股票概览
8.43
-2.32%
-0.2
8.69
开盘价
8.72
最高价
8.37
最低价
13,345
成交量
数据更新至: 2024-12-31
技术指标
8.62
MA5 (5日均线)
8.93
MA10 (10日均线)
9.54
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 | 8.69 | 8.72 | 8.37 | 8.43 | -2.32% | 13,345 | 11,386,700 |
| 2024-12-30 | 8.93 | 8.93 | 8.43 | 8.63 | -1.93% | 9,034 | 7,767,329 |
| 2024-12-27 | 8.82 | 8.99 | 8.64 | 8.8 | +1.15% | 10,915 | 9,655,626 |
| 2024-12-26 | 8.62 | 8.83 | 8.51 | 8.7 | +1.75% | 11,931 | 10,397,187 |
| 2024-12-25 | 8.83 | 8.83 | 8.42 | 8.55 | -2.73% | 12,438 | 10,661,289 |
| 2024-12-24 | 8.9 | 9.01 | 8.71 | 8.79 | -1.01% | 13,207 | 11,676,745 |
| 2024-12-23 | 9.45 | 9.47 | 8.88 | 8.88 | -6.03% | 14,261 | 12,952,650 |
| 2024-12-20 | 9.4 | 9.63 | 9.4 | 9.45 | +0.11% | 10,171 | 9,667,688 |
| 2024-12-19 | 9.6 | 9.68 | 9.35 | 9.44 | -2.38% | 11,224 | 10,624,321 |
| 2024-12-18 | 9.61 | 9.9 | 9.4 | 9.67 | +0.31% | 13,615 | 13,171,089 |
| 2024-12-17 | 10.31 | 10.37 | 9.61 | 9.64 | -6.32% | 18,023 | 17,784,264 |
| 2024-12-16 | 10.35 | 10.38 | 10.15 | 10.29 | +0.78% | 9,493 | 9,770,334 |
| 2024-12-13 | 10.57 | 10.57 | 10.19 | 10.21 | -2.85% | 8,326 | 8,570,426 |
| 2024-12-12 | 10.3 | 10.55 | 10.2 | 10.51 | +1.84% | 9,456 | 9,843,882 |
| 2024-12-11 | 10.23 | 10.43 | 10.23 | 10.32 | +0.58% | 6,138 | 6,333,809 |
| 2024-12-10 | 10.48 | 10.58 | 10.1 | 10.26 | +0.49% | 13,270 | 13,731,384 |
| 2024-12-09 | 10.16 | 10.26 | 9.95 | 10.21 | +2% | 15,654 | 15,891,672 |
| 2024-12-06 | 10.08 | 10.14 | 9.91 | 10.01 | -0.4% | 11,000 | 11,013,385 |
| 2024-12-05 | 9.81 | 10.06 | 9.81 | 10.05 | +1.52% | 11,068 | 11,075,924 |
| 2024-12-04 | 10.07 | 10.13 | 9.81 | 9.9 | -2.37% | 12,140 | 12,121,735 |
| 2024-12-03 | 10.37 | 10.37 | 9.97 | 10.14 | -1.93% | 18,632 | 18,848,390 |
| 2024-12-02 | 10.27 | 10.36 | 10.14 | 10.34 | +2.38% | 13,492 | 13,869,610 |
| 2024-11-29 | 9.92 | 10.17 | 9.86 | 10.1 | +0.9% | 10,828 | 10,880,188 |
| 2024-11-28 | 9.81 | 10.03 | 9.75 | 10.01 | +2.25% | 13,867 | 13,786,954 |
| 2024-11-27 | 9.67 | 9.8 | 9.3 | 9.79 | +1.24% | 11,076 | 10,601,459 |
| 2024-11-26 | 9.85 | 9.92 | 9.66 | 9.67 | -1.73% | 7,713 | 7,536,348 |
| 2024-11-25 | 9.7 | 9.87 | 9.59 | 9.84 | +3.36% | 9,952 | 9,694,351 |
| 2024-11-22 | 9.96 | 10.01 | 9.5 | 9.52 | -4.8% | 12,152 | 11,880,265 |
