股票概览
9.03
-3.11%
-0.29
9.32
开盘价
9.44
最高价
9.03
最低价
233,530
成交量
数据更新至: 2024-12-31
技术指标
9.15
MA5 (5日均线)
9.20
MA10 (10日均线)
9.26
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 | 9.32 | 9.44 | 9.03 | 9.03 | -3.11% | 233,530 | 213,553,157 |
| 2024-12-30 | 9.26 | 9.39 | 9.1 | 9.32 | +0.43% | 236,488 | 219,725,861 |
| 2024-12-27 | 9.06 | 9.4 | 9.05 | 9.28 | +2.43% | 315,815 | 293,668,437 |
| 2024-12-26 | 9.03 | 9.12 | 9.03 | 9.06 | 0% | 161,371 | 146,379,031 |
| 2024-12-25 | 9.12 | 9.14 | 8.96 | 9.06 | -0.77% | 171,945 | 155,553,763 |
| 2024-12-24 | 9.05 | 9.17 | 8.99 | 9.13 | +1.33% | 222,087 | 202,142,767 |
| 2024-12-23 | 9.36 | 9.4 | 9 | 9.01 | -3.74% | 281,595 | 257,736,670 |
| 2024-12-20 | 9.32 | 9.4 | 9.18 | 9.36 | -0.32% | 274,542 | 255,917,164 |
| 2024-12-19 | 9.32 | 9.4 | 9.18 | 9.39 | -0.11% | 234,537 | 217,980,897 |
| 2024-12-18 | 9.19 | 9.53 | 9.16 | 9.4 | +3.18% | 329,480 | 309,494,179 |
| 2024-12-17 | 9.23 | 9.27 | 9.08 | 9.11 | -1.41% | 186,576 | 170,917,204 |
| 2024-12-16 | 9.29 | 9.37 | 9.21 | 9.24 | -0.86% | 164,095 | 152,207,416 |
| 2024-12-13 | 9.44 | 9.48 | 9.23 | 9.32 | -1.69% | 225,535 | 210,476,459 |
| 2024-12-12 | 9.52 | 9.55 | 9.36 | 9.48 | -0.21% | 209,308 | 197,725,043 |
| 2024-12-11 | 9.32 | 9.52 | 9.31 | 9.5 | +1.71% | 290,829 | 274,666,470 |
| 2024-12-10 | 9.49 | 9.56 | 9.3 | 9.34 | +1.19% | 370,061 | 349,279,795 |
| 2024-12-09 | 9.25 | 9.44 | 9.13 | 9.23 | -0.43% | 226,212 | 209,415,438 |
| 2024-12-06 | 9.2 | 9.33 | 9.18 | 9.27 | +0.54% | 248,961 | 230,723,024 |
| 2024-12-05 | 9.23 | 9.31 | 9.16 | 9.22 | -2.12% | 359,848 | 331,797,826 |
| 2024-12-04 | 9.23 | 9.78 | 9.17 | 9.42 | +1.62% | 550,068 | 517,687,143 |
| 2024-12-03 | 9.28 | 9.37 | 9.14 | 9.27 | -0.32% | 293,362 | 271,132,411 |
| 2024-12-02 | 8.8 | 9.38 | 8.77 | 9.3 | +5.56% | 495,395 | 456,968,830 |
| 2024-11-29 | 8.7 | 8.86 | 8.58 | 8.81 | +0.92% | 248,532 | 217,283,216 |
| 2024-11-28 | 8.81 | 8.91 | 8.72 | 8.73 | -0.11% | 249,251 | 219,915,257 |
| 2024-11-27 | 8.58 | 8.74 | 8.36 | 8.74 | +1.16% | 271,634 | 231,882,045 |
| 2024-11-26 | 8.66 | 8.77 | 8.63 | 8.64 | -0.35% | 196,022 | 170,415,372 |
| 2024-11-25 | 8.73 | 8.76 | 8.51 | 8.67 | -0.91% | 259,580 | 224,002,257 |
| 2024-11-22 | 9.08 | 9.14 | 8.73 | 8.75 | -4.06% | 345,780 | 309,576,815 |
