 9.42 | +0.32% | 77,556 | 72,522,456 |
| 2024-11-04 | 9.11 | 9.44 | 9.11 | 9.39 | +2.18% | 68,451 | 63,885,471 |
| 2024-11-01 | 9.25 | 9.57 | 9.16 | 9.19 | -0.76% | 113,699 | 106,042,549 |
| 2024-10-31 | 9.37 | 9.42 | 9.11 | 9.26 | 0% | 100,418 | 93,084,122 |
| 2024-10-30 | 9.01 | 9.5 | 9.01 | 9.26 | +5.35% | 173,771 | 160,375,234 |
| 2024-10-29 | 9.02 | 9.08 | 8.77 | 8.79 | -2.55% | 60,436 | 53,645,074 |
| 2024-10-28 | 8.92 | 9.02 | 8.86 | 9.02 | +1.23% | 60,559 | 54,094,242 |
| 2024-10-25 | 8.68 | 8.98 | 8.66 | 8.91 | +2.65% | 64,928 | 57,278,823 |
| 2024-10-24 | 8.72 | 8.73 | 8.56 | 8.68 | -0.23% | 48,829 | 42,191,949 |
| 2024-10-23 | 8.64 | 8.82 | 8.52 | 8.7 | +1.16% | 62,699 | 54,528,556 |
| 2024-10-22 | 8.4 | 8.6 | 8.37 | 8.6 | +2.38% | 62,909 | 53,481,288 |
| 2024-10-21 | 8.44 | 8.51 | 8.33 | 8.4 | -0.47% | 75,636 | 63,682,778 |
| 2024-10-18 | 8.29 | 8.56 | 8.25 | 8.44 | +1.81% | 68,260 | 57,726,507 |
| 2024-10-17 | 8.34 | 8.48 | 8.27 | 8.29 | -0.96% | 36,909 | 30,919,814 |
| 2024-10-16 | 8.38 | 8.49 | 8.29 | 8.37 | -0.95% | 39,284 | 33,013,774 |
| 2024-10-15 | 8.55 | 8.63 | 8.42 | 8.45 | -1.29% | 43,632 | 37,179,213 |
| 2024-10-14 | 8.45 | 8.66 | 8.33 | 8.56 | +1.66% | 48,316 | 41,078,716 |
| 2024-10-11 | 8.8 | 8.87 | 8.32 | 8.42 | -4.43% | 54,664 | 46,630,186 |
| 2024-10-10 | 8.85 | 9.02 | 8.73 | 8.81 | +1.03% | 71,163 | 63,192,391 |
| 2024-10-09 | 9.12 | 9.21 | 8.72 | 8.72 | -7.23% | 110,658 | 99,659,973 |
| 2024-10-08 | 9.84 | 9.84 | 8.79 | 9.4 | +5.03% | 162,008 | 151,409,750 |
| 2024-09-30 | 8.66 | 9.01 | 8.35 | 8.95 | +7.7% | 126,223 | 110,506,008 |
| 2024-09-27 | 8.14 | 8.42 | 8.14 | 8.31 | +2.72% | 45,057 | 37,294,435 |
| 2024-09-26 | 7.99 | 8.09 | 7.86 | 8.09 | +2.28% | 42,792 | 34,158,365 |
| 2024-09-25 | 8.01 | 8.08 | 7.87 | 7.91 | +0.64% | 45,212 | 36,071,702 |
| 2024-09-24 | 7.62 | 7.87 | 7.62 | 7.86 | +3.29% | 43,731 | 33,930,710 |
| 2024-09-23 | 7.71 | 7.77 | 7.56 | 7.61 | -1.68% | 31,392 | 23,951,328 |
| 2024-09-20 | 7.8 | 7.82 | 7.69 | 7.74 | -0.51% | 21,449 | 16,601,525 |
| 2024-09-19 | 7.56 | 7.8 | 7.54 | 7.78 | +2.77% | 28,566 | 22,075,917 |
