股票概览
7.96
-2.81%
-0.23
8.2
开盘价
8.3
最高价
7.95
最低价
51,191
成交量
数据更新至: 2024-12-31
技术指标
8.25
MA5 (5日均线)
8.73
MA10 (10日均线)
9.36
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 | 8.2 | 8.3 | 7.95 | 7.96 | -2.81% | 51,191 | 41,416,379 |
| 2024-12-30 | 8.35 | 8.35 | 7.98 | 8.19 | -2.27% | 63,607 | 51,834,759 |
| 2024-12-27 | 8.43 | 8.52 | 8.34 | 8.38 | 0% | 48,584 | 41,013,916 |
| 2024-12-26 | 8.35 | 8.59 | 8.28 | 8.38 | +0.36% | 59,034 | 49,924,650 |
| 2024-12-25 | 8.69 | 8.69 | 8.22 | 8.35 | -3.13% | 70,897 | 59,310,420 |
| 2024-12-24 | 8.63 | 8.93 | 8.47 | 8.62 | -1.15% | 101,444 | 87,755,210 |
| 2024-12-23 | 9.4 | 9.54 | 8.72 | 8.72 | -10.01% | 161,901 | 147,001,376 |
| 2024-12-20 | 9.6 | 10.38 | 9.47 | 9.69 | +2.65% | 206,560 | 206,166,464 |
| 2024-12-19 | 9.58 | 9.62 | 9.31 | 9.44 | -1.56% | 44,728 | 42,128,910 |
| 2024-12-18 | 9.6 | 9.85 | 9.25 | 9.59 | +1.05% | 64,512 | 62,130,311 |
| 2024-12-17 | 10.08 | 10.09 | 9.47 | 9.49 | -5.85% | 73,682 | 71,503,598 |
| 2024-12-16 | 10.13 | 10.33 | 10.02 | 10.08 | +0.1% | 56,500 | 57,368,392 |
| 2024-12-13 | 10.34 | 10.45 | 10.05 | 10.07 | -2.61% | 71,041 | 72,684,059 |
| 2024-12-12 | 10.26 | 10.39 | 10.11 | 10.34 | -0.1% | 110,785 | 113,837,534 |
| 2024-12-11 | 9.9 | 10.6 | 9.85 | 10.35 | +4.44% | 134,227 | 137,796,367 |
| 2024-12-10 | 10.29 | 10.37 | 9.91 | 9.91 | -1.2% | 70,246 | 70,835,872 |
| 2024-12-09 | 9.96 | 10.16 | 9.92 | 10.03 | +1.31% | 58,841 | 59,118,075 |
| 2024-12-06 | 9.87 | 10 | 9.71 | 9.9 | +0.3% | 48,811 | 48,079,150 |
| 2024-12-05 | 9.72 | 9.98 | 9.71 | 9.87 | +0.71% | 48,704 | 48,131,167 |
| 2024-12-04 | 9.99 | 10.04 | 9.74 | 9.8 | -2.68% | 83,409 | 82,545,905 |
| 2024-12-03 | 9.94 | 10.34 | 9.8 | 10.07 | +1.61% | 125,772 | 127,009,731 |
| 2024-12-02 | 9.67 | 9.96 | 9.66 | 9.91 | +3.88% | 62,053 | 61,106,258 |
| 2024-11-29 | 9.47 | 9.6 | 9.24 | 9.54 | +1.71% | 51,441 | 48,778,248 |
| 2024-11-28 | 9.36 | 9.47 | 9.25 | 9.38 | +1.08% | 42,806 | 40,173,728 |
| 2024-11-27 | 9.22 | 9.31 | 8.89 | 9.28 | +0.11% | 49,352 | 44,865,505 |
| 2024-11-26 | 9.4 | 9.57 | 9.24 | 9.27 | -2.11% | 41,692 | 38,963,197 |
| 2024-11-25 | 9.3 | 9.54 | 9.21 | 9.47 | +3.27% | 59,202 | 55,611,041 |
| 2024-11-22 | 9.68 | 9.71 | 9.16 | 9.17 | -4.48% | 66,248 | 62,662,882 |