| 2024-11-21 | 9.86 | 10.09 | 9.73 | 10 | +1.42% | 9,737 | 9,670,311 |
| 2024-11-20 | 9.61 | 9.88 | 9.6 | 9.86 | +2.39% | 9,818 | 9,577,931 |
| 2024-11-19 | 9.42 | 9.65 | 9.36 | 9.63 | +2.01% | 10,610 | 10,059,715 |
| 2024-11-18 | 9.66 | 9.86 | 9.36 | 9.44 | -2.07% | 12,814 | 12,225,699 |
| 2024-11-15 | 9.78 | 10 | 9.64 | 9.64 | -2.03% | 9,448 | 9,304,116 |
| 2024-11-14 | 10.2 | 10.3 | 9.76 | 9.84 | -4.09% | 10,992 | 10,991,401 |
| 2024-11-13 | 10.13 | 10.34 | 10.05 | 10.26 | +1.68% | 12,860 | 13,135,734 |
| 2024-11-12 | 10.28 | 10.32 | 10.06 | 10.09 | -1.08% | 14,515 | 14,813,659 |
| 2024-11-11 | 9.98 | 10.2 | 9.91 | 10.2 | +3.24% | 19,443 | 19,579,256 |
| 2024-11-08 | 9.92 | 9.94 | 9.8 | 9.88 | +0.51% | 15,995 | 15,818,088 |
| 2024-11-07 | 9.64 | 9.85 | 9.57 | 9.83 | +2.08% | 12,050 | 11,761,183 |
| 2024-11-06 | 9.85 | 9.85 | 9.57 | 9.63 | -0.72% | 10,983 | 10,609,702 |
| 2024-11-05 | 9.41 | 9.71 | 9.4 | 9.7 | +2.32% | 11,437 | 10,953,073 |
| 2024-11-04 | 9.37 | 9.54 | 9.15 | 9.48 | +1.17% | 10,246 | 9,668,009 |
| 2024-11-01 | 9.56 | 9.66 | 9.17 | 9.37 | -1.99% | 15,170 | 14,212,754 |
| 2024-10-31 | 9.45 | 9.68 | 9.45 | 9.56 | +0.42% | 7,916 | 7,568,961 |
| 2024-10-30 | 9.65 | 9.7 | 9.41 | 9.52 | -1.75% | 9,534 | 9,103,356 |
| 2024-10-29 | 9.98 | 10.1 | 9.67 | 9.69 | -2.42% | 11,920 | 11,699,562 |
| 2024-10-28 | 9.59 | 10 | 9.5 | 9.93 | +3.87% | 15,895 | 15,593,456 |
| 2024-10-25 | 9.28 | 9.57 | 9.24 | 9.56 | +3.02% | 8,687 | 8,210,741 |
| 2024-10-24 | 9.33 | 9.34 | 9.23 | 9.28 | -0.43% | 4,645 | 4,315,315 |
| 2024-10-23 | 9.33 | 9.41 | 9.23 | 9.32 | 0% | 9,534 | 8,863,303 |
| 2024-10-22 | 9.25 | 9.39 | 9.18 | 9.32 | +0.76% | 4,556 | 4,227,067 |
| 2024-10-21 | 9.27 | 9.36 | 9.12 | 9.25 | +1.09% | 10,222 | 9,428,685 |
| 2024-10-18 | 8.81 | 9.37 | 8.78 | 9.15 | +3.27% | 9,815 | 8,943,796 |
| 2024-10-17 | 8.91 | 9.14 | 8.86 | 8.86 | -0.56% | 4,670 | 4,210,381 |
| 2024-10-16 | 8.77 | 9.03 | 8.77 | 8.91 | +0.45% | 3,903 | 3,481,803 |
| 2024-10-15 | 9.03 | 9.19 | 8.87 | 8.87 | -2.63% | 5,641 | 5,105,640 |
| 2024-10-14 | 8.8 | 9.11 | 8.8 | 9.11 | +2.47% | 4,808 | 4,329,346 |
| 2024-10-11 | 9.29 | 9.31 | 8.78 | 8.89 | -4.92% | 11,019 | 9,946,203 |
| 2024-10-10 | 9.46 | 9.67 | 9.08 | 9.35 | -1.06% | 15,681 | 14,706,398 |
