股票概览
8.96
-3.45%
-0.32
9.28
开盘价
9.35
最高价
8.91
最低价
177,228
成交量
数据更新至: 2024-12-31
技术指标
9.28
MA5 (5日均线)
9.30
MA10 (10日均线)
9.27
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 | 9.28 | 9.35 | 8.91 | 8.96 | -3.45% | 177,228 | 160,566,613 |
| 2024-12-30 | 9.42 | 9.49 | 9.13 | 9.28 | -1.69% | 142,333 | 132,525,545 |
| 2024-12-27 | 9.49 | 9.64 | 9.38 | 9.44 | -0.42% | 167,191 | 159,162,861 |
| 2024-12-26 | 9.22 | 9.5 | 9.16 | 9.48 | +2.71% | 161,356 | 152,194,900 |
| 2024-12-25 | 9.4 | 9.41 | 9.07 | 9.23 | -1.91% | 129,430 | 119,082,384 |
| 2024-12-24 | 9.4 | 9.55 | 9.18 | 9.41 | +0.75% | 157,432 | 147,826,687 |
| 2024-12-23 | 9.55 | 9.58 | 9.31 | 9.34 | -1.06% | 234,479 | 221,784,491 |
| 2024-12-20 | 9.25 | 9.64 | 9.15 | 9.44 | +2.16% | 244,040 | 230,555,683 |
| 2024-12-19 | 9.08 | 9.27 | 9.05 | 9.24 | +0.65% | 118,319 | 108,617,441 |
| 2024-12-18 | 8.91 | 9.31 | 8.83 | 9.18 | +3.03% | 164,421 | 150,057,702 |
| 2024-12-17 | 9.1 | 9.18 | 8.82 | 8.91 | -2.09% | 148,316 | 132,793,538 |
| 2024-12-16 | 9.23 | 9.25 | 9.05 | 9.1 | -0.76% | 129,123 | 118,123,249 |
| 2024-12-13 | 9.38 | 9.43 | 9.14 | 9.17 | -2.65% | 230,564 | 212,789,711 |
| 2024-12-12 | 9.48 | 9.52 | 9.28 | 9.42 | -0.53% | 164,286 | 154,181,456 |
| 2024-12-11 | 9.24 | 9.62 | 9.18 | 9.47 | +2.38% | 234,218 | 221,451,759 |
| 2024-12-10 | 9.5 | 9.6 | 9.22 | 9.25 | +0.87% | 170,510 | 159,777,204 |
| 2024-12-09 | 9.37 | 9.4 | 9.13 | 9.17 | -2.13% | 143,482 | 132,490,228 |
| 2024-12-06 | 9.29 | 9.42 | 9.11 | 9.37 | +0.97% | 175,864 | 163,205,842 |
| 2024-12-05 | 9.17 | 9.37 | 9.15 | 9.28 | +0.54% | 99,031 | 91,736,237 |
| 2024-12-04 | 9.46 | 9.64 | 9.18 | 9.23 | -0.97% | 149,589 | 140,581,756 |
| 2024-12-03 | 9.46 | 9.48 | 9.23 | 9.32 | -1.27% | 120,702 | 112,587,431 |
| 2024-12-02 | 9.35 | 9.55 | 9.34 | 9.44 | +0.21% | 144,926 | 136,889,326 |
| 2024-11-29 | 9.26 | 9.57 | 9.15 | 9.42 | +1.62% | 129,983 | 122,149,418 |
| 2024-11-28 | 9.3 | 9.48 | 9.26 | 9.27 | -0.75% | 100,462 | 94,045,016 |
| 2024-11-27 | 9.18 | 9.36 | 8.92 | 9.34 | +1.74% | 112,033 | 102,231,469 |
| 2024-11-26 | 9.27 | 9.4 | 9.17 | 9.18 | -1.5% | 69,620 | 64,517,742 |
| 2024-11-25 | 9.21 | 9.34 | 9 | 9.32 | +1.3% | 122,151 | 111,697,740 |
| 2024-11-22 | 9.65 | 9.78 | 9.2 | 9.2 | -4.86% | 167,493 | 158,616,926 |