| 2024-11-21 | 9.52 | 9.75 | 9.46 | 9.6 | +0.84% | 43,429 | 41,721,774 |
| 2024-11-20 | 9.31 | 9.6 | 9.28 | 9.52 | +1.82% | 42,832 | 40,458,981 |
| 2024-11-19 | 9.12 | 9.36 | 8.99 | 9.35 | +3.89% | 51,894 | 47,654,539 |
| 2024-11-18 | 9.15 | 9.4 | 8.93 | 9 | -1.75% | 52,181 | 47,465,133 |
| 2024-11-15 | 9.37 | 9.53 | 9.14 | 9.16 | -3.07% | 51,485 | 48,191,942 |
| 2024-11-14 | 9.75 | 9.82 | 9.42 | 9.45 | -2.58% | 64,219 | 61,438,365 |
| 2024-11-13 | 9.64 | 9.73 | 9.29 | 9.7 | +0.52% | 84,823 | 80,896,447 |
| 2024-11-12 | 9.73 | 10.07 | 9.58 | 9.65 | +0.21% | 113,972 | 111,381,729 |
| 2024-11-11 | 9.32 | 9.66 | 9.32 | 9.63 | +2.88% | 82,342 | 78,550,440 |
| 2024-11-08 | 9.39 | 9.75 | 9.2 | 9.36 | +0.97% | 115,740 | 109,017,022 |
| 2024-11-07 | 9.14 | 9.42 | 9.07 | 9.27 | +3.11% | 85,228 | 78,500,361 |
| 2024-11-06 | 8.92 | 9.12 | 8.75 | 8.99 | +1.01% | 65,455 | 58,538,851 |
| 2024-11-05 | 8.8 | 8.95 | 8.72 | 8.9 | +2.18% | 58,569 | 51,863,565 |
| 2024-11-04 | 8.35 | 8.72 | 8.34 | 8.71 | +4.31% | 52,481 | 45,303,778 |
| 2024-11-01 | 8.76 | 8.79 | 8.26 | 8.35 | -4.46% | 64,808 | 54,681,681 |
| 2024-10-31 | 8.79 | 8.88 | 8.7 | 8.74 | -1.13% | 46,524 | 40,877,937 |
| 2024-10-30 | 8.65 | 8.92 | 8.63 | 8.84 | +0.8% | 43,411 | 38,247,779 |
| 2024-10-29 | 9.11 | 9.18 | 8.75 | 8.77 | -3.09% | 49,086 | 43,709,716 |
| 2024-10-28 | 8.88 | 9.06 | 8.79 | 9.05 | +2.38% | 47,794 | 42,745,719 |
| 2024-10-25 | 8.69 | 8.88 | 8.68 | 8.84 | +1.84% | 45,841 | 40,343,242 |
| 2024-10-24 | 8.68 | 8.8 | 8.59 | 8.68 | 0% | 36,105 | 31,314,149 |
| 2024-10-23 | 8.6 | 8.76 | 8.53 | 8.68 | +1.17% | 51,116 | 44,322,826 |
| 2024-10-22 | 8.34 | 8.6 | 8.3 | 8.58 | +2.63% | 49,566 | 42,123,735 |
| 2024-10-21 | 8.37 | 8.46 | 8.3 | 8.36 | +0.36% | 47,160 | 39,530,633 |
| 2024-10-18 | 8.1 | 8.42 | 8.1 | 8.33 | +2.33% | 52,395 | 43,354,071 |
| 2024-10-17 | 8.25 | 8.4 | 8.14 | 8.14 | -1.33% | 33,029 | 27,312,965 |
| 2024-10-16 | 8.05 | 8.3 | 8.05 | 8.25 | +0.61% | 34,100 | 27,995,424 |
| 2024-10-15 | 8.41 | 8.46 | 8.19 | 8.2 | -1.09% | 48,234 | 40,214,084 |
| 2024-10-14 | 8.11 | 8.34 | 8.05 | 8.29 | +0.97% | 42,983 | 35,380,769 |
| 2024-10-11 | 8.5 | 8.53 | 8.1 | 8.21 | -3.86% | 62,767 | 51,936,353 |
| 2024-10-10 | 8.47 | 8.8 | 8.37 | 8.54 | +0.35% | 65,704 | 56,499,264 |
| 2024-10-09 | 9.28 | 9.28 | 8.51 | 8.51 | -9.95% | 84,434 | 74,809,772 |
