股票概览
8.42
-6.96%
-0.63
9.04
开盘价
9.18
最高价
8.41
最低价
371,773
成交量
数据更新至: 2024-12-31
技术指标
8.91
MA5 (5日均线)
8.93
MA10 (10日均线)
8.91
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 | 9.04 | 9.18 | 8.41 | 8.42 | -6.96% | 371,773 | 323,828,759 |
| 2024-12-30 | 9.07 | 9.21 | 8.8 | 9.05 | -0.77% | 272,409 | 246,822,953 |
| 2024-12-27 | 9.16 | 9.35 | 9.04 | 9.12 | -0.76% | 418,859 | 385,625,263 |
| 2024-12-26 | 8.76 | 9.19 | 8.67 | 9.19 | +4.91% | 369,418 | 335,205,340 |
| 2024-12-25 | 8.89 | 8.94 | 8.51 | 8.76 | -1.68% | 203,710 | 178,237,251 |
| 2024-12-24 | 8.92 | 9.06 | 8.68 | 8.91 | +0.56% | 234,915 | 208,230,519 |
| 2024-12-23 | 9.21 | 9.34 | 8.8 | 8.86 | -3.8% | 294,406 | 264,740,392 |
| 2024-12-20 | 8.95 | 9.3 | 8.94 | 9.21 | +1.88% | 360,111 | 330,196,750 |
| 2024-12-19 | 8.63 | 9.06 | 8.62 | 9.04 | +3.08% | 305,548 | 272,443,823 |
| 2024-12-18 | 8.59 | 8.87 | 8.41 | 8.77 | +1.98% | 209,290 | 181,996,844 |
| 2024-12-17 | 8.88 | 8.99 | 8.56 | 8.6 | -2.71% | 250,166 | 218,748,407 |
| 2024-12-16 | 8.93 | 9.08 | 8.78 | 8.84 | -0.9% | 211,562 | 188,628,384 |
| 2024-12-13 | 9.08 | 9.13 | 8.88 | 8.92 | -2.41% | 256,987 | 230,730,640 |
| 2024-12-12 | 9.16 | 9.2 | 8.98 | 9.14 | -0.54% | 256,025 | 232,615,974 |
| 2024-12-11 | 8.82 | 9.43 | 8.81 | 9.19 | +4.2% | 469,097 | 429,291,271 |
| 2024-12-10 | 9.07 | 9.08 | 8.81 | 8.82 | 0% | 211,360 | 189,100,903 |
| 2024-12-09 | 8.87 | 8.96 | 8.71 | 8.82 | -0.9% | 167,711 | 148,040,776 |
| 2024-12-06 | 8.85 | 8.94 | 8.72 | 8.9 | +0.45% | 174,687 | 154,745,500 |
| 2024-12-05 | 8.68 | 8.88 | 8.63 | 8.86 | +1.96% | 173,807 | 153,364,485 |
| 2024-12-04 | 8.95 | 8.97 | 8.63 | 8.69 | -2.47% | 179,708 | 157,879,719 |
| 2024-12-03 | 8.9 | 8.95 | 8.72 | 8.91 | +0.34% | 172,021 | 152,307,088 |
| 2024-12-02 | 8.83 | 8.95 | 8.8 | 8.88 | +1.02% | 189,854 | 168,841,069 |
| 2024-11-29 | 8.57 | 8.88 | 8.48 | 8.79 | +1.62% | 216,398 | 188,435,707 |
| 2024-11-28 | 8.63 | 8.77 | 8.56 | 8.65 | +0.12% | 179,266 | 155,340,587 |
| 2024-11-27 | 8.48 | 8.65 | 8.21 | 8.64 | +1.29% | 203,247 | 170,705,364 |
| 2024-11-26 | 8.53 | 8.65 | 8.45 | 8.53 | 0% | 171,933 | 146,677,467 |
| 2024-11-25 | 8.53 | 8.62 | 8.3 | 8.53 | +0.71% | 211,839 | 178,777,196 |
| 2024-11-22 | 8.9 | 9.03 | 8.46 | 8.47 | -5.04% | 245,516 | 216,209,007 |
