股票概览
9.12
-2.77%
-0.26
9.38
开盘价
9.43
最高价
9.12
最低价
119,401
成交量
数据更新至: 2024-12-31
技术指标
9.37
MA5 (5日均线)
9.40
MA10 (10日均线)
9.40
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 | 9.38 | 9.43 | 9.12 | 9.12 | -2.77% | 119,401 | 110,442,554 |
| 2024-12-30 | 9.48 | 9.53 | 9.34 | 9.38 | -1.05% | 89,564 | 84,295,178 |
| 2024-12-27 | 9.39 | 9.48 | 9.3 | 9.48 | +0.85% | 118,607 | 111,428,060 |
| 2024-12-26 | 9.5 | 9.54 | 9.37 | 9.4 | -0.95% | 109,327 | 103,098,656 |
| 2024-12-25 | 9.49 | 9.57 | 9.42 | 9.49 | -0.32% | 102,618 | 97,205,273 |
| 2024-12-24 | 9.35 | 9.58 | 9.35 | 9.52 | +1.6% | 136,287 | 129,103,535 |
| 2024-12-23 | 9.5 | 9.6 | 9.35 | 9.37 | -1.26% | 157,981 | 149,843,998 |
| 2024-12-20 | 9.25 | 9.73 | 9.19 | 9.49 | +2.59% | 216,036 | 204,372,546 |
| 2024-12-19 | 9.39 | 9.41 | 9.18 | 9.25 | -2.53% | 153,389 | 142,375,429 |
| 2024-12-18 | 9.45 | 9.66 | 9.45 | 9.49 | +1.17% | 164,488 | 156,964,360 |
| 2024-12-17 | 9.48 | 9.6 | 9.36 | 9.38 | -0.74% | 118,770 | 112,440,905 |
| 2024-12-16 | 9.55 | 9.62 | 9.41 | 9.45 | -0.53% | 121,980 | 115,833,095 |
| 2024-12-13 | 9.55 | 9.72 | 9.49 | 9.5 | -0.63% | 207,175 | 198,155,020 |
| 2024-12-12 | 9.42 | 9.68 | 9.37 | 9.56 | +1.81% | 190,702 | 181,955,532 |
| 2024-12-11 | 9.37 | 9.46 | 9.33 | 9.39 | +0.32% | 135,989 | 127,954,757 |
| 2024-12-10 | 9.51 | 9.56 | 9.32 | 9.36 | +0.21% | 181,007 | 169,840,787 |
| 2024-12-09 | 9.41 | 9.46 | 9.26 | 9.34 | -0.64% | 152,092 | 142,146,419 |
| 2024-12-06 | 9.36 | 9.45 | 9.32 | 9.4 | +1.08% | 116,980 | 109,919,241 |
| 2024-12-05 | 9.31 | 9.35 | 9.25 | 9.3 | -0.11% | 68,368 | 63,612,925 |
| 2024-12-04 | 9.4 | 9.45 | 9.28 | 9.31 | -1.27% | 96,466 | 90,372,180 |
| 2024-12-03 | 9.45 | 9.47 | 9.35 | 9.43 | -0.21% | 94,400 | 88,804,544 |
| 2024-12-02 | 9.33 | 9.47 | 9.31 | 9.45 | +1.29% | 139,892 | 131,383,252 |
| 2024-11-29 | 9.26 | 9.41 | 9.26 | 9.33 | +0.21% | 86,512 | 80,783,389 |
| 2024-11-28 | 9.38 | 9.43 | 9.28 | 9.31 | -0.85% | 85,764 | 80,259,851 |
| 2024-11-27 | 9.23 | 9.39 | 9.09 | 9.39 | +1.4% | 93,235 | 85,958,802 |
| 2024-11-26 | 9.34 | 9.38 | 9.22 | 9.26 | -0.86% | 76,687 | 71,318,085 |
| 2024-11-25 | 9.3 | 9.43 | 9.21 | 9.34 | +0.32% | 112,159 | 104,710,333 |