| 2024-10-08 | 9.73 | 9.74 | 8.87 | 9.45 | +6.78% | 133,194 | 124,490,510 |
| 2024-09-30 | 8.43 | 8.88 | 8.15 | 8.85 | +8.46% | 138,867 | 119,075,808 |
| 2024-09-27 | 7.94 | 8.23 | 7.85 | 8.16 | +4.35% | 46,921 | 37,640,811 |
| 2024-09-26 | 7.51 | 7.83 | 7.51 | 7.82 | +3.17% | 43,570 | 33,586,144 |
| 2024-09-25 | 7.45 | 7.69 | 7.45 | 7.58 | +1.88% | 38,614 | 29,336,319 |
| 2024-09-24 | 7.24 | 7.44 | 7.22 | 7.44 | +2.76% | 24,921 | 18,344,853 |
| 2024-09-23 | 7.1 | 7.26 | 7.05 | 7.24 | +1.54% | 18,088 | 13,020,532 |
| 2024-09-20 | 7.24 | 7.25 | 7.1 | 7.13 | -1.11% | 19,471 | 13,952,473 |
| 2024-09-19 | 6.99 | 7.26 | 6.99 | 7.21 | +3.3% | 27,999 | 20,061,300 |
| 2024-09-18 | 7.16 | 7.2 | 6.86 | 6.98 | -1.69% | 27,329 | 19,053,822 |
| 2024-09-13 | 7.38 | 7.39 | 7.1 | 7.1 | -3.14% | 23,166 | 16,667,011 |
| 2024-09-12 | 7.34 | 7.47 | 7.32 | 7.33 | -0.68% | 17,423 | 12,892,574 |
| 2024-09-11 | 7.35 | 7.45 | 7.34 | 7.38 | -0.27% | 19,080 | 14,111,661 |
| 2024-09-10 | 7.33 | 7.4 | 7.24 | 7.4 | +0.95% | 19,977 | 14,632,345 |
| 2024-09-09 | 7.26 | 7.42 | 7.15 | 7.33 | +0.41% | 21,935 | 16,042,272 |
| 2024-09-06 | 7.46 | 7.58 | 7.29 | 7.3 | -2.8% | 30,966 | 22,946,194 |
| 2024-09-05 | 7.47 | 7.59 | 7.45 | 7.51 | +0.54% | 23,520 | 17,664,102 |
| 2024-09-04 | 7.4 | 7.5 | 7.34 | 7.47 | +0.54% | 27,569 | 20,529,952 |
| 2024-09-03 | 7.45 | 7.48 | 7.34 | 7.43 | +0.68% | 20,717 | 15,336,604 |
| 2024-09-02 | 7.34 | 7.54 | 7.34 | 7.38 | +0.14% | 28,548 | 21,263,523 |
| 2024-08-30 | 7.39 | 7.53 | 7.32 | 7.37 | -0.14% | 30,991 | 23,089,874 |
| 2024-08-29 | 7.08 | 7.42 | 7.05 | 7.38 | +4.09% | 34,907 | 25,481,319 |
| 2024-08-28 | 6.96 | 7.2 | 6.9 | 7.09 | +1% | 22,270 | 15,740,343 |
| 2024-08-27 | 7.2 | 7.24 | 6.98 | 7.02 | -2.64% | 19,572 | 13,837,491 |
| 2024-08-26 | 7.04 | 7.29 | 6.95 | 7.21 | +3.15% | 31,848 | 22,829,780 |
| 2024-08-23 | 7.04 | 7.11 | 6.91 | 6.99 | -1.27% | 27,185 | 19,042,330 |
| 2024-08-22 | 7.25 | 7.4 | 7.05 | 7.08 | -2.34% | 24,779 | 17,761,608 |
| 2024-08-21 | 7.27 | 7.34 | 7.19 | 7.25 | -1.49% | 21,929 | 15,918,814 |
| 2024-08-20 | 7.53 | 7.54 | 7.32 | 7.36 | -2.52% | 27,420 | 20,283,491 |
| 2024-08-19 | 7.6 | 7.65 | 7.5 | 7.55 | -0.92% | 24,640 | 18,607,945 |
| 2024-08-16 | 7.69 | 7.75 | 7.61 | 7.62 | -0.65% | 21,208 | 16,279,773 |