| 2024-11-21 | 8.96 | 9.02 | 8.77 | 8.92 | -0.67% | 209,023 | 185,828,738 |
| 2024-11-20 | 8.95 | 9.06 | 8.88 | 8.98 | +0.34% | 216,701 | 194,526,905 |
| 2024-11-19 | 8.81 | 8.97 | 8.7 | 8.95 | +2.17% | 227,934 | 201,596,360 |
| 2024-11-18 | 8.93 | 9.04 | 8.63 | 8.76 | -1.9% | 230,679 | 202,366,010 |
| 2024-11-15 | 9.15 | 9.3 | 8.92 | 8.93 | -2.62% | 227,237 | 207,124,399 |
| 2024-11-14 | 9.55 | 9.64 | 9.15 | 9.17 | -4.58% | 236,863 | 221,677,356 |
| 2024-11-13 | 9.47 | 9.66 | 9.29 | 9.61 | +0.63% | 290,205 | 274,752,303 |
| 2024-11-12 | 9.92 | 9.92 | 9.44 | 9.55 | -4.02% | 420,401 | 405,771,810 |
| 2024-11-11 | 9.47 | 9.99 | 9.47 | 9.95 | +5.18% | 527,280 | 515,656,009 |
| 2024-11-08 | 9.37 | 9.58 | 9.3 | 9.46 | +1.61% | 381,036 | 360,250,656 |
| 2024-11-07 | 9.2 | 9.39 | 9.16 | 9.31 | +0.32% | 266,888 | 247,664,792 |
| 2024-11-06 | 9.45 | 9.58 | 9.18 | 9.28 | -1.17% | 342,632 | 320,187,830 |
| 2024-11-05 | 8.89 | 9.52 | 8.87 | 9.39 | +5.51% | 421,636 | 389,631,586 |
| 2024-11-04 | 8.59 | 8.92 | 8.58 | 8.9 | +3.01% | 190,826 | 168,151,312 |
| 2024-11-01 | 9.07 | 9.16 | 8.61 | 8.64 | -5.47% | 337,998 | 297,801,401 |
| 2024-10-31 | 8.9 | 9.18 | 8.77 | 9.14 | +1.67% | 416,401 | 376,507,146 |
| 2024-10-30 | 8.8 | 9.15 | 8.76 | 8.99 | +2.04% | 273,012 | 244,217,925 |
| 2024-10-29 | 8.98 | 9.03 | 8.78 | 8.81 | -1.89% | 274,594 | 244,073,045 |
| 2024-10-28 | 9 | 9.08 | 8.91 | 8.98 | -0.33% | 249,606 | 224,255,042 |
| 2024-10-25 | 8.9 | 9.13 | 8.89 | 9.01 | +1.46% | 289,075 | 260,299,295 |
| 2024-10-24 | 8.83 | 9.03 | 8.72 | 8.88 | +0.34% | 249,602 | 221,414,832 |
| 2024-10-23 | 9.04 | 9.11 | 8.72 | 8.85 | -2.1% | 398,245 | 356,115,721 |
| 2024-10-22 | 8.9 | 9.38 | 8.72 | 9.04 | +2.38% | 596,704 | 541,579,217 |
| 2024-10-21 | 8.72 | 9.22 | 8.6 | 8.83 | +3.88% | 621,278 | 554,065,159 |
| 2024-10-18 | 8.19 | 8.63 | 8.11 | 8.5 | +3.41% | 420,655 | 355,749,390 |
| 2024-10-17 | 8.05 | 8.55 | 8.05 | 8.22 | +2.75% | 380,018 | 315,129,997 |
| 2024-10-16 | 7.81 | 8.05 | 7.79 | 8 | +0.63% | 192,985 | 152,956,190 |
| 2024-10-15 | 8.08 | 8.25 | 7.95 | 7.95 | -2.33% | 224,676 | 181,933,260 |
| 2024-10-14 | 7.97 | 8.14 | 7.79 | 8.14 | +2.13% | 231,061 | 184,789,963 |
| 2024-10-11 | 8.32 | 8.41 | 7.85 | 7.97 | -5.12% | 266,254 | 215,105,825 |
| 2024-10-10 | 8.5 | 8.79 | 8.28 | 8.4 | -0.71% | 313,642 | 267,302,860 |