| 2024-11-22 | 9.64 | 9.69 | 9.31 | 9.31 | -3.22% | 162,638 | 154,461,853 |
| 2024-11-21 | 9.73 | 9.79 | 9.53 | 9.62 | -1.13% | 170,529 | 164,456,939 |
| 2024-11-20 | 9.71 | 9.8 | 9.63 | 9.73 | +0.21% | 86,678 | 84,251,833 |
| 2024-11-19 | 9.69 | 9.77 | 9.56 | 9.71 | +0.31% | 101,741 | 98,301,047 |
| 2024-11-18 | 9.6 | 9.9 | 9.6 | 9.68 | +1.04% | 135,749 | 132,664,537 |
| 2024-11-15 | 9.6 | 9.88 | 9.55 | 9.58 | -0.73% | 129,374 | 125,196,382 |
| 2024-11-14 | 9.92 | 9.94 | 9.63 | 9.65 | -2.53% | 95,575 | 93,132,478 |
| 2024-11-13 | 9.85 | 9.97 | 9.8 | 9.9 | 0% | 98,775 | 97,631,242 |
| 2024-11-12 | 9.95 | 10.04 | 9.85 | 9.9 | -0.5% | 136,225 | 135,365,652 |
| 2024-11-11 | 10.08 | 10.12 | 9.85 | 9.95 | -0.8% | 159,571 | 158,362,837 |
| 2024-11-08 | 10.27 | 10.32 | 9.91 | 10.03 | -0.99% | 195,746 | 197,101,176 |
| 2024-11-07 | 10.05 | 10.18 | 10 | 10.13 | 0% | 139,679 | 141,251,450 |
| 2024-11-06 | 10.04 | 10.22 | 9.97 | 10.13 | +0.9% | 146,628 | 148,399,803 |
| 2024-11-05 | 9.94 | 10.09 | 9.92 | 10.04 | +0.9% | 131,899 | 132,238,612 |
| 2024-11-04 | 9.88 | 9.98 | 9.78 | 9.95 | +0.61% | 118,762 | 117,582,029 |
| 2024-11-01 | 9.96 | 10.04 | 9.7 | 9.89 | -0.5% | 169,018 | 166,974,095 |
| 2024-10-31 | 9.99 | 10.17 | 9.85 | 9.94 | +3.22% | 211,500 | 211,131,281 |
| 2024-10-30 | 9.6 | 9.92 | 9.54 | 9.63 | +3.77% | 213,702 | 207,722,517 |
| 2024-10-29 | 9.73 | 9.78 | 9.26 | 9.28 | -4.72% | 176,512 | 166,788,248 |
| 2024-10-28 | 9.53 | 9.75 | 9.42 | 9.74 | +2.2% | 133,245 | 128,291,102 |
| 2024-10-25 | 9.43 | 9.72 | 9.4 | 9.53 | +1.06% | 139,692 | 133,149,791 |
| 2024-10-24 | 9.31 | 9.55 | 9.09 | 9.43 | +1.4% | 189,299 | 176,199,988 |
| 2024-10-23 | 8.95 | 9.42 | 8.91 | 9.3 | +3.91% | 238,116 | 220,089,351 |
| 2024-10-22 | 8.78 | 8.96 | 8.73 | 8.95 | +1.82% | 132,178 | 117,305,114 |
| 2024-10-21 | 8.95 | 8.95 | 8.74 | 8.79 | -0.9% | 130,948 | 115,332,640 |
| 2024-10-18 | 8.73 | 9.04 | 8.61 | 8.87 | +2.42% | 138,669 | 122,027,494 |
| 2024-10-17 | 8.91 | 8.99 | 8.65 | 8.66 | -2.7% | 111,235 | 97,680,028 |
| 2024-10-16 | 8.76 | 8.97 | 8.7 | 8.9 | +1.37% | 89,326 | 79,197,182 |
| 2024-10-15 | 9 | 9.03 | 8.75 | 8.78 | -2.77% | 128,900 | 114,771,400 |
| 2024-10-14 | 9.11 | 9.29 | 8.95 | 9.03 | -0.77% | 161,776 | 146,334,822 |
