股票概览
8.4
-0.59%
-0.05
8.48
开盘价
8.63
最高价
8.4
最低价
83,727
成交量
数据更新至: 2024-12-31
技术指标
8.23
MA5 (5日均线)
8.11
MA10 (10日均线)
8.22
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 | 8.63 | 8.4 | 8.4 | -0.59% | 83,727 | 71,396,552 |
| 2024-12-30 | 8.2 | 8.66 | 8.03 | 8.45 | +2.42% | 119,726 | 100,066,476 |
| 2024-12-27 | 8.45 | 8.67 | 8.2 | 8.25 | -2.02% | 160,344 | 135,272,641 |
| 2024-12-26 | 7.65 | 8.42 | 7.65 | 8.42 | +10.07% | 136,612 | 113,038,964 |
| 2024-12-25 | 7.84 | 7.86 | 7.59 | 7.65 | -2.42% | 19,561 | 15,038,903 |
| 2024-12-24 | 7.8 | 7.87 | 7.72 | 7.84 | +0.77% | 18,456 | 14,411,657 |
| 2024-12-23 | 8.14 | 8.18 | 7.74 | 7.78 | -4.54% | 32,242 | 25,541,758 |
| 2024-12-20 | 8.08 | 8.33 | 8.05 | 8.15 | +0.87% | 32,069 | 26,329,352 |
| 2024-12-19 | 8 | 8.15 | 7.88 | 8.08 | +0.62% | 24,747 | 19,867,652 |
| 2024-12-18 | 8.04 | 8.13 | 7.91 | 8.03 | -0.62% | 35,612 | 28,589,493 |
| 2024-12-17 | 8.41 | 8.46 | 8.06 | 8.08 | -4.6% | 48,562 | 39,756,349 |
| 2024-12-16 | 8.55 | 8.7 | 8.41 | 8.47 | -1.05% | 48,387 | 41,342,476 |
| 2024-12-13 | 8.61 | 8.73 | 8.38 | 8.56 | -0.58% | 73,188 | 62,790,985 |
| 2024-12-12 | 8.37 | 8.63 | 8.35 | 8.61 | +2.74% | 53,334 | 45,318,116 |
| 2024-12-11 | 8.26 | 8.38 | 8.2 | 8.38 | +1.95% | 36,935 | 30,709,674 |
| 2024-12-10 | 8.38 | 8.45 | 8.22 | 8.22 | -0.12% | 45,654 | 37,926,677 |
| 2024-12-09 | 8.39 | 8.39 | 8.16 | 8.23 | -1.2% | 33,494 | 27,670,870 |
| 2024-12-06 | 8.31 | 8.37 | 8.25 | 8.33 | +0.36% | 53,987 | 44,848,841 |
| 2024-12-05 | 8.25 | 8.35 | 8.23 | 8.3 | +0.73% | 32,676 | 27,054,080 |
| 2024-12-04 | 8.49 | 8.49 | 8.2 | 8.24 | -3.17% | 42,196 | 35,184,793 |
| 2024-12-03 | 8.59 | 8.6 | 8.43 | 8.51 | -0.7% | 52,806 | 44,861,787 |
| 2024-12-02 | 8.54 | 8.63 | 8.5 | 8.57 | +0.35% | 44,219 | 37,912,280 |
| 2024-11-29 | 8.38 | 8.65 | 8.36 | 8.54 | +1.91% | 48,959 | 41,817,729 |
| 2024-11-28 | 8.47 | 8.58 | 8.37 | 8.38 | -1.06% | 36,919 | 31,287,861 |
| 2024-11-27 | 8.44 | 8.49 | 8.25 | 8.47 | +0.71% | 29,348 | 24,550,035 |
| 2024-11-26 | 8.59 | 8.74 | 8.39 | 8.41 | -2.44% | 40,588 | 34,761,694 |
| 2024-11-25 | 8.47 | 8.68 | 8.37 | 8.62 | +1.77% | 46,726 | 39,971,934 |
| 2024-11-22 | 8.72 | 8.72 | 8.46 | 8.47 | -2.87% | 65,073 | 55,713,489 |