| 2024-11-21 | 9.36 | 9.37 | 9 | 9.12 | -2.36% | 380,024 | 348,151,683 |
| 2024-11-20 | 9.31 | 9.39 | 9.17 | 9.34 | -0.21% | 412,453 | 383,020,609 |
| 2024-11-19 | 9.1 | 9.45 | 9 | 9.36 | -1.16% | 751,953 | 692,231,093 |
| 2024-11-18 | 9.59 | 10.03 | 9.39 | 9.47 | +3.84% | 1,034,280 | 1,008,587,438 |
| 2024-11-15 | 9.18 | 9.41 | 9.1 | 9.12 | -1.08% | 333,828 | 308,374,892 |
| 2024-11-14 | 9.46 | 9.55 | 9.2 | 9.22 | -3.35% | 413,855 | 387,173,450 |
| 2024-11-13 | 9.76 | 9.88 | 9.35 | 9.54 | -4.6% | 677,463 | 646,945,159 |
| 2024-11-12 | 9.61 | 10.56 | 9.57 | 10 | +4.17% | 1,147,613 | 1,159,879,902 |
| 2024-11-11 | 9.6 | 9.74 | 9.48 | 9.6 | +0.42% | 541,702 | 519,651,940 |
| 2024-11-08 | 9.37 | 9.88 | 9.35 | 9.56 | +2.14% | 680,241 | 650,831,921 |
| 2024-11-07 | 9.11 | 9.58 | 9.02 | 9.36 | +1.41% | 645,864 | 597,204,619 |
| 2024-11-06 | 9.3 | 9.64 | 9.18 | 9.23 | +0.87% | 771,512 | 722,647,487 |
| 2024-11-05 | 8.94 | 9.26 | 8.8 | 9.15 | +1.33% | 863,510 | 781,281,054 |
| 2024-11-04 | 8.5 | 9.39 | 8.48 | 9.03 | +5.74% | 1,017,117 | 925,720,291 |
| 2024-11-01 | 9.07 | 9.23 | 8.51 | 8.54 | -6.56% | 698,791 | 612,447,003 |
| 2024-10-31 | 8.78 | 9.36 | 8.47 | 9.14 | +3.04% | 1,103,020 | 980,062,890 |
| 2024-10-30 | 8.45 | 9.28 | 8.45 | 8.87 | +5.09% | 1,131,764 | 1,013,582,794 |
| 2024-10-29 | 8.35 | 8.77 | 8.3 | 8.44 | +0.24% | 527,239 | 449,239,399 |
| 2024-10-28 | 8.46 | 8.55 | 8.25 | 8.42 | +2.81% | 497,124 | 417,288,728 |
| 2024-10-25 | 8.12 | 8.31 | 7.91 | 8.19 | +2.89% | 377,789 | 308,170,266 |
| 2024-10-24 | 7.91 | 7.97 | 7.77 | 7.96 | 0% | 203,330 | 160,159,443 |
| 2024-10-23 | 7.9 | 8.09 | 7.79 | 7.96 | +1.02% | 367,666 | 293,324,432 |
| 2024-10-22 | 7.72 | 8.06 | 7.59 | 7.88 | +2.87% | 463,025 | 361,428,668 |
| 2024-10-21 | 7.65 | 7.83 | 7.61 | 7.66 | +0.79% | 350,217 | 270,026,243 |
| 2024-10-18 | 7.39 | 7.76 | 7.36 | 7.6 | +3.4% | 342,811 | 258,778,526 |
| 2024-10-17 | 7.5 | 7.59 | 7.32 | 7.35 | -1.34% | 227,651 | 170,023,967 |
| 2024-10-16 | 7.41 | 7.54 | 7.37 | 7.45 | -1.06% | 229,938 | 171,221,687 |
| 2024-10-15 | 7.7 | 7.85 | 7.51 | 7.53 | -2.84% | 268,144 | 206,096,969 |
| 2024-10-14 | 7.55 | 7.82 | 7.39 | 7.75 | +2.65% | 318,058 | 242,485,783 |
| 2024-10-11 | 8.01 | 8.05 | 7.43 | 7.55 | -5.74% | 336,918 | 258,173,148 |
| 2024-10-10 | 8.24 | 8.35 | 7.88 | 8.01 | -1.96% | 437,059 | 354,024,041 |