| 2024-10-11 | 9.31 | 9.43 | 9.01 | 9.1 | -3.7% | 123,280 | 113,300,707 |
| 2024-10-10 | 9.33 | 9.85 | 9.1 | 9.45 | +1.61% | 187,611 | 177,749,762 |
| 2024-10-09 | 9.8 | 9.95 | 9.28 | 9.3 | -7.19% | 218,792 | 209,763,657 |
| 2024-10-08 | 10.87 | 10.87 | 9.73 | 10.02 | +1.42% | 368,418 | 377,582,802 |
| 2024-09-30 | 9.25 | 9.95 | 9.25 | 9.88 | +8.81% | 263,951 | 254,784,920 |
| 2024-09-27 | 8.95 | 9.18 | 8.86 | 9.08 | +4.01% | 154,030 | 138,699,923 |
| 2024-09-26 | 8.44 | 8.74 | 8.35 | 8.73 | +3.93% | 107,970 | 92,623,411 |
| 2024-09-25 | 8.35 | 8.72 | 8.35 | 8.4 | +1.57% | 111,130 | 95,066,878 |
| 2024-09-24 | 7.99 | 8.31 | 7.97 | 8.27 | +4.29% | 70,467 | 57,470,576 |
| 2024-09-23 | 7.92 | 8.01 | 7.9 | 7.93 | -0.5% | 19,105 | 15,203,268 |
| 2024-09-20 | 8.04 | 8.05 | 7.91 | 7.97 | -0.87% | 30,625 | 24,400,259 |
| 2024-09-19 | 7.89 | 8.06 | 7.79 | 8.04 | +3.21% | 40,867 | 32,536,776 |
| 2024-09-18 | 7.91 | 7.94 | 7.71 | 7.79 | -1.64% | 41,958 | 32,757,312 |
| 2024-09-13 | 8 | 8.04 | 7.89 | 7.92 | -0.88% | 25,515 | 20,286,357 |
| 2024-09-12 | 7.97 | 8.08 | 7.92 | 7.99 | +0.88% | 30,548 | 24,523,226 |
| 2024-09-11 | 8.01 | 8.03 | 7.88 | 7.92 | -1.37% | 26,005 | 20,653,533 |
| 2024-09-10 | 8.09 | 8.11 | 7.86 | 8.03 | -0.12% | 51,239 | 40,808,553 |
| 2024-09-09 | 8.12 | 8.15 | 8.03 | 8.04 | -1.59% | 40,236 | 32,510,192 |
| 2024-09-06 | 8.3 | 8.31 | 8.16 | 8.17 | -1.21% | 45,036 | 37,008,363 |
| 2024-09-05 | 8.3 | 8.35 | 8.24 | 8.27 | -0.24% | 35,984 | 29,795,229 |
| 2024-09-04 | 8.34 | 8.35 | 8.29 | 8.29 | -0.96% | 35,396 | 29,407,742 |
| 2024-09-03 | 8.39 | 8.44 | 8.33 | 8.37 | -0.36% | 38,741 | 32,417,186 |
| 2024-09-02 | 8.5 | 8.57 | 8.4 | 8.4 | -1.41% | 54,383 | 46,050,144 |
| 2024-08-30 | 8.43 | 8.65 | 8.4 | 8.52 | +1.07% | 62,610 | 53,514,565 |
| 2024-08-29 | 8.35 | 8.49 | 8.35 | 8.43 | +0.48% | 36,472 | 30,791,989 |
| 2024-08-28 | 8.34 | 8.46 | 8.32 | 8.39 | +0.6% | 25,409 | 21,333,937 |
| 2024-08-27 | 8.37 | 8.4 | 8.32 | 8.34 | -0.83% | 22,294 | 18,611,434 |
| 2024-08-26 | 8.37 | 8.5 | 8.36 | 8.41 | +0.48% | 35,442 | 29,865,689 |
| 2024-08-23 | 8.35 | 8.4 | 8.33 | 8.37 | +0.12% | 26,750 | 22,356,592 |
| 2024-08-22 | 8.39 | 8.44 | 8.34 | 8.36 | -0.36% | 42,456 | 35,555,697 |