| 2024-11-21 | 9.76 | 9.82 | 9.47 | 9.67 | -1.02% | 148,643 | 143,944,088 |
| 2024-11-20 | 9.62 | 9.88 | 9.5 | 9.77 | +0.83% | 202,572 | 196,613,927 |
| 2024-11-19 | 9.65 | 9.82 | 9.29 | 9.69 | +1.47% | 209,598 | 200,490,953 |
| 2024-11-18 | 9.69 | 9.87 | 9.08 | 9.55 | -1.44% | 274,743 | 258,744,928 |
| 2024-11-15 | 10.01 | 10.16 | 9.62 | 9.69 | -3.2% | 283,695 | 281,691,860 |
| 2024-11-14 | 10 | 10.24 | 9.87 | 10.01 | -0.3% | 255,198 | 255,841,834 |
| 2024-11-13 | 10.12 | 10.12 | 9.79 | 10.04 | -0.59% | 231,577 | 230,804,035 |
| 2024-11-12 | 10.52 | 10.68 | 9.95 | 10.1 | -2.88% | 367,843 | 377,193,718 |
| 2024-11-11 | 10 | 10.53 | 9.96 | 10.4 | +6.34% | 583,991 | 597,326,428 |
| 2024-11-08 | 9.5 | 10.06 | 9.43 | 9.78 | +4.49% | 448,730 | 437,192,759 |
| 2024-11-07 | 9.17 | 9.4 | 9.12 | 9.36 | +1.85% | 185,923 | 172,695,373 |
| 2024-11-06 | 9.19 | 9.36 | 9.06 | 9.19 | 0% | 236,896 | 218,720,440 |
| 2024-11-05 | 8.9 | 9.25 | 8.85 | 9.19 | +3.14% | 201,651 | 184,300,049 |
| 2024-11-04 | 8.7 | 8.94 | 8.64 | 8.91 | +2.53% | 117,864 | 104,316,913 |
| 2024-11-01 | 9.29 | 9.29 | 8.69 | 8.69 | -6.46% | 235,952 | 209,691,920 |
| 2024-10-31 | 8.88 | 9.53 | 8.79 | 9.29 | +4.62% | 288,420 | 264,185,656 |
| 2024-10-30 | 9.03 | 9.08 | 8.74 | 8.88 | -1.77% | 200,816 | 178,764,366 |
| 2024-10-29 | 9.39 | 9.42 | 9.03 | 9.04 | -3.62% | 244,440 | 225,187,191 |
| 2024-10-28 | 9.36 | 9.44 | 9.25 | 9.38 | +0.54% | 158,993 | 148,420,779 |
| 2024-10-25 | 9.26 | 9.5 | 9.12 | 9.33 | +0.97% | 241,839 | 224,237,646 |
| 2024-10-24 | 9.31 | 9.49 | 9.18 | 9.24 | -1.49% | 240,771 | 223,838,060 |
| 2024-10-23 | 9.44 | 9.6 | 9.28 | 9.38 | -0.42% | 251,719 | 237,298,957 |
| 2024-10-22 | 9.51 | 9.61 | 9.29 | 9.42 | -1.57% | 300,956 | 283,457,289 |
| 2024-10-21 | 9.71 | 10.07 | 9.46 | 9.57 | +0.42% | 516,955 | 505,668,301 |
| 2024-10-18 | 8.86 | 9.8 | 8.82 | 9.53 | +7.32% | 411,327 | 384,574,584 |
| 2024-10-17 | 8.82 | 9.12 | 8.8 | 8.88 | +1.6% | 272,140 | 243,488,829 |
| 2024-10-16 | 8.7 | 8.89 | 8.57 | 8.74 | -2.24% | 230,627 | 200,824,685 |
| 2024-10-15 | 8.77 | 9.5 | 8.66 | 8.94 | +0.9% | 457,964 | 418,652,585 |
| 2024-10-14 | 8.63 | 8.93 | 8.33 | 8.86 | +2.67% | 278,615 | 240,708,820 |
| 2024-10-11 | 9.45 | 9.46 | 8.35 | 8.63 | -9.63% | 418,420 | 365,874,979 |