| 2024-11-21 | 8.35 | 8.79 | 8.28 | 8.72 | +3.81% | 88,185 | 75,384,758 |
| 2024-11-20 | 8.3 | 8.43 | 8.23 | 8.4 | +1.2% | 52,228 | 43,622,516 |
| 2024-11-19 | 8.24 | 8.3 | 8.08 | 8.3 | +1.1% | 58,936 | 48,284,831 |
| 2024-11-18 | 8.58 | 8.7 | 8.17 | 8.21 | -3.98% | 82,466 | 68,912,285 |
| 2024-11-15 | 8.42 | 8.88 | 8.42 | 8.55 | -2.73% | 152,143 | 131,852,795 |
| 2024-11-14 | 9.05 | 9.27 | 8.79 | 8.79 | -10.03% | 254,631 | 225,399,899 |
| 2024-11-13 | 10.95 | 10.95 | 9.77 | 9.77 | -10.04% | 220,053 | 222,329,181 |
| 2024-11-12 | 10.41 | 10.99 | 10.3 | 10.86 | +4.32% | 116,536 | 125,274,109 |
| 2024-11-11 | 10.37 | 10.77 | 10.27 | 10.41 | +0.19% | 76,287 | 80,099,268 |
| 2024-11-08 | 9.94 | 10.47 | 9.81 | 10.39 | +4.63% | 98,109 | 100,985,022 |
| 2024-11-07 | 9.86 | 10.18 | 9.86 | 9.93 | -0.6% | 49,384 | 49,306,315 |
| 2024-11-06 | 9.8 | 10.11 | 9.57 | 9.99 | +2.15% | 71,752 | 70,820,021 |
| 2024-11-05 | 9.75 | 9.89 | 9.65 | 9.78 | +0.2% | 64,919 | 63,359,435 |
| 2024-11-04 | 9.48 | 9.9 | 9.32 | 9.76 | +2.95% | 120,004 | 115,658,820 |
| 2024-11-01 | 8.9 | 9.57 | 8.65 | 9.48 | +6.28% | 122,709 | 112,420,458 |
| 2024-10-31 | 8.96 | 9.06 | 8.9 | 8.92 | -0.45% | 32,685 | 29,325,539 |
| 2024-10-30 | 8.93 | 9.18 | 8.87 | 8.96 | +0.34% | 31,652 | 28,484,727 |
| 2024-10-29 | 9.05 | 9.05 | 8.83 | 8.93 | -1.33% | 36,577 | 32,615,023 |
| 2024-10-28 | 9.1 | 9.17 | 8.97 | 9.05 | -0.33% | 46,375 | 41,948,187 |
| 2024-10-25 | 8.47 | 9.17 | 8.43 | 9.08 | +7.2% | 91,704 | 81,659,647 |
| 2024-10-24 | 8.25 | 8.47 | 8.15 | 8.47 | +1.93% | 31,345 | 26,221,511 |
| 2024-10-23 | 8.35 | 8.49 | 8.2 | 8.31 | -0.6% | 33,873 | 28,240,029 |
| 2024-10-22 | 8.24 | 8.39 | 8.24 | 8.36 | +0.97% | 37,918 | 31,573,100 |
| 2024-10-21 | 8.15 | 8.28 | 8.06 | 8.28 | +1.97% | 45,579 | 37,281,741 |
| 2024-10-18 | 7.8 | 8.15 | 7.78 | 8.12 | +3.84% | 57,804 | 46,456,354 |
| 2024-10-17 | 7.99 | 8.08 | 7.78 | 7.82 | -1.14% | 39,674 | 31,396,886 |
| 2024-10-16 | 7.59 | 7.98 | 7.42 | 7.91 | +4.08% | 53,443 | 41,740,853 |
| 2024-10-15 | 7.67 | 7.71 | 7.56 | 7.6 | -0.78% | 21,818 | 16,697,003 |
| 2024-10-14 | 7.44 | 7.7 | 7.44 | 7.66 | +2.96% | 23,468 | 17,821,046 |
| 2024-10-11 | 7.62 | 7.73 | 7.35 | 7.44 | -3.13% | 34,222 | 25,638,396 |
| 2024-10-10 | 7.6 | 7.82 | 7.52 | 7.68 | +1.99% | 38,017 | 29,180,985 |