| 2024-10-09 | 9 | 9.05 | 8.38 | 8.46 | -8.04% | 457,124 | 399,881,277 |
| 2024-10-08 | 9.2 | 9.2 | 8.53 | 9.2 | +10.05% | 582,468 | 522,745,889 |
| 2024-09-30 | 7.91 | 8.38 | 7.76 | 8.36 | +9.42% | 508,252 | 412,485,877 |
| 2024-09-27 | 7.39 | 7.66 | 7.35 | 7.64 | +4.37% | 241,836 | 181,535,313 |
| 2024-09-26 | 7.1 | 7.35 | 7.08 | 7.32 | +2.66% | 260,765 | 189,276,458 |
| 2024-09-25 | 7.11 | 7.31 | 7.1 | 7.13 | 0% | 297,638 | 214,255,347 |
| 2024-09-24 | 6.99 | 7.13 | 6.82 | 7.13 | +2% | 313,953 | 219,448,350 |
| 2024-09-23 | 7.4 | 7.4 | 6.98 | 6.99 | +3.71% | 351,225 | 248,851,481 |
| 2024-09-20 | 6.73 | 6.8 | 6.68 | 6.74 | +0.3% | 103,793 | 69,912,836 |
| 2024-09-19 | 6.59 | 6.82 | 6.58 | 6.72 | +2.13% | 93,447 | 62,613,064 |
| 2024-09-18 | 6.65 | 6.68 | 6.46 | 6.58 | -0.9% | 76,911 | 50,376,864 |
| 2024-09-13 | 6.8 | 6.83 | 6.64 | 6.64 | -2.21% | 80,569 | 54,174,595 |
| 2024-09-12 | 6.83 | 6.93 | 6.78 | 6.79 | -0.59% | 63,207 | 43,275,324 |
| 2024-09-11 | 6.91 | 6.92 | 6.77 | 6.83 | -1.16% | 65,149 | 44,548,113 |
| 2024-09-10 | 6.89 | 6.95 | 6.73 | 6.91 | +0.44% | 89,634 | 61,203,901 |
| 2024-09-09 | 6.92 | 6.96 | 6.82 | 6.88 | -0.86% | 71,764 | 49,429,368 |
| 2024-09-06 | 7.1 | 7.14 | 6.92 | 6.94 | -1.98% | 79,963 | 55,917,365 |
| 2024-09-05 | 7 | 7.15 | 7 | 7.08 | +1.14% | 84,506 | 59,767,391 |
| 2024-09-04 | 7.06 | 7.08 | 6.94 | 7 | -1.55% | 98,164 | 68,787,632 |
| 2024-09-03 | 7.08 | 7.2 | 7.05 | 7.11 | +0.28% | 91,423 | 64,986,731 |
| 2024-09-02 | 7.2 | 7.28 | 7.06 | 7.09 | -1.39% | 128,683 | 92,342,581 |
| 2024-08-30 | 7.06 | 7.3 | 7.04 | 7.19 | +2.28% | 143,945 | 104,039,007 |
| 2024-08-29 | 6.83 | 7.1 | 6.75 | 7.03 | +2.93% | 111,038 | 77,246,230 |
| 2024-08-28 | 6.81 | 6.91 | 6.78 | 6.83 | -0.15% | 68,657 | 46,987,172 |
| 2024-08-27 | 7.07 | 7.07 | 6.82 | 6.84 | -3.53% | 113,150 | 78,229,807 |
| 2024-08-26 | 7.04 | 7.15 | 6.89 | 7.09 | +0.14% | 114,490 | 80,508,337 |
| 2024-08-23 | 7.01 | 7.12 | 6.93 | 7.08 | +0.71% | 94,834 | 66,761,485 |
| 2024-08-22 | 7.21 | 7.21 | 7.02 | 7.03 | -2.36% | 99,089 | 70,301,959 |
| 2024-08-21 | 7.15 | 7.27 | 7.09 | 7.2 | +0.7% | 94,772 | 68,219,749 |
| 2024-08-20 | 7.31 | 7.34 | 7.12 | 7.15 | -2.19% | 115,506 | 83,227,971 |
| 2024-08-19 | 7.37 | 7.46 | 7.26 | 7.31 | -0.68% | 116,146 | 85,441,162 |
