股票概览
8.63
-3.03%
-0.27
8.88
开盘价
8.98
最高价
8.61
最低价
11,812
成交量
数据更新至: 2024-12-31
技术指标
8.82
MA5 (5日均线)
9.06
MA10 (10日均线)
9.56
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 | 8.88 | 8.98 | 8.61 | 8.63 | -3.03% | 11,812 | 10,322,302 |
| 2024-12-30 | 8.99 | 8.99 | 8.7 | 8.9 | -0.78% | 11,289 | 9,984,226 |
| 2024-12-27 | 8.94 | 9.11 | 8.82 | 8.97 | +1.24% | 8,969 | 8,073,904 |
| 2024-12-26 | 8.76 | 8.99 | 8.76 | 8.86 | +1.14% | 8,149 | 7,240,725 |
| 2024-12-25 | 9 | 9.01 | 8.61 | 8.76 | -2.67% | 8,973 | 7,836,015 |
| 2024-12-24 | 9.17 | 9.18 | 8.83 | 9 | -0.11% | 13,538 | 12,159,867 |
| 2024-12-23 | 9.53 | 9.57 | 8.96 | 9.01 | -5.56% | 18,689 | 17,178,591 |
| 2024-12-20 | 9.44 | 9.65 | 9.33 | 9.54 | +1.17% | 9,323 | 8,889,885 |
| 2024-12-19 | 9.38 | 9.52 | 9.31 | 9.43 | -0.63% | 11,499 | 10,835,449 |
| 2024-12-18 | 9.58 | 9.58 | 9.23 | 9.49 | +0.42% | 12,969 | 12,251,596 |
| 2024-12-17 | 10.09 | 10.16 | 9.43 | 9.45 | -6.62% | 19,407 | 18,815,788 |
| 2024-12-16 | 10.15 | 10.24 | 10.05 | 10.12 | -0.1% | 9,380 | 9,509,045 |
| 2024-12-13 | 10.35 | 10.35 | 10.12 | 10.13 | -2.03% | 10,062 | 10,263,347 |
| 2024-12-12 | 10.17 | 10.35 | 10.11 | 10.34 | +2.17% | 14,351 | 14,702,504 |
| 2024-12-11 | 10.05 | 10.2 | 10.05 | 10.12 | +0.3% | 8,153 | 8,277,021 |
| 2024-12-10 | 10.42 | 10.42 | 10.08 | 10.09 | -0.69% | 15,832 | 16,242,884 |
| 2024-12-09 | 10.25 | 10.3 | 10.08 | 10.16 | -0.39% | 11,398 | 11,616,504 |
| 2024-12-06 | 10.11 | 10.25 | 10 | 10.2 | +0.99% | 16,743 | 17,005,572 |
| 2024-12-05 | 9.92 | 10.15 | 9.92 | 10.1 | +1.1% | 13,094 | 13,193,165 |
| 2024-12-04 | 10.06 | 10.17 | 9.91 | 9.99 | -0.7% | 14,845 | 14,876,331 |
| 2024-12-03 | 10.04 | 10.17 | 9.92 | 10.06 | +0.3% | 11,375 | 11,449,521 |
| 2024-12-02 | 9.9 | 10.07 | 9.84 | 10.03 | +1.83% | 12,766 | 12,778,051 |
| 2024-11-29 | 9.69 | 9.95 | 9.67 | 9.85 | +1.23% | 12,456 | 12,229,921 |
| 2024-11-28 | 9.68 | 9.9 | 9.66 | 9.73 | -0.1% | 11,051 | 10,790,471 |
| 2024-11-27 | 9.68 | 9.8 | 9.27 | 9.74 | +0.62% | 17,775 | 16,842,544 |
| 2024-11-26 | 9.85 | 9.95 | 9.67 | 9.68 | -1.63% | 11,749 | 11,531,284 |
| 2024-11-25 | 9.76 | 9.87 | 9.69 | 9.84 | +0.82% | 13,464 | 13,179,483 |
| 2024-11-22 | 10.09 | 10.16 | 9.73 | 9.76 | -3.27% | 12,002 | 11,943,513 |