| 2024-08-21 | 8.34 | 8.42 | 8.32 | 8.39 | +0.6% | 25,865 | 21,661,339 |
| 2024-08-20 | 8.4 | 8.42 | 8.31 | 8.34 | -0.71% | 41,763 | 34,890,349 |
| 2024-08-19 | 8.39 | 8.49 | 8.33 | 8.4 | 0% | 38,606 | 32,519,829 |
| 2024-08-16 | 8.55 | 8.59 | 8.38 | 8.4 | -1.87% | 69,598 | 58,752,385 |
| 2024-08-15 | 8.51 | 8.66 | 8.46 | 8.56 | +0.47% | 42,645 | 36,586,531 |
| 2024-08-14 | 8.58 | 8.59 | 8.51 | 8.52 | -0.7% | 28,760 | 24,570,720 |
| 2024-08-13 | 8.6 | 8.65 | 8.5 | 8.58 | -0.35% | 42,606 | 36,428,657 |
| 2024-08-12 | 8.79 | 8.87 | 8.6 | 8.61 | -0.46% | 54,950 | 47,899,713 |
| 2024-08-09 | 8.7 | 8.76 | 8.65 | 8.65 | -0.57% | 39,430 | 34,311,797 |
| 2024-08-08 | 8.8 | 8.85 | 8.69 | 8.7 | -1.36% | 47,134 | 41,217,057 |
| 2024-08-07 | 8.77 | 8.93 | 8.72 | 8.82 | +0.92% | 65,920 | 58,186,308 |
| 2024-08-06 | 8.6 | 8.75 | 8.6 | 8.74 | +2.1% | 54,203 | 47,065,151 |
| 2024-08-05 | 8.59 | 8.75 | 8.55 | 8.56 | -0.35% | 73,108 | 63,175,317 |
| 2024-08-02 | 8.65 | 8.73 | 8.58 | 8.59 | -1.15% | 46,417 | 40,129,154 |
| 2024-08-01 | 8.79 | 8.88 | 8.67 | 8.69 | -1.25% | 61,894 | 54,074,446 |
| 2024-07-31 | 8.51 | 8.82 | 8.44 | 8.8 | +3.29% | 80,468 | 69,789,929 |
| 2024-07-30 | 8.54 | 8.61 | 8.47 | 8.52 | -0.47% | 50,972 | 43,473,148 |
| 2024-07-29 | 8.75 | 8.76 | 8.52 | 8.56 | -2.17% | 64,613 | 55,398,453 |
| 2024-07-26 | 8.57 | 8.78 | 8.55 | 8.75 | +1.74% | 51,762 | 45,016,514 |
| 2024-07-25 | 8.49 | 8.67 | 8.43 | 8.6 | +1.06% | 66,732 | 56,978,537 |
| 2024-07-24 | 8.68 | 8.73 | 8.5 | 8.51 | -1.73% | 92,623 | 79,798,962 |
| 2024-07-23 | 8.83 | 8.9 | 8.66 | 8.66 | -2.15% | 50,560 | 44,502,167 |
| 2024-07-22 | 8.86 | 8.92 | 8.81 | 8.85 | 0% | 49,254 | 43,623,751 |
| 2024-07-19 | 8.87 | 8.92 | 8.79 | 8.85 | -0.34% | 42,964 | 38,032,315 |
| 2024-07-18 | 8.78 | 8.92 | 8.68 | 8.88 | +0.45% | 52,714 | 46,328,997 |
| 2024-07-17 | 8.93 | 9.02 | 8.79 | 8.84 | -1.34% | 65,589 | 58,172,738 |
| 2024-07-16 | 8.98 | 9 | 8.9 | 8.96 | -0.11% | 56,476 | 50,505,460 |
| 2024-07-15 | 9.17 | 9.18 | 8.95 | 8.97 | -2.61% | 80,106 | 72,477,677 |
| 2024-07-12 | 9.28 | 9.34 | 9.19 | 9.21 | -1.07% | 63,621 | 58,915,886 |
| 2024-07-11 | 8.97 | 9.33 | 8.81 | 9.31 | +5.44% | 135,246 | 122,909,149 |
| 2024-07-10 | 8.86 | 8.89 | 8.78 | 8.83 | -1.01% | 84,876 | 74,878,926 |