| 2024-09-18 | 7.52 | 7.61 | 7.38 | 7.57 | +0.66% | 24,023 | 18,005,713 |
| 2024-09-13 | 7.72 | 7.9 | 7.51 | 7.52 | -3.34% | 28,112 | 21,386,783 |
| 2024-09-12 | 7.63 | 7.81 | 7.6 | 7.78 | +1.83% | 35,653 | 27,692,257 |
| 2024-09-11 | 7.6 | 7.71 | 7.54 | 7.64 | +0.53% | 24,520 | 18,722,640 |
| 2024-09-10 | 7.49 | 7.61 | 7.39 | 7.6 | +0.93% | 23,024 | 17,234,880 |
| 2024-09-09 | 7.52 | 7.59 | 7.4 | 7.53 | +0.13% | 18,970 | 14,230,822 |
| 2024-09-06 | 7.68 | 7.75 | 7.5 | 7.52 | -2.21% | 22,148 | 16,809,013 |
| 2024-09-05 | 7.71 | 7.76 | 7.63 | 7.69 | -0.13% | 19,059 | 14,627,120 |
| 2024-09-04 | 7.68 | 7.78 | 7.65 | 7.7 | -0.39% | 24,565 | 18,941,735 |
| 2024-09-03 | 7.64 | 7.75 | 7.56 | 7.73 | +1.58% | 24,072 | 18,522,047 |
| 2024-09-02 | 7.59 | 7.76 | 7.59 | 7.61 | +0.26% | 32,726 | 25,131,108 |
| 2024-08-30 | 7.53 | 7.72 | 7.49 | 7.59 | +1.34% | 41,603 | 31,780,565 |
| 2024-08-29 | 7.19 | 7.51 | 7.19 | 7.49 | +2.74% | 30,571 | 22,648,076 |
| 2024-08-28 | 7.18 | 7.39 | 7.17 | 7.29 | +0.83% | 20,475 | 14,927,473 |
| 2024-08-27 | 7.41 | 7.41 | 7.21 | 7.23 | -2.56% | 22,331 | 16,289,364 |
| 2024-08-26 | 7.17 | 7.48 | 7.1 | 7.42 | +4.07% | 35,471 | 26,029,548 |
| 2024-08-23 | 7.33 | 7.33 | 7.08 | 7.13 | -2.6% | 27,466 | 19,682,221 |
| 2024-08-22 | 7.31 | 7.42 | 7.26 | 7.32 | +0.14% | 26,923 | 19,768,474 |
| 2024-08-21 | 7.3 | 7.37 | 7.21 | 7.31 | +0.41% | 18,680 | 13,657,443 |
| 2024-08-20 | 7.44 | 7.45 | 7.22 | 7.28 | -2.15% | 27,848 | 20,320,724 |
| 2024-08-19 | 7.54 | 7.58 | 7.42 | 7.44 | -0.53% | 23,250 | 17,411,428 |
| 2024-08-16 | 7.6 | 7.64 | 7.48 | 7.48 | -1.84% | 27,365 | 20,622,921 |
| 2024-08-15 | 7.61 | 7.68 | 7.49 | 7.62 | -0.65% | 33,017 | 25,094,915 |
| 2024-08-14 | 7.82 | 7.84 | 7.65 | 7.67 | -0.78% | 19,705 | 15,169,217 |
| 2024-08-13 | 7.63 | 7.74 | 7.57 | 7.73 | +0.78% | 16,923 | 12,995,857 |
| 2024-08-12 | 7.76 | 7.76 | 7.63 | 7.67 | -0.13% | 21,397 | 16,457,979 |
| 2024-08-09 | 7.7 | 7.8 | 7.68 | 7.68 | -0.78% | 17,165 | 13,298,900 |
| 2024-08-08 | 7.72 | 7.77 | 7.6 | 7.74 | -0.51% | 27,373 | 21,051,876 |
| 2024-08-07 | 7.68 | 7.82 | 7.6 | 7.78 | +1.97% | 29,499 | 22,867,840 |