| 2024-10-10 | 10.12 | 10.55 | 9.44 | 9.55 | -2.85% | 497,387 | 494,600,534 |
| 2024-10-09 | 9.66 | 10.88 | 9.3 | 9.83 | -3.34% | 713,490 | 714,409,448 |
| 2024-10-08 | 10.18 | 10.18 | 9.02 | 10.17 | +19.93% | 621,816 | 607,349,665 |
| 2024-09-30 | 7.78 | 8.54 | 7.67 | 8.48 | +13.37% | 297,517 | 243,110,403 |
| 2024-09-27 | 7.16 | 7.55 | 7.16 | 7.48 | +5.65% | 85,553 | 62,922,754 |
| 2024-09-26 | 6.84 | 7.09 | 6.83 | 7.08 | +3.51% | 78,790 | 54,956,032 |
| 2024-09-25 | 6.83 | 7.02 | 6.82 | 6.84 | +0.15% | 67,082 | 46,462,263 |
| 2024-09-24 | 6.56 | 6.85 | 6.5 | 6.83 | +4.92% | 68,397 | 45,764,562 |
| 2024-09-23 | 6.55 | 6.61 | 6.46 | 6.51 | -0.61% | 26,795 | 17,509,020 |
| 2024-09-20 | 6.61 | 6.62 | 6.48 | 6.55 | -0.76% | 30,194 | 19,792,156 |
| 2024-09-19 | 6.52 | 6.73 | 6.45 | 6.6 | +2.33% | 48,706 | 32,099,633 |
| 2024-09-18 | 6.58 | 6.6 | 6.37 | 6.45 | -1.68% | 27,924 | 18,062,520 |
| 2024-09-13 | 6.75 | 6.75 | 6.53 | 6.56 | -2.09% | 28,706 | 19,018,308 |
| 2024-09-12 | 6.65 | 6.8 | 6.65 | 6.7 | +0.15% | 28,035 | 18,889,175 |
| 2024-09-11 | 6.71 | 6.74 | 6.64 | 6.69 | -0.45% | 29,422 | 19,704,396 |
| 2024-09-10 | 6.68 | 6.73 | 6.51 | 6.72 | +1.05% | 41,508 | 27,439,596 |
| 2024-09-09 | 6.7 | 6.78 | 6.64 | 6.65 | -1.48% | 31,359 | 21,025,463 |
| 2024-09-06 | 6.89 | 6.91 | 6.73 | 6.75 | -2.03% | 39,086 | 26,545,165 |
| 2024-09-05 | 6.87 | 6.97 | 6.83 | 6.89 | +1.03% | 32,273 | 22,250,829 |
| 2024-09-04 | 6.8 | 6.93 | 6.73 | 6.82 | 0% | 42,874 | 29,293,339 |
| 2024-09-03 | 6.81 | 6.92 | 6.76 | 6.82 | +0.74% | 32,190 | 21,992,201 |
| 2024-09-02 | 7.04 | 7.09 | 6.76 | 6.77 | -3.84% | 61,044 | 42,262,846 |
| 2024-08-30 | 6.86 | 7.12 | 6.82 | 7.04 | +2.62% | 70,304 | 49,464,907 |
| 2024-08-29 | 6.64 | 6.92 | 6.6 | 6.86 | +3.16% | 49,512 | 33,607,681 |
| 2024-08-28 | 6.57 | 6.7 | 6.54 | 6.65 | +1.06% | 24,778 | 16,423,267 |
| 2024-08-27 | 6.68 | 6.7 | 6.57 | 6.58 | -1.79% | 29,883 | 19,777,474 |
| 2024-08-26 | 6.67 | 6.8 | 6.66 | 6.7 | 0% | 29,826 | 20,107,391 |
| 2024-08-23 | 6.69 | 6.73 | 6.6 | 6.7 | 0% | 30,602 | 20,411,538 |
| 2024-08-22 | 6.88 | 6.91 | 6.66 | 6.7 | -2.62% | 53,402 | 36,032,660 |
| 2024-08-21 | 6.86 | 6.97 | 6.85 | 6.88 | -0.29% | 26,337 | 18,172,643 |
| 2024-08-20 | 7.01 | 7.09 | 6.87 | 6.9 | -1.85% | 42,705 | 29,588,302 |