| 2024-11-21 | 9.96 | 10.18 | 9.91 | 10.09 | +1.1% | 13,790 | 13,856,338 |
| 2024-11-20 | 9.87 | 10.07 | 9.79 | 9.98 | +1.01% | 15,561 | 15,518,097 |
| 2024-11-19 | 9.75 | 9.95 | 9.57 | 9.88 | +1.23% | 14,622 | 14,310,246 |
| 2024-11-18 | 9.98 | 10.14 | 9.72 | 9.76 | -2.2% | 20,768 | 20,460,137 |
| 2024-11-15 | 9.91 | 10.23 | 9.82 | 9.98 | -0.3% | 20,624 | 20,777,725 |
| 2024-11-14 | 10.22 | 10.49 | 10.01 | 10.01 | -1.96% | 32,991 | 33,696,496 |
| 2024-11-13 | 9.9 | 10.21 | 9.81 | 10.21 | +2.1% | 23,717 | 23,772,432 |
| 2024-11-12 | 9.99 | 10.17 | 9.87 | 10 | +0.91% | 32,068 | 32,122,560 |
| 2024-11-11 | 9.59 | 9.92 | 9.58 | 9.91 | +3.12% | 28,418 | 27,810,279 |
| 2024-11-08 | 9.69 | 9.78 | 9.55 | 9.61 | -0.31% | 15,089 | 14,547,742 |
| 2024-11-07 | 9.33 | 9.64 | 9.33 | 9.64 | +2.12% | 20,232 | 19,284,723 |
| 2024-11-06 | 9.41 | 9.49 | 9.33 | 9.44 | +0.53% | 17,993 | 16,931,047 |
| 2024-11-05 | 9.13 | 9.44 | 9.13 | 9.39 | +2.4% | 19,517 | 18,208,392 |
| 2024-11-04 | 9.01 | 9.21 | 8.95 | 9.17 | +1.89% | 9,241 | 8,442,760 |
| 2024-11-01 | 9.26 | 9.46 | 9 | 9 | -3.95% | 17,075 | 15,672,440 |
| 2024-10-31 | 9.1 | 9.7 | 9.1 | 9.37 | +2.74% | 22,422 | 21,182,039 |
| 2024-10-30 | 9.22 | 9.34 | 9.1 | 9.12 | -1.94% | 15,498 | 14,241,315 |
| 2024-10-29 | 9.54 | 9.77 | 9.21 | 9.3 | -2.62% | 21,399 | 20,206,743 |
| 2024-10-28 | 9.28 | 9.69 | 9.28 | 9.55 | +2.47% | 27,578 | 26,219,116 |
| 2024-10-25 | 9.17 | 9.33 | 9.17 | 9.32 | +1.41% | 14,825 | 13,763,043 |
| 2024-10-24 | 9.15 | 9.24 | 9.12 | 9.19 | -0.22% | 6,584 | 6,054,558 |
| 2024-10-23 | 9.16 | 9.27 | 9.15 | 9.21 | -0.32% | 12,362 | 11,398,099 |
| 2024-10-22 | 9.21 | 9.3 | 9.13 | 9.24 | +0.22% | 16,783 | 15,458,885 |
| 2024-10-21 | 9.18 | 9.32 | 9.11 | 9.22 | +0.44% | 18,938 | 17,466,695 |
| 2024-10-18 | 9.09 | 9.28 | 8.99 | 9.18 | +1.55% | 20,805 | 19,059,357 |
| 2024-10-17 | 9.28 | 9.28 | 9.04 | 9.04 | -0.99% | 10,176 | 9,309,589 |
| 2024-10-16 | 9.18 | 9.23 | 9.02 | 9.13 | -0.22% | 9,518 | 8,708,612 |
| 2024-10-15 | 9.32 | 9.41 | 9.15 | 9.15 | -1.93% | 15,754 | 14,594,473 |
| 2024-10-14 | 9.06 | 9.35 | 9.06 | 9.33 | +1.97% | 16,144 | 14,935,755 |
| 2024-10-11 | 9.28 | 9.4 | 9.05 | 9.15 | -0.97% | 20,467 | 18,886,729 |