| 2024-08-06 | 7.6 | 7.68 | 7.52 | 7.63 | +1.73% | 22,013 | 16,736,531 |
| 2024-08-05 | 7.67 | 7.82 | 7.48 | 7.5 | -3.35% | 29,135 | 22,230,684 |
| 2024-08-02 | 7.8 | 7.95 | 7.75 | 7.76 | -1.4% | 27,364 | 21,471,763 |
| 2024-08-01 | 7.8 | 7.96 | 7.8 | 7.87 | +0.77% | 31,241 | 24,693,344 |
| 2024-07-31 | 7.6 | 7.85 | 7.57 | 7.81 | +2.63% | 30,034 | 23,281,831 |
| 2024-07-30 | 7.56 | 7.64 | 7.49 | 7.61 | -0.26% | 17,941 | 13,592,096 |
| 2024-07-29 | 7.65 | 7.72 | 7.56 | 7.63 | -0.13% | 20,245 | 15,434,846 |
| 2024-07-26 | 7.44 | 7.66 | 7.44 | 7.64 | +3.24% | 29,278 | 22,257,699 |
| 2024-07-25 | 7.28 | 7.53 | 7.26 | 7.4 | +0.68% | 27,520 | 20,356,095 |
| 2024-07-24 | 7.39 | 7.44 | 7.25 | 7.35 | -0.54% | 27,121 | 19,909,955 |
| 2024-07-23 | 7.58 | 7.64 | 7.37 | 7.39 | -2.25% | 24,472 | 18,375,079 |
| 2024-07-22 | 7.52 | 7.66 | 7.45 | 7.56 | +0.93% | 25,733 | 19,488,161 |
| 2024-07-19 | 7.54 | 7.56 | 7.4 | 7.49 | -0.66% | 24,738 | 18,495,599 |
| 2024-07-18 | 7.39 | 7.57 | 7.25 | 7.54 | +0.8% | 33,131 | 24,529,537 |
| 2024-07-17 | 7.62 | 7.64 | 7.44 | 7.48 | -1.71% | 34,269 | 25,745,247 |
| 2024-07-16 | 7.78 | 7.85 | 7.58 | 7.61 | -2.31% | 39,756 | 30,346,541 |
| 2024-07-15 | 8.02 | 8.02 | 7.77 | 7.79 | -3.59% | 30,458 | 23,991,753 |
| 2024-07-12 | 8.08 | 8.12 | 8 | 8.08 | +0.37% | 21,956 | 17,703,284 |
| 2024-07-11 | 7.93 | 8.06 | 7.86 | 8.05 | +3.74% | 36,473 | 29,107,386 |
| 2024-07-10 | 7.89 | 7.89 | 7.72 | 7.76 | -1.15% | 33,274 | 25,877,602 |
| 2024-07-09 | 7.57 | 7.88 | 7.49 | 7.85 | +3.29% | 44,748 | 34,403,981 |
| 2024-07-08 | 7.98 | 7.98 | 7.57 | 7.6 | -3.8% | 43,236 | 33,239,609 |
| 2024-07-05 | 7.84 | 7.91 | 7.75 | 7.9 | +0.64% | 24,786 | 19,423,497 |
| 2024-07-04 | 8.11 | 8.12 | 7.84 | 7.85 | -3.68% | 30,159 | 23,978,535 |
| 2024-07-03 | 8.36 | 8.39 | 8.12 | 8.15 | -2.98% | 33,390 | 27,318,623 |
| 2024-07-02 | 8.31 | 8.43 | 8.25 | 8.4 | +0.72% | 36,622 | 30,545,824 |
| 2024-07-01 | 8.33 | 8.48 | 8.17 | 8.34 | -0.36% | 41,479 | 34,399,366 |
| 2024-06-28 | 8.01 | 8.49 | 8.01 | 8.37 | +3.85% | 58,838 | 48,998,127 |
| 2024-06-27 | 8.26 | 8.26 | 8.04 | 8.06 | -2.18% | 33,674 | 27,415,595 |