| 2024-08-16 | 7.42 | 7.5 | 7.36 | 7.36 | -0.14% | 154,724 | 114,943,466 |
| 2024-08-15 | 7.2 | 7.42 | 7.16 | 7.37 | +1.66% | 139,818 | 102,599,264 |
| 2024-08-14 | 7.27 | 7.32 | 7.23 | 7.25 | -0.28% | 79,107 | 57,518,160 |
| 2024-08-13 | 7.16 | 7.27 | 7.15 | 7.27 | +1.25% | 86,862 | 62,687,644 |
| 2024-08-12 | 7.24 | 7.33 | 7.15 | 7.18 | -1.24% | 105,418 | 75,957,320 |
| 2024-08-09 | 7.35 | 7.43 | 7.27 | 7.27 | 0% | 115,787 | 85,027,705 |
| 2024-08-08 | 7.35 | 7.41 | 7.17 | 7.27 | -1.36% | 155,474 | 113,041,829 |
| 2024-08-07 | 7.28 | 7.48 | 7.28 | 7.37 | +0.55% | 142,741 | 105,516,012 |
| 2024-08-06 | 7.35 | 7.4 | 7.23 | 7.33 | +1.24% | 151,396 | 110,329,357 |
| 2024-08-05 | 7.58 | 7.63 | 7.23 | 7.24 | -5.11% | 285,993 | 211,588,824 |
| 2024-08-02 | 7.9 | 7.91 | 7.6 | 7.63 | -4.15% | 229,151 | 177,727,270 |
| 2024-08-01 | 7.95 | 8.04 | 7.85 | 7.96 | +0.13% | 266,224 | 211,825,483 |
| 2024-07-31 | 7.39 | 8.08 | 7.35 | 7.95 | +6.85% | 403,826 | 314,834,459 |
| 2024-07-30 | 7.47 | 7.56 | 7.36 | 7.44 | -0.67% | 139,008 | 103,531,986 |
| 2024-07-29 | 7.4 | 7.64 | 7.3 | 7.49 | +1.22% | 184,271 | 137,964,445 |
| 2024-07-26 | 7.23 | 7.45 | 7.21 | 7.4 | +2.35% | 150,703 | 110,651,695 |
| 2024-07-25 | 7.18 | 7.35 | 7.08 | 7.23 | -0.69% | 189,017 | 136,140,103 |
| 2024-07-24 | 7.44 | 7.68 | 7.24 | 7.28 | -3.06% | 231,645 | 172,548,893 |
| 2024-07-23 | 7.88 | 7.92 | 7.5 | 7.51 | -4.7% | 250,936 | 193,191,145 |
| 2024-07-22 | 7.9 | 8 | 7.8 | 7.88 | -1.13% | 210,950 | 166,090,543 |
| 2024-07-19 | 7.8 | 8.04 | 7.71 | 7.97 | +1.66% | 276,870 | 219,453,520 |
| 2024-07-18 | 7.96 | 7.96 | 7.45 | 7.84 | -2.97% | 385,212 | 296,876,598 |
| 2024-07-17 | 8.3 | 8.34 | 8.07 | 8.08 | -3.12% | 306,044 | 250,091,141 |
| 2024-07-16 | 7.8 | 8.4 | 7.77 | 8.34 | +6.51% | 529,313 | 433,316,980 |
| 2024-07-15 | 7.96 | 8.05 | 7.77 | 7.83 | -2% | 234,797 | 184,827,752 |
| 2024-07-12 | 8.08 | 8.1 | 7.95 | 7.99 | -1.96% | 239,878 | 192,105,440 |
| 2024-07-11 | 7.94 | 8.29 | 7.81 | 8.15 | +5.16% | 462,330 | 374,088,617 |
| 2024-07-10 | 7.62 | 7.93 | 7.61 | 7.75 | +0.65% | 348,534 | 270,943,135 |
| 2024-07-09 | 7.18 | 7.77 | 6.95 | 7.7 | +5.48% | 485,584 | 361,920,554 |
| 2024-07-08 | 8.03 | 8.04 | 7.3 | 7.3 | -9.99% | 509,906 | 388,460,718 |