| 2024-10-09 | 8.06 | 8.06 | 7.52 | 7.53 | -8.17% | 56,305 | 43,698,225 |
| 2024-10-08 | 8.93 | 8.93 | 7.8 | 8.2 | +0.86% | 100,576 | 83,226,542 |
| 2024-09-30 | 7.68 | 8.25 | 7.5 | 8.13 | +8.4% | 100,895 | 80,012,112 |
| 2024-09-27 | 7.25 | 7.5 | 7.22 | 7.5 | +4.17% | 30,612 | 22,617,936 |
| 2024-09-26 | 6.9 | 7.24 | 6.9 | 7.2 | +1.98% | 56,468 | 39,936,239 |
| 2024-09-25 | 7.13 | 7.65 | 7.01 | 7.06 | -0.7% | 75,946 | 54,767,385 |
| 2024-09-24 | 7.03 | 7.13 | 7.02 | 7.11 | +0.42% | 20,420 | 14,458,687 |
| 2024-09-23 | 7.02 | 7.2 | 6.99 | 7.08 | 0% | 27,274 | 19,382,546 |
| 2024-09-20 | 7.14 | 7.19 | 6.96 | 7.08 | -0.28% | 34,282 | 24,299,473 |
| 2024-09-19 | 6.81 | 7.12 | 6.79 | 7.1 | +4.57% | 36,931 | 25,864,459 |
| 2024-09-18 | 6.74 | 6.81 | 6.67 | 6.79 | +0.89% | 16,211 | 10,929,424 |
| 2024-09-13 | 6.72 | 6.78 | 6.69 | 6.73 | -0.44% | 12,200 | 8,206,756 |
| 2024-09-12 | 6.76 | 6.82 | 6.68 | 6.76 | 0% | 22,089 | 14,913,970 |
| 2024-09-11 | 6.7 | 6.77 | 6.7 | 6.76 | +0.15% | 15,346 | 10,337,065 |
| 2024-09-10 | 6.68 | 6.77 | 6.61 | 6.75 | +1.05% | 24,507 | 16,467,408 |
| 2024-09-09 | 6.44 | 6.68 | 6.44 | 6.68 | +1.52% | 14,564 | 9,656,498 |
| 2024-09-06 | 6.62 | 6.65 | 6.52 | 6.58 | -1.05% | 16,379 | 10,767,621 |
| 2024-09-05 | 6.51 | 6.66 | 6.5 | 6.65 | +1.84% | 18,320 | 12,097,906 |
| 2024-09-04 | 6.49 | 6.55 | 6.43 | 6.53 | +0.93% | 12,763 | 8,311,940 |
| 2024-09-03 | 6.45 | 6.56 | 6.38 | 6.47 | +0.62% | 11,154 | 7,228,624 |
| 2024-09-02 | 6.5 | 6.62 | 6.37 | 6.43 | -1.98% | 22,697 | 14,672,315 |
| 2024-08-30 | 6.41 | 6.63 | 6.41 | 6.56 | +2.18% | 15,575 | 10,182,020 |
| 2024-08-29 | 6.28 | 6.43 | 6.28 | 6.42 | +1.58% | 10,295 | 6,571,939 |
| 2024-08-28 | 6.25 | 6.35 | 6.19 | 6.32 | +1.12% | 9,999 | 6,297,229 |
| 2024-08-27 | 6.27 | 6.34 | 6.2 | 6.25 | -0.79% | 7,553 | 4,725,842 |
| 2024-08-26 | 6.17 | 6.37 | 6.15 | 6.3 | +2.27% | 6,562 | 4,117,382 |
| 2024-08-23 | 6.24 | 6.3 | 6.15 | 6.16 | -1.6% | 7,350 | 4,545,184 |
| 2024-08-22 | 6.36 | 6.39 | 6.26 | 6.26 | -1.11% | 6,305 | 3,982,638 |
| 2024-08-21 | 6.31 | 6.38 | 6.24 | 6.33 | +0.32% | 5,273 | 3,341,150 |
| 2024-08-20 | 6.47 | 6.5 | 6.29 | 6.31 | -2.32% | 8,631 | 5,489,447 |
| 2024-08-19 | 6.52 | 6.57 | 6.45 | 6.46 | -1.22% | 8,894 | 5,776,367 |