| 2024-06-26 | 7.97 | 8.25 | 7.88 | 8.24 | +3.91% | 36,823 | 29,722,998 |
| 2024-06-25 | 7.9 | 8.04 | 7.81 | 7.93 | +0.38% | 40,255 | 31,899,177 |
| 2024-06-24 | 8.1 | 8.32 | 7.86 | 7.9 | -3.54% | 56,724 | 45,641,336 |
| 2024-06-21 | 8.18 | 8.27 | 8.11 | 8.19 | -0.12% | 35,462 | 29,027,046 |
| 2024-06-20 | 8.43 | 8.47 | 8.2 | 8.2 | -2.96% | 44,358 | 36,819,080 |
| 2024-06-19 | 8.53 | 8.56 | 8.41 | 8.45 | -1.17% | 39,563 | 33,537,763 |
| 2024-06-18 | 8.45 | 8.59 | 8.37 | 8.55 | +0.59% | 47,552 | 40,256,622 |
| 2024-06-17 | 8.42 | 8.72 | 8.38 | 8.5 | 0% | 59,620 | 51,021,699 |
| 2024-06-14 | 8.35 | 8.69 | 8.27 | 8.5 | +1.8% | 74,156 | 63,293,214 |
| 2024-06-13 | 8.4 | 8.52 | 8.31 | 8.35 | -0.71% | 46,397 | 39,027,492 |
| 2024-06-12 | 8.33 | 8.48 | 8.25 | 8.41 | +0.6% | 48,577 | 40,800,597 |
| 2024-06-11 | 8.17 | 8.37 | 8.01 | 8.36 | +1.33% | 46,125 | 37,813,411 |
| 2024-06-07 | 8.17 | 8.32 | 8.02 | 8.25 | +2.36% | 62,216 | 50,900,425 |
| 2024-06-06 | 8.47 | 8.51 | 7.95 | 8.06 | -4.28% | 86,283 | 70,573,682 |
| 2024-06-05 | 8.86 | 8.86 | 8.42 | 8.42 | -5.61% | 84,103 | 72,324,202 |
| 2024-06-04 | 8.78 | 8.94 | 8.62 | 8.92 | +1.36% | 80,261 | 70,294,578 |
| 2024-06-03 | 8.97 | 9 | 8.71 | 8.8 | -1.9% | 72,787 | 64,174,090 |
| 2024-05-31 | 9.06 | 9.19 | 8.9 | 8.97 | -1.64% | 89,865 | 80,990,654 |
| 2024-05-30 | 9.14 | 9.38 | 9.08 | 9.12 | -1.51% | 99,318 | 91,414,767 |
| 2024-05-29 | 9.49 | 9.49 | 9.19 | 9.26 | -3.54% | 130,598 | 121,716,048 |
| 2024-05-28 | 9.36 | 9.7 | 9.17 | 9.6 | +2.35% | 200,173 | 189,901,761 |
| 2024-05-27 | 9.28 | 9.61 | 9.17 | 9.38 | +0.43% | 178,616 | 167,340,133 |
| 2024-05-24 | 8.85 | 9.7 | 8.81 | 9.34 | +4.94% | 208,205 | 192,717,565 |
| 2024-05-23 | 9.31 | 9.37 | 8.86 | 8.9 | -4.2% | 131,293 | 118,290,126 |
| 2024-05-22 | 9.6 | 9.73 | 9.23 | 9.29 | -1.69% | 219,271 | 206,518,471 |
| 2024-05-21 | 8.89 | 9.81 | 8.86 | 9.45 | +5.94% | 284,688 | 268,387,878 |
| 2024-05-20 | 8.81 | 8.94 | 8.75 | 8.92 | +1.36% | 56,081 | 49,744,246 |
| 2024-05-17 | 8.72 | 8.81 | 8.68 | 8.8 | +0.8% | 47,561 | 41,614,407 |
| 2024-05-16 | 8.79 | 8.91 | 8.72 | 8.73 | -0.57% | 61,591 | 54,127,811 |