| 2024-08-15 | 7.55 | 7.69 | 7.51 | 7.67 | +1.05% | 22,088 | 16,849,574 |
| 2024-08-14 | 7.59 | 7.67 | 7.55 | 7.59 | -0.52% | 16,190 | 12,320,412 |
| 2024-08-13 | 7.59 | 7.63 | 7.47 | 7.63 | +1.06% | 21,021 | 15,877,418 |
| 2024-08-12 | 7.65 | 7.7 | 7.5 | 7.55 | -1.69% | 26,215 | 19,873,974 |
| 2024-08-09 | 7.68 | 7.83 | 7.67 | 7.68 | -0.39% | 26,949 | 20,863,658 |
| 2024-08-08 | 7.81 | 7.81 | 7.59 | 7.71 | -1.28% | 39,378 | 30,291,225 |
| 2024-08-07 | 7.86 | 7.93 | 7.75 | 7.81 | -1.51% | 39,565 | 30,990,222 |
| 2024-08-06 | 8.09 | 8.12 | 7.84 | 7.93 | -0.25% | 60,845 | 48,146,995 |
| 2024-08-05 | 8.3 | 8.49 | 7.92 | 7.95 | -7.23% | 138,276 | 113,238,109 |
| 2024-08-02 | 8.11 | 8.99 | 8.03 | 8.57 | +4.9% | 145,935 | 127,059,247 |
| 2024-08-01 | 8.27 | 8.28 | 8.14 | 8.17 | 0% | 21,636 | 17,730,160 |
| 2024-07-31 | 7.86 | 8.18 | 7.86 | 8.17 | +3.81% | 31,226 | 25,187,780 |
| 2024-07-30 | 7.87 | 8.08 | 7.85 | 7.87 | -0.51% | 26,563 | 21,129,984 |
| 2024-07-29 | 7.85 | 8.01 | 7.78 | 7.91 | +0.89% | 22,269 | 17,638,517 |
| 2024-07-26 | 7.66 | 7.88 | 7.64 | 7.84 | +2.62% | 22,018 | 17,184,397 |
| 2024-07-25 | 7.52 | 7.7 | 7.42 | 7.64 | +1.33% | 17,823 | 13,497,358 |
| 2024-07-24 | 7.75 | 7.75 | 7.51 | 7.54 | -2.96% | 24,319 | 18,464,602 |
| 2024-07-23 | 7.94 | 8.07 | 7.77 | 7.77 | -1.77% | 23,896 | 19,003,658 |
| 2024-07-22 | 7.77 | 7.96 | 7.77 | 7.91 | +1.02% | 16,565 | 13,067,532 |
| 2024-07-19 | 7.88 | 8.02 | 7.81 | 7.83 | -1.01% | 25,310 | 20,007,543 |
| 2024-07-18 | 7.94 | 8.13 | 7.68 | 7.91 | -0.88% | 32,669 | 25,751,034 |
| 2024-07-17 | 8.08 | 8.16 | 7.95 | 7.98 | -1.97% | 19,190 | 15,367,452 |
| 2024-07-16 | 8.01 | 8.18 | 8.01 | 8.14 | +0.62% | 19,163 | 15,547,614 |
| 2024-07-15 | 8.33 | 8.35 | 8.04 | 8.09 | -2.41% | 22,902 | 18,617,069 |
| 2024-07-12 | 8.27 | 8.35 | 8.11 | 8.29 | +1.72% | 32,849 | 27,132,342 |
| 2024-07-11 | 7.81 | 8.18 | 7.81 | 8.15 | +4.76% | 33,989 | 27,469,625 |
| 2024-07-10 | 7.59 | 7.95 | 7.54 | 7.78 | +1.43% | 34,383 | 26,840,718 |
| 2024-07-09 | 7.4 | 7.7 | 7.32 | 7.67 | +3.23% | 24,903 | 18,730,223 |
| 2024-07-08 | 7.66 | 7.73 | 7.41 | 7.43 | -3.38% | 24,303 | 18,261,111 |
| 2024-07-05 | 7.66 | 7.75 | 7.45 | 7.69 | -0.13% | 24,076 | 18,363,357 |