| 2024-07-09 | 8.85 | 9 | 8.55 | 8.92 | -0.89% | 144,196 | 126,068,993 |
| 2024-07-08 | 9.2 | 9.2 | 8.98 | 9 | -2.49% | 81,684 | 73,827,617 |
| 2024-07-05 | 9.11 | 9.26 | 8.99 | 9.23 | +1.1% | 104,176 | 94,759,034 |
| 2024-07-04 | 9.4 | 9.47 | 9.1 | 9.13 | -2.87% | 105,532 | 97,587,346 |
| 2024-07-03 | 9.52 | 9.55 | 9.35 | 9.4 | -1.78% | 98,315 | 92,783,734 |
| 2024-07-02 | 9.71 | 9.71 | 9.51 | 9.57 | -1.34% | 104,198 | 99,853,724 |
| 2024-07-01 | 9.51 | 9.79 | 9.49 | 9.7 | +1.78% | 101,146 | 97,990,074 |
| 2024-06-28 | 9.42 | 9.7 | 9.4 | 9.53 | +0.85% | 111,018 | 105,857,129 |
| 2024-06-27 | 9.74 | 9.76 | 9.41 | 9.45 | -3.96% | 122,759 | 117,259,825 |
| 2024-06-26 | 9.67 | 9.85 | 9.53 | 9.84 | +1.76% | 114,225 | 110,512,473 |
| 2024-06-25 | 9.82 | 9.86 | 9.57 | 9.67 | -1.43% | 130,994 | 126,869,702 |
| 2024-06-24 | 10.16 | 10.27 | 9.77 | 9.81 | -3.73% | 164,107 | 163,575,874 |
| 2024-06-21 | 10.43 | 10.52 | 10.12 | 10.19 | -3.14% | 179,989 | 184,920,456 |
| 2024-06-20 | 10.83 | 10.9 | 10.5 | 10.52 | -2.86% | 169,316 | 180,972,714 |
| 2024-06-19 | 11.18 | 11.19 | 10.81 | 10.83 | -3.13% | 155,037 | 170,084,566 |
| 2024-06-18 | 11.17 | 11.23 | 10.94 | 11.18 | +0.18% | 165,855 | 183,560,028 |
| 2024-06-17 | 11.22 | 11.55 | 11.11 | 11.16 | -0.89% | 190,514 | 215,452,620 |
| 2024-06-14 | 11.33 | 11.4 | 11.16 | 11.26 | -0.79% | 182,442 | 205,611,866 |
| 2024-06-13 | 10.89 | 11.42 | 10.82 | 11.35 | +4.61% | 327,641 | 368,779,846 |
| 2024-06-12 | 10.98 | 11.04 | 10.84 | 10.85 | -1.09% | 166,727 | 182,062,360 |
| 2024-06-11 | 10.72 | 11.05 | 10.46 | 10.97 | +2.05% | 223,977 | 241,701,366 |
| 2024-06-07 | 10.68 | 10.8 | 10.52 | 10.75 | +2.38% | 177,834 | 189,091,917 |
| 2024-06-06 | 10.7 | 10.78 | 10.46 | 10.5 | -2.23% | 240,839 | 255,473,171 |
| 2024-06-05 | 10.97 | 11.08 | 10.71 | 10.74 | -2.1% | 233,797 | 254,633,951 |
| 2024-06-04 | 10.91 | 11.09 | 10.65 | 10.97 | +0.09% | 299,114 | 326,168,235 |
| 2024-06-03 | 10.68 | 11.14 | 10.57 | 10.96 | +2.53% | 415,969 | 453,035,589 |
| 2024-05-31 | 10.28 | 10.98 | 10.17 | 10.69 | +4.8% | 387,941 | 411,301,926 |
| 2024-05-30 | 10.3 | 10.45 | 10.15 | 10.2 | +0.79% | 301,412 | 310,438,893 |
| 2024-05-29 | 10.26 | 10.27 | 9.98 | 10.12 | -1.36% | 171,183 | 173,412,506 |
