股票概览
8.28
-2.13%
-0.18
8.48
开盘价
8.57
最高价
8.25
最低价
32,213
成交量
数据更新至: 2024-12-31
技术指标
8.50
MA5 (5日均线)
8.77
MA10 (10日均线)
9.24
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 | 8.48 | 8.57 | 8.25 | 8.28 | -2.13% | 32,213 | 26,936,641 |
| 2024-12-30 | 8.64 | 8.71 | 8.43 | 8.46 | -3.09% | 43,420 | 37,029,014 |
| 2024-12-27 | 8.56 | 8.85 | 8.48 | 8.73 | +2.71% | 41,781 | 36,448,833 |
| 2024-12-26 | 8.6 | 8.74 | 8.48 | 8.5 | -0.58% | 32,396 | 27,937,955 |
| 2024-12-25 | 8.78 | 8.89 | 8.44 | 8.55 | -3.28% | 23,339 | 20,043,164 |
| 2024-12-24 | 8.76 | 8.92 | 8.62 | 8.84 | +0.8% | 23,656 | 20,804,082 |
| 2024-12-23 | 9.25 | 9.33 | 8.72 | 8.77 | -5.19% | 34,669 | 31,041,009 |
| 2024-12-20 | 9.13 | 9.32 | 9.13 | 9.25 | +1.31% | 22,131 | 20,458,145 |
| 2024-12-19 | 9.02 | 9.18 | 8.95 | 9.13 | -0.65% | 29,827 | 27,041,476 |
| 2024-12-18 | 9.22 | 9.28 | 9.01 | 9.19 | +0.22% | 31,693 | 29,092,277 |
| 2024-12-17 | 9.69 | 9.77 | 9.1 | 9.17 | -5.37% | 46,866 | 43,830,889 |
| 2024-12-16 | 9.8 | 9.81 | 9.59 | 9.69 | -0.31% | 31,215 | 30,330,530 |
| 2024-12-13 | 9.94 | 9.95 | 9.71 | 9.72 | -2.31% | 42,251 | 41,457,480 |
| 2024-12-12 | 9.98 | 9.98 | 9.76 | 9.95 | +0.2% | 46,062 | 45,570,529 |
| 2024-12-11 | 9.81 | 10.05 | 9.8 | 9.93 | +0.2% | 39,655 | 39,291,239 |
| 2024-12-10 | 10.2 | 10.28 | 9.88 | 9.91 | -1.49% | 94,941 | 95,253,324 |
| 2024-12-09 | 9.6 | 10.5 | 9.56 | 10.06 | +4.9% | 124,718 | 124,242,653 |
| 2024-12-06 | 9.54 | 9.6 | 9.39 | 9.59 | +0.63% | 44,984 | 42,763,320 |
| 2024-12-05 | 9.58 | 9.62 | 9.49 | 9.53 | -0.31% | 43,591 | 41,615,102 |
| 2024-12-04 | 9.7 | 9.92 | 9.52 | 9.56 | -1.24% | 63,019 | 61,211,110 |
| 2024-12-03 | 9.55 | 9.85 | 9.5 | 9.68 | +1.47% | 70,514 | 68,149,414 |
| 2024-12-02 | 9.49 | 9.55 | 9.32 | 9.54 | +2.03% | 53,761 | 50,845,755 |
| 2024-11-29 | 9.21 | 9.4 | 9.1 | 9.35 | +1.85% | 48,632 | 45,145,158 |
| 2024-11-28 | 9.09 | 9.25 | 9.03 | 9.18 | +1.21% | 37,847 | 34,637,977 |
| 2024-11-27 | 9 | 9.07 | 8.7 | 9.07 | +0.11% | 41,806 | 37,133,729 |
| 2024-11-26 | 9.16 | 9.27 | 9.04 | 9.06 | -2.05% | 34,519 | 31,533,102 |
| 2024-11-25 | 8.96 | 9.25 | 8.96 | 9.25 | +3.35% | 49,554 | 45,289,905 |
| 2024-11-22 | 9.36 | 9.49 | 8.93 | 8.95 | -4.07% | 65,453 | 60,271,193 |
| 2024-11-21 | 9.43 | 9.55 | 9.2 | 9.33 | -1.48% | 67,480 | 62,982,172 |