| 2024-08-19 | 7.06 | 7.15 | 6.97 | 7.03 | -0.57% | 43,296 | 30,595,518 |
| 2024-08-16 | 7.06 | 7.17 | 7.06 | 7.07 | 0% | 48,753 | 34,623,159 |
| 2024-08-15 | 7.02 | 7.21 | 6.92 | 7.07 | +1% | 73,975 | 52,486,352 |
| 2024-08-14 | 7.15 | 7.15 | 7 | 7 | -2.1% | 48,892 | 34,525,510 |
| 2024-08-13 | 7.12 | 7.15 | 7.06 | 7.15 | +0.85% | 37,058 | 26,330,952 |
| 2024-08-12 | 7.16 | 7.17 | 7.06 | 7.09 | -0.98% | 43,899 | 31,182,509 |
| 2024-08-09 | 7.3 | 7.44 | 7.16 | 7.16 | -0.83% | 66,124 | 48,163,904 |
| 2024-08-08 | 7.13 | 7.35 | 7.05 | 7.22 | +1.26% | 89,352 | 64,278,868 |
| 2024-08-07 | 7.27 | 7.29 | 7.08 | 7.13 | -4.55% | 128,822 | 92,304,774 |
| 2024-08-06 | 7.41 | 7.48 | 7.23 | 7.47 | +2.05% | 112,958 | 83,045,937 |
| 2024-08-05 | 7.51 | 7.55 | 7.3 | 7.32 | -3.05% | 133,684 | 99,000,144 |
| 2024-08-02 | 8.01 | 8.03 | 7.52 | 7.55 | -6.21% | 162,732 | 125,223,450 |
| 2024-08-01 | 7.93 | 8.25 | 7.88 | 8.05 | +0.12% | 313,861 | 251,874,226 |
| 2024-07-31 | 7.12 | 8.38 | 7.08 | 8.04 | +13.88% | 375,162 | 294,856,402 |
| 2024-07-30 | 6.91 | 7.1 | 6.8 | 7.06 | +1.88% | 74,830 | 52,370,118 |
| 2024-07-29 | 6.9 | 6.97 | 6.73 | 6.93 | +0.58% | 76,282 | 52,304,501 |
| 2024-07-26 | 6.82 | 6.91 | 6.76 | 6.89 | +1.32% | 70,481 | 48,236,566 |
| 2024-07-25 | 6.91 | 7.01 | 6.78 | 6.8 | -1.73% | 94,938 | 65,262,331 |
| 2024-07-24 | 7.12 | 7.19 | 6.91 | 6.92 | -1.98% | 93,513 | 65,513,975 |
| 2024-07-23 | 7.47 | 7.49 | 7.04 | 7.06 | -5.87% | 149,171 | 107,695,946 |
| 2024-07-22 | 7.66 | 7.76 | 7.45 | 7.5 | -1.96% | 151,980 | 115,155,504 |
| 2024-07-19 | 7.65 | 7.86 | 7.57 | 7.65 | 0% | 182,892 | 140,909,069 |
| 2024-07-18 | 8.01 | 8.03 | 7.6 | 7.65 | -5.2% | 131,215 | 101,667,784 |
| 2024-07-17 | 8.34 | 8.35 | 7.98 | 8.07 | -3% | 97,990 | 79,636,359 |
| 2024-07-16 | 8.3 | 8.38 | 8.11 | 8.32 | +0.85% | 41,997 | 34,695,012 |
| 2024-07-15 | 8.39 | 8.41 | 8.23 | 8.25 | -1.43% | 42,427 | 35,239,105 |
| 2024-07-12 | 8.37 | 8.44 | 8.28 | 8.37 | -0.24% | 42,108 | 35,168,999 |
| 2024-07-11 | 8.37 | 8.45 | 8.24 | 8.39 | +1.7% | 64,881 | 54,211,546 |
| 2024-07-10 | 8.14 | 8.27 | 8.1 | 8.25 | +0.73% | 66,033 | 54,164,989 |
| 2024-07-09 | 7.8 | 8.26 | 7.73 | 8.19 | +5% | 93,796 | 75,699,441 |
| 2024-07-08 | 7.96 | 8.09 | 7.77 | 7.8 | -2.01% | 55,574 | 44,116,610 |