| 2024-05-15 | 8.95 | 9.07 | 8.75 | 8.78 | -2.44% | 96,973 | 86,206,928 |
| 2024-05-14 | 8.95 | 9.3 | 8.89 | 9 | -0.66% | 127,630 | 115,756,547 |
| 2024-05-13 | 8.75 | 9.24 | 8.68 | 9.06 | +1.8% | 129,835 | 116,300,973 |
| 2024-05-10 | 8.76 | 8.98 | 8.67 | 8.9 | +1.48% | 99,147 | 87,622,687 |
| 2024-05-09 | 8.75 | 8.93 | 8.72 | 8.77 | +1.04% | 78,405 | 68,995,852 |
| 2024-05-08 | 8.7 | 8.9 | 8.61 | 8.68 | -0.69% | 80,510 | 70,482,395 |
| 2024-05-07 | 8.69 | 8.96 | 8.57 | 8.74 | +0.11% | 101,544 | 88,405,875 |
| 2024-05-06 | 8.48 | 8.73 | 8.41 | 8.73 | +2.95% | 107,635 | 92,590,964 |
| 2024-04-30 | 8.37 | 8.59 | 8.22 | 8.48 | +2.29% | 132,172 | 111,333,921 |
| 2024-04-29 | 8.17 | 8.3 | 8.14 | 8.29 | +1.72% | 83,400 | 68,681,629 |
| 2024-04-26 | 7.97 | 8.18 | 7.95 | 8.15 | +1.12% | 92,519 | 74,992,560 |
| 2024-04-25 | 8.02 | 8.25 | 7.82 | 8.06 | +0.37% | 101,180 | 81,058,581 |
| 2024-04-24 | 7.85 | 8.03 | 7.83 | 8.03 | +2.16% | 77,775 | 61,926,781 |
| 2024-04-23 | 7.95 | 8.12 | 7.8 | 7.86 | -1.13% | 77,113 | 60,977,030 |
| 2024-04-22 | 8.08 | 8.15 | 7.62 | 7.95 | -1.36% | 109,769 | 86,583,317 |
| 2024-04-19 | 8.59 | 8.59 | 8.04 | 8.06 | -5.84% | 198,020 | 163,354,324 |
| 2024-04-18 | 7.78 | 8.56 | 7.7 | 8.56 | +10.03% | 117,757 | 94,956,771 |
| 2024-04-17 | 7.22 | 7.78 | 7.15 | 7.78 | +10.04% | 85,553 | 64,973,527 |
| 2024-04-16 | 7.8 | 7.81 | 7.01 | 7.07 | -7.82% | 89,907 | 64,960,565 |
| 2024-04-15 | 8.19 | 8.3 | 7.51 | 7.67 | -6.58% | 84,378 | 65,763,584 |
| 2024-04-12 | 8.28 | 8.44 | 8.15 | 8.21 | -1.32% | 41,421 | 34,362,493 |
| 2024-04-11 | 8.18 | 8.49 | 8.1 | 8.32 | +2.09% | 53,059 | 44,291,238 |
| 2024-04-10 | 8.42 | 8.48 | 8.06 | 8.15 | -3.55% | 39,964 | 32,836,646 |
| 2024-04-09 | 8.27 | 8.49 | 8.27 | 8.45 | +1.81% | 39,019 | 32,742,191 |
| 2024-04-08 | 8.57 | 8.58 | 8.27 | 8.3 | -3.38% | 41,500 | 34,937,656 |
| 2024-04-03 | 8.69 | 8.69 | 8.46 | 8.59 | -1.15% | 45,119 | 38,559,794 |
| 2024-04-02 | 8.63 | 8.79 | 8.58 | 8.69 | +0.23% | 40,655 | 35,287,353 |
| 2024-04-01 | 8.38 | 8.68 | 8.36 | 8.67 | +3.58% | 47,245 | 40,295,740 |
| 2024-03-29 | 8.23 | 8.37 | 8.22 | 8.37 | +1.58% | 32,806 | 27,257,390 |