| 2024-11-20 | 9.1 | 9.66 | 9.02 | 9.47 | +3.16% | 101,986 | 95,706,848 |
| 2024-11-19 | 8.86 | 9.21 | 8.86 | 9.18 | +2.91% | 65,636 | 59,302,178 |
| 2024-11-18 | 9.28 | 9.45 | 8.85 | 8.92 | -3.15% | 86,985 | 79,082,852 |
| 2024-11-15 | 9.51 | 9.86 | 9.2 | 9.21 | -4.16% | 111,013 | 105,001,219 |
| 2024-11-14 | 9.76 | 10.23 | 9.53 | 9.61 | -3.22% | 162,689 | 160,199,089 |
| 2024-11-13 | 10.09 | 10.9 | 9.71 | 9.93 | -1.97% | 233,321 | 239,816,843 |
| 2024-11-12 | 10.82 | 10.98 | 9.99 | 10.13 | +1.5% | 283,626 | 301,188,475 |
| 2024-11-11 | 9.09 | 9.98 | 9.09 | 9.98 | +10.03% | 114,820 | 110,673,269 |
| 2024-11-08 | 8.72 | 9.53 | 8.59 | 9.07 | +4.25% | 139,689 | 126,674,228 |
| 2024-11-07 | 8.36 | 8.71 | 8.35 | 8.7 | +3.45% | 68,550 | 58,903,485 |
| 2024-11-06 | 8.5 | 8.52 | 8.35 | 8.41 | -0.47% | 42,603 | 35,911,214 |
| 2024-11-05 | 8.32 | 8.45 | 8.3 | 8.45 | +1.56% | 49,129 | 41,129,960 |
| 2024-11-04 | 8.2 | 8.37 | 8.1 | 8.32 | +1.71% | 33,216 | 27,475,492 |
| 2024-11-01 | 8.41 | 8.49 | 8.15 | 8.18 | -3.31% | 47,100 | 39,051,288 |
| 2024-10-31 | 8.28 | 8.64 | 8.21 | 8.46 | +2.05% | 51,437 | 43,362,062 |
| 2024-10-30 | 8.14 | 8.29 | 8.14 | 8.29 | +1.1% | 27,401 | 22,550,587 |
| 2024-10-29 | 8.5 | 8.51 | 8.18 | 8.2 | -3.07% | 47,986 | 39,902,595 |
| 2024-10-28 | 8.38 | 8.46 | 8.32 | 8.46 | +1.2% | 46,957 | 39,414,674 |
| 2024-10-25 | 8.22 | 8.36 | 8.14 | 8.36 | +2.2% | 49,871 | 41,325,739 |
| 2024-10-24 | 8.13 | 8.23 | 8.11 | 8.18 | 0% | 29,482 | 24,057,775 |
| 2024-10-23 | 8.12 | 8.25 | 8.1 | 8.18 | -0.12% | 35,355 | 28,983,372 |
| 2024-10-22 | 8.13 | 8.19 | 8.09 | 8.19 | +0.61% | 32,782 | 26,717,547 |
| 2024-10-21 | 8.09 | 8.2 | 8.02 | 8.14 | +0.99% | 40,188 | 32,624,204 |
| 2024-10-18 | 7.95 | 8.14 | 7.8 | 8.06 | +1.26% | 44,099 | 35,227,566 |
| 2024-10-17 | 8.18 | 8.2 | 7.89 | 7.96 | -2.33% | 39,805 | 31,900,717 |
| 2024-10-16 | 7.92 | 8.2 | 7.91 | 8.15 | +3.56% | 50,264 | 40,667,811 |
| 2024-10-15 | 7.87 | 7.98 | 7.83 | 7.87 | -0.63% | 23,136 | 18,302,583 |
| 2024-10-14 | 7.78 | 7.96 | 7.75 | 7.92 | +2.06% | 24,266 | 19,112,235 |
| 2024-10-11 | 7.93 | 8.06 | 7.71 | 7.76 | -3% | 31,577 | 24,795,769 |
| 2024-10-10 | 7.87 | 8.11 | 7.83 | 8 | +1.65% | 38,401 | 30,686,740 |
| 2024-10-09 | 8.47 | 8.47 | 7.86 | 7.87 | -8.17% | 69,669 | 56,664,880 |