| 2024-10-10 | 9.22 | 9.41 | 8.81 | 9.24 | +5% | 30,360 | 28,036,605 |
| 2024-10-09 | 9.75 | 9.82 | 8.65 | 8.8 | -12.61% | 33,584 | 31,263,328 |
| 2024-10-08 | 10.98 | 10.98 | 9.68 | 10.07 | +5.89% | 57,206 | 58,416,699 |
| 2024-09-30 | 9 | 9.68 | 8.7 | 9.51 | +10.32% | 47,133 | 43,692,653 |
| 2024-09-27 | 8.42 | 8.64 | 8.39 | 8.62 | +3.11% | 8,478 | 7,214,095 |
| 2024-09-26 | 8.22 | 8.39 | 8.22 | 8.36 | +1.7% | 6,213 | 5,169,578 |
| 2024-09-25 | 8.28 | 8.39 | 8.2 | 8.22 | +0.24% | 7,182 | 5,965,031 |
| 2024-09-24 | 8.14 | 8.22 | 8.02 | 8.2 | +1.61% | 5,442 | 4,430,906 |
| 2024-09-23 | 8.04 | 8.12 | 8.01 | 8.07 | -0.37% | 3,286 | 2,651,377 |
| 2024-09-20 | 8.25 | 8.3 | 8.01 | 8.1 | -2.53% | 7,214 | 5,866,858 |
| 2024-09-19 | 7.9 | 8.43 | 7.82 | 8.31 | +6.13% | 17,546 | 14,301,709 |
| 2024-09-18 | 7.86 | 7.89 | 7.68 | 7.83 | -0.38% | 3,550 | 2,769,442 |
| 2024-09-13 | 7.94 | 8.14 | 7.83 | 7.86 | -0.63% | 5,961 | 4,762,989 |
| 2024-09-12 | 8.08 | 8.09 | 7.88 | 7.91 | -2.1% | 3,677 | 2,932,022 |
| 2024-09-11 | 8 | 8.16 | 7.93 | 8.08 | +1% | 7,115 | 5,729,299 |
| 2024-09-10 | 7.7 | 8.05 | 7.67 | 8 | +3.9% | 12,681 | 9,978,423 |
| 2024-09-09 | 7.45 | 7.81 | 7.44 | 7.7 | +2.94% | 9,404 | 7,183,424 |
| 2024-09-06 | 7.58 | 7.67 | 7.44 | 7.48 | -1.06% | 4,876 | 3,689,894 |
| 2024-09-05 | 7.45 | 7.62 | 7.45 | 7.56 | +1.07% | 2,897 | 2,188,763 |
| 2024-09-04 | 7.52 | 7.58 | 7.43 | 7.48 | -0.53% | 3,078 | 2,314,141 |
| 2024-09-03 | 7.38 | 7.61 | 7.38 | 7.52 | +1.62% | 3,528 | 2,660,821 |
| 2024-09-02 | 7.52 | 7.57 | 7.4 | 7.4 | -1.73% | 5,693 | 4,260,986 |
| 2024-08-30 | 7.28 | 7.63 | 7.28 | 7.53 | +2.45% | 6,952 | 5,234,934 |
| 2024-08-29 | 7.14 | 7.37 | 7.14 | 7.35 | +2.08% | 4,922 | 3,584,463 |
| 2024-08-28 | 7.1 | 7.28 | 7.01 | 7.2 | +1.41% | 3,858 | 2,765,409 |
| 2024-08-27 | 7.23 | 7.23 | 7.06 | 7.1 | -1.93% | 5,954 | 4,237,602 |
| 2024-08-26 | 7.1 | 7.35 | 7.04 | 7.24 | +2.84% | 6,511 | 4,715,655 |
| 2024-08-23 | 7.14 | 7.15 | 7.02 | 7.04 | -1.4% | 5,937 | 4,200,420 |
| 2024-08-22 | 7.31 | 7.31 | 7.12 | 7.14 | -1.79% | 5,112 | 3,686,738 |
| 2024-08-21 | 7.29 | 7.35 | 7.24 | 7.27 | -0.14% | 3,462 | 2,522,808 |
| 2024-08-20 | 7.52 | 7.53 | 7.24 | 7.28 | -3.19% | 7,158 | 5,244,798 |