| 2024-07-04 | 7.89 | 8.11 | 7.68 | 7.7 | -3.51% | 27,209 | 21,247,163 |
| 2024-07-03 | 8.08 | 8.22 | 7.95 | 7.98 | -1.12% | 20,029 | 16,164,435 |
| 2024-07-02 | 7.99 | 8.17 | 7.99 | 8.07 | +1% | 23,844 | 19,281,842 |
| 2024-07-01 | 8.05 | 8.06 | 7.8 | 7.99 | -0.13% | 24,358 | 19,286,208 |
| 2024-06-28 | 8.03 | 8.17 | 7.94 | 8 | 0% | 20,189 | 16,342,523 |
| 2024-06-27 | 8.23 | 8.31 | 8 | 8 | -2.79% | 27,033 | 21,937,598 |
| 2024-06-26 | 7.97 | 8.24 | 7.82 | 8.23 | +3.26% | 32,192 | 25,918,854 |
| 2024-06-25 | 7.8 | 8.13 | 7.77 | 7.97 | +3.24% | 36,166 | 28,859,266 |
| 2024-06-24 | 8 | 8.15 | 7.7 | 7.72 | -5.85% | 33,597 | 26,279,701 |
| 2024-06-21 | 8.16 | 8.28 | 8.06 | 8.2 | -0.24% | 19,258 | 15,745,498 |
| 2024-06-20 | 8.65 | 8.7 | 8.19 | 8.22 | -4.2% | 28,140 | 23,433,671 |
| 2024-06-19 | 8.67 | 8.73 | 8.56 | 8.58 | -0.81% | 24,880 | 21,507,307 |
| 2024-06-18 | 8.37 | 8.75 | 8.21 | 8.65 | +4.72% | 38,945 | 33,306,610 |
| 2024-06-17 | 8.25 | 8.35 | 8.16 | 8.26 | -0.24% | 19,908 | 16,512,225 |
| 2024-06-14 | 8.24 | 8.36 | 8.16 | 8.28 | -0.48% | 19,226 | 15,866,767 |
| 2024-06-13 | 8.49 | 8.62 | 8.28 | 8.32 | -2% | 24,775 | 20,781,477 |
| 2024-06-12 | 8.32 | 8.49 | 8.24 | 8.49 | +2.04% | 22,766 | 19,193,564 |
| 2024-06-11 | 8.3 | 8.36 | 8.03 | 8.32 | -0.24% | 24,165 | 19,859,073 |
| 2024-06-07 | 8.1 | 8.34 | 8.1 | 8.34 | +4.38% | 37,691 | 31,017,865 |
| 2024-06-06 | 8.57 | 8.58 | 7.9 | 7.99 | -6% | 52,274 | 42,429,632 |
| 2024-06-05 | 8.74 | 8.75 | 8.5 | 8.5 | -2.86% | 27,377 | 23,611,013 |
| 2024-06-04 | 8.88 | 8.91 | 8.65 | 8.75 | -1.91% | 35,030 | 30,604,866 |
| 2024-06-03 | 9.24 | 9.3 | 8.82 | 8.92 | -4.09% | 49,548 | 44,723,929 |
| 2024-05-31 | 9.19 | 9.5 | 9.17 | 9.3 | +2.76% | 49,175 | 45,783,581 |
| 2024-05-30 | 9 | 9.35 | 8.97 | 9.05 | -0.33% | 61,428 | 56,195,289 |
| 2024-05-29 | 8.94 | 9.48 | 8.82 | 9.08 | +2.25% | 58,385 | 53,085,539 |
| 2024-05-28 | 9.01 | 9.08 | 8.85 | 8.88 | -1.33% | 19,992 | 17,865,211 |
| 2024-05-27 | 9.17 | 9.17 | 8.85 | 9 | -0.66% | 27,024 | 24,137,463 |
| 2024-05-24 | 9.15 | 9.23 | 9.03 | 9.06 | -1.09% | 22,934 | 20,864,869 |
| 2024-05-23 | 9.41 | 9.41 | 9.13 | 9.16 | -2.76% | 26,582 | 24,528,547 |
| 2024-05-22 | 9.2 | 9.44 | 9.2 | 9.42 | +1.29% | 21,978 | 20,602,047 |
| 2024-05-21 | 9.52 | 9.57 | 9.2 | 9.3 | -2.21% | 33,025 | 30,702,008 |