| 2024-08-16 | 6.63 | 6.64 | 6.52 | 6.54 | -0.91% | 6,520 | 4,279,648 |
| 2024-08-15 | 6.63 | 6.67 | 6.53 | 6.6 | -0.6% | 11,177 | 7,380,500 |
| 2024-08-14 | 6.7 | 6.73 | 6.63 | 6.64 | -0.9% | 5,421 | 3,616,741 |
| 2024-08-13 | 6.73 | 6.73 | 6.59 | 6.7 | +0.6% | 6,384 | 4,247,281 |
| 2024-08-12 | 6.63 | 6.69 | 6.57 | 6.66 | -0.15% | 8,802 | 5,855,606 |
| 2024-08-09 | 6.7 | 6.77 | 6.63 | 6.67 | -0.15% | 10,363 | 6,945,746 |
| 2024-08-08 | 6.64 | 6.74 | 6.62 | 6.68 | +0.15% | 15,673 | 10,488,635 |
| 2024-08-07 | 6.65 | 6.7 | 6.62 | 6.67 | 0% | 7,351 | 4,901,739 |
| 2024-08-06 | 6.61 | 6.7 | 6.61 | 6.67 | +1.68% | 8,371 | 5,569,738 |
| 2024-08-05 | 6.63 | 6.76 | 6.56 | 6.56 | -1.8% | 10,087 | 6,714,879 |
| 2024-08-02 | 6.79 | 6.79 | 6.66 | 6.68 | -1.91% | 12,382 | 8,297,597 |
| 2024-08-01 | 6.75 | 6.89 | 6.75 | 6.81 | +0.89% | 21,280 | 14,536,925 |
| 2024-07-31 | 6.48 | 6.76 | 6.48 | 6.75 | +3.69% | 17,539 | 11,681,670 |
| 2024-07-30 | 6.46 | 6.54 | 6.41 | 6.51 | +0.15% | 9,759 | 6,342,135 |
| 2024-07-29 | 6.55 | 6.6 | 6.44 | 6.5 | -0.91% | 12,992 | 8,445,963 |
| 2024-07-26 | 6.48 | 6.59 | 6.36 | 6.56 | +1.23% | 6,797 | 4,441,680 |
| 2024-07-25 | 6.41 | 6.54 | 6.35 | 6.48 | +1.09% | 7,396 | 4,779,113 |
| 2024-07-24 | 6.53 | 6.56 | 6.38 | 6.41 | -1.84% | 11,576 | 7,466,642 |
| 2024-07-23 | 6.71 | 6.71 | 6.53 | 6.53 | -1.8% | 8,769 | 5,811,246 |
| 2024-07-22 | 6.69 | 6.73 | 6.6 | 6.65 | -0.6% | 6,000 | 3,991,331 |
| 2024-07-19 | 6.66 | 6.73 | 6.58 | 6.69 | 0% | 6,965 | 4,637,422 |
| 2024-07-18 | 6.68 | 6.72 | 6.57 | 6.69 | -0.15% | 10,418 | 6,917,253 |
| 2024-07-17 | 6.75 | 6.79 | 6.65 | 6.7 | -0.89% | 8,655 | 5,800,147 |
| 2024-07-16 | 6.8 | 6.8 | 6.67 | 6.76 | -0.29% | 10,382 | 6,967,073 |
| 2024-07-15 | 6.95 | 6.98 | 6.72 | 6.78 | -2.87% | 17,397 | 11,800,401 |
| 2024-07-12 | 6.86 | 7.02 | 6.81 | 6.98 | +1.75% | 24,252 | 16,818,346 |
| 2024-07-11 | 6.68 | 6.86 | 6.66 | 6.86 | +4.41% | 19,188 | 13,010,819 |
| 2024-07-10 | 6.75 | 6.79 | 6.55 | 6.57 | -2.67% | 23,258 | 15,450,031 |
| 2024-07-09 | 6.81 | 6.83 | 6.56 | 6.75 | -0.59% | 17,590 | 11,817,842 |
| 2024-07-08 | 6.98 | 6.99 | 6.78 | 6.79 | -2.86% | 13,846 | 9,452,428 |
| 2024-07-05 | 6.9 | 6.99 | 6.82 | 6.99 | +1.01% | 7,615 | 5,280,885 |