| 2024-10-08 | 9.08 | 9.09 | 8.32 | 8.57 | +3.25% | 118,346 | 102,300,542 |
| 2024-09-30 | 8 | 8.36 | 7.75 | 8.3 | +7.79% | 99,186 | 80,153,851 |
| 2024-09-27 | 7.53 | 7.72 | 7.49 | 7.7 | +3.36% | 27,732 | 21,081,224 |
| 2024-09-26 | 7.35 | 7.45 | 7.28 | 7.45 | +2.05% | 24,207 | 17,861,061 |
| 2024-09-25 | 7.46 | 7.46 | 7.28 | 7.3 | +0.83% | 34,681 | 25,549,538 |
| 2024-09-24 | 7.12 | 7.25 | 7.08 | 7.24 | +2.4% | 15,705 | 11,272,309 |
| 2024-09-23 | 7.16 | 7.17 | 7.07 | 7.07 | -1.26% | 9,323 | 6,614,146 |
| 2024-09-20 | 7.15 | 7.21 | 7.1 | 7.16 | -0.28% | 10,718 | 7,665,299 |
| 2024-09-19 | 7.01 | 7.2 | 6.97 | 7.18 | +2.28% | 15,205 | 10,820,528 |
| 2024-09-18 | 7.13 | 7.24 | 6.93 | 7.02 | -0.57% | 13,461 | 9,483,866 |
| 2024-09-13 | 7.19 | 7.19 | 7.04 | 7.06 | -1.81% | 13,198 | 9,368,974 |
| 2024-09-12 | 7.22 | 7.29 | 7.17 | 7.19 | -0.28% | 10,712 | 7,736,449 |
| 2024-09-11 | 7.27 | 7.34 | 7.18 | 7.21 | -1.5% | 13,762 | 9,988,153 |
| 2024-09-10 | 7.34 | 7.34 | 7.22 | 7.32 | +0.55% | 12,881 | 9,373,421 |
| 2024-09-09 | 7.18 | 7.36 | 7.15 | 7.28 | +0.97% | 20,782 | 15,150,084 |
| 2024-09-06 | 7.46 | 7.47 | 7.17 | 7.21 | -3.48% | 34,262 | 24,938,354 |
| 2024-09-05 | 7.39 | 7.55 | 7.33 | 7.47 | +0.54% | 28,268 | 21,103,388 |
| 2024-09-04 | 7.28 | 7.77 | 7.25 | 7.43 | +1.36% | 37,640 | 28,159,306 |
| 2024-09-03 | 7.51 | 7.55 | 7.29 | 7.33 | -2.53% | 31,772 | 23,552,004 |
| 2024-09-02 | 7.53 | 7.69 | 7.45 | 7.52 | +1.62% | 46,471 | 35,151,961 |
| 2024-08-30 | 7.3 | 7.46 | 7.3 | 7.4 | +0.82% | 21,871 | 16,212,361 |
| 2024-08-29 | 7.34 | 7.39 | 7.19 | 7.34 | -0.41% | 19,130 | 13,971,785 |
| 2024-08-28 | 7.26 | 7.4 | 7.17 | 7.37 | +0.96% | 9,790 | 7,178,603 |
| 2024-08-27 | 7.34 | 7.4 | 7.24 | 7.3 | -1.22% | 11,367 | 8,310,203 |
| 2024-08-26 | 7.19 | 7.39 | 7.15 | 7.39 | +2.92% | 16,706 | 12,254,342 |
| 2024-08-23 | 7.27 | 7.3 | 7.13 | 7.18 | -1.51% | 10,767 | 7,748,701 |
| 2024-08-22 | 7.44 | 7.5 | 7.28 | 7.29 | -2.15% | 13,121 | 9,647,715 |
| 2024-08-21 | 7.38 | 7.5 | 7.33 | 7.45 | +1.09% | 12,414 | 9,260,423 |
| 2024-08-20 | 7.49 | 7.51 | 7.34 | 7.37 | -1.6% | 14,252 | 10,572,039 |
| 2024-08-19 | 7.49 | 7.64 | 7.47 | 7.49 | -0.53% | 10,524 | 7,922,373 |
| 2024-08-16 | 7.57 | 7.61 | 7.51 | 7.53 | -0.26% | 10,960 | 8,278,239 |