| 2024-08-19 | 7.55 | 7.62 | 7.42 | 7.52 | +0.53% | 3,733 | 2,812,256 |
| 2024-08-16 | 7.64 | 7.7 | 7.48 | 7.48 | -1.71% | 4,100 | 3,096,639 |
| 2024-08-15 | 7.66 | 7.75 | 7.58 | 7.61 | -0.52% | 4,960 | 3,791,718 |
| 2024-08-14 | 7.86 | 7.87 | 7.65 | 7.65 | -1.67% | 3,796 | 2,939,631 |
| 2024-08-13 | 7.73 | 7.85 | 7.62 | 7.78 | +0.26% | 3,644 | 2,820,406 |
| 2024-08-12 | 7.77 | 7.95 | 7.71 | 7.76 | -0.26% | 3,210 | 2,502,709 |
| 2024-08-09 | 7.93 | 7.95 | 7.62 | 7.78 | -1.14% | 2,251 | 1,754,332 |
| 2024-08-08 | 7.75 | 7.93 | 7.74 | 7.87 | +0.38% | 2,918 | 2,286,997 |
| 2024-08-07 | 7.84 | 7.96 | 7.79 | 7.84 | 0% | 2,741 | 2,151,117 |
| 2024-08-06 | 7.71 | 8.09 | 7.7 | 7.84 | +1.16% | 3,273 | 2,567,868 |
| 2024-08-05 | 8 | 8.04 | 7.7 | 7.75 | -2.88% | 6,344 | 5,001,794 |
| 2024-08-02 | 8.01 | 8.15 | 7.93 | 7.98 | -0.99% | 6,224 | 4,994,032 |
| 2024-08-01 | 8.06 | 8.25 | 8.06 | 8.06 | 0% | 9,260 | 7,549,038 |
| 2024-07-31 | 7.89 | 8.06 | 7.87 | 8.06 | +2.15% | 8,963 | 7,157,325 |
| 2024-07-30 | 7.78 | 8 | 7.74 | 7.89 | +1.94% | 8,931 | 7,037,443 |
| 2024-07-29 | 7.96 | 7.97 | 7.7 | 7.74 | -1.78% | 4,305 | 3,355,359 |
| 2024-07-26 | 7.78 | 7.92 | 7.73 | 7.88 | +0.64% | 6,078 | 4,764,917 |
| 2024-07-25 | 7.76 | 7.95 | 7.66 | 7.83 | +0.51% | 7,860 | 6,119,562 |
| 2024-07-24 | 7.72 | 7.96 | 7.71 | 7.79 | -0.64% | 6,285 | 4,922,851 |
| 2024-07-23 | 7.6 | 8.04 | 7.6 | 7.84 | -0.13% | 9,319 | 7,370,650 |
| 2024-07-22 | 7.83 | 7.87 | 7.68 | 7.85 | +0.38% | 5,993 | 4,667,512 |
| 2024-07-19 | 7.31 | 8.04 | 7.26 | 7.82 | +6.11% | 19,036 | 14,812,495 |
| 2024-07-18 | 7.08 | 7.48 | 7.03 | 7.37 | +2.5% | 11,112 | 8,091,996 |
| 2024-07-17 | 7.25 | 7.28 | 7.15 | 7.19 | -0.42% | 5,249 | 3,782,987 |
| 2024-07-16 | 7.16 | 7.26 | 7.08 | 7.22 | +0.84% | 4,240 | 3,044,122 |
| 2024-07-15 | 7.32 | 7.38 | 7.12 | 7.16 | -2.19% | 2,885 | 2,074,251 |
| 2024-07-12 | 7.45 | 7.48 | 7.3 | 7.32 | -0.27% | 3,267 | 2,411,794 |
| 2024-07-11 | 7.25 | 7.38 | 7.15 | 7.34 | +3.38% | 5,800 | 4,232,307 |
| 2024-07-10 | 7.16 | 7.2 | 7.06 | 7.1 | -0.7% | 5,506 | 3,926,051 |
| 2024-07-09 | 7.14 | 7.21 | 6.87 | 7.15 | +0.14% | 11,421 | 8,050,122 |
| 2024-07-08 | 7.34 | 7.6 | 7.13 | 7.14 | -7.39% | 10,784 | 7,842,337 |
| 2024-07-05 | 7.58 | 7.75 | 7.5 | 7.71 | +1.72% | 4,234 | 3,237,242 |