| 2024-07-05 | 7.88 | 8.06 | 7.82 | 7.96 | +0.25% | 38,680 | 30,740,288 |
| 2024-07-04 | 8.07 | 8.16 | 7.8 | 7.94 | -2.22% | 54,264 | 43,304,396 |
| 2024-07-03 | 8.06 | 8.21 | 7.94 | 8.12 | +0.37% | 57,686 | 46,615,205 |
| 2024-07-02 | 8.33 | 8.38 | 8.05 | 8.09 | -3.11% | 70,025 | 57,222,778 |
| 2024-07-01 | 8.46 | 8.52 | 8.05 | 8.35 | -1.53% | 107,920 | 89,022,011 |
| 2024-06-28 | 8.45 | 8.65 | 8.32 | 8.48 | +0.71% | 76,023 | 64,753,705 |
| 2024-06-27 | 8.54 | 8.93 | 8.39 | 8.42 | -2.09% | 84,667 | 73,220,837 |
| 2024-06-26 | 8.42 | 8.65 | 8.26 | 8.6 | +2.5% | 66,390 | 55,945,082 |
| 2024-06-25 | 8.61 | 8.61 | 8.3 | 8.39 | -2.21% | 81,304 | 68,512,891 |
| 2024-06-24 | 8.88 | 8.93 | 8.56 | 8.58 | -3.27% | 111,261 | 96,793,212 |
| 2024-06-21 | 8.81 | 8.95 | 8.64 | 8.87 | -0.78% | 98,708 | 86,952,054 |
| 2024-06-20 | 8.82 | 9.21 | 8.82 | 8.94 | +0.68% | 159,808 | 144,386,975 |
| 2024-06-19 | 9.05 | 9.07 | 8.71 | 8.88 | -1.55% | 126,359 | 111,632,382 |
| 2024-06-18 | 9.17 | 9.2 | 8.97 | 9.02 | -0.66% | 124,263 | 112,994,273 |
| 2024-06-17 | 8.9 | 9.16 | 8.86 | 9.08 | +1.34% | 112,956 | 102,641,166 |
| 2024-06-14 | 9.04 | 9.11 | 8.91 | 8.96 | -1.32% | 119,457 | 107,390,340 |
| 2024-06-13 | 8.95 | 9.27 | 8.88 | 9.08 | +1.68% | 137,758 | 125,324,931 |
| 2024-06-12 | 8.91 | 9.08 | 8.87 | 8.93 | 0% | 121,287 | 108,678,490 |
| 2024-06-11 | 8.38 | 8.99 | 8.26 | 8.93 | +7.33% | 153,414 | 133,903,131 |
| 2024-06-07 | 8.42 | 8.53 | 8.25 | 8.32 | -0.83% | 59,696 | 49,944,287 |
| 2024-06-06 | 8.64 | 8.75 | 8.23 | 8.39 | -4% | 86,684 | 73,361,291 |
| 2024-06-05 | 8.8 | 9.01 | 8.72 | 8.74 | -1.8% | 66,691 | 59,054,098 |
| 2024-06-04 | 8.84 | 8.92 | 8.74 | 8.9 | -0.78% | 84,934 | 75,007,665 |
| 2024-06-03 | 8.83 | 8.98 | 8.65 | 8.97 | +2.28% | 160,999 | 142,833,798 |
| 2024-05-31 | 8.6 | 8.86 | 8.55 | 8.77 | +1.98% | 115,395 | 100,694,743 |
| 2024-05-30 | 8.41 | 8.66 | 8.37 | 8.6 | +1.18% | 87,337 | 74,950,892 |
| 2024-05-29 | 8.51 | 8.59 | 8.39 | 8.5 | -0.47% | 72,749 | 61,785,334 |
| 2024-05-28 | 8.52 | 8.71 | 8.51 | 8.54 | -0.47% | 117,377 | 101,049,236 |
| 2024-05-27 | 8.42 | 8.63 | 8.17 | 8.58 | +1.54% | 135,727 | 113,859,392 |
| 2024-05-24 | 8.39 | 8.49 | 8.15 | 8.45 | +0.48% | 119,924 | 100,166,484 |