| 2024-10-09 | 10.14 | 10.15 | 9.4 | 9.45 | -8.96% | 15,912 | 15,635,104 |
| 2024-10-08 | 10.8 | 11.37 | 9.81 | 10.38 | +9.15% | 34,590 | 36,537,523 |
| 2024-09-30 | 8.8 | 9.77 | 8.77 | 9.51 | +11.1% | 23,716 | 21,872,854 |
| 2024-09-27 | 8.35 | 8.58 | 8.23 | 8.56 | +3.76% | 6,476 | 5,464,080 |
| 2024-09-26 | 7.9 | 8.27 | 7.89 | 8.25 | +4.43% | 7,491 | 6,053,182 |
| 2024-09-25 | 7.88 | 8.02 | 7.85 | 7.9 | +1.28% | 4,547 | 3,608,703 |
| 2024-09-24 | 7.55 | 7.82 | 7.55 | 7.8 | +3.31% | 3,627 | 2,795,466 |
| 2024-09-23 | 7.58 | 7.63 | 7.44 | 7.55 | +0.94% | 1,676 | 1,266,018 |
| 2024-09-20 | 7.64 | 7.76 | 7.43 | 7.48 | -2.09% | 1,905 | 1,429,897 |
| 2024-09-19 | 7.4 | 7.68 | 7.37 | 7.64 | +3.66% | 2,845 | 2,150,700 |
| 2024-09-18 | 7.64 | 7.74 | 7.21 | 7.37 | -2.51% | 2,632 | 1,935,666 |
| 2024-09-13 | 7.67 | 7.72 | 7.54 | 7.56 | -1.95% | 2,157 | 1,642,029 |
| 2024-09-12 | 7.71 | 7.82 | 7.67 | 7.71 | 0% | 1,153 | 894,310 |
| 2024-09-11 | 7.78 | 7.84 | 7.66 | 7.71 | -0.9% | 1,294 | 1,002,715 |
| 2024-09-10 | 7.69 | 7.8 | 7.61 | 7.78 | +1.97% | 2,101 | 1,620,603 |
| 2024-09-09 | 7.51 | 7.73 | 7.43 | 7.63 | +1.6% | 2,361 | 1,799,849 |
| 2024-09-06 | 7.66 | 7.76 | 7.46 | 7.51 | -2.72% | 2,295 | 1,749,660 |
| 2024-09-05 | 7.66 | 7.78 | 7.65 | 7.72 | +0.78% | 1,380 | 1,064,208 |
| 2024-09-04 | 7.66 | 7.79 | 7.61 | 7.66 | -0.91% | 1,807 | 1,388,109 |
| 2024-09-03 | 7.7 | 7.84 | 7.62 | 7.73 | +0.52% | 1,381 | 1,070,313 |
| 2024-09-02 | 7.82 | 7.88 | 7.64 | 7.69 | -1.66% | 2,396 | 1,864,199 |
| 2024-08-30 | 7.73 | 7.88 | 7.68 | 7.82 | +1.16% | 2,658 | 2,069,892 |
| 2024-08-29 | 7.48 | 7.75 | 7.44 | 7.73 | +2.25% | 2,740 | 2,097,336 |
| 2024-08-28 | 7.54 | 7.6 | 7.35 | 7.56 | +1.61% | 1,155 | 868,740 |
| 2024-08-27 | 7.59 | 7.64 | 7.41 | 7.44 | -1.98% | 1,667 | 1,249,903 |
| 2024-08-26 | 7.42 | 7.61 | 7.27 | 7.59 | +2.29% | 1,921 | 1,442,267 |
| 2024-08-23 | 7.53 | 7.53 | 7.35 | 7.42 | -1.59% | 2,285 | 1,693,725 |
| 2024-08-22 | 7.62 | 7.69 | 7.52 | 7.54 | -1.18% | 2,515 | 1,909,142 |
| 2024-08-21 | 7.62 | 7.69 | 7.57 | 7.63 | +0.13% | 2,299 | 1,748,687 |
| 2024-08-20 | 7.72 | 7.77 | 7.61 | 7.62 | -1.3% | 3,158 | 2,429,420 |
| 2024-08-19 | 8.04 | 8.08 | 7.7 | 7.72 | -5.51% | 7,965 | 6,235,144 |