| 2024-05-20 | 9.74 | 9.74 | 9.46 | 9.51 | -0.94% | 30,377 | 29,080,108 |
| 2024-05-17 | 9.6 | 9.64 | 9.43 | 9.6 | +0.84% | 26,938 | 25,738,855 |
| 2024-05-16 | 9.3 | 9.64 | 9.3 | 9.52 | +0.85% | 25,335 | 24,245,650 |
| 2024-05-15 | 9.48 | 9.67 | 9.41 | 9.44 | -0.94% | 26,898 | 25,621,823 |
| 2024-05-14 | 9.56 | 9.67 | 9.52 | 9.53 | +0.53% | 35,168 | 33,730,747 |
| 2024-05-13 | 9.82 | 9.92 | 9.45 | 9.48 | -4.53% | 45,958 | 44,120,952 |
| 2024-05-10 | 10.14 | 10.25 | 9.88 | 9.93 | -2.07% | 37,716 | 37,584,341 |
| 2024-05-09 | 10.05 | 10.25 | 9.98 | 10.14 | +1.3% | 33,092 | 33,590,262 |
| 2024-05-08 | 10.26 | 10.28 | 9.96 | 10.01 | -2.53% | 35,794 | 36,140,582 |
| 2024-05-07 | 10.16 | 10.28 | 10.11 | 10.27 | +1.08% | 33,366 | 34,038,338 |
| 2024-05-06 | 10.19 | 10.33 | 10.13 | 10.16 | +0.79% | 34,398 | 35,147,663 |
| 2024-04-30 | 10.17 | 10.25 | 9.85 | 10.08 | +0.6% | 53,104 | 53,514,302 |
| 2024-04-29 | 9.43 | 10.1 | 9.43 | 10.02 | +6.48% | 65,101 | 64,056,142 |
| 2024-04-26 | 9.23 | 9.47 | 9.11 | 9.41 | +2.84% | 50,348 | 46,949,608 |
| 2024-04-25 | 8.63 | 9.27 | 8.63 | 9.15 | -1.61% | 52,342 | 47,769,873 |
| 2024-04-24 | 9.16 | 9.39 | 9.16 | 9.3 | +1.64% | 54,461 | 50,519,580 |
| 2024-04-23 | 9.16 | 9.19 | 9.02 | 9.15 | +1.44% | 31,716 | 28,939,452 |
| 2024-04-22 | 9 | 9.19 | 8.76 | 9.02 | -0.33% | 45,037 | 40,743,627 |
| 2024-04-19 | 9.1 | 9.28 | 8.96 | 9.05 | -1.63% | 40,018 | 36,313,763 |
| 2024-04-18 | 9.43 | 9.48 | 9.05 | 9.2 | -2.02% | 55,157 | 51,334,211 |
| 2024-04-17 | 8.6 | 9.4 | 8.6 | 9.39 | +9.19% | 72,615 | 66,359,148 |
| 2024-04-16 | 9.42 | 9.42 | 8.6 | 8.6 | -9.95% | 80,088 | 70,337,510 |
| 2024-04-15 | 10.16 | 10.55 | 9.55 | 9.55 | -9.99% | 105,486 | 103,545,513 |
| 2024-04-12 | 10.55 | 11.06 | 10.55 | 10.61 | +0.47% | 74,497 | 80,466,456 |
| 2024-04-11 | 10.7 | 11 | 10.56 | 10.56 | -2.31% | 56,810 | 60,915,581 |
| 2024-04-10 | 11.33 | 11.33 | 10.68 | 10.81 | -4.59% | 76,193 | 82,955,625 |
| 2024-04-09 | 11.42 | 11.53 | 11.14 | 11.33 | -1.73% | 62,049 | 70,096,406 |
| 2024-04-08 | 11.42 | 12.39 | 11.21 | 11.53 | +1.05% | 123,156 | 144,980,360 |
| 2024-04-03 | 11.8 | 11.89 | 11.33 | 11.41 | -4.12% | 51,194 | 58,721,271 |
| 2024-04-02 | 12.1 | 12.22 | 11.65 | 11.9 | -1.57% | 73,221 | 86,542,727 |