| 2024-07-05 | 8.35 | 8.41 | 8.03 | 8.11 | -3.91% | 404,561 | 331,121,926 |
| 2024-07-04 | 8.34 | 8.54 | 8.3 | 8.44 | -0.82% | 403,598 | 339,754,068 |
| 2024-07-03 | 8.45 | 8.79 | 8.1 | 8.51 | +0.12% | 516,413 | 431,847,236 |
| 2024-07-02 | 8.64 | 8.68 | 8.42 | 8.5 | -3.3% | 567,563 | 482,869,960 |
| 2024-07-01 | 8.36 | 8.8 | 8.28 | 8.79 | +4.64% | 877,514 | 749,441,093 |
| 2024-06-28 | 8 | 8.5 | 7.81 | 8.4 | +5% | 823,899 | 680,522,817 |
| 2024-06-27 | 8.29 | 8.34 | 8 | 8 | -4.53% | 631,159 | 515,442,949 |
| 2024-06-26 | 7.96 | 8.47 | 7.68 | 8.38 | +3.71% | 871,737 | 702,004,336 |
| 2024-06-25 | 8.67 | 8.78 | 7.95 | 8.08 | -3.35% | 975,166 | 803,036,442 |
| 2024-06-24 | 7.56 | 8.36 | 7.51 | 8.36 | +10% | 438,029 | 357,686,629 |
| 2024-06-21 | 7.6 | 7.68 | 7.41 | 7.6 | -0.78% | 144,796 | 109,662,680 |
| 2024-06-20 | 7.84 | 7.93 | 7.63 | 7.66 | -2.42% | 170,587 | 132,382,029 |
| 2024-06-19 | 7.93 | 7.99 | 7.75 | 7.85 | -1.01% | 167,928 | 131,801,691 |
| 2024-06-18 | 7.86 | 7.98 | 7.81 | 7.93 | +1.02% | 227,399 | 179,802,960 |
| 2024-06-17 | 7.67 | 7.93 | 7.55 | 7.85 | +1.95% | 241,915 | 188,568,876 |
| 2024-06-14 | 7.58 | 7.76 | 7.39 | 7.7 | +1.32% | 242,794 | 184,908,290 |
| 2024-06-13 | 7.66 | 7.85 | 7.57 | 7.6 | +0.8% | 251,162 | 192,756,102 |
| 2024-06-12 | 7.31 | 7.58 | 7.26 | 7.54 | +2.59% | 186,057 | 139,274,047 |
| 2024-06-11 | 7 | 7.36 | 6.85 | 7.35 | +4.26% | 188,883 | 135,794,427 |
| 2024-06-07 | 7.07 | 7.24 | 6.96 | 7.05 | +1% | 147,471 | 104,634,690 |
| 2024-06-06 | 7.14 | 7.65 | 6.9 | 6.98 | -1.97% | 219,716 | 158,242,682 |
| 2024-06-05 | 7.14 | 7.3 | 7.11 | 7.12 | -1.25% | 102,711 | 73,898,723 |
| 2024-06-04 | 7.47 | 7.49 | 7.05 | 7.21 | -4.38% | 197,700 | 142,339,308 |
| 2024-06-03 | 7.61 | 7.73 | 7.45 | 7.54 | -0.26% | 154,791 | 117,732,760 |
| 2024-05-31 | 7.5 | 7.72 | 7.45 | 7.56 | +1.2% | 124,191 | 94,401,779 |
| 2024-05-30 | 7.35 | 7.58 | 7.27 | 7.47 | +0.67% | 123,050 | 91,721,659 |
| 2024-05-29 | 7.4 | 7.54 | 7.39 | 7.42 | 0% | 96,648 | 72,116,264 |
| 2024-05-28 | 7.51 | 7.69 | 7.4 | 7.42 | -1.72% | 123,480 | 92,973,982 |
| 2024-05-27 | 7.65 | 7.65 | 7.21 | 7.55 | -0.53% | 146,983 | 108,555,152 |
| 2024-05-24 | 7.82 | 7.89 | 7.58 | 7.59 | -2.94% | 103,586 | 79,937,595 |
| 2024-05-23 | 7.98 | 7.98 | 7.75 | 7.82 | -2.13% | 103,532 | 81,420,215 |