| 2024-10-09 | 8.59 | 8.63 | 8.06 | 8.17 | -6.52% | 536,848 | 449,503,398 |
| 2024-10-08 | 8.9 | 8.9 | 8.2 | 8.74 | +8.03% | 669,341 | 577,297,362 |
| 2024-09-30 | 7.64 | 8.1 | 7.63 | 8.09 | +9.77% | 560,535 | 442,645,804 |
| 2024-09-27 | 7.22 | 7.58 | 7.18 | 7.37 | +4.39% | 410,505 | 300,667,397 |
| 2024-09-26 | 6.72 | 7.06 | 6.68 | 7.06 | +4.9% | 380,971 | 262,773,793 |
| 2024-09-25 | 6.6 | 6.92 | 6.58 | 6.73 | +3.06% | 467,716 | 317,285,068 |
| 2024-09-24 | 6.35 | 6.55 | 6.34 | 6.53 | +3% | 343,709 | 222,121,736 |
| 2024-09-23 | 6.25 | 6.42 | 6.2 | 6.34 | +1.44% | 243,425 | 154,268,073 |
| 2024-09-20 | 6.25 | 6.3 | 6.19 | 6.25 | -0.32% | 217,837 | 135,744,052 |
| 2024-09-19 | 6.16 | 6.33 | 6.1 | 6.27 | +2.28% | 373,159 | 232,675,906 |
| 2024-09-18 | 6.35 | 6.37 | 6.06 | 6.13 | -3.92% | 475,932 | 293,365,845 |
| 2024-09-13 | 6.66 | 6.66 | 6.38 | 6.38 | -4.78% | 518,601 | 335,786,807 |
| 2024-09-12 | 6.78 | 7.1 | 6.64 | 6.7 | -1.9% | 649,180 | 439,117,635 |
| 2024-09-11 | 7.33 | 7.45 | 6.78 | 6.83 | -5.66% | 970,804 | 679,150,499 |
| 2024-09-10 | 6.64 | 7.24 | 6.38 | 7.24 | +10.03% | 537,170 | 363,627,160 |
| 2024-09-09 | 7 | 7 | 6.53 | 6.58 | -1.35% | 373,456 | 249,861,578 |
| 2024-09-06 | 6.88 | 6.9 | 6.67 | 6.67 | -3.75% | 221,630 | 149,412,712 |
| 2024-09-05 | 6.82 | 7.11 | 6.7 | 6.93 | +1.17% | 262,077 | 181,160,177 |
| 2024-09-04 | 6.91 | 6.95 | 6.66 | 6.85 | +0.15% | 183,019 | 124,339,304 |
| 2024-09-03 | 6.62 | 6.91 | 6.6 | 6.84 | +2.86% | 211,730 | 143,918,545 |
| 2024-09-02 | 6.96 | 7 | 6.48 | 6.65 | -4.86% | 330,585 | 219,436,762 |
| 2024-08-30 | 6.81 | 7.07 | 6.81 | 6.99 | +3.4% | 210,403 | 147,202,396 |
| 2024-08-29 | 6.39 | 6.83 | 6.39 | 6.76 | +5.3% | 207,559 | 138,364,509 |
| 2024-08-28 | 6.35 | 6.46 | 6.33 | 6.42 | +0.63% | 126,555 | 80,951,341 |
| 2024-08-27 | 6.77 | 6.88 | 6.35 | 6.38 | -6.73% | 236,140 | 153,561,057 |
| 2024-08-26 | 6.74 | 6.94 | 6.7 | 6.84 | +1.33% | 113,984 | 77,933,964 |
| 2024-08-23 | 6.64 | 6.78 | 6.58 | 6.75 | +1.66% | 109,710 | 73,198,477 |
| 2024-08-22 | 6.77 | 6.8 | 6.61 | 6.64 | -1.92% | 97,465 | 65,125,935 |
| 2024-08-21 | 6.8 | 6.89 | 6.75 | 6.77 | -0.59% | 95,206 | 64,851,223 |
| 2024-08-20 | 6.92 | 6.96 | 6.8 | 6.81 | -1.73% | 90,365 | 62,081,722 |