| 2024-07-04 | 7.84 | 7.88 | 7.56 | 7.58 | -3.32% | 4,538 | 3,509,531 |
| 2024-07-03 | 7.87 | 7.93 | 7.79 | 7.84 | -0.38% | 2,426 | 1,904,592 |
| 2024-07-02 | 7.74 | 7.92 | 7.74 | 7.87 | +0.51% | 3,205 | 2,521,785 |
| 2024-07-01 | 7.75 | 7.89 | 7.64 | 7.83 | +0.38% | 5,360 | 4,168,564 |
| 2024-06-28 | 7.82 | 7.95 | 7.76 | 7.8 | +0.26% | 3,574 | 2,811,440 |
| 2024-06-27 | 7.92 | 8.03 | 7.77 | 7.78 | -1.89% | 5,816 | 4,604,299 |
| 2024-06-26 | 7.64 | 7.93 | 7.57 | 7.93 | +3.66% | 4,975 | 3,879,488 |
| 2024-06-25 | 7.57 | 7.79 | 7.57 | 7.65 | +0.66% | 3,355 | 2,578,298 |
| 2024-06-24 | 7.8 | 7.88 | 7.57 | 7.6 | -3.8% | 7,970 | 6,116,775 |
| 2024-06-21 | 8.26 | 8.26 | 7.78 | 7.9 | -4.7% | 14,249 | 11,283,704 |
| 2024-06-20 | 8.11 | 8.65 | 8.01 | 8.29 | +2.35% | 17,474 | 14,626,917 |
| 2024-06-19 | 8.17 | 8.26 | 8 | 8.1 | +0.37% | 7,406 | 6,003,261 |
| 2024-06-18 | 7.88 | 8.25 | 7.86 | 8.07 | +1.77% | 7,763 | 6,244,051 |
| 2024-06-17 | 7.98 | 8.04 | 7.89 | 7.93 | -0.5% | 5,579 | 4,429,328 |
| 2024-06-14 | 8.15 | 8.15 | 7.91 | 7.97 | -2.69% | 9,347 | 7,476,648 |
| 2024-06-13 | 7.99 | 8.29 | 7.9 | 8.19 | +3.02% | 10,189 | 8,280,550 |
| 2024-06-12 | 7.8 | 8.06 | 7.8 | 7.95 | +1.92% | 5,374 | 4,261,440 |
| 2024-06-11 | 7.89 | 7.89 | 7.67 | 7.8 | -1.39% | 6,483 | 5,049,848 |
| 2024-06-07 | 7.67 | 7.96 | 7.6 | 7.91 | +4.35% | 9,268 | 7,269,009 |
| 2024-06-06 | 7.97 | 8.09 | 7.49 | 7.58 | -5.37% | 11,809 | 9,097,553 |
| 2024-06-05 | 8.26 | 8.28 | 7.95 | 8.01 | -2.2% | 7,783 | 6,317,635 |
| 2024-06-04 | 8.55 | 8.55 | 8.08 | 8.19 | -4.55% | 9,590 | 7,883,172 |
| 2024-06-03 | 8.86 | 8.86 | 8.53 | 8.58 | -2.28% | 6,240 | 5,420,377 |
| 2024-05-31 | 8.68 | 8.82 | 8.67 | 8.78 | +1.62% | 3,541 | 3,102,882 |
| 2024-05-30 | 8.68 | 8.76 | 8.57 | 8.64 | -0.58% | 3,023 | 2,622,564 |
| 2024-05-29 | 8.65 | 8.81 | 8.56 | 8.69 | +0.81% | 3,595 | 3,131,918 |
| 2024-05-28 | 8.76 | 8.76 | 8.62 | 8.62 | -1.49% | 4,438 | 3,851,700 |
| 2024-05-27 | 8.74 | 8.82 | 8.63 | 8.75 | -0.11% | 4,810 | 4,198,725 |
| 2024-05-24 | 8.79 | 8.93 | 8.72 | 8.76 | -0.23% | 4,845 | 4,280,981 |
| 2024-05-23 | 8.99 | 9.05 | 8.75 | 8.78 | -2.34% | 6,629 | 5,866,387 |
| 2024-05-22 | 8.85 | 9.03 | 8.75 | 8.99 | +1.7% | 11,603 | 10,285,081 |