| 2024-05-22 | 7.9 | 8.02 | 7.84 | 7.99 | +1.65% | 134,638 | 107,017,569 |
| 2024-05-21 | 7.88 | 7.91 | 7.74 | 7.86 | -0.63% | 101,639 | 79,695,800 |
| 2024-05-20 | 7.9 | 7.94 | 7.81 | 7.91 | +0.25% | 102,962 | 81,127,013 |
| 2024-05-17 | 7.65 | 7.89 | 7.59 | 7.89 | +3.27% | 107,317 | 83,496,272 |
| 2024-05-16 | 7.51 | 7.75 | 7.51 | 7.64 | +2.14% | 119,497 | 91,539,485 |
| 2024-05-15 | 7.5 | 7.6 | 7.38 | 7.48 | -0.66% | 77,792 | 58,409,634 |
| 2024-05-14 | 7.59 | 7.72 | 7.45 | 7.53 | +0.27% | 98,077 | 74,003,583 |
| 2024-05-13 | 7.67 | 7.71 | 7.5 | 7.51 | -3.1% | 120,538 | 91,354,032 |
| 2024-05-10 | 7.99 | 8.02 | 7.7 | 7.75 | -3% | 129,445 | 101,295,030 |
| 2024-05-09 | 7.89 | 8.05 | 7.84 | 7.99 | +1.78% | 123,208 | 98,333,122 |
| 2024-05-08 | 7.94 | 7.98 | 7.81 | 7.85 | -1.38% | 111,496 | 87,962,895 |
| 2024-05-07 | 7.83 | 8.03 | 7.82 | 7.96 | +1.14% | 124,362 | 98,954,622 |
| 2024-05-06 | 8.05 | 8.12 | 7.82 | 7.87 | -1.01% | 193,252 | 153,294,694 |
| 2024-04-30 | 7.99 | 8.35 | 7.85 | 7.95 | 0% | 238,546 | 192,066,409 |
| 2024-04-29 | 7.59 | 7.99 | 7.59 | 7.95 | +5.02% | 200,519 | 157,742,745 |
| 2024-04-26 | 7.28 | 7.64 | 7.26 | 7.57 | +3.7% | 173,484 | 129,960,932 |
| 2024-04-25 | 7.43 | 7.45 | 7.26 | 7.3 | -1.88% | 187,431 | 137,943,999 |
| 2024-04-24 | 6.88 | 7.57 | 6.85 | 7.44 | +8.14% | 265,918 | 194,488,908 |
| 2024-04-23 | 6.85 | 6.94 | 6.8 | 6.88 | +1.93% | 116,375 | 79,977,357 |
| 2024-04-22 | 6.8 | 6.83 | 6.49 | 6.75 | -0.88% | 122,680 | 82,115,547 |
| 2024-04-19 | 6.99 | 7.03 | 6.74 | 6.81 | -3.13% | 162,174 | 111,362,910 |
| 2024-04-18 | 7.15 | 7.22 | 6.95 | 7.03 | -1.68% | 162,718 | 115,270,072 |
| 2024-04-17 | 6.66 | 7.17 | 6.66 | 7.15 | +9.66% | 207,761 | 145,241,636 |
| 2024-04-16 | 6.98 | 7.07 | 6.45 | 6.52 | -7.91% | 233,519 | 155,224,998 |
| 2024-04-15 | 7.59 | 7.7 | 6.97 | 7.08 | -7.93% | 257,948 | 186,315,726 |
| 2024-04-12 | 7.74 | 8.04 | 7.68 | 7.69 | -0.65% | 174,356 | 136,400,224 |
| 2024-04-11 | 7.65 | 7.9 | 7.5 | 7.74 | -0.51% | 180,931 | 140,912,045 |
| 2024-04-10 | 8.38 | 8.38 | 7.68 | 7.78 | -7.82% | 344,023 | 273,558,427 |
| 2024-04-09 | 8.6 | 8.73 | 8.3 | 8.44 | -1.75% | 218,468 | 185,046,464 |
| 2024-04-08 | 9 | 9.13 | 8.3 | 8.59 | -5.71% | 303,876 | 268,052,618 |
| 2024-04-03 | 8.91 | 9.29 | 8.7 | 9.11 | +0.55% | 417,412 | 375,072,430 |