| 2024-03-28 | 8.01 | 8.38 | 7.99 | 8.24 | +2.36% | 38,779 | 31,924,108 |
| 2024-03-27 | 8.42 | 8.45 | 8 | 8.05 | -3.94% | 31,082 | 25,541,994 |
| 2024-03-26 | 8.29 | 8.46 | 8.16 | 8.38 | +0.36% | 36,908 | 30,746,870 |
| 2024-03-25 | 8.55 | 8.59 | 8.3 | 8.35 | -2.45% | 40,477 | 34,276,802 |
| 2024-03-22 | 8.72 | 8.72 | 8.48 | 8.56 | -2.06% | 42,822 | 36,672,020 |
| 2024-03-21 | 8.71 | 8.78 | 8.57 | 8.74 | +0.58% | 39,498 | 34,288,140 |
| 2024-03-20 | 8.6 | 8.72 | 8.6 | 8.69 | +0.46% | 35,913 | 31,100,233 |
| 2024-03-19 | 8.72 | 8.76 | 8.59 | 8.65 | -0.23% | 39,299 | 34,034,344 |
| 2024-03-18 | 8.49 | 8.67 | 8.49 | 8.67 | +1.88% | 42,254 | 36,378,884 |
| 2024-03-15 | 8.41 | 8.52 | 8.31 | 8.51 | +0.95% | 39,591 | 33,418,984 |
| 2024-03-14 | 8.49 | 8.57 | 8.34 | 8.43 | -1.06% | 44,352 | 37,500,435 |
| 2024-03-13 | 8.48 | 8.58 | 8.4 | 8.52 | +0.24% | 45,385 | 38,492,062 |
| 2024-03-12 | 8.43 | 8.54 | 8.35 | 8.5 | +0.71% | 58,154 | 49,180,939 |
| 2024-03-11 | 8.21 | 8.46 | 8.19 | 8.44 | +3.43% | 67,596 | 56,457,059 |
| 2024-03-08 | 8.07 | 8.24 | 8.04 | 8.16 | +1.12% | 38,462 | 31,276,191 |
| 2024-03-07 | 8.21 | 8.3 | 8.02 | 8.07 | -1.34% | 61,013 | 49,910,870 |
| 2024-03-06 | 7.9 | 8.36 | 7.89 | 8.18 | +2.38% | 71,634 | 58,470,402 |
| 2024-03-05 | 8.17 | 8.18 | 7.96 | 7.99 | -2.92% | 47,496 | 38,217,744 |
| 2024-03-04 | 8.21 | 8.35 | 8.08 | 8.23 | +1.11% | 59,425 | 48,814,600 |
| 2024-03-01 | 7.92 | 8.2 | 7.92 | 8.14 | +2.65% | 65,909 | 53,342,573 |
| 2024-02-29 | 7.52 | 7.93 | 7.52 | 7.93 | +3.8% | 72,002 | 56,255,120 |
| 2024-02-28 | 8.33 | 8.56 | 7.58 | 7.64 | -8.83% | 126,680 | 102,661,280 |
| 2024-02-27 | 8 | 8.38 | 7.96 | 8.38 | +3.84% | 62,890 | 51,650,899 |
| 2024-02-26 | 7.9 | 8.25 | 7.89 | 8.07 | +2.41% | 75,537 | 60,735,854 |
| 2024-02-23 | 7.64 | 7.95 | 7.62 | 7.88 | +2.74% | 69,877 | 54,211,072 |
| 2024-02-22 | 7.5 | 7.68 | 7.43 | 7.67 | +2.27% | 67,281 | 51,038,052 |
| 2024-02-21 | 7.3 | 7.74 | 7.27 | 7.5 | +1.35% | 89,388 | 67,457,536 |
| 2024-02-20 | 7.28 | 7.43 | 7.2 | 7.4 | +0.68% | 62,214 | 45,492,200 |
| 2024-02-19 | 7.23 | 7.5 | 7.18 | 7.35 | +2.8% | 103,085 | 75,653,278 |