| 2024-04-01 | 11.72 | 12.5 | 11.72 | 12.09 | +1.51% | 95,116 | 114,875,431 |
| 2024-03-29 | 12.21 | 12.38 | 11.6 | 11.91 | -0.42% | 113,777 | 135,624,615 |
| 2024-03-28 | 11.55 | 12.05 | 11.42 | 11.96 | +2.22% | 129,699 | 153,109,066 |
| 2024-03-27 | 11.38 | 12.12 | 11.13 | 11.7 | +3.82% | 170,078 | 197,624,884 |
| 2024-03-26 | 11.02 | 11.3 | 10.94 | 11.27 | +1.9% | 57,291 | 63,823,558 |
| 2024-03-25 | 11.17 | 11.4 | 10.98 | 11.06 | -2.3% | 55,950 | 62,874,618 |
| 2024-03-22 | 11.77 | 11.78 | 11.27 | 11.32 | -2.92% | 72,866 | 83,197,052 |
| 2024-03-21 | 11.65 | 11.75 | 11.46 | 11.66 | +0.34% | 69,492 | 80,855,034 |
| 2024-03-20 | 11.5 | 11.75 | 11.45 | 11.62 | +1.22% | 65,772 | 76,198,416 |
| 2024-03-19 | 11.5 | 11.66 | 11.44 | 11.48 | -0.78% | 62,676 | 72,284,052 |
| 2024-03-18 | 11.46 | 11.67 | 11.46 | 11.57 | +1.49% | 88,581 | 102,310,388 |
| 2024-03-15 | 11.26 | 11.43 | 11.12 | 11.4 | +0.88% | 86,746 | 98,100,565 |
| 2024-03-14 | 11.53 | 11.59 | 11.02 | 11.3 | -2.5% | 135,688 | 153,779,836 |
| 2024-03-13 | 11.76 | 12.4 | 11.51 | 11.59 | +0.61% | 268,902 | 320,568,491 |
| 2024-03-12 | 10.54 | 11.52 | 10.52 | 11.52 | +10.03% | 88,288 | 99,759,944 |
| 2024-03-11 | 10.06 | 10.48 | 9.96 | 10.47 | +4.18% | 56,205 | 57,745,207 |
| 2024-03-08 | 10.07 | 10.21 | 9.87 | 10.05 | -0.1% | 34,549 | 34,590,466 |
| 2024-03-07 | 10.29 | 10.37 | 10.03 | 10.06 | -1.28% | 44,459 | 45,297,767 |
| 2024-03-06 | 10.12 | 10.33 | 9.99 | 10.19 | +0.39% | 40,167 | 40,856,030 |
| 2024-03-05 | 10.3 | 10.42 | 9.98 | 10.15 | -1.46% | 50,954 | 51,750,313 |
| 2024-03-04 | 10.42 | 10.59 | 10.08 | 10.3 | -2.09% | 49,674 | 51,015,512 |
| 2024-03-01 | 10.4 | 10.57 | 10.28 | 10.52 | +2.04% | 48,196 | 50,225,529 |
| 2024-02-29 | 9.82 | 10.31 | 9.68 | 10.31 | +3.93% | 68,103 | 68,926,396 |
| 2024-02-28 | 10.99 | 11.37 | 9.92 | 9.92 | -9.82% | 114,144 | 121,927,573 |
| 2024-02-27 | 10.5 | 11 | 10.45 | 11 | +4.17% | 62,021 | 67,249,193 |
| 2024-02-26 | 10.57 | 10.85 | 10.3 | 10.56 | +2.72% | 74,179 | 78,199,789 |
| 2024-02-23 | 9.92 | 10.32 | 9.86 | 10.28 | +3.84% | 61,288 | 61,774,224 |
| 2024-02-22 | 9.47 | 9.95 | 9.47 | 9.9 | +2.91% | 66,376 | 65,235,035 |
| 2024-02-21 | 9.38 | 10.09 | 9.28 | 9.62 | +1.91% | 71,193 | 69,586,842 |
| 2024-02-20 | 9.24 | 9.52 | 9.03 | 9.44 | +3.06% | 45,076 | 41,756,874 |