| 2024-08-15 | 7.52 | 7.57 | 7.43 | 7.55 | +0.67% | 11,668 | 8,773,430 |
| 2024-08-14 | 7.57 | 7.63 | 7.5 | 7.5 | -0.92% | 13,862 | 10,479,336 |
| 2024-08-13 | 7.49 | 7.58 | 7.4 | 7.57 | +1.07% | 13,559 | 10,192,460 |
| 2024-08-12 | 7.5 | 7.57 | 7.45 | 7.49 | -0.4% | 11,588 | 8,714,828 |
| 2024-08-09 | 7.63 | 7.66 | 7.52 | 7.52 | 0% | 14,976 | 11,375,183 |
| 2024-08-08 | 7.5 | 7.56 | 7.39 | 7.52 | -0.27% | 13,627 | 10,186,084 |
| 2024-08-07 | 7.49 | 7.65 | 7.49 | 7.54 | +0.27% | 17,696 | 13,370,016 |
| 2024-08-06 | 7.4 | 7.52 | 7.38 | 7.52 | +2.31% | 14,542 | 10,844,498 |
| 2024-08-05 | 7.5 | 7.58 | 7.35 | 7.35 | -2% | 20,823 | 15,535,568 |
| 2024-08-02 | 7.6 | 7.64 | 7.48 | 7.5 | -1.19% | 17,114 | 12,951,323 |
| 2024-08-01 | 7.57 | 7.65 | 7.5 | 7.59 | +0.53% | 18,925 | 14,371,253 |
| 2024-07-31 | 7.34 | 7.56 | 7.33 | 7.55 | +2.86% | 20,958 | 15,667,745 |
| 2024-07-30 | 7.29 | 7.37 | 7.22 | 7.34 | +0.82% | 12,969 | 9,495,263 |
| 2024-07-29 | 7.34 | 7.34 | 7.22 | 7.28 | -0.27% | 9,364 | 6,818,397 |
| 2024-07-26 | 7.14 | 7.3 | 7.13 | 7.3 | +2.53% | 16,167 | 11,730,825 |
| 2024-07-25 | 7.09 | 7.2 | 6.96 | 7.12 | +1.14% | 12,251 | 8,683,716 |
| 2024-07-24 | 7.1 | 7.22 | 7.01 | 7.04 | -1.26% | 12,903 | 9,123,388 |
| 2024-07-23 | 7.31 | 7.33 | 7.11 | 7.13 | -2.06% | 16,820 | 12,157,676 |
| 2024-07-22 | 7.26 | 7.34 | 7.21 | 7.28 | +0.41% | 12,745 | 9,272,409 |
| 2024-07-19 | 7.14 | 7.31 | 7.12 | 7.25 | +1.4% | 16,737 | 12,101,870 |
| 2024-07-18 | 7.22 | 7.22 | 7.03 | 7.15 | -0.97% | 14,671 | 10,431,565 |
| 2024-07-17 | 7.35 | 7.39 | 7.21 | 7.22 | -2.17% | 13,834 | 10,049,479 |
| 2024-07-16 | 7.5 | 7.5 | 7.31 | 7.38 | -0.4% | 10,838 | 7,974,488 |
| 2024-07-15 | 7.6 | 7.61 | 7.35 | 7.41 | -2.5% | 18,145 | 13,488,928 |
| 2024-07-12 | 7.65 | 7.74 | 7.56 | 7.6 | -0.78% | 16,544 | 12,634,277 |
| 2024-07-11 | 7.5 | 7.67 | 7.5 | 7.66 | +3.23% | 18,105 | 13,777,093 |
| 2024-07-10 | 7.47 | 7.5 | 7.39 | 7.42 | -0.8% | 14,847 | 11,062,408 |
| 2024-07-09 | 7.34 | 7.49 | 7.25 | 7.48 | +1.08% | 21,417 | 15,860,778 |
| 2024-07-08 | 7.61 | 7.61 | 7.36 | 7.4 | -2.76% | 17,468 | 13,006,097 |
| 2024-07-05 | 7.54 | 7.66 | 7.47 | 7.61 | +0.53% | 16,097 | 12,223,587 |
| 2024-07-04 | 7.81 | 7.87 | 7.57 | 7.57 | -3.2% | 20,788 | 15,943,876 |
| 2024-07-03 | 7.96 | 7.96 | 7.81 | 7.82 | -1.64% | 15,555 | 12,226,011 |