| 2024-02-08 | 6.57 | 7.19 | 6.31 | 7.15 | +8.17% | 136,304 | 91,585,991 |
| 2024-02-07 | 6.78 | 7 | 6.5 | 6.61 | -3.5% | 104,556 | 70,479,701 |
| 2024-02-06 | 6.63 | 7.03 | 6.16 | 6.85 | +2.24% | 99,254 | 65,020,856 |
| 2024-02-05 | 7.32 | 7.36 | 6.7 | 6.7 | -9.95% | 94,331 | 64,316,190 |
| 2024-02-02 | 7.85 | 7.98 | 7.14 | 7.44 | -4.25% | 62,885 | 47,353,761 |
| 2024-02-01 | 7.83 | 7.96 | 7.55 | 7.77 | -0.64% | 57,768 | 44,979,439 |
| 2024-01-31 | 8.26 | 8.38 | 7.81 | 7.82 | -4.4% | 65,299 | 52,727,611 |
| 2024-01-30 | 8.47 | 8.6 | 8.15 | 8.18 | -3.99% | 45,002 | 37,550,187 |
| 2024-01-29 | 8.98 | 9.03 | 8.47 | 8.52 | -4.91% | 46,148 | 39,892,933 |
| 2024-01-26 | 8.92 | 9.09 | 8.83 | 8.96 | +0.22% | 48,870 | 43,931,861 |
| 2024-01-25 | 8.64 | 8.94 | 8.53 | 8.94 | +3.35% | 52,639 | 46,449,804 |
| 2024-01-24 | 8.55 | 8.77 | 8.31 | 8.65 | +1.65% | 53,899 | 46,076,483 |
| 2024-01-23 | 8.59 | 8.69 | 8.4 | 8.51 | -0.82% | 45,686 | 38,973,419 |
| 2024-01-22 | 9.16 | 9.2 | 8.51 | 8.58 | -6.74% | 62,825 | 55,699,982 |
| 2024-01-19 | 9.49 | 9.56 | 9.17 | 9.2 | -3.46% | 66,328 | 61,730,336 |
| 2024-01-18 | 9.58 | 9.64 | 9.21 | 9.53 | -1.55% | 88,080 | 82,698,583 |
| 2024-01-17 | 9.96 | 10.12 | 9.63 | 9.68 | -3.2% | 82,523 | 81,265,702 |
| 2024-01-16 | 10.05 | 10.26 | 9.76 | 10 | -0.5% | 109,793 | 109,658,650 |
| 2024-01-15 | 9.83 | 10.49 | 9.77 | 10.05 | +2.97% | 135,241 | 136,651,217 |
| 2024-01-12 | 9.82 | 10.05 | 9.74 | 9.76 | -0.71% | 57,522 | 56,760,446 |
| 2024-01-11 | 9.53 | 9.87 | 9.53 | 9.83 | +3.04% | 56,873 | 55,379,188 |
| 2024-01-10 | 9.63 | 9.67 | 9.44 | 9.54 | -1.45% | 34,880 | 33,387,331 |
| 2024-01-09 | 9.5 | 9.73 | 9.49 | 9.68 | +1.57% | 41,514 | 39,982,649 |
| 2024-01-08 | 9.62 | 9.75 | 9.52 | 9.53 | -1.95% | 39,550 | 38,033,754 |
| 2024-01-05 | 9.96 | 10.05 | 9.63 | 9.72 | -1.92% | 65,542 | 64,316,409 |
| 2024-01-04 | 9.9 | 9.93 | 9.78 | 9.91 | -0.1% | 47,948 | 47,273,836 |
| 2024-01-03 | 9.79 | 9.93 | 9.7 | 9.92 | +0.71% | 74,323 | 73,094,057 |
| 2024-01-02 | 9.79 | 9.9 | 9.71 | 9.85 | +0.72% | 64,652 | 63,633,741 |
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：