| 2024-05-21 | 9.05 | 9.05 | 8.82 | 8.84 | -3.07% | 5,569 | 4,956,094 |
| 2024-05-20 | 9.03 | 9.24 | 9.03 | 9.12 | -0.22% | 6,338 | 5,782,812 |
| 2024-05-17 | 8.88 | 9.15 | 8.83 | 9.14 | +2.93% | 8,809 | 7,933,304 |
| 2024-05-16 | 8.77 | 8.98 | 8.76 | 8.88 | +0.79% | 5,445 | 4,850,726 |
| 2024-05-15 | 8.85 | 8.97 | 8.76 | 8.81 | -0.45% | 4,954 | 4,387,165 |
| 2024-05-14 | 8.91 | 9.03 | 8.8 | 8.85 | -0.23% | 6,743 | 6,004,130 |
| 2024-05-13 | 9.06 | 9.06 | 8.79 | 8.87 | -2.1% | 7,305 | 6,494,279 |
| 2024-05-10 | 9.18 | 9.24 | 9.01 | 9.06 | -1.41% | 6,668 | 6,073,913 |
| 2024-05-09 | 9.05 | 9.29 | 9.02 | 9.19 | +2.11% | 5,526 | 5,077,955 |
| 2024-05-08 | 9.15 | 9.22 | 9 | 9 | -2.17% | 6,772 | 6,155,275 |
| 2024-05-07 | 9.2 | 9.24 | 9.07 | 9.2 | -0.76% | 6,533 | 5,986,971 |
| 2024-05-06 | 8.99 | 9.34 | 8.95 | 9.27 | +5.1% | 17,482 | 15,951,962 |
| 2024-04-30 | 8.98 | 9.06 | 8.69 | 8.82 | -0.45% | 7,314 | 6,444,697 |
| 2024-04-29 | 8.62 | 8.95 | 8.58 | 8.86 | +3.26% | 13,426 | 11,797,199 |
| 2024-04-26 | 8.55 | 8.68 | 8.43 | 8.58 | 0% | 7,766 | 6,627,298 |
| 2024-04-25 | 8.55 | 8.7 | 8.46 | 8.58 | +0.35% | 5,416 | 4,651,978 |
| 2024-04-24 | 8.42 | 8.65 | 8.42 | 8.55 | +1.54% | 8,365 | 7,135,832 |
| 2024-04-23 | 8.36 | 8.54 | 8.15 | 8.42 | +2.68% | 10,162 | 8,523,579 |
| 2024-04-22 | 8.15 | 8.44 | 8 | 8.2 | -0.61% | 10,431 | 8,632,126 |
| 2024-04-19 | 8.35 | 8.46 | 8.17 | 8.25 | -2.02% | 6,967 | 5,770,333 |
| 2024-04-18 | 8.42 | 8.57 | 8.25 | 8.42 | +0.96% | 7,009 | 5,915,523 |
| 2024-04-17 | 8.04 | 8.44 | 7.98 | 8.34 | +6.92% | 12,873 | 10,685,654 |
| 2024-04-16 | 8.45 | 8.45 | 7.79 | 7.8 | -9.3% | 15,634 | 12,535,886 |
| 2024-04-15 | 9 | 9.28 | 8.4 | 8.6 | -6.72% | 21,534 | 18,915,984 |
| 2024-04-12 | 9.55 | 9.55 | 9.17 | 9.22 | -0.97% | 8,981 | 8,366,286 |
| 2024-04-11 | 9.29 | 9.47 | 9.16 | 9.31 | +0.22% | 7,765 | 7,276,704 |
| 2024-04-10 | 9.58 | 9.64 | 9.22 | 9.29 | -3.33% | 8,713 | 8,137,438 |
| 2024-04-09 | 9.3 | 9.66 | 9.18 | 9.61 | +3.33% | 10,714 | 10,144,937 |
| 2024-04-08 | 9.95 | 9.95 | 9.3 | 9.3 | -6.63% | 13,941 | 13,321,619 |
| 2024-04-03 | 10.02 | 10.07 | 9.83 | 9.96 | -0.7% | 7,001 | 6,955,194 |
| 2024-04-02 | 10.02 | 10.13 | 9.95 | 10.03 | 0% | 11,041 | 11,088,087 |