| 2024-08-19 | 6.95 | 7.04 | 6.89 | 6.93 | -0.29% | 84,999 | 59,243,990 |
| 2024-08-16 | 6.96 | 7.07 | 6.93 | 6.95 | +0.14% | 92,718 | 64,680,440 |
| 2024-08-15 | 6.8 | 7.05 | 6.76 | 6.94 | +1.91% | 119,975 | 83,171,452 |
| 2024-08-14 | 6.83 | 6.88 | 6.77 | 6.81 | -0.44% | 70,632 | 48,119,808 |
| 2024-08-13 | 6.75 | 6.84 | 6.71 | 6.84 | +1.33% | 99,621 | 67,616,367 |
| 2024-08-12 | 6.8 | 6.87 | 6.73 | 6.75 | -1.03% | 98,076 | 66,678,150 |
| 2024-08-09 | 6.82 | 6.92 | 6.81 | 6.82 | +0.74% | 92,411 | 63,366,909 |
| 2024-08-08 | 6.69 | 6.84 | 6.62 | 6.77 | +0.89% | 98,820 | 66,597,696 |
| 2024-08-07 | 6.7 | 6.78 | 6.64 | 6.71 | 0% | 114,064 | 76,587,204 |
| 2024-08-06 | 6.73 | 6.85 | 6.62 | 6.71 | +0.75% | 121,877 | 81,488,023 |
| 2024-08-05 | 6.88 | 6.99 | 6.65 | 6.66 | -4.17% | 160,331 | 108,861,397 |
| 2024-08-02 | 7.12 | 7.15 | 6.93 | 6.95 | -3.07% | 100,068 | 70,324,559 |
| 2024-08-01 | 7.14 | 7.23 | 7.12 | 7.17 | +0.42% | 115,377 | 82,754,105 |
| 2024-07-31 | 6.81 | 7.15 | 6.74 | 7.14 | +5.31% | 175,557 | 122,715,836 |
| 2024-07-30 | 6.77 | 6.83 | 6.7 | 6.78 | +0.15% | 65,410 | 44,291,103 |
| 2024-07-29 | 6.79 | 6.84 | 6.67 | 6.77 | -0.15% | 99,895 | 67,528,814 |
| 2024-07-26 | 6.63 | 6.81 | 6.58 | 6.78 | +2.42% | 134,842 | 90,720,787 |
| 2024-07-25 | 6.65 | 6.73 | 6.53 | 6.62 | -1.05% | 181,314 | 119,717,501 |
| 2024-07-24 | 7.01 | 7.01 | 6.67 | 6.69 | -3.88% | 177,288 | 120,292,507 |
| 2024-07-23 | 7.17 | 7.18 | 6.95 | 6.96 | -2.79% | 112,424 | 79,467,769 |
| 2024-07-22 | 7.23 | 7.28 | 7.11 | 7.16 | -0.97% | 99,925 | 71,529,404 |
| 2024-07-19 | 7.25 | 7.32 | 7.14 | 7.23 | 0% | 86,995 | 62,921,079 |
| 2024-07-18 | 7.42 | 7.46 | 7.17 | 7.23 | -3.47% | 118,498 | 85,977,859 |
| 2024-07-17 | 7.6 | 7.68 | 7.47 | 7.49 | -1.71% | 88,245 | 66,543,909 |
| 2024-07-16 | 7.47 | 7.65 | 7.42 | 7.62 | +2.28% | 105,304 | 79,457,755 |
| 2024-07-15 | 7.59 | 7.59 | 7.43 | 7.45 | -1.84% | 115,938 | 86,772,976 |
| 2024-07-12 | 7.57 | 7.65 | 7.48 | 7.59 | 0% | 130,565 | 98,781,006 |
| 2024-07-11 | 7.32 | 7.61 | 7.24 | 7.59 | +5.86% | 214,530 | 160,032,845 |
| 2024-07-10 | 7.05 | 7.23 | 7.01 | 7.17 | +1.85% | 136,079 | 97,314,170 |
| 2024-07-09 | 6.75 | 7.07 | 6.7 | 7.04 | +3.23% | 194,024 | 134,025,976 |
| 2024-07-08 | 6.85 | 6.9 | 6.72 | 6.82 | -0.58% | 126,493 | 85,941,568 |