| 2024-08-16 | 8.33 | 8.37 | 8.14 | 8.17 | -1.92% | 2,937 | 2,409,081 |
| 2024-08-15 | 8.32 | 8.46 | 8.22 | 8.33 | -0.48% | 4,662 | 3,892,175 |
| 2024-08-14 | 8.45 | 8.52 | 8.32 | 8.37 | -0.95% | 3,361 | 2,835,815 |
| 2024-08-13 | 8.28 | 8.47 | 8.15 | 8.45 | +2.18% | 5,708 | 4,757,608 |
| 2024-08-12 | 8.26 | 8.4 | 8.2 | 8.27 | +1.47% | 5,881 | 4,888,056 |
| 2024-08-09 | 8.13 | 8.24 | 8.13 | 8.15 | 0% | 1,494 | 1,220,593 |
| 2024-08-08 | 8.27 | 8.32 | 8.05 | 8.15 | -1.45% | 2,988 | 2,435,925 |
| 2024-08-07 | 8.09 | 8.47 | 8.01 | 8.27 | +1.72% | 7,989 | 6,609,718 |
| 2024-08-06 | 8.08 | 8.23 | 8.01 | 8.13 | +1.37% | 1,555 | 1,258,079 |
| 2024-08-05 | 8.2 | 8.28 | 7.99 | 8.02 | -1.96% | 2,932 | 2,387,708 |
| 2024-08-02 | 8.2 | 8.3 | 8.12 | 8.18 | -0.61% | 2,574 | 2,114,889 |
| 2024-08-01 | 8.15 | 8.32 | 8.15 | 8.23 | +0.24% | 2,010 | 1,657,601 |
| 2024-07-31 | 7.99 | 8.24 | 7.95 | 8.21 | +2.5% | 4,694 | 3,821,816 |
| 2024-07-30 | 7.92 | 8.01 | 7.87 | 8.01 | +0.75% | 1,703 | 1,357,907 |
| 2024-07-29 | 7.86 | 7.98 | 7.79 | 7.95 | +0.51% | 2,892 | 2,290,083 |
| 2024-07-26 | 7.74 | 7.96 | 7.74 | 7.91 | +2.33% | 3,514 | 2,769,613 |
| 2024-07-25 | 7.71 | 7.91 | 7.67 | 7.73 | +0.39% | 1,651 | 1,277,321 |
| 2024-07-24 | 7.71 | 7.9 | 7.69 | 7.7 | -0.65% | 2,679 | 2,073,330 |
| 2024-07-23 | 7.91 | 8.18 | 7.73 | 7.75 | -1.4% | 3,466 | 2,739,252 |
| 2024-07-22 | 7.86 | 8.04 | 7.79 | 7.86 | -0.25% | 2,971 | 2,335,228 |
| 2024-07-19 | 7.88 | 7.92 | 7.77 | 7.88 | +1.03% | 2,520 | 1,978,372 |
| 2024-07-18 | 7.8 | 7.93 | 7.66 | 7.8 | -0.89% | 3,532 | 2,739,347 |
| 2024-07-17 | 7.9 | 7.98 | 7.81 | 7.87 | -0.63% | 3,875 | 3,051,610 |
| 2024-07-16 | 7.9 | 7.96 | 7.84 | 7.92 | -0.13% | 2,404 | 1,897,286 |
| 2024-07-15 | 8.08 | 8.16 | 7.89 | 7.93 | -1.61% | 3,405 | 2,718,414 |
| 2024-07-12 | 8.34 | 8.34 | 7.91 | 8.06 | -0.62% | 5,318 | 4,332,756 |
| 2024-07-11 | 7.99 | 8.13 | 7.85 | 8.11 | +4.51% | 4,018 | 3,230,754 |
| 2024-07-10 | 7.84 | 8 | 7.7 | 7.76 | -2.88% | 3,563 | 2,787,155 |
| 2024-07-09 | 7.73 | 8.05 | 7.69 | 7.99 | +2.57% | 2,912 | 2,293,870 |
| 2024-07-08 | 7.97 | 8.22 | 7.77 | 7.79 | -2.26% | 4,616 | 3,647,613 |
| 2024-07-05 | 7.89 | 8.04 | 7.69 | 7.97 | +1.01% | 4,171 | 3,282,661 |
| 2024-07-04 | 8.09 | 8.21 | 7.8 | 7.89 | -2.47% | 4,845 | 3,852,843 |