| 2024-07-04 | 7.08 | 7.1 | 6.88 | 6.92 | -2.26% | 13,342 | 9,290,108 |
| 2024-07-03 | 7.22 | 7.25 | 7.06 | 7.08 | -2.48% | 15,921 | 11,358,132 |
| 2024-07-02 | 7.16 | 7.3 | 7.14 | 7.26 | +1.11% | 17,472 | 12,671,974 |
| 2024-07-01 | 7.12 | 7.21 | 7.04 | 7.18 | +0.7% | 13,255 | 9,453,986 |
| 2024-06-28 | 7.07 | 7.21 | 7.03 | 7.13 | +0.71% | 14,902 | 10,651,174 |
| 2024-06-27 | 7.28 | 7.28 | 7.05 | 7.08 | -1.94% | 17,545 | 12,549,299 |
| 2024-06-26 | 6.9 | 7.24 | 6.85 | 7.22 | +4.79% | 27,657 | 19,633,012 |
| 2024-06-25 | 6.83 | 6.99 | 6.79 | 6.89 | +2.07% | 18,377 | 12,642,051 |
| 2024-06-24 | 6.96 | 6.96 | 6.66 | 6.75 | -3.43% | 21,961 | 14,886,043 |
| 2024-06-21 | 6.95 | 7.03 | 6.9 | 6.99 | +0.43% | 9,467 | 6,606,997 |
| 2024-06-20 | 7.09 | 7.14 | 6.95 | 6.96 | -1.83% | 19,212 | 13,478,076 |
| 2024-06-19 | 7.18 | 7.25 | 7.08 | 7.09 | -1.39% | 15,737 | 11,232,515 |
| 2024-06-18 | 7.16 | 7.25 | 7.16 | 7.19 | -0.14% | 16,387 | 11,790,973 |
| 2024-06-17 | 7.25 | 7.37 | 7.18 | 7.2 | -1.23% | 15,435 | 11,217,148 |
| 2024-06-14 | 7.18 | 7.3 | 7.02 | 7.29 | +1.53% | 13,296 | 9,597,506 |
| 2024-06-13 | 7.28 | 7.31 | 7.13 | 7.18 | -1.37% | 17,331 | 12,461,979 |
| 2024-06-12 | 7.24 | 7.33 | 7.19 | 7.28 | +0.69% | 13,944 | 10,160,049 |
| 2024-06-11 | 7.24 | 7.3 | 7.06 | 7.23 | 0% | 17,707 | 12,746,466 |
| 2024-06-07 | 7.14 | 7.31 | 7.11 | 7.23 | +1.26% | 22,552 | 16,297,701 |
| 2024-06-06 | 7.38 | 7.48 | 7 | 7.14 | -3.25% | 25,561 | 18,340,525 |
| 2024-06-05 | 7.62 | 7.62 | 7.38 | 7.38 | -2.89% | 18,295 | 13,652,520 |
| 2024-06-04 | 7.76 | 7.76 | 7.53 | 7.6 | -1.04% | 15,727 | 11,937,462 |
| 2024-06-03 | 7.93 | 7.99 | 7.64 | 7.68 | -2.91% | 20,202 | 15,679,237 |
| 2024-05-31 | 7.95 | 7.96 | 7.88 | 7.91 | +0.64% | 13,898 | 11,011,844 |
| 2024-05-30 | 7.86 | 8 | 7.84 | 7.86 | -4.61% | 19,297 | 15,260,837 |
| 2024-05-29 | 8.19 | 8.3 | 8.12 | 8.24 | +0.61% | 19,856 | 16,343,791 |
| 2024-05-28 | 8.44 | 8.44 | 8.18 | 8.19 | -2.96% | 29,638 | 24,527,365 |
| 2024-05-27 | 8.46 | 8.49 | 8.31 | 8.44 | +0.72% | 29,758 | 25,037,341 |
| 2024-05-24 | 8.45 | 8.52 | 8.37 | 8.38 | -0.83% | 27,928 | 23,526,660 |
| 2024-05-23 | 8.6 | 8.68 | 8.4 | 8.45 | -2.87% | 50,747 | 43,068,846 |
| 2024-05-22 | 8.68 | 8.86 | 8.58 | 8.7 | +0.93% | 57,975 | 50,429,177 |