| 2024-07-05 | 6.85 | 6.92 | 6.74 | 6.86 | -1.29% | 134,478 | 91,944,782 |
| 2024-07-04 | 7.09 | 7.13 | 6.85 | 6.95 | -1.7% | 126,918 | 88,351,652 |
| 2024-07-03 | 7.08 | 7.17 | 7.03 | 7.07 | 0% | 106,274 | 75,470,603 |
| 2024-07-02 | 7.17 | 7.21 | 7.04 | 7.07 | -1.39% | 113,532 | 80,840,228 |
| 2024-07-01 | 7.39 | 7.39 | 7.05 | 7.17 | -1.51% | 152,941 | 109,193,679 |
| 2024-06-28 | 7.13 | 7.43 | 7.08 | 7.28 | +2.25% | 140,671 | 102,809,539 |
| 2024-06-27 | 7.19 | 7.34 | 7.1 | 7.12 | -1.11% | 129,008 | 92,805,862 |
| 2024-06-26 | 6.98 | 7.21 | 6.89 | 7.2 | +2.56% | 159,517 | 112,503,605 |
| 2024-06-25 | 7.38 | 7.38 | 6.96 | 7.02 | -4.23% | 195,676 | 139,151,032 |
| 2024-06-24 | 7.47 | 7.53 | 7.31 | 7.33 | -2.01% | 128,014 | 94,987,633 |
| 2024-06-21 | 7.54 | 7.55 | 7.38 | 7.48 | -0.8% | 125,073 | 93,659,617 |
| 2024-06-20 | 7.7 | 7.77 | 7.52 | 7.54 | -2.71% | 107,484 | 82,131,248 |
| 2024-06-19 | 7.86 | 7.9 | 7.72 | 7.75 | -1.4% | 113,902 | 88,650,761 |
| 2024-06-18 | 7.81 | 7.91 | 7.78 | 7.86 | +0.77% | 96,786 | 75,925,817 |
| 2024-06-17 | 7.63 | 7.84 | 7.61 | 7.8 | +1.56% | 103,822 | 80,529,256 |
| 2024-06-14 | 7.6 | 7.72 | 7.53 | 7.68 | +1.19% | 160,038 | 122,680,555 |
| 2024-06-13 | 7.54 | 7.68 | 7.52 | 7.59 | +0.66% | 120,726 | 91,952,777 |
| 2024-06-12 | 7.43 | 7.63 | 7.4 | 7.54 | +1.75% | 137,448 | 103,602,262 |
| 2024-06-11 | 7.17 | 7.42 | 7.11 | 7.41 | +2.63% | 144,205 | 105,404,225 |
| 2024-06-07 | 7.23 | 7.32 | 7.13 | 7.22 | +0.42% | 127,321 | 91,837,786 |
| 2024-06-06 | 7.36 | 7.42 | 7.14 | 7.19 | -1.64% | 189,347 | 136,980,480 |
| 2024-06-05 | 7.41 | 7.48 | 7.31 | 7.31 | -1.35% | 147,062 | 108,852,268 |
| 2024-06-04 | 7.46 | 7.53 | 7.3 | 7.41 | -0.94% | 145,514 | 107,477,012 |
| 2024-06-03 | 7.53 | 7.58 | 7.38 | 7.48 | -0.4% | 162,525 | 121,469,104 |
| 2024-05-31 | 7.52 | 7.78 | 7.48 | 7.51 | -0.13% | 329,845 | 249,985,054 |
| 2024-05-30 | 7.45 | 7.55 | 7.37 | 7.52 | +0.4% | 84,599 | 63,367,599 |
| 2024-05-29 | 7.52 | 7.58 | 7.42 | 7.49 | -0.13% | 110,926 | 83,179,792 |
| 2024-05-28 | 7.58 | 7.7 | 7.47 | 7.5 | -1.45% | 115,847 | 87,502,005 |
| 2024-05-27 | 7.52 | 7.62 | 7.3 | 7.61 | +1.6% | 196,641 | 146,737,568 |
| 2024-05-24 | 7.62 | 7.69 | 7.48 | 7.49 | -2.09% | 104,333 | 78,850,269 |
| 2024-05-23 | 7.86 | 7.86 | 7.61 | 7.65 | -2.8% | 117,912 | 90,855,985 |