| 2024-05-28 | 9.95 | 10.42 | 9.93 | 10.26 | +2.5% | 351,312 | 359,745,156 |
| 2024-05-27 | 10.24 | 10.26 | 9.93 | 10.01 | -0.3% | 190,731 | 192,125,650 |
| 2024-05-24 | 9.78 | 10.18 | 9.68 | 10.04 | +2.76% | 265,159 | 266,461,488 |
| 2024-05-23 | 10.08 | 10.09 | 9.69 | 9.77 | -2.69% | 159,120 | 156,292,598 |
| 2024-05-22 | 10.07 | 10.15 | 10.03 | 10.04 | +0.4% | 101,760 | 102,589,434 |
| 2024-05-21 | 10.2 | 10.24 | 9.98 | 10 | -0.7% | 112,077 | 112,947,124 |
| 2024-05-20 | 10.05 | 10.15 | 9.94 | 10.07 | +0.4% | 147,837 | 148,763,653 |
| 2024-05-17 | 9.96 | 10.05 | 9.86 | 10.03 | +0.4% | 118,309 | 117,750,252 |
| 2024-05-16 | 9.99 | 10.15 | 9.93 | 9.99 | +0.71% | 153,192 | 153,791,665 |
| 2024-05-15 | 10.15 | 10.27 | 9.89 | 9.92 | -2.46% | 184,069 | 184,271,559 |
| 2024-05-14 | 10.32 | 10.36 | 10.12 | 10.17 | -1.45% | 356,215 | 364,318,663 |
| 2024-05-13 | 9.81 | 10.46 | 9.7 | 10.32 | +5.2% | 373,914 | 377,917,765 |
| 2024-05-10 | 9.58 | 9.87 | 9.54 | 9.81 | +2.51% | 151,954 | 147,798,616 |
| 2024-05-09 | 9.4 | 9.63 | 9.4 | 9.57 | +1.92% | 95,340 | 91,078,510 |
| 2024-05-08 | 9.56 | 9.62 | 9.38 | 9.39 | -1.78% | 97,309 | 92,192,901 |
| 2024-05-07 | 9.61 | 9.76 | 9.48 | 9.56 | 0% | 131,031 | 125,816,388 |
| 2024-05-06 | 9.35 | 9.7 | 9.35 | 9.56 | +2.69% | 169,047 | 160,938,411 |
| 2024-04-30 | 9.45 | 9.55 | 9.25 | 9.31 | -3.52% | 134,478 | 125,680,730 |
| 2024-04-29 | 9.33 | 9.67 | 9.32 | 9.65 | +3.43% | 120,693 | 115,047,420 |
| 2024-04-26 | 9.21 | 9.33 | 9.17 | 9.33 | +0.65% | 89,684 | 83,101,408 |
| 2024-04-25 | 9.3 | 9.35 | 9.19 | 9.27 | -0.64% | 73,068 | 67,665,216 |
| 2024-04-24 | 9.01 | 9.42 | 9.01 | 9.33 | +3.67% | 147,147 | 136,489,919 |
| 2024-04-23 | 9.51 | 9.59 | 8.96 | 9 | -7.02% | 255,306 | 234,509,414 |
| 2024-04-22 | 9.98 | 9.98 | 9.66 | 9.68 | -3.1% | 162,876 | 159,390,035 |
| 2024-04-19 | 9.84 | 10.12 | 9.8 | 9.99 | +0.71% | 175,785 | 175,284,214 |
| 2024-04-18 | 10.03 | 10.29 | 9.88 | 9.92 | -2.27% | 192,812 | 193,021,266 |
| 2024-04-17 | 9.7 | 10.17 | 9.5 | 10.15 | +2.94% | 248,509 | 245,926,570 |
| 2024-04-16 | 9.67 | 10.3 | 9.64 | 9.86 | +1.86% | 259,983 | 260,963,897 |
| 2024-04-15 | 9.46 | 9.74 | 9.34 | 9.68 | +2.11% | 99,820 | 95,900,649 |