| 2024-04-02 | 8.84 | 9.18 | 8.58 | 9.06 | +2.6% | 473,385 | 421,885,705 |
| 2024-04-01 | 8.59 | 8.85 | 8.42 | 8.83 | +2.67% | 344,478 | 300,247,997 |
| 2024-03-29 | 8.7 | 8.74 | 8.39 | 8.6 | -2.49% | 365,022 | 312,018,942 |
| 2024-03-28 | 8.47 | 8.89 | 8.28 | 8.82 | +2.56% | 540,443 | 466,404,618 |
| 2024-03-27 | 8.99 | 9.27 | 8.6 | 8.6 | -3.04% | 882,236 | 785,457,045 |
| 2024-03-26 | 8.03 | 8.87 | 8.03 | 8.87 | +10.05% | 648,934 | 569,153,033 |
| 2024-03-25 | 8.63 | 8.65 | 8.06 | 8.06 | -10.04% | 620,443 | 515,712,122 |
| 2024-03-22 | 8.27 | 9.11 | 8.24 | 8.96 | +8.21% | 774,738 | 690,639,798 |
| 2024-03-21 | 8.25 | 8.38 | 8.16 | 8.28 | +1.22% | 206,546 | 171,087,589 |
| 2024-03-20 | 8.13 | 8.22 | 8.07 | 8.18 | +0.86% | 121,568 | 99,069,555 |
| 2024-03-19 | 8.07 | 8.25 | 8.03 | 8.11 | +0.5% | 158,262 | 128,723,713 |
| 2024-03-18 | 7.96 | 8.07 | 7.89 | 8.07 | +2.8% | 154,357 | 123,270,363 |
| 2024-03-15 | 7.72 | 7.85 | 7.63 | 7.85 | +1.29% | 102,180 | 79,302,274 |
| 2024-03-14 | 7.83 | 7.89 | 7.63 | 7.75 | -1.77% | 125,359 | 97,303,773 |
| 2024-03-13 | 7.91 | 7.99 | 7.84 | 7.89 | -0.13% | 114,643 | 90,605,171 |
| 2024-03-12 | 7.82 | 7.98 | 7.74 | 7.9 | +1.41% | 145,911 | 114,598,402 |
| 2024-03-11 | 7.71 | 7.79 | 7.59 | 7.79 | +0.26% | 120,217 | 92,285,626 |
| 2024-03-08 | 7.53 | 7.79 | 7.46 | 7.77 | +2.91% | 116,962 | 89,330,683 |
| 2024-03-07 | 7.79 | 7.83 | 7.54 | 7.55 | -2.33% | 125,587 | 96,444,107 |
| 2024-03-06 | 7.76 | 7.85 | 7.52 | 7.73 | -0.39% | 154,740 | 119,011,379 |
| 2024-03-05 | 7.67 | 7.93 | 7.61 | 7.76 | +0.39% | 173,759 | 135,080,715 |
| 2024-03-04 | 7.76 | 7.85 | 7.51 | 7.73 | 0% | 168,640 | 129,633,581 |
| 2024-03-01 | 7.64 | 7.83 | 7.57 | 7.73 | +1.71% | 160,545 | 123,425,849 |
| 2024-02-29 | 7.06 | 7.6 | 7.06 | 7.6 | +5.26% | 194,110 | 144,710,399 |
| 2024-02-28 | 8.09 | 8.15 | 7.22 | 7.22 | -9.98% | 323,880 | 251,360,259 |
| 2024-02-27 | 7.46 | 8.02 | 7.42 | 8.02 | +7.08% | 212,577 | 165,587,394 |
| 2024-02-26 | 7.39 | 7.68 | 7.3 | 7.49 | +1.49% | 176,419 | 132,535,884 |
| 2024-02-23 | 7.13 | 7.42 | 7.11 | 7.38 | +4.09% | 173,291 | 125,932,732 |
| 2024-02-22 | 6.87 | 7.14 | 6.85 | 7.09 | +2.75% | 134,086 | 94,299,885 |
| 2024-02-21 | 6.64 | 7.15 | 6.63 | 6.9 | +1.47% | 189,428 | 131,579,452 |