| 2024-04-01 | 9.89 | 10.08 | 9.84 | 10.03 | +1.72% | 10,065 | 10,026,727 |
| 2024-03-29 | 9.82 | 10 | 9.78 | 9.86 | +0.51% | 11,972 | 11,840,753 |
| 2024-03-28 | 9.66 | 9.96 | 9.54 | 9.81 | +1.55% | 10,931 | 10,712,711 |
| 2024-03-27 | 9.8 | 9.85 | 9.62 | 9.66 | -0.92% | 11,577 | 11,262,891 |
| 2024-03-26 | 9.8 | 9.9 | 9.58 | 9.75 | -0.41% | 10,852 | 10,541,672 |
| 2024-03-25 | 10 | 10.1 | 9.79 | 9.79 | -2.78% | 11,788 | 11,657,130 |
| 2024-03-22 | 10.29 | 10.29 | 10 | 10.07 | -1.27% | 12,127 | 12,213,832 |
| 2024-03-21 | 10.26 | 10.32 | 10.01 | 10.2 | -0.39% | 13,893 | 14,112,419 |
| 2024-03-20 | 10.1 | 10.24 | 9.99 | 10.24 | +1.49% | 11,351 | 11,498,402 |
| 2024-03-19 | 10.18 | 10.24 | 10.04 | 10.09 | -0.3% | 9,884 | 10,011,259 |
| 2024-03-18 | 10.08 | 10.16 | 10.01 | 10.12 | +1.3% | 10,110 | 10,192,645 |
| 2024-03-15 | 9.85 | 9.99 | 9.73 | 9.99 | +1.42% | 12,008 | 11,855,166 |
| 2024-03-14 | 9.6 | 10.1 | 9.56 | 9.85 | +1.65% | 15,190 | 14,885,174 |
| 2024-03-13 | 9.68 | 9.83 | 9.6 | 9.69 | +0.1% | 7,602 | 7,363,236 |
| 2024-03-12 | 9.46 | 9.79 | 9.45 | 9.68 | +1.36% | 14,681 | 14,162,748 |
| 2024-03-11 | 9.35 | 9.55 | 9.33 | 9.55 | +1.38% | 9,761 | 9,234,128 |
| 2024-03-08 | 9.4 | 9.75 | 9.2 | 9.42 | +0.43% | 15,299 | 14,376,230 |
| 2024-03-07 | 9.26 | 9.89 | 9.2 | 9.38 | +1.41% | 21,582 | 20,665,279 |
| 2024-03-06 | 9.01 | 9.31 | 8.97 | 9.25 | +1.76% | 9,443 | 8,640,247 |
| 2024-03-05 | 9.38 | 9.38 | 8.95 | 9.09 | -2.78% | 16,101 | 14,652,332 |
| 2024-03-04 | 9.59 | 9.88 | 9.28 | 9.35 | -2.5% | 8,805 | 8,299,902 |
| 2024-03-01 | 9.39 | 9.6 | 9.37 | 9.59 | +2.24% | 11,439 | 10,884,505 |
| 2024-02-29 | 8.9 | 9.38 | 8.77 | 9.38 | +3.99% | 16,569 | 15,308,526 |
| 2024-02-28 | 9.99 | 10.23 | 8.91 | 9.02 | -9.16% | 32,278 | 31,142,407 |
| 2024-02-27 | 9.84 | 9.98 | 9.62 | 9.93 | +2.06% | 19,522 | 19,264,606 |
| 2024-02-26 | 9.43 | 9.99 | 9.36 | 9.73 | +3.95% | 24,186 | 23,443,903 |
| 2024-02-23 | 9.1 | 9.37 | 9.06 | 9.36 | +2.86% | 17,335 | 15,953,999 |
| 2024-02-22 | 9.03 | 9.12 | 8.86 | 9.1 | +2.25% | 16,107 | 14,511,136 |
| 2024-02-21 | 8.81 | 9.2 | 8.65 | 8.9 | +0.91% | 17,949 | 16,178,472 |
| 2024-02-20 | 8.82 | 8.86 | 8.52 | 8.82 | 0% | 11,450 | 10,035,842 |