| 2024-05-23 | 8.53 | 8.64 | 8.37 | 8.41 | -1.64% | 95,450 | 80,735,954 |
| 2024-05-22 | 8.13 | 8.6 | 8.09 | 8.55 | +5.82% | 184,877 | 155,453,775 |
| 2024-05-21 | 8.05 | 8.14 | 7.97 | 8.08 | -0.12% | 52,245 | 41,971,505 |
| 2024-05-20 | 8.08 | 8.24 | 8.01 | 8.09 | +0.25% | 81,179 | 65,936,621 |
| 2024-05-17 | 7.91 | 8.09 | 7.82 | 8.07 | +1.64% | 63,574 | 50,789,245 |
| 2024-05-16 | 7.9 | 8.18 | 7.9 | 7.94 | +0.38% | 76,099 | 61,033,005 |
| 2024-05-15 | 8.23 | 8.23 | 7.89 | 7.91 | -3.42% | 74,803 | 60,008,688 |
| 2024-05-14 | 8.12 | 8.32 | 8.1 | 8.19 | +0.37% | 67,383 | 55,108,676 |
| 2024-05-13 | 8.37 | 8.37 | 8.1 | 8.16 | -2.86% | 76,203 | 62,565,736 |
| 2024-05-10 | 8.68 | 8.8 | 8.37 | 8.4 | -3.67% | 114,323 | 97,391,806 |
| 2024-05-09 | 8.25 | 8.92 | 8.25 | 8.72 | +5.7% | 200,586 | 175,381,908 |
| 2024-05-08 | 8.42 | 8.52 | 8.17 | 8.25 | -2.37% | 96,610 | 80,140,578 |
| 2024-05-07 | 8.48 | 8.58 | 8.42 | 8.45 | -0.82% | 79,631 | 67,520,183 |
| 2024-05-06 | 8.31 | 8.53 | 8.26 | 8.52 | +3.27% | 107,996 | 90,744,593 |
| 2024-04-30 | 8.28 | 8.35 | 8.08 | 8.25 | -0.96% | 85,921 | 70,557,218 |
| 2024-04-29 | 8.1 | 8.4 | 8 | 8.33 | +3.74% | 90,411 | 74,791,228 |
| 2024-04-26 | 8.08 | 8.1 | 7.88 | 8.03 | +0.63% | 106,107 | 85,148,381 |
| 2024-04-25 | 7.76 | 8.2 | 7.69 | 7.98 | +2.18% | 120,305 | 96,151,084 |
| 2024-04-24 | 7.57 | 7.82 | 7.5 | 7.81 | +3.17% | 99,736 | 76,528,183 |
| 2024-04-23 | 7.76 | 7.87 | 7.48 | 7.57 | -5.02% | 153,558 | 116,312,339 |
| 2024-04-22 | 7.48 | 8.04 | 7.36 | 7.97 | +5.42% | 114,751 | 89,379,386 |
| 2024-04-19 | 7.83 | 7.84 | 7.46 | 7.56 | -3.94% | 85,512 | 64,910,793 |
| 2024-04-18 | 7.66 | 7.99 | 7.46 | 7.87 | +2.61% | 91,117 | 71,000,751 |
| 2024-04-17 | 7.24 | 7.71 | 7.24 | 7.67 | +6.68% | 87,515 | 66,186,903 |
| 2024-04-16 | 7.54 | 7.61 | 7.16 | 7.19 | -5.27% | 75,335 | 55,033,797 |
| 2024-04-15 | 7.76 | 7.9 | 7.45 | 7.59 | -2.32% | 75,947 | 57,933,430 |
| 2024-04-12 | 7.81 | 7.93 | 7.73 | 7.77 | -0.38% | 46,850 | 36,640,431 |
| 2024-04-11 | 7.8 | 7.92 | 7.76 | 7.8 | -0.26% | 49,520 | 38,845,701 |
| 2024-04-10 | 8.08 | 8.1 | 7.76 | 7.82 | -3.22% | 59,789 | 46,998,939 |
| 2024-04-09 | 7.92 | 8.09 | 7.9 | 8.08 | +2.15% | 42,221 | 33,815,590 |
| 2024-04-08 | 8.17 | 8.22 | 7.9 | 7.91 | -3.18% | 50,014 | 40,118,651 |