| 2024-05-21 | 8.82 | 8.82 | 8.55 | 8.62 | -2.27% | 49,638 | 42,921,092 |
| 2024-05-20 | 8.95 | 8.97 | 8.78 | 8.82 | -3.08% | 85,193 | 75,457,074 |
| 2024-05-17 | 8.7 | 9.12 | 8.41 | 9.1 | +4.6% | 175,717 | 153,517,098 |
| 2024-05-16 | 8.36 | 9.13 | 8.28 | 8.7 | +4.82% | 150,272 | 132,655,137 |
| 2024-05-15 | 8.2 | 8.4 | 8.08 | 8.3 | +1.84% | 29,500 | 24,445,590 |
| 2024-05-14 | 8.01 | 8.19 | 7.97 | 8.15 | +2.64% | 22,789 | 18,462,321 |
| 2024-05-13 | 8.14 | 8.15 | 7.91 | 7.94 | -2.58% | 21,731 | 17,337,003 |
| 2024-05-10 | 8.34 | 8.34 | 8.11 | 8.15 | -1.21% | 23,025 | 18,813,520 |
| 2024-05-09 | 8.28 | 8.39 | 8.22 | 8.25 | -0.12% | 26,660 | 22,133,913 |
| 2024-05-08 | 8.38 | 8.45 | 8.23 | 8.26 | -1.31% | 20,604 | 17,192,657 |
| 2024-05-07 | 8.33 | 8.39 | 8.28 | 8.37 | +0.6% | 18,253 | 15,205,658 |
| 2024-05-06 | 8.26 | 8.41 | 8.23 | 8.32 | +1.84% | 26,900 | 22,376,131 |
| 2024-04-30 | 8.18 | 8.3 | 8.11 | 8.17 | -0.24% | 28,536 | 23,368,201 |
| 2024-04-29 | 7.93 | 8.19 | 7.85 | 8.19 | +3.02% | 28,571 | 23,074,769 |
| 2024-04-26 | 8.02 | 8.02 | 7.79 | 7.95 | -0.63% | 28,815 | 22,766,316 |
| 2024-04-25 | 7.88 | 8.13 | 7.88 | 8 | +0.63% | 24,268 | 19,426,503 |
| 2024-04-24 | 7.77 | 7.95 | 7.69 | 7.95 | +3.11% | 22,412 | 17,616,710 |
| 2024-04-23 | 7.62 | 7.78 | 7.56 | 7.71 | +2.12% | 24,913 | 19,178,442 |
| 2024-04-22 | 7.58 | 7.62 | 7.38 | 7.55 | 0% | 25,400 | 19,119,384 |
| 2024-04-19 | 7.65 | 7.69 | 7.45 | 7.55 | -1.44% | 32,040 | 24,188,493 |
| 2024-04-18 | 7.71 | 7.85 | 7.51 | 7.66 | -0.52% | 49,128 | 37,753,316 |
| 2024-04-17 | 7.2 | 7.8 | 7.2 | 7.7 | +8.6% | 57,380 | 43,851,622 |
| 2024-04-16 | 7.68 | 7.71 | 7.08 | 7.09 | -9.1% | 53,718 | 39,160,160 |
| 2024-04-15 | 8.26 | 8.38 | 7.5 | 7.8 | -5.57% | 59,484 | 46,621,216 |
| 2024-04-12 | 8.22 | 8.45 | 8.15 | 8.26 | +0.24% | 38,522 | 31,995,634 |
| 2024-04-11 | 8.37 | 8.55 | 8.22 | 8.24 | -2.6% | 56,219 | 46,962,192 |
| 2024-04-10 | 8.83 | 8.84 | 8.32 | 8.46 | -5.16% | 74,883 | 63,909,901 |
| 2024-04-09 | 8.95 | 8.96 | 8.76 | 8.92 | -0.89% | 58,053 | 51,426,352 |
| 2024-04-08 | 8.75 | 9.12 | 8.61 | 9 | +2.27% | 101,332 | 90,483,098 |
| 2024-04-03 | 8.6 | 9.29 | 8.59 | 8.8 | +2.56% | 101,519 | 89,730,572 |