| 2024-07-03 | 8.56 | 8.56 | 8.08 | 8.09 | -2.88% | 5,106 | 4,189,266 |
| 2024-07-02 | 8.32 | 8.33 | 8.07 | 8.33 | +1.46% | 3,745 | 3,079,922 |
| 2024-07-01 | 8.5 | 8.5 | 7.94 | 8.21 | +0.74% | 3,264 | 2,669,096 |
| 2024-06-28 | 8.12 | 8.27 | 8.08 | 8.15 | +0.37% | 1,936 | 1,585,753 |
| 2024-06-27 | 8.17 | 8.29 | 8.1 | 8.12 | -1.34% | 3,855 | 3,162,656 |
| 2024-06-26 | 8.35 | 8.35 | 7.65 | 8.23 | +4.71% | 5,664 | 4,558,617 |
| 2024-06-25 | 7.8 | 7.98 | 7.72 | 7.86 | +1.68% | 3,460 | 2,712,800 |
| 2024-06-24 | 8.03 | 8.07 | 7.51 | 7.73 | -4.45% | 5,837 | 4,583,905 |
| 2024-06-21 | 8.36 | 8.36 | 8.08 | 8.09 | -3.69% | 5,783 | 4,729,755 |
| 2024-06-20 | 8.26 | 8.45 | 8.15 | 8.4 | +1.69% | 6,626 | 5,547,806 |
| 2024-06-19 | 8.27 | 8.35 | 8.1 | 8.26 | +0.49% | 3,021 | 2,491,559 |
| 2024-06-18 | 8.05 | 8.27 | 7.97 | 8.22 | -1.08% | 5,483 | 4,456,967 |
| 2024-06-17 | 8.41 | 8.47 | 8.24 | 8.31 | -1.19% | 4,515 | 3,760,953 |
| 2024-06-14 | 8.63 | 8.63 | 8.38 | 8.41 | -2.55% | 6,293 | 5,323,217 |
| 2024-06-13 | 8.6 | 8.77 | 8.46 | 8.63 | +0.58% | 6,003 | 5,173,534 |
| 2024-06-12 | 8.3 | 8.62 | 8.28 | 8.58 | +3.62% | 7,258 | 6,189,299 |
| 2024-06-11 | 8.41 | 8.41 | 8.17 | 8.28 | -1.78% | 5,064 | 4,191,093 |
| 2024-06-07 | 8.06 | 8.48 | 8.06 | 8.43 | +5.38% | 8,069 | 6,738,741 |
| 2024-06-06 | 8.38 | 8.43 | 7.86 | 8 | -4.53% | 11,808 | 9,524,543 |
| 2024-06-05 | 8.65 | 8.68 | 8.37 | 8.38 | -3.01% | 6,043 | 5,140,245 |
| 2024-06-04 | 8.98 | 8.98 | 8.54 | 8.64 | -3.79% | 11,966 | 10,342,526 |
| 2024-06-03 | 9.36 | 9.37 | 8.85 | 8.98 | -3.85% | 8,229 | 7,457,292 |
| 2024-05-31 | 9.34 | 9.4 | 9.27 | 9.34 | 0% | 3,770 | 3,523,293 |
| 2024-05-30 | 9.26 | 9.46 | 9.22 | 9.34 | +1.3% | 4,320 | 4,037,599 |
| 2024-05-29 | 9.29 | 9.43 | 9.21 | 9.22 | -0.54% | 4,230 | 3,935,240 |
| 2024-05-28 | 9.36 | 9.42 | 9.22 | 9.27 | -1.07% | 5,321 | 4,950,668 |
| 2024-05-27 | 9.27 | 9.4 | 9 | 9.37 | +2.07% | 7,386 | 6,796,173 |
| 2024-05-24 | 9.52 | 9.54 | 9.18 | 9.18 | -3.57% | 8,054 | 7,507,148 |
| 2024-05-23 | 9.87 | 9.87 | 9.41 | 9.52 | -3.05% | 6,529 | 6,220,408 |
| 2024-05-22 | 9.67 | 9.86 | 9.66 | 9.82 | +1.55% | 6,346 | 6,209,211 |
| 2024-05-21 | 10.05 | 10.05 | 9.64 | 9.67 | -3.78% | 12,249 | 11,913,807 |