| 2024-04-03 | 8.24 | 8.29 | 8.04 | 8.17 | -0.73% | 59,055 | 48,243,099 |
| 2024-04-02 | 8.3 | 8.36 | 8.15 | 8.23 | -0.96% | 60,444 | 49,665,334 |
| 2024-04-01 | 8.1 | 8.33 | 8.07 | 8.31 | +2.97% | 70,159 | 57,819,114 |
| 2024-03-29 | 8 | 8.07 | 7.83 | 8.07 | +1.38% | 64,393 | 51,103,133 |
| 2024-03-28 | 7.81 | 8.09 | 7.76 | 7.96 | +2.05% | 68,596 | 54,419,428 |
| 2024-03-27 | 8.09 | 8.1 | 7.78 | 7.8 | -3.11% | 91,180 | 72,735,911 |
| 2024-03-26 | 8.21 | 8.39 | 7.94 | 8.05 | -1.59% | 95,528 | 77,745,066 |
| 2024-03-25 | 8.77 | 8.79 | 8.17 | 8.18 | -7.05% | 129,004 | 108,459,253 |
| 2024-03-22 | 8.96 | 9.04 | 8.8 | 8.8 | -1.57% | 68,900 | 61,282,777 |
| 2024-03-21 | 8.99 | 9.16 | 8.85 | 8.94 | -0.67% | 83,039 | 74,786,939 |
| 2024-03-20 | 9.06 | 9.13 | 8.95 | 9 | -0.55% | 91,148 | 82,222,118 |
| 2024-03-19 | 8.94 | 9.18 | 8.9 | 9.05 | +1.12% | 95,199 | 86,401,293 |
| 2024-03-18 | 8.77 | 8.97 | 8.72 | 8.95 | +2.29% | 95,966 | 85,265,535 |
| 2024-03-15 | 8.72 | 8.76 | 8.59 | 8.75 | +0.46% | 48,756 | 42,244,320 |
| 2024-03-14 | 8.95 | 8.96 | 8.61 | 8.71 | -2.46% | 66,058 | 57,915,104 |
| 2024-03-13 | 8.94 | 9.08 | 8.88 | 8.93 | 0% | 72,434 | 64,969,445 |
| 2024-03-12 | 8.88 | 9.03 | 8.84 | 8.93 | +0.68% | 61,178 | 54,555,638 |
| 2024-03-11 | 8.75 | 8.88 | 8.62 | 8.87 | +1.26% | 64,906 | 56,987,789 |
| 2024-03-08 | 8.67 | 8.8 | 8.53 | 8.76 | +1.86% | 83,637 | 72,433,291 |
| 2024-03-07 | 8.8 | 8.88 | 8.6 | 8.6 | -2.05% | 74,733 | 65,167,481 |
| 2024-03-06 | 8.9 | 8.96 | 8.58 | 8.78 | -1.79% | 104,960 | 91,797,457 |
| 2024-03-05 | 9.03 | 9.1 | 8.71 | 8.94 | -1.11% | 124,547 | 110,901,844 |
| 2024-03-04 | 9.08 | 9.12 | 8.83 | 9.04 | -0.11% | 97,051 | 86,999,032 |
| 2024-03-01 | 8.94 | 9.11 | 8.85 | 9.05 | +1.12% | 90,893 | 81,749,468 |
| 2024-02-29 | 8.57 | 8.96 | 8.57 | 8.95 | +4.68% | 119,528 | 105,683,792 |
| 2024-02-28 | 9.11 | 9.35 | 8.55 | 8.55 | -6.46% | 152,387 | 136,619,990 |
| 2024-02-27 | 8.9 | 9.15 | 8.78 | 9.14 | +2.7% | 114,389 | 102,882,843 |
| 2024-02-26 | 8.89 | 9.1 | 8.81 | 8.9 | +0.23% | 117,104 | 104,440,403 |
| 2024-02-23 | 8.9 | 8.9 | 8.65 | 8.88 | 0% | 76,548 | 67,131,325 |
| 2024-02-22 | 8.88 | 8.97 | 8.73 | 8.88 | +1.37% | 72,128 | 63,941,042 |
| 2024-02-21 | 8.65 | 9.1 | 8.61 | 8.76 | 0% | 104,524 | 92,319,996 |