| 2024-07-02 | 7.86 | 7.98 | 7.85 | 7.95 | +0.38% | 16,052 | 12,744,362 |
| 2024-07-01 | 7.81 | 7.93 | 7.77 | 7.92 | +1.15% | 16,856 | 13,244,009 |
| 2024-06-28 | 7.77 | 7.96 | 7.77 | 7.83 | +0.38% | 18,226 | 14,360,467 |
| 2024-06-27 | 7.97 | 8.07 | 7.8 | 7.8 | -2.62% | 19,226 | 15,257,536 |
| 2024-06-26 | 7.83 | 8.04 | 7.65 | 8.01 | +2.96% | 25,796 | 20,309,286 |
| 2024-06-25 | 7.66 | 7.86 | 7.66 | 7.78 | +1.3% | 20,082 | 15,642,945 |
| 2024-06-24 | 7.85 | 7.94 | 7.62 | 7.68 | -3.4% | 27,701 | 21,441,489 |
| 2024-06-21 | 8.1 | 8.12 | 7.7 | 7.95 | -24.36% | 22,991 | 18,269,358 |
| 2024-06-20 | 10.96 | 10.97 | 10.51 | 10.51 | -4.02% | 30,652 | 32,731,205 |
| 2024-06-19 | 10.85 | 10.99 | 10.75 | 10.95 | +1.11% | 31,059 | 33,895,086 |
| 2024-06-18 | 10.57 | 10.84 | 10.52 | 10.83 | +1.98% | 19,752 | 21,204,703 |
| 2024-06-17 | 11.08 | 11.09 | 10.61 | 10.62 | -1.67% | 26,643 | 28,664,511 |
| 2024-06-14 | 10.63 | 10.83 | 10.4 | 10.8 | +1.5% | 21,291 | 22,822,929 |
| 2024-06-13 | 10.87 | 10.89 | 10.6 | 10.64 | -1.94% | 23,575 | 25,231,606 |
| 2024-06-12 | 10.53 | 10.9 | 10.51 | 10.85 | +2.17% | 28,120 | 30,321,760 |
| 2024-06-11 | 10.43 | 10.62 | 10.3 | 10.62 | +1.53% | 22,742 | 23,916,393 |
| 2024-06-07 | 10.33 | 10.47 | 10.18 | 10.46 | +2.15% | 22,249 | 23,139,762 |
| 2024-06-06 | 10.66 | 10.72 | 10.1 | 10.24 | -3.21% | 36,900 | 38,067,118 |
| 2024-06-05 | 10.75 | 10.86 | 10.58 | 10.58 | -2.31% | 19,788 | 21,204,322 |
| 2024-06-04 | 10.86 | 10.95 | 10.62 | 10.83 | -1.01% | 26,341 | 28,291,242 |
| 2024-06-03 | 11.26 | 11.26 | 10.83 | 10.94 | -2.76% | 32,122 | 35,376,850 |
| 2024-05-31 | 11.16 | 11.3 | 11.08 | 11.25 | +1.08% | 33,585 | 37,615,738 |
| 2024-05-30 | 11.19 | 11.3 | 11.1 | 11.13 | -0.63% | 23,685 | 26,480,689 |
| 2024-05-29 | 11.12 | 11.26 | 11.08 | 11.2 | +0.81% | 27,947 | 31,310,769 |
| 2024-05-28 | 11.31 | 11.33 | 11.04 | 11.11 | -1.51% | 26,712 | 29,808,904 |
| 2024-05-27 | 11.22 | 11.32 | 11.05 | 11.28 | +0.36% | 38,283 | 42,803,811 |
| 2024-05-24 | 11.19 | 11.39 | 11.11 | 11.24 | +0.63% | 41,147 | 46,372,677 |
| 2024-05-23 | 11.59 | 11.61 | 11.17 | 11.17 | -3.71% | 58,274 | 66,035,799 |
| 2024-05-22 | 11.72 | 11.84 | 11.45 | 11.6 | -1.11% | 60,125 | 69,910,746 |
| 2024-05-21 | 12.03 | 12.06 | 11.7 | 11.73 | -2.33% | 56,278 | 66,398,639 |