| 2024-05-20 | 9.83 | 10.09 | 9.81 | 10.05 | +2.76% | 11,365 | 11,334,579 |
| 2024-05-17 | 9.62 | 9.78 | 9.55 | 9.78 | +2.19% | 7,025 | 6,795,649 |
| 2024-05-16 | 9.51 | 9.66 | 9.49 | 9.57 | +0.63% | 4,830 | 4,635,651 |
| 2024-05-15 | 9.57 | 9.71 | 9.48 | 9.51 | -0.63% | 8,030 | 7,715,915 |
| 2024-05-14 | 9.64 | 9.74 | 9.46 | 9.57 | -0.73% | 10,514 | 10,064,781 |
| 2024-05-13 | 9.81 | 9.85 | 9.55 | 9.64 | -2.33% | 6,765 | 6,552,706 |
| 2024-05-10 | 10.08 | 10.14 | 9.86 | 9.87 | -1.6% | 10,445 | 10,391,274 |
| 2024-05-09 | 9.93 | 10.15 | 9.87 | 10.03 | +1.01% | 9,321 | 9,372,924 |
| 2024-05-08 | 10.05 | 10.11 | 9.85 | 9.93 | -1.1% | 11,296 | 11,251,701 |
| 2024-05-07 | 10.03 | 10.09 | 9.93 | 10.04 | +0.2% | 11,949 | 11,938,931 |
| 2024-05-06 | 9.83 | 10.2 | 9.83 | 10.02 | +2.56% | 24,652 | 24,609,142 |
| 2024-04-30 | 9.98 | 10.04 | 9.75 | 9.77 | -2.69% | 20,693 | 20,460,410 |
| 2024-04-29 | 9.71 | 10.13 | 9.71 | 10.04 | -8.73% | 35,878 | 35,794,042 |
| 2024-04-26 | 11.06 | 11.26 | 10.7 | 11 | -1.17% | 10,602 | 11,547,461 |
| 2024-04-25 | 10.43 | 11.32 | 10.33 | 11.13 | +7.23% | 19,195 | 21,002,754 |
| 2024-04-24 | 10.2 | 10.38 | 10.13 | 10.38 | +1.76% | 6,355 | 6,546,465 |
| 2024-04-23 | 10.38 | 10.54 | 10.13 | 10.2 | -1.92% | 12,128 | 12,436,712 |
| 2024-04-22 | 10.06 | 10.51 | 9.96 | 10.4 | +1.46% | 8,513 | 8,781,332 |
| 2024-04-19 | 10.35 | 10.47 | 10.13 | 10.25 | -1.82% | 9,383 | 9,650,973 |
| 2024-04-18 | 10.65 | 10.79 | 10.36 | 10.44 | -1.32% | 9,874 | 10,383,933 |
| 2024-04-17 | 9.74 | 10.64 | 9.74 | 10.58 | +8.29% | 10,785 | 11,264,762 |
| 2024-04-16 | 10.62 | 10.62 | 9.77 | 9.77 | -7.66% | 13,578 | 13,638,103 |
| 2024-04-15 | 11.6 | 11.72 | 10.39 | 10.58 | -9.57% | 16,356 | 17,780,491 |
| 2024-04-12 | 11.87 | 12.08 | 11.61 | 11.7 | -1.43% | 5,146 | 6,074,736 |
| 2024-04-11 | 11.69 | 12.19 | 11.58 | 11.87 | +1.02% | 7,238 | 8,625,567 |
| 2024-04-10 | 11.67 | 11.91 | 11.52 | 11.75 | +0.26% | 6,273 | 7,343,323 |
| 2024-04-09 | 11.7 | 11.92 | 11.61 | 11.72 | +0.17% | 7,750 | 9,089,894 |
| 2024-04-08 | 12.08 | 12.42 | 11.6 | 11.7 | -3.31% | 10,852 | 12,997,633 |
| 2024-04-03 | 12.5 | 12.55 | 11.96 | 12.1 | -3.66% | 13,218 | 16,001,559 |
| 2024-04-02 | 11.9 | 13.08 | 11.9 | 12.56 | +5.46% | 22,915 | 28,778,711 |