| 2024-04-02 | 8.4 | 8.67 | 8.39 | 8.58 | +1.54% | 59,547 | 50,872,459 |
| 2024-04-01 | 8.35 | 8.45 | 8.33 | 8.45 | +1.2% | 46,546 | 39,066,501 |
| 2024-03-29 | 8.4 | 8.45 | 8.25 | 8.35 | -0.6% | 39,451 | 32,812,660 |
| 2024-03-28 | 8.25 | 8.43 | 8.11 | 8.4 | +2.82% | 47,790 | 39,749,993 |
| 2024-03-27 | 8.25 | 8.4 | 8.14 | 8.17 | -1.33% | 38,075 | 31,367,745 |
| 2024-03-26 | 8.26 | 8.34 | 8.05 | 8.28 | +0.85% | 38,970 | 32,051,400 |
| 2024-03-25 | 8.25 | 8.42 | 8.2 | 8.21 | -0.48% | 40,994 | 34,138,150 |
| 2024-03-22 | 8.45 | 8.45 | 8.25 | 8.25 | -2.37% | 36,310 | 30,215,945 |
| 2024-03-21 | 8.53 | 8.56 | 8.35 | 8.45 | -0.94% | 49,898 | 42,215,606 |
| 2024-03-20 | 8.42 | 8.55 | 8.42 | 8.53 | +1.43% | 50,672 | 43,025,589 |
| 2024-03-19 | 8.4 | 8.51 | 8.35 | 8.41 | +0.12% | 50,755 | 42,739,163 |
| 2024-03-18 | 8.35 | 8.43 | 8.31 | 8.4 | +1.2% | 54,784 | 45,831,017 |
| 2024-03-15 | 8.27 | 8.33 | 8.2 | 8.3 | 0% | 36,879 | 30,547,549 |
| 2024-03-14 | 8.37 | 8.39 | 8.14 | 8.3 | -1.07% | 53,095 | 43,949,439 |
| 2024-03-13 | 8.35 | 8.43 | 8.28 | 8.39 | +0.48% | 69,780 | 58,269,141 |
| 2024-03-12 | 8.35 | 8.39 | 8.26 | 8.35 | -1.18% | 89,246 | 74,323,679 |
| 2024-03-11 | 8.5 | 8.55 | 8.26 | 8.45 | -1.86% | 140,279 | 117,384,137 |
| 2024-03-08 | 7.79 | 8.61 | 7.79 | 8.61 | +9.96% | 96,669 | 80,786,381 |
| 2024-03-07 | 7.87 | 8.02 | 7.8 | 7.83 | -0.38% | 26,779 | 21,184,743 |
| 2024-03-06 | 7.82 | 7.95 | 7.77 | 7.86 | 0% | 23,062 | 18,084,407 |
| 2024-03-05 | 8.02 | 8.04 | 7.8 | 7.86 | -2.96% | 39,096 | 30,842,203 |
| 2024-03-04 | 7.9 | 8.11 | 7.73 | 8.1 | +2.53% | 43,285 | 34,209,014 |
| 2024-03-01 | 7.85 | 7.94 | 7.77 | 7.9 | +1.02% | 42,030 | 33,003,838 |
| 2024-02-29 | 7.53 | 7.87 | 7.52 | 7.82 | +2.09% | 55,624 | 43,092,122 |
| 2024-02-28 | 8.32 | 8.55 | 7.66 | 7.66 | -7.38% | 87,119 | 70,901,863 |
| 2024-02-27 | 8.03 | 8.3 | 7.97 | 8.27 | +2.61% | 55,151 | 44,990,671 |
| 2024-02-26 | 7.79 | 8.2 | 7.75 | 8.06 | +3.33% | 72,651 | 58,141,004 |
| 2024-02-23 | 7.67 | 7.84 | 7.6 | 7.8 | +2.09% | 79,476 | 61,531,345 |
| 2024-02-22 | 7.6 | 7.66 | 7.42 | 7.64 | +0.66% | 64,908 | 49,056,767 |
| 2024-02-21 | 7.28 | 7.73 | 7.19 | 7.59 | +3.97% | 83,698 | 62,949,831 |
| 2024-02-20 | 7.3 | 7.32 | 7.15 | 7.3 | -1.08% | 48,566 | 35,148,494 |