| 2024-02-19 | 8.38 | 8.89 | 8.38 | 8.82 | +5.13% | 18,793 | 16,356,776 |
| 2024-02-08 | 7.53 | 8.41 | 7.22 | 8.39 | +10.39% | 22,808 | 18,133,836 |
| 2024-02-07 | 8.2 | 8.2 | 7.35 | 7.6 | -7.32% | 27,506 | 21,113,153 |
| 2024-02-06 | 8 | 8.35 | 7.21 | 8.2 | +1.86% | 29,491 | 22,683,186 |
| 2024-02-05 | 8.79 | 8.94 | 7.7 | 8.05 | -10.65% | 30,191 | 24,517,764 |
| 2024-02-02 | 9.51 | 9.7 | 8.65 | 9.01 | -5.85% | 19,023 | 17,305,413 |
| 2024-02-01 | 9.59 | 9.74 | 9.34 | 9.57 | -1.75% | 12,860 | 12,315,402 |
| 2024-01-31 | 10.36 | 10.4 | 9.74 | 9.74 | -6.26% | 20,205 | 20,138,140 |
| 2024-01-30 | 10.52 | 10.66 | 10.22 | 10.39 | -2.44% | 18,850 | 19,721,528 |
| 2024-01-29 | 11.12 | 11.22 | 10.65 | 10.65 | -2.02% | 19,316 | 20,990,413 |
| 2024-01-26 | 11.25 | 11.32 | 10.86 | 10.87 | -1.72% | 20,255 | 22,433,546 |
| 2024-01-25 | 10.49 | 11.06 | 10.48 | 11.06 | +4.44% | 20,256 | 21,986,913 |
| 2024-01-24 | 10.45 | 10.66 | 10.11 | 10.59 | +1.24% | 15,848 | 16,550,255 |
| 2024-01-23 | 10.34 | 10.49 | 10.17 | 10.46 | -0.19% | 17,554 | 18,154,376 |
| 2024-01-22 | 11.2 | 11.32 | 10.38 | 10.48 | -6.68% | 28,039 | 30,327,436 |
| 2024-01-19 | 11.57 | 11.62 | 11.18 | 11.23 | -2.94% | 19,238 | 21,823,284 |
| 2024-01-18 | 11.73 | 11.98 | 11.32 | 11.57 | -2.28% | 31,472 | 36,698,553 |
| 2024-01-17 | 12.45 | 12.45 | 11.8 | 11.84 | -4.67% | 20,485 | 24,725,993 |
| 2024-01-16 | 12.5 | 12.6 | 12.18 | 12.42 | -1.11% | 14,458 | 17,893,819 |
| 2024-01-15 | 12.69 | 12.69 | 12.41 | 12.56 | -0.95% | 19,754 | 24,735,698 |
| 2024-01-12 | 13.25 | 13.3 | 12.68 | 12.68 | -3.79% | 19,701 | 25,642,932 |
| 2024-01-11 | 13.19 | 13.28 | 13.11 | 13.18 | -0.23% | 9,607 | 12,678,539 |
| 2024-01-10 | 13.34 | 13.39 | 13.08 | 13.21 | -1.12% | 6,095 | 8,058,887 |
| 2024-01-09 | 13.43 | 13.56 | 13.22 | 13.36 | -0.3% | 11,201 | 15,015,641 |
| 2024-01-08 | 13.82 | 13.83 | 13.4 | 13.4 | -2.47% | 6,578 | 8,912,493 |
| 2024-01-05 | 13.83 | 13.99 | 13.66 | 13.74 | -0.94% | 6,016 | 8,305,646 |
| 2024-01-04 | 13.99 | 13.99 | 13.81 | 13.87 | -0.79% | 3,957 | 5,491,910 |
| 2024-01-03 | 13.99 | 14.02 | 13.85 | 13.98 | 0% | 5,980 | 8,340,620 |
| 2024-01-02 | 13.99 | 14.13 | 13.96 | 13.98 | 0% | 4,130 | 5,785,409 |
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：