| 2024-05-20 | 11.99 | 12.09 | 11.78 | 12.01 | +1.35% | 80,110 | 95,629,071 |
| 2024-05-17 | 11.67 | 11.94 | 11.62 | 11.85 | +0.59% | 71,173 | 84,168,689 |
| 2024-05-16 | 11.75 | 11.83 | 11.71 | 11.78 | +0.43% | 58,913 | 69,345,404 |
| 2024-05-15 | 11.91 | 11.91 | 11.69 | 11.73 | -1.92% | 73,519 | 86,547,601 |
| 2024-05-14 | 11.87 | 12.05 | 11.75 | 11.96 | +0.5% | 95,709 | 113,915,645 |
| 2024-05-13 | 12.22 | 12.23 | 11.81 | 11.9 | -7.25% | 156,333 | 187,405,118 |
| 2024-05-10 | 12.84 | 13.31 | 12.83 | 12.83 | -10.03% | 215,459 | 278,617,553 |
| 2024-05-09 | 14.99 | 16.53 | 14.26 | 14.26 | -9.97% | 314,510 | 458,344,301 |
| 2024-05-08 | 15.84 | 15.84 | 15.84 | 15.84 | +10% | 26,005 | 41,192,237 |
| 2024-05-07 | 14.4 | 14.4 | 14.4 | 14.4 | +10.01% | 20,867 | 30,048,480 |
| 2024-05-06 | 12.49 | 13.09 | 12.47 | 13.09 | +10% | 52,053 | 66,940,153 |
| 2024-04-30 | 10.99 | 11.9 | 10.83 | 11.9 | +9.98% | 64,709 | 76,558,012 |
| 2024-04-29 | 10.6 | 10.82 | 10.45 | 10.82 | +2.08% | 17,053 | 18,125,309 |
| 2024-04-26 | 10.29 | 10.6 | 10.24 | 10.6 | +3.21% | 16,390 | 17,152,005 |
| 2024-04-25 | 10.24 | 10.35 | 10.1 | 10.27 | +0.29% | 9,773 | 10,017,885 |
| 2024-04-24 | 9.95 | 10.26 | 9.94 | 10.24 | +2.91% | 11,971 | 12,154,813 |
| 2024-04-23 | 9.72 | 10.12 | 9.65 | 9.95 | +2.26% | 14,244 | 14,164,102 |
| 2024-04-22 | 9.9 | 9.92 | 9.45 | 9.73 | -0.71% | 13,484 | 13,124,407 |
| 2024-04-19 | 9.83 | 10.04 | 9.7 | 9.8 | -0.2% | 10,500 | 10,335,850 |
| 2024-04-18 | 9.95 | 10.13 | 9.8 | 9.82 | -2.39% | 17,274 | 17,129,441 |
| 2024-04-17 | 9.28 | 10.09 | 9.28 | 10.06 | +9.59% | 22,725 | 22,446,235 |
| 2024-04-16 | 10 | 10 | 9.08 | 9.18 | -7.27% | 22,401 | 20,914,810 |
| 2024-04-15 | 10.58 | 10.75 | 9.74 | 9.9 | -7.65% | 29,716 | 29,958,444 |
| 2024-04-12 | 10.79 | 10.97 | 10.65 | 10.72 | -0.65% | 14,806 | 16,044,932 |
| 2024-04-11 | 10.8 | 11.03 | 10.64 | 10.79 | -1.01% | 13,394 | 14,531,841 |
| 2024-04-10 | 11.08 | 11.3 | 10.73 | 10.9 | -1.62% | 24,348 | 26,736,390 |
| 2024-04-09 | 10.77 | 11.22 | 10.6 | 11.08 | +3.84% | 22,652 | 24,909,876 |
| 2024-04-08 | 11.11 | 11.18 | 10.63 | 10.67 | -4.13% | 20,210 | 21,900,805 |
| 2024-04-03 | 11.21 | 11.27 | 11.03 | 11.13 | -1.42% | 24,461 | 27,213,532 |