| 2024-05-22 | 7.82 | 7.88 | 7.76 | 7.87 | +1.29% | 85,014 | 66,550,201 |
| 2024-05-21 | 7.81 | 7.87 | 7.76 | 7.77 | -1.02% | 91,471 | 71,298,890 |
| 2024-05-20 | 7.92 | 7.97 | 7.82 | 7.85 | -0.88% | 110,351 | 86,946,462 |
| 2024-05-17 | 7.75 | 7.92 | 7.69 | 7.92 | +2.59% | 116,982 | 91,466,278 |
| 2024-05-16 | 7.76 | 7.83 | 7.67 | 7.72 | -0.52% | 93,656 | 72,701,953 |
| 2024-05-15 | 7.94 | 7.94 | 7.73 | 7.76 | -1.52% | 72,263 | 56,343,327 |
| 2024-05-14 | 7.92 | 8.02 | 7.85 | 7.88 | +0.13% | 104,631 | 82,781,981 |
| 2024-05-13 | 7.99 | 7.99 | 7.82 | 7.87 | -1.99% | 140,427 | 110,760,681 |
| 2024-05-10 | 8.16 | 8.2 | 7.99 | 8.03 | -1.47% | 93,515 | 75,195,377 |
| 2024-05-09 | 8.11 | 8.23 | 8.11 | 8.15 | +0.37% | 73,792 | 60,288,599 |
| 2024-05-08 | 8.28 | 8.28 | 8.1 | 8.12 | -2.17% | 89,786 | 73,359,035 |
| 2024-05-07 | 8.25 | 8.31 | 8.14 | 8.3 | +0.97% | 106,759 | 88,085,168 |
| 2024-05-06 | 8.2 | 8.31 | 8.2 | 8.22 | +1.11% | 130,076 | 107,411,855 |
| 2024-04-30 | 8.2 | 8.24 | 8.05 | 8.13 | -0.73% | 140,516 | 114,359,619 |
| 2024-04-29 | 7.98 | 8.22 | 7.92 | 8.19 | +2.5% | 196,224 | 159,571,574 |
| 2024-04-26 | 7.66 | 8 | 7.66 | 7.99 | +4.04% | 187,584 | 148,272,489 |
| 2024-04-25 | 7.48 | 7.78 | 7.43 | 7.68 | +1.99% | 151,827 | 115,876,859 |
| 2024-04-24 | 7.49 | 7.55 | 7.42 | 7.53 | -0.66% | 110,231 | 82,580,514 |
| 2024-04-23 | 7.53 | 7.63 | 7.4 | 7.58 | +0.4% | 154,556 | 115,692,818 |
| 2024-04-22 | 7.68 | 7.76 | 7.51 | 7.55 | -2.45% | 126,113 | 95,804,413 |
| 2024-04-19 | 7.76 | 7.76 | 7.58 | 7.74 | -0.39% | 134,105 | 102,916,600 |
| 2024-04-18 | 7.78 | 7.89 | 7.68 | 7.77 | -0.38% | 132,164 | 103,050,253 |
| 2024-04-17 | 7.63 | 7.85 | 7.58 | 7.8 | +2.63% | 150,678 | 116,674,062 |
| 2024-04-16 | 7.79 | 7.89 | 7.54 | 7.6 | -3.18% | 186,230 | 143,146,797 |
| 2024-04-15 | 7.84 | 7.92 | 7.61 | 7.85 | 0% | 166,009 | 129,387,521 |
| 2024-04-12 | 7.88 | 8.01 | 7.79 | 7.85 | 0% | 146,241 | 115,386,970 |
| 2024-04-11 | 7.9 | 8 | 7.81 | 7.85 | -1.13% | 122,435 | 96,987,614 |
| 2024-04-10 | 8.03 | 8.09 | 7.87 | 7.94 | -1.73% | 122,001 | 97,041,627 |
| 2024-04-09 | 8.06 | 8.16 | 7.98 | 8.08 | -0.12% | 116,209 | 93,604,350 |
| 2024-04-08 | 8.41 | 8.41 | 8.08 | 8.09 | -3.58% | 150,426 | 123,335,876 |
| 2024-04-03 | 8.48 | 8.52 | 8.27 | 8.39 | -0.36% | 157,587 | 132,186,908 |