| 2024-02-20 | 6.82 | 6.82 | 6.56 | 6.8 | +0.15% | 161,560 | 108,051,820 |
| 2024-02-19 | 6.8 | 6.86 | 6.57 | 6.79 | +2.88% | 274,844 | 184,177,308 |
| 2024-02-08 | 5.96 | 6.6 | 5.96 | 6.6 | +10% | 216,754 | 137,958,265 |
| 2024-02-07 | 5.94 | 6.13 | 5.76 | 6 | +2.39% | 277,570 | 165,450,082 |
| 2024-02-06 | 5.54 | 6.1 | 5.29 | 5.86 | -0.17% | 300,329 | 168,946,353 |
| 2024-02-05 | 6.57 | 6.6 | 5.87 | 5.87 | -9.97% | 259,959 | 155,925,774 |
| 2024-02-02 | 6.9 | 7.14 | 6.25 | 6.52 | -4.26% | 256,783 | 171,896,329 |
| 2024-02-01 | 6.55 | 6.99 | 6.41 | 6.81 | -2.44% | 294,498 | 199,379,859 |
| 2024-01-31 | 6.98 | 7.12 | 6.98 | 6.98 | -10.05% | 130,109 | 90,914,910 |
| 2024-01-30 | 8.05 | 8.11 | 7.7 | 7.76 | -4.43% | 110,805 | 87,743,388 |
| 2024-01-29 | 8.47 | 8.54 | 8.08 | 8.12 | -4.02% | 97,821 | 80,495,870 |
| 2024-01-26 | 8.6 | 8.68 | 8.43 | 8.46 | -1.63% | 88,259 | 75,429,070 |
| 2024-01-25 | 8.13 | 8.61 | 8.07 | 8.6 | +5.52% | 135,628 | 113,932,631 |
| 2024-01-24 | 8.16 | 8.26 | 7.77 | 8.15 | +0.25% | 133,991 | 107,363,667 |
| 2024-01-23 | 8.08 | 8.19 | 7.93 | 8.13 | +0.74% | 119,014 | 96,182,364 |
| 2024-01-22 | 8.7 | 8.74 | 8 | 8.07 | -7.03% | 139,178 | 116,210,730 |
| 2024-01-19 | 8.79 | 8.89 | 8.68 | 8.68 | -1.7% | 69,716 | 61,203,914 |
| 2024-01-18 | 8.8 | 8.95 | 8.5 | 8.83 | -0.11% | 134,099 | 116,248,497 |
| 2024-01-17 | 9.11 | 9.15 | 8.84 | 8.84 | -3.49% | 84,979 | 76,316,764 |
| 2024-01-16 | 9.36 | 9.36 | 9 | 9.16 | -2.14% | 112,020 | 102,572,951 |
| 2024-01-15 | 9.37 | 9.48 | 9.22 | 9.36 | -0.43% | 75,582 | 70,806,399 |
| 2024-01-12 | 9.5 | 9.58 | 9.36 | 9.4 | -1.67% | 73,231 | 69,280,397 |
| 2024-01-11 | 9.4 | 9.6 | 9.38 | 9.56 | +1.38% | 72,048 | 68,507,667 |
| 2024-01-10 | 9.56 | 9.57 | 9.28 | 9.43 | -1.57% | 74,802 | 70,530,148 |
| 2024-01-09 | 9.74 | 9.75 | 9.48 | 9.58 | +0.31% | 78,989 | 76,132,980 |
| 2024-01-08 | 9.82 | 9.88 | 9.53 | 9.55 | -3.54% | 110,902 | 107,193,095 |
| 2024-01-05 | 10.1 | 10.19 | 9.82 | 9.9 | -1.98% | 96,791 | 96,674,164 |
| 2024-01-04 | 10.09 | 10.18 | 10 | 10.1 | +0.1% | 122,778 | 123,955,349 |
| 2024-01-03 | 10.27 | 10.34 | 10 | 10.09 | -2.42% | 108,213 | 109,648,848 |
| 2024-01-02 | 10.48 | 10.51 | 10.31 | 10.34 | -0.96% | 70,803 | 73,456,588 |
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：