| 2024-04-02 | 11.19 | 11.35 | 10.91 | 11.29 | +2.45% | 43,234 | 48,592,488 |
| 2024-04-01 | 10.83 | 11.4 | 10.73 | 11.02 | +0.36% | 50,498 | 55,604,696 |
| 2024-03-29 | 10.42 | 11.43 | 10.3 | 10.98 | +5.68% | 65,601 | 71,925,330 |
| 2024-03-28 | 10.13 | 10.55 | 10.12 | 10.39 | +1.56% | 25,830 | 26,857,824 |
| 2024-03-27 | 10.4 | 10.53 | 10.2 | 10.23 | -1.54% | 20,099 | 20,874,694 |
| 2024-03-26 | 10.12 | 10.47 | 10.1 | 10.39 | +1.96% | 28,337 | 29,277,339 |
| 2024-03-25 | 10.66 | 10.72 | 10.17 | 10.19 | -4.5% | 39,728 | 41,434,068 |
| 2024-03-22 | 10.95 | 11 | 10.67 | 10.67 | -2.47% | 36,846 | 39,684,936 |
| 2024-03-21 | 11.13 | 11.23 | 10.81 | 10.94 | -2.58% | 65,332 | 71,631,058 |
| 2024-03-20 | 11.07 | 11.4 | 11.03 | 11.23 | -2.6% | 94,851 | 105,877,220 |
| 2024-03-19 | 12.17 | 12.47 | 11.47 | 11.53 | +1.68% | 128,904 | 156,676,690 |
| 2024-03-18 | 10.47 | 11.34 | 10.26 | 11.34 | +9.99% | 28,674 | 31,994,224 |
| 2024-03-15 | 10.14 | 10.48 | 10.1 | 10.31 | +1.18% | 15,654 | 16,160,506 |
| 2024-03-14 | 10.05 | 10.33 | 10 | 10.19 | +0.99% | 15,042 | 15,292,440 |
| 2024-03-13 | 10.12 | 10.2 | 10 | 10.09 | -0.3% | 11,341 | 11,444,084 |
| 2024-03-12 | 9.98 | 10.44 | 9.93 | 10.12 | +1.71% | 18,812 | 19,098,363 |
| 2024-03-11 | 9.62 | 9.97 | 9.58 | 9.95 | +3.65% | 13,810 | 13,521,807 |
| 2024-03-08 | 9.5 | 9.63 | 9.45 | 9.6 | +1.05% | 8,879 | 8,480,056 |
| 2024-03-07 | 9.54 | 9.7 | 9.45 | 9.5 | -0.11% | 9,179 | 8,800,813 |
| 2024-03-06 | 9.31 | 9.59 | 9.31 | 9.51 | +1.17% | 10,440 | 9,906,644 |
| 2024-03-05 | 9.6 | 9.62 | 9.3 | 9.4 | -1.98% | 14,140 | 13,360,799 |
| 2024-03-04 | 9.58 | 9.67 | 9.35 | 9.59 | +0.21% | 13,455 | 12,812,524 |
| 2024-03-01 | 9.57 | 9.65 | 9.45 | 9.57 | 0% | 13,718 | 13,098,134 |
| 2024-02-29 | 9.16 | 9.57 | 9.15 | 9.57 | +3.57% | 21,348 | 20,078,037 |
| 2024-02-28 | 10.29 | 10.29 | 9.22 | 9.24 | -8.7% | 27,006 | 26,406,389 |
| 2024-02-27 | 9.75 | 10.19 | 9.68 | 10.12 | +3.58% | 16,921 | 16,902,549 |
| 2024-02-26 | 9.65 | 9.97 | 9.52 | 9.77 | +1.14% | 26,004 | 25,312,016 |
| 2024-02-23 | 9.25 | 9.71 | 9.15 | 9.66 | +5.34% | 35,941 | 33,787,173 |
| 2024-02-22 | 9 | 9.26 | 8.92 | 9.17 | +1.66% | 29,248 | 26,564,948 |
| 2024-02-21 | 9.33 | 9.57 | 9.02 | 9.02 | -2.06% | 50,644 | 46,963,673 |
| 2024-02-20 | 8.37 | 9.21 | 8.3 | 9.21 | +10.04% | 47,402 | 41,830,321 |