| 2024-04-01 | 11.34 | 12.08 | 11.34 | 11.91 | +6.91% | 20,382 | 24,079,439 |
| 2024-03-29 | 11.36 | 11.36 | 11 | 11.14 | -0.8% | 9,741 | 10,820,412 |
| 2024-03-28 | 10.77 | 11.29 | 10.74 | 11.23 | +5.74% | 15,027 | 16,738,799 |
| 2024-03-27 | 10.94 | 11 | 10.55 | 10.62 | -1.76% | 7,536 | 8,141,296 |
| 2024-03-26 | 10.81 | 10.96 | 10.59 | 10.81 | +0.28% | 6,875 | 7,371,802 |
| 2024-03-25 | 11.15 | 11.18 | 10.75 | 10.78 | -3.14% | 5,879 | 6,456,607 |
| 2024-03-22 | 11.28 | 11.44 | 11.07 | 11.13 | -1.94% | 7,249 | 8,141,341 |
| 2024-03-21 | 11.24 | 11.5 | 11.05 | 11.35 | +1.25% | 6,758 | 7,639,509 |
| 2024-03-20 | 11.28 | 11.34 | 11.12 | 11.21 | -0.09% | 5,516 | 6,189,538 |
| 2024-03-19 | 11.38 | 11.41 | 11.18 | 11.22 | -1.06% | 4,143 | 4,674,203 |
| 2024-03-18 | 11.03 | 11.42 | 10.93 | 11.34 | +3.85% | 9,627 | 10,809,622 |
| 2024-03-15 | 10.62 | 10.95 | 10.4 | 10.92 | +2.63% | 7,952 | 8,503,136 |
| 2024-03-14 | 10.55 | 10.84 | 10.46 | 10.64 | +0.85% | 7,890 | 8,408,254 |
| 2024-03-13 | 10.68 | 10.74 | 10.46 | 10.55 | -0.94% | 6,669 | 7,042,169 |
| 2024-03-12 | 10.43 | 10.67 | 10.43 | 10.65 | +2.6% | 6,817 | 7,175,985 |
| 2024-03-11 | 10.41 | 10.45 | 10.18 | 10.38 | +0.19% | 6,541 | 6,734,997 |
| 2024-03-08 | 10.11 | 10.4 | 9.91 | 10.36 | +3.7% | 11,696 | 11,925,535 |
| 2024-03-07 | 9.9 | 10.19 | 9.9 | 9.99 | +0.3% | 12,256 | 12,314,127 |
| 2024-03-06 | 9.82 | 10.03 | 9.73 | 9.96 | +0.5% | 6,314 | 6,244,925 |
| 2024-03-05 | 10 | 10.18 | 9.86 | 9.91 | -1.29% | 7,341 | 7,308,949 |
| 2024-03-04 | 10.4 | 10.4 | 9.89 | 10.04 | -3.65% | 13,468 | 13,525,586 |
| 2024-03-01 | 10.3 | 10.45 | 10.1 | 10.42 | +0.1% | 14,265 | 14,687,918 |
| 2024-02-29 | 9.95 | 10.41 | 9.77 | 10.41 | +6.01% | 19,721 | 19,796,610 |
| 2024-02-28 | 11.18 | 11.37 | 9.66 | 9.82 | -11.05% | 24,698 | 25,865,279 |
| 2024-02-27 | 10.8 | 11.13 | 10.62 | 11.04 | +1.1% | 14,998 | 16,403,364 |
| 2024-02-26 | 10.6 | 11.62 | 10.53 | 10.92 | +10.19% | 37,166 | 41,127,701 |
| 2024-02-23 | 9.65 | 9.95 | 9.52 | 9.91 | +3.23% | 7,158 | 6,977,186 |
| 2024-02-22 | 9.33 | 9.66 | 9.3 | 9.6 | +2.45% | 9,486 | 8,990,334 |
| 2024-02-21 | 9.11 | 9.55 | 8.92 | 9.37 | +3.65% | 10,009 | 9,360,801 |
| 2024-02-20 | 8.8 | 9.08 | 8.66 | 9.04 | +1.8% | 9,548 | 8,550,530 |