| 2024-02-20 | 8.95 | 8.95 | 8.65 | 8.76 | -1.13% | 64,271 | 56,264,334 |
| 2024-02-19 | 8.83 | 9.19 | 8.64 | 8.86 | +1.84% | 116,493 | 103,284,896 |
| 2024-02-08 | 8.52 | 8.84 | 8.42 | 8.7 | +4.32% | 130,107 | 113,097,707 |
| 2024-02-07 | 7.86 | 8.65 | 7.76 | 8.34 | +6.65% | 136,269 | 114,378,679 |
| 2024-02-06 | 7.12 | 7.84 | 6.89 | 7.82 | +9.22% | 104,698 | 77,502,507 |
| 2024-02-05 | 7.42 | 7.44 | 6.84 | 7.16 | -3.24% | 108,981 | 77,447,194 |
| 2024-02-02 | 7.76 | 7.84 | 7.26 | 7.4 | -5.01% | 90,354 | 68,094,500 |
| 2024-02-01 | 7.85 | 7.96 | 7.63 | 7.79 | -1.27% | 83,556 | 65,259,043 |
| 2024-01-31 | 8.15 | 8.27 | 7.89 | 7.89 | -2.35% | 90,789 | 73,315,287 |
| 2024-01-30 | 8.3 | 8.38 | 8.07 | 8.08 | -3% | 88,314 | 72,462,412 |
| 2024-01-29 | 8.57 | 8.81 | 8.33 | 8.33 | -2.8% | 56,439 | 47,633,621 |
| 2024-01-26 | 8.88 | 8.94 | 8.54 | 8.57 | -4.14% | 75,454 | 66,117,081 |
| 2024-01-25 | 8.42 | 9.04 | 8.27 | 8.94 | +5.8% | 104,962 | 92,006,201 |
| 2024-01-24 | 8.37 | 8.46 | 8.06 | 8.45 | +1.93% | 81,269 | 67,066,298 |
| 2024-01-23 | 8.22 | 8.41 | 8.07 | 8.29 | +0.85% | 83,390 | 68,843,017 |
| 2024-01-22 | 8.65 | 8.73 | 8.15 | 8.22 | -5.3% | 84,243 | 71,509,782 |
| 2024-01-19 | 8.76 | 8.88 | 8.68 | 8.68 | -1.03% | 72,706 | 63,625,432 |
| 2024-01-18 | 8.83 | 8.99 | 8.56 | 8.77 | -0.57% | 129,829 | 113,191,101 |
| 2024-01-17 | 9.1 | 9.13 | 8.82 | 8.82 | -2.97% | 59,452 | 53,237,907 |
| 2024-01-16 | 9.17 | 9.26 | 8.99 | 9.09 | -0.87% | 49,352 | 44,786,433 |
| 2024-01-15 | 9.06 | 9.31 | 9.01 | 9.17 | +1.33% | 72,851 | 66,835,242 |
| 2024-01-12 | 9.38 | 9.38 | 9.05 | 9.05 | -3.62% | 67,305 | 61,832,572 |
| 2024-01-11 | 9.28 | 9.43 | 9.22 | 9.39 | +0.86% | 53,709 | 50,140,035 |
| 2024-01-10 | 9.49 | 9.55 | 9.28 | 9.31 | -2% | 49,075 | 46,056,726 |
| 2024-01-09 | 9.53 | 9.66 | 9.4 | 9.5 | 0% | 42,027 | 40,022,173 |
| 2024-01-08 | 9.8 | 9.81 | 9.48 | 9.5 | -3.36% | 49,260 | 47,125,779 |
| 2024-01-05 | 9.9 | 10.06 | 9.73 | 9.83 | -0.91% | 49,428 | 48,922,805 |
| 2024-01-04 | 10.16 | 10.16 | 9.89 | 9.92 | -2.07% | 61,705 | 61,499,772 |
| 2024-01-03 | 10.24 | 10.26 | 10.02 | 10.13 | -1.27% | 53,002 | 53,668,430 |
| 2024-01-02 | 10.58 | 10.58 | 10.24 | 10.26 | -2.75% | 64,736 | 67,089,473 |
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：