| 2024-02-19 | 8.25 | 8.54 | 8.15 | 8.37 | +3.72% | 40,448 | 33,684,769 |
| 2024-02-08 | 7.28 | 8.07 | 7.12 | 8.07 | +9.95% | 34,882 | 26,492,157 |
| 2024-02-07 | 7.7 | 7.72 | 7.01 | 7.34 | -4.68% | 54,947 | 39,677,820 |
| 2024-02-06 | 7.66 | 8.02 | 7.3 | 7.7 | -5.06% | 51,432 | 38,508,850 |
| 2024-02-05 | 8.84 | 8.85 | 8.11 | 8.11 | -9.99% | 33,446 | 27,364,720 |
| 2024-02-02 | 9.61 | 9.95 | 8.67 | 9.01 | -6.15% | 33,639 | 31,256,848 |
| 2024-02-01 | 10.18 | 10.18 | 9.51 | 9.6 | -5.14% | 28,741 | 27,895,421 |
| 2024-01-31 | 10.7 | 10.83 | 10.12 | 10.12 | -6.9% | 23,536 | 24,515,799 |
| 2024-01-30 | 11.11 | 11.39 | 10.85 | 10.87 | -3.12% | 13,890 | 15,385,227 |
| 2024-01-29 | 11.67 | 11.67 | 11.18 | 11.22 | -3.11% | 15,204 | 17,222,541 |
| 2024-01-26 | 11.51 | 11.78 | 11.45 | 11.58 | +0.7% | 18,240 | 21,195,002 |
| 2024-01-25 | 10.91 | 11.51 | 10.83 | 11.5 | +5.31% | 22,560 | 25,483,850 |
| 2024-01-24 | 10.74 | 11.05 | 10.46 | 10.92 | +1.39% | 18,992 | 20,429,274 |
| 2024-01-23 | 10.96 | 11.06 | 10.45 | 10.77 | -1.73% | 23,308 | 24,848,526 |
| 2024-01-22 | 11.88 | 11.94 | 10.9 | 10.96 | -8.13% | 20,518 | 23,364,426 |
| 2024-01-19 | 12.18 | 12.18 | 11.86 | 11.93 | -2.05% | 14,400 | 17,272,752 |
| 2024-01-18 | 12.49 | 12.51 | 11.83 | 12.18 | -2.64% | 24,031 | 29,210,863 |
| 2024-01-17 | 12.81 | 12.97 | 12.5 | 12.51 | -2.95% | 16,410 | 20,895,071 |
| 2024-01-16 | 13.09 | 13.09 | 12.66 | 12.89 | -1.07% | 13,251 | 16,989,925 |
| 2024-01-15 | 13.03 | 13.14 | 12.94 | 13.03 | -0.46% | 11,255 | 14,669,372 |
| 2024-01-12 | 13.13 | 13.25 | 13.03 | 13.09 | -0.46% | 14,112 | 18,538,633 |
| 2024-01-11 | 12.9 | 13.17 | 12.82 | 13.15 | +1.86% | 15,717 | 20,485,524 |
| 2024-01-10 | 13.08 | 13.09 | 12.69 | 12.91 | -1.22% | 18,245 | 23,484,485 |
| 2024-01-09 | 12.91 | 13.15 | 12.85 | 13.07 | +1.55% | 23,721 | 30,810,419 |
| 2024-01-08 | 12.99 | 13.19 | 12.86 | 12.87 | -0.92% | 28,264 | 36,721,771 |
| 2024-01-05 | 13.43 | 13.47 | 12.9 | 12.99 | -2.99% | 30,759 | 40,445,106 |
| 2024-01-04 | 13.46 | 13.5 | 13.27 | 13.39 | -0.74% | 23,774 | 31,769,556 |
| 2024-01-03 | 13.65 | 13.7 | 13.33 | 13.49 | -1.24% | 40,449 | 54,340,704 |
| 2024-01-02 | 13.32 | 13.92 | 13.32 | 13.66 | +2.17% | 64,115 | 87,803,304 |
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：