| 2024-02-19 | 8.56 | 9.25 | 8.56 | 8.88 | +4.23% | 13,894 | 12,394,578 |
| 2024-02-08 | 7.58 | 8.54 | 7.32 | 8.52 | +9.37% | 22,043 | 17,544,369 |
| 2024-02-07 | 8.27 | 8.27 | 7.27 | 7.79 | -5.23% | 31,512 | 24,288,551 |
| 2024-02-06 | 8.23 | 8.58 | 7.35 | 8.22 | -1.79% | 25,031 | 19,317,885 |
| 2024-02-05 | 9.46 | 9.46 | 8.19 | 8.37 | -13.26% | 22,824 | 19,718,337 |
| 2024-02-02 | 10.44 | 10.49 | 9.38 | 9.65 | -6.04% | 11,920 | 11,705,780 |
| 2024-02-01 | 10.48 | 10.66 | 10.03 | 10.27 | -1.34% | 9,561 | 9,802,680 |
| 2024-01-31 | 11.15 | 11.15 | 10.4 | 10.41 | -5.36% | 14,112 | 15,084,585 |
| 2024-01-30 | 11.6 | 11.6 | 11 | 11 | -4.6% | 8,813 | 9,952,928 |
| 2024-01-29 | 12.08 | 12.13 | 11.52 | 11.53 | -3.43% | 9,869 | 11,553,232 |
| 2024-01-26 | 12.3 | 12.72 | 11.89 | 11.94 | -2.61% | 9,840 | 12,049,920 |
| 2024-01-25 | 11.49 | 12.28 | 11.48 | 12.26 | +6.7% | 15,545 | 18,501,768 |
| 2024-01-24 | 10.99 | 11.85 | 10.99 | 11.49 | +4.55% | 12,225 | 13,900,187 |
| 2024-01-23 | 11.22 | 11.47 | 10.83 | 10.99 | -4.43% | 14,112 | 15,530,273 |
| 2024-01-22 | 12.2 | 12.22 | 11.2 | 11.5 | -5.66% | 10,249 | 12,035,602 |
| 2024-01-19 | 12.42 | 12.57 | 12.18 | 12.19 | -1.38% | 6,032 | 7,403,193 |
| 2024-01-18 | 12.6 | 12.8 | 12.12 | 12.36 | -2.14% | 12,777 | 15,737,563 |
| 2024-01-17 | 12.76 | 12.9 | 12.6 | 12.63 | -1.17% | 6,290 | 8,013,921 |
| 2024-01-16 | 12.99 | 12.99 | 12.56 | 12.78 | -0.08% | 10,427 | 13,284,175 |
| 2024-01-15 | 12.65 | 12.88 | 12.5 | 12.79 | +0.63% | 7,187 | 9,128,149 |
| 2024-01-12 | 12.62 | 12.94 | 12.62 | 12.71 | +1.03% | 9,166 | 11,702,581 |
| 2024-01-11 | 12.56 | 12.72 | 12.48 | 12.58 | 0% | 5,754 | 7,254,395 |
| 2024-01-10 | 12.7 | 12.89 | 12.48 | 12.58 | -0.94% | 5,931 | 7,517,001 |
| 2024-01-09 | 12.63 | 12.89 | 12.55 | 12.7 | +1.28% | 7,774 | 9,900,501 |
| 2024-01-08 | 12.98 | 12.99 | 12.54 | 12.54 | -2.79% | 7,338 | 9,322,163 |
| 2024-01-05 | 13.08 | 13.15 | 12.8 | 12.9 | -0.85% | 9,259 | 12,020,468 |
| 2024-01-04 | 12.96 | 13.08 | 12.9 | 13.01 | +0.39% | 5,925 | 7,692,070 |
| 2024-01-03 | 13.1 | 13.1 | 12.81 | 12.96 | -0.23% | 6,903 | 8,906,529 |
| 2024-01-02 | 12.83 | 13.03 | 12.83 | 12.99 | +1.25% | 7,460 | 9,661,380 |
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：