| 2024-02-19 | 9.15 | 9.38 | 9.02 | 9.16 | +3.04% | 65,446 | 59,964,075 |
| 2024-02-08 | 8.13 | 8.89 | 8.01 | 8.89 | +9.35% | 78,983 | 67,011,768 |
| 2024-02-07 | 8.47 | 8.7 | 8.09 | 8.13 | -4.01% | 72,423 | 60,800,524 |
| 2024-02-06 | 8.33 | 8.85 | 7.7 | 8.47 | -0.82% | 92,447 | 74,868,191 |
| 2024-02-05 | 9.42 | 9.42 | 8.54 | 8.54 | -10.01% | 74,641 | 65,022,901 |
| 2024-02-02 | 10.23 | 10.46 | 9.2 | 9.49 | -7.14% | 57,741 | 56,049,479 |
| 2024-02-01 | 10.13 | 10.47 | 10.03 | 10.22 | -0.87% | 33,934 | 34,794,111 |
| 2024-01-31 | 11.12 | 11.3 | 10.29 | 10.31 | -7.12% | 50,908 | 54,054,079 |
| 2024-01-30 | 11.38 | 11.6 | 11.09 | 11.1 | -2.55% | 25,626 | 29,034,944 |
| 2024-01-29 | 12.01 | 12.09 | 11.39 | 11.39 | -3.8% | 29,698 | 34,367,006 |
| 2024-01-26 | 11.95 | 12.03 | 11.77 | 11.84 | -0.42% | 29,909 | 35,529,327 |
| 2024-01-25 | 11.49 | 11.92 | 11.4 | 11.89 | +3.21% | 41,963 | 49,200,083 |
| 2024-01-24 | 11.53 | 11.73 | 11.1 | 11.52 | -0.17% | 44,607 | 51,023,746 |
| 2024-01-23 | 11.5 | 11.7 | 11.4 | 11.54 | -0.52% | 33,715 | 38,948,108 |
| 2024-01-22 | 12.39 | 12.48 | 11.45 | 11.6 | -6.45% | 42,931 | 51,360,491 |
| 2024-01-19 | 12.67 | 12.75 | 12.4 | 12.4 | -2.13% | 22,036 | 27,665,562 |
| 2024-01-18 | 12.71 | 12.82 | 12.26 | 12.67 | -0.55% | 41,092 | 51,521,209 |
| 2024-01-17 | 13.19 | 13.25 | 12.72 | 12.74 | -3.99% | 42,837 | 55,483,540 |
| 2024-01-16 | 13.45 | 13.45 | 13.01 | 13.27 | -1.41% | 37,429 | 49,504,743 |
| 2024-01-15 | 13.56 | 13.58 | 13.31 | 13.46 | -0.52% | 20,314 | 27,312,800 |
| 2024-01-12 | 13.55 | 13.7 | 13.49 | 13.53 | -0.44% | 22,508 | 30,643,395 |
| 2024-01-11 | 13.37 | 13.6 | 13.3 | 13.59 | +1.87% | 27,185 | 36,696,352 |
| 2024-01-10 | 13.4 | 13.49 | 13.15 | 13.34 | -0.74% | 22,419 | 29,886,957 |
| 2024-01-09 | 13.41 | 13.65 | 13.36 | 13.44 | +0.3% | 25,541 | 34,445,652 |
| 2024-01-08 | 13.71 | 13.71 | 13.4 | 13.4 | -2.26% | 29,416 | 39,766,119 |
| 2024-01-05 | 14 | 14.17 | 13.65 | 13.71 | -2.21% | 34,585 | 47,985,441 |
| 2024-01-04 | 14.17 | 14.22 | 13.99 | 14.02 | -1.06% | 24,465 | 34,392,494 |
| 2024-01-03 | 14.4 | 14.4 | 14.06 | 14.17 | -1.6% | 34,610 | 49,118,387 |
| 2024-01-02 | 14.43 | 14.52 | 14.26 | 14.4 | -0.07% | 32,000 | 46,037,382 |
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：