| 2024-04-12 | 9.7 | 9.74 | 9.47 | 9.48 | -2.27% | 81,326 | 77,922,634 |
| 2024-04-11 | 9.58 | 9.83 | 9.51 | 9.7 | +0.31% | 77,744 | 75,586,523 |
| 2024-04-10 | 9.74 | 9.8 | 9.59 | 9.67 | -0.72% | 71,153 | 69,107,768 |
| 2024-04-09 | 9.7 | 9.79 | 9.62 | 9.74 | +0.62% | 56,087 | 54,439,400 |
| 2024-04-08 | 9.66 | 9.82 | 9.61 | 9.68 | 0% | 103,344 | 100,399,325 |
| 2024-04-03 | 9.73 | 9.85 | 9.66 | 9.68 | 0% | 60,371 | 58,762,341 |
| 2024-04-02 | 9.63 | 9.73 | 9.59 | 9.68 | +0.94% | 52,306 | 50,552,547 |
| 2024-04-01 | 9.52 | 9.67 | 9.47 | 9.59 | +0.95% | 69,318 | 66,219,372 |
| 2024-03-29 | 9.34 | 9.52 | 9.32 | 9.5 | +2.15% | 47,741 | 45,029,613 |
| 2024-03-28 | 9.28 | 9.42 | 9.27 | 9.3 | +0.22% | 45,964 | 42,949,848 |
| 2024-03-27 | 9.58 | 9.6 | 9.28 | 9.28 | -2.83% | 56,255 | 53,058,671 |
| 2024-03-26 | 9.44 | 9.59 | 9.36 | 9.55 | +1.27% | 54,661 | 51,743,392 |
| 2024-03-25 | 9.52 | 9.64 | 9.33 | 9.43 | -0.53% | 65,903 | 62,371,496 |
| 2024-03-22 | 9.71 | 9.71 | 9.45 | 9.48 | -1.86% | 90,298 | 85,911,258 |
| 2024-03-21 | 9.78 | 9.8 | 9.63 | 9.66 | -1.23% | 54,742 | 53,063,503 |
| 2024-03-20 | 9.76 | 9.79 | 9.71 | 9.78 | 0% | 41,977 | 40,954,186 |
| 2024-03-19 | 9.87 | 9.94 | 9.78 | 9.78 | -1.21% | 62,970 | 61,980,056 |
| 2024-03-18 | 9.85 | 9.9 | 9.81 | 9.9 | +0.61% | 52,329 | 51,561,232 |
| 2024-03-15 | 9.78 | 9.86 | 9.73 | 9.84 | +0.41% | 48,673 | 47,691,607 |
| 2024-03-14 | 9.91 | 9.98 | 9.76 | 9.8 | -0.91% | 54,367 | 53,662,266 |
| 2024-03-13 | 10 | 10 | 9.85 | 9.89 | -1% | 60,669 | 60,111,047 |
| 2024-03-12 | 10.2 | 10.2 | 9.93 | 9.99 | -1.77% | 88,897 | 88,955,667 |
| 2024-03-11 | 9.91 | 10.17 | 9.89 | 10.17 | +3.25% | 106,806 | 107,482,620 |
| 2024-03-08 | 9.87 | 9.92 | 9.73 | 9.85 | -0.2% | 54,759 | 53,704,847 |
| 2024-03-07 | 9.95 | 10.05 | 9.81 | 9.87 | -0.7% | 108,551 | 107,693,308 |
| 2024-03-06 | 9.85 | 10.06 | 9.8 | 9.94 | +0.71% | 73,470 | 73,000,944 |
| 2024-03-05 | 9.96 | 9.96 | 9.77 | 9.87 | -1% | 74,294 | 73,207,742 |
| 2024-03-04 | 10.07 | 10.12 | 9.78 | 9.97 | -0.1% | 113,201 | 112,520,883 |
| 2024-03-01 | 9.85 | 10.03 | 9.77 | 9.98 | +1.42% | 98,283 | 97,416,136 |
| 2024-02-29 | 9.64 | 9.9 | 9.61 | 9.84 | +1.13% | 93,427 | 91,385,180 |