| 2024-04-02 | 8.71 | 8.84 | 8.36 | 8.42 | -4.54% | 301,679 | 257,667,766 |
| 2024-04-01 | 8.3 | 8.96 | 8.3 | 8.82 | +6.78% | 324,403 | 283,836,633 |
| 2024-03-29 | 8.27 | 8.29 | 8.13 | 8.26 | +0.61% | 92,519 | 75,992,771 |
| 2024-03-28 | 8.05 | 8.39 | 8.01 | 8.21 | +2.11% | 169,501 | 139,549,484 |
| 2024-03-27 | 8.35 | 8.37 | 8.02 | 8.04 | -3.71% | 131,015 | 106,969,556 |
| 2024-03-26 | 8.46 | 8.51 | 8.27 | 8.35 | -1.18% | 134,767 | 113,098,552 |
| 2024-03-25 | 8.7 | 8.77 | 8.43 | 8.45 | -3.1% | 160,677 | 138,798,985 |
| 2024-03-22 | 8.93 | 8.98 | 8.68 | 8.72 | -2.24% | 128,230 | 112,530,324 |
| 2024-03-21 | 9.02 | 9.07 | 8.9 | 8.92 | -0.89% | 104,860 | 94,083,936 |
| 2024-03-20 | 9.04 | 9.1 | 8.96 | 9 | -0.33% | 121,585 | 109,588,174 |
| 2024-03-19 | 9.1 | 9.19 | 9.02 | 9.03 | -1.1% | 137,226 | 124,890,114 |
| 2024-03-18 | 9.15 | 9.27 | 9.03 | 9.13 | -0.44% | 159,456 | 145,160,177 |
| 2024-03-15 | 9.02 | 9.17 | 8.99 | 9.17 | +1.44% | 108,155 | 98,262,578 |
| 2024-03-14 | 9.23 | 9.23 | 8.98 | 9.04 | -1.74% | 89,427 | 81,422,080 |
| 2024-03-13 | 9.2 | 9.31 | 9.14 | 9.2 | +0.22% | 95,957 | 88,424,257 |
| 2024-03-12 | 9.17 | 9.28 | 9.09 | 9.18 | +0.33% | 94,283 | 86,545,562 |
| 2024-03-11 | 9.1 | 9.16 | 8.99 | 9.15 | +0.66% | 106,913 | 96,850,955 |
| 2024-03-08 | 8.92 | 9.09 | 8.84 | 9.09 | +2.25% | 94,200 | 84,374,663 |
| 2024-03-07 | 9.16 | 9.2 | 8.89 | 8.89 | -2.63% | 132,507 | 119,757,250 |
| 2024-03-06 | 9.21 | 9.26 | 9.07 | 9.13 | -1.3% | 92,443 | 84,710,175 |
| 2024-03-05 | 9.27 | 9.38 | 9.18 | 9.25 | -0.54% | 152,616 | 141,850,516 |
| 2024-03-04 | 9.34 | 9.39 | 9.18 | 9.3 | -0.43% | 103,857 | 96,588,560 |
| 2024-03-01 | 9.17 | 9.37 | 9.14 | 9.34 | +1.97% | 143,640 | 133,123,978 |
| 2024-02-29 | 8.85 | 9.18 | 8.8 | 9.16 | +3.15% | 157,270 | 142,415,586 |
| 2024-02-28 | 9.16 | 9.26 | 8.88 | 8.88 | -3.16% | 179,399 | 162,920,823 |
| 2024-02-27 | 8.92 | 9.17 | 8.87 | 9.17 | +2.34% | 108,206 | 97,957,007 |
| 2024-02-26 | 8.95 | 9.16 | 8.88 | 8.96 | +0.45% | 148,544 | 133,621,193 |
| 2024-02-23 | 8.93 | 8.95 | 8.72 | 8.92 | +0.11% | 129,147 | 114,284,074 |
| 2024-02-22 | 8.87 | 9 | 8.82 | 8.91 | +0.34% | 95,279 | 84,625,141 |
| 2024-02-21 | 8.78 | 9.17 | 8.67 | 8.88 | +0.57% | 149,072 | 133,295,173 |