| 2024-02-19 | 7.12 | 7.41 | 7.11 | 7.38 | +3.94% | 59,812 | 43,522,172 |
| 2024-02-08 | 6.75 | 7.13 | 6.43 | 7.1 | +6.77% | 79,939 | 54,383,820 |
| 2024-02-07 | 6.8 | 6.85 | 6.5 | 6.65 | -3.9% | 61,763 | 41,477,440 |
| 2024-02-06 | 6.61 | 7.12 | 6.21 | 6.92 | +0.73% | 77,610 | 51,298,619 |
| 2024-02-05 | 7.55 | 7.62 | 6.87 | 6.87 | -9.96% | 85,635 | 60,483,458 |
| 2024-02-02 | 8.37 | 8.55 | 7.55 | 7.63 | -9.06% | 108,381 | 85,835,875 |
| 2024-02-01 | 8.08 | 8.57 | 8.05 | 8.39 | +2.57% | 96,042 | 80,561,612 |
| 2024-01-31 | 8.76 | 8.82 | 8.15 | 8.18 | -6.3% | 94,568 | 80,114,490 |
| 2024-01-30 | 8.96 | 9.09 | 8.58 | 8.73 | -6.33% | 114,696 | 100,632,223 |
| 2024-01-29 | 9.99 | 10 | 9.32 | 9.32 | -9.07% | 176,785 | 168,739,808 |
| 2024-01-26 | 10.5 | 10.88 | 10.22 | 10.25 | -7.07% | 248,372 | 260,461,756 |
| 2024-01-25 | 12.98 | 12.98 | 10.98 | 11.03 | -7.08% | 348,175 | 410,415,213 |
| 2024-01-24 | 11.87 | 11.87 | 11.15 | 11.87 | +10.01% | 135,240 | 158,439,018 |
| 2024-01-23 | 9.45 | 10.79 | 9.25 | 10.79 | +9.99% | 106,048 | 105,337,087 |
| 2024-01-22 | 10.02 | 10.06 | 9.43 | 9.81 | -2.39% | 44,201 | 43,383,526 |
| 2024-01-19 | 10.1 | 10.25 | 9.96 | 10.05 | -1.08% | 30,039 | 30,284,485 |
| 2024-01-18 | 10.21 | 10.21 | 9.86 | 10.16 | -0.39% | 25,882 | 25,948,826 |
| 2024-01-17 | 10.28 | 10.41 | 10.2 | 10.2 | -1.54% | 19,578 | 20,221,279 |
| 2024-01-16 | 10.33 | 10.43 | 10.18 | 10.36 | +0.39% | 22,109 | 22,815,947 |
| 2024-01-15 | 10.16 | 10.36 | 10.16 | 10.32 | +0.78% | 21,374 | 21,947,237 |
| 2024-01-12 | 10.24 | 10.39 | 10.22 | 10.24 | 0% | 18,033 | 18,568,090 |
| 2024-01-11 | 10.11 | 10.29 | 10.05 | 10.24 | +1.19% | 22,933 | 23,406,948 |
| 2024-01-10 | 10.12 | 10.2 | 9.98 | 10.12 | +0.4% | 21,093 | 21,321,205 |
| 2024-01-09 | 10 | 10.15 | 9.93 | 10.08 | +0.6% | 25,166 | 25,296,729 |
| 2024-01-08 | 10.18 | 10.19 | 10 | 10.02 | -1.57% | 23,782 | 23,987,533 |
| 2024-01-05 | 10.33 | 10.41 | 10.12 | 10.18 | -1.26% | 26,699 | 27,393,100 |
| 2024-01-04 | 10.3 | 10.36 | 10.1 | 10.31 | +1.28% | 26,729 | 27,391,741 |
| 2024-01-03 | 10.06 | 10.26 | 10.05 | 10.18 | +0.69% | 31,013 | 31,482,839 |
| 2024-01-02 | 9.75 | 10.19 | 9.75 | 10.11 | +3.8% | 36,100 | 36,272,479 |
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：