| 2024-02-20 | 8.72 | 8.87 | 8.51 | 8.83 | +0.34% | 168,722 | 146,335,135 |
| 2024-02-19 | 9.46 | 9.46 | 8.66 | 8.8 | -4.14% | 268,930 | 237,589,675 |
| 2024-02-08 | 8.96 | 9.52 | 8.76 | 9.18 | +4.79% | 321,075 | 296,114,975 |
| 2024-02-07 | 7.97 | 8.76 | 7.97 | 8.76 | +10.05% | 342,858 | 294,273,576 |
| 2024-02-06 | 7.38 | 8.01 | 7.28 | 7.96 | +4.87% | 284,030 | 222,130,615 |
| 2024-02-05 | 7.73 | 7.84 | 7.07 | 7.59 | -3.19% | 236,303 | 176,713,483 |
| 2024-02-02 | 8.19 | 8.32 | 7.55 | 7.84 | -4.39% | 164,206 | 130,394,428 |
| 2024-02-01 | 8.32 | 8.49 | 8.16 | 8.2 | -1.44% | 142,466 | 118,343,400 |
| 2024-01-31 | 8.55 | 8.72 | 8.27 | 8.32 | -4.15% | 126,676 | 107,012,795 |
| 2024-01-30 | 8.92 | 9.03 | 8.67 | 8.68 | -3.45% | 75,592 | 66,879,760 |
| 2024-01-29 | 9.17 | 9.29 | 8.98 | 8.99 | -1.96% | 68,569 | 62,195,062 |
| 2024-01-26 | 9.29 | 9.33 | 9.11 | 9.17 | -1.19% | 70,927 | 65,332,667 |
| 2024-01-25 | 8.93 | 9.3 | 8.86 | 9.28 | +3.69% | 108,247 | 98,945,793 |
| 2024-01-24 | 8.77 | 8.98 | 8.52 | 8.95 | +2.87% | 131,918 | 115,689,702 |
| 2024-01-23 | 8.58 | 8.77 | 8.4 | 8.7 | +1.4% | 147,171 | 126,337,066 |
| 2024-01-22 | 9 | 9.09 | 8.5 | 8.58 | -4.67% | 120,235 | 105,208,118 |
| 2024-01-19 | 9.08 | 9.12 | 8.97 | 9 | -0.77% | 88,374 | 79,795,096 |
| 2024-01-18 | 9.09 | 9.14 | 8.8 | 9.07 | -0.55% | 117,526 | 105,057,603 |
| 2024-01-17 | 9.31 | 9.35 | 9.1 | 9.12 | -1.94% | 81,533 | 75,314,412 |
| 2024-01-16 | 9.44 | 9.5 | 9.21 | 9.3 | -1.38% | 114,200 | 106,171,770 |
| 2024-01-15 | 9.4 | 9.67 | 9.35 | 9.43 | +0.11% | 138,995 | 131,949,500 |
| 2024-01-12 | 9.5 | 9.53 | 9.37 | 9.42 | -0.42% | 81,482 | 77,053,566 |
| 2024-01-11 | 9.58 | 9.64 | 9.38 | 9.46 | -1.25% | 155,907 | 148,255,528 |
| 2024-01-10 | 9.78 | 9.83 | 9.58 | 9.58 | -2.24% | 88,125 | 84,974,258 |
| 2024-01-09 | 9.87 | 9.98 | 9.7 | 9.8 | -0.31% | 137,982 | 135,465,099 |
| 2024-01-08 | 10.13 | 10.23 | 9.79 | 9.83 | -2.87% | 135,502 | 134,595,244 |
| 2024-01-05 | 10.2 | 10.33 | 10.11 | 10.12 | -0.59% | 104,440 | 106,590,669 |
| 2024-01-04 | 10.35 | 10.38 | 10.07 | 10.18 | -1.64% | 131,038 | 133,137,403 |
| 2024-01-03 | 10.36 | 10.5 | 10.25 | 10.35 | -0.77% | 120,857 | 125,083,654 |
| 2024-01-02 | 10.65 | 10.69 | 10.43 | 10.43 | -2.07% | 85,499 | 89,935,604 |
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：