| 2024-02-28 | 9.72 | 10.09 | 9.7 | 9.73 | +0.41% | 139,323 | 137,949,995 |
| 2024-02-27 | 9.55 | 9.69 | 9.51 | 9.69 | +1.15% | 57,457 | 55,298,603 |
| 2024-02-26 | 9.71 | 9.86 | 9.56 | 9.58 | -1.74% | 81,957 | 79,093,895 |
| 2024-02-23 | 9.8 | 9.81 | 9.6 | 9.75 | -0.1% | 71,715 | 69,612,730 |
| 2024-02-22 | 9.79 | 9.88 | 9.7 | 9.76 | -0.31% | 60,993 | 59,488,885 |
| 2024-02-21 | 9.79 | 10.05 | 9.68 | 9.79 | -0.41% | 73,437 | 72,537,714 |
| 2024-02-20 | 9.81 | 9.9 | 9.7 | 9.83 | +0.31% | 65,046 | 63,832,608 |
| 2024-02-19 | 10.04 | 10.12 | 9.69 | 9.8 | -1.71% | 111,126 | 109,207,977 |
| 2024-02-08 | 9.7 | 10.42 | 9.67 | 9.97 | +3.21% | 173,641 | 175,768,958 |
| 2024-02-07 | 8.97 | 9.68 | 8.91 | 9.66 | +7.69% | 161,585 | 152,181,080 |
| 2024-02-06 | 8.2 | 8.99 | 8.12 | 8.97 | +9.79% | 143,278 | 124,555,864 |
| 2024-02-05 | 8.51 | 8.54 | 7.84 | 8.17 | -4.11% | 121,392 | 99,411,402 |
| 2024-02-02 | 9.02 | 9.07 | 8.35 | 8.52 | -5.33% | 111,611 | 97,259,565 |
| 2024-02-01 | 9.02 | 9.28 | 8.86 | 9 | -0.55% | 77,247 | 69,951,236 |
| 2024-01-31 | 9.2 | 9.4 | 9.02 | 9.05 | -2.27% | 85,327 | 78,426,862 |
| 2024-01-30 | 9.56 | 9.64 | 9.23 | 9.26 | -4.34% | 90,097 | 85,206,972 |
| 2024-01-29 | 9.84 | 9.95 | 9.68 | 9.68 | -0.21% | 88,084 | 86,185,843 |
| 2024-01-26 | 10.03 | 10.07 | 9.63 | 9.7 | -3.19% | 133,256 | 130,791,467 |
| 2024-01-25 | 9.43 | 10.09 | 9.3 | 10.02 | +7.86% | 138,022 | 134,893,803 |
| 2024-01-24 | 9.05 | 9.3 | 8.91 | 9.29 | +3.45% | 65,129 | 59,292,406 |
| 2024-01-23 | 8.85 | 9.06 | 8.7 | 8.98 | +0.9% | 58,468 | 52,051,200 |
| 2024-01-22 | 9.5 | 9.55 | 8.9 | 8.9 | -6.32% | 95,946 | 87,607,692 |
| 2024-01-19 | 9.47 | 9.56 | 9.34 | 9.5 | +0.96% | 51,971 | 49,260,207 |
| 2024-01-18 | 9.6 | 9.6 | 9.19 | 9.41 | -2.49% | 84,923 | 79,593,369 |
| 2024-01-17 | 9.82 | 9.86 | 9.6 | 9.65 | -1.73% | 61,417 | 59,802,565 |
| 2024-01-16 | 9.86 | 9.94 | 9.71 | 9.82 | -0.3% | 53,636 | 52,639,001 |
| 2024-01-15 | 9.87 | 9.95 | 9.79 | 9.85 | +0.31% | 55,731 | 55,014,362 |
| 2024-01-12 | 9.7 | 9.94 | 9.7 | 9.82 | +1.34% | 64,490 | 63,548,973 |
| 2024-01-11 | 9.6 | 9.74 | 9.6 | 9.69 | +0.62% | 40,107 | 38,779,553 |
| 2024-01-10 | 9.67 | 9.8 | 9.58 | 9.63 | -0.41% | 38,862 | 37,664,724 |
| 2024-01-09 | 9.61 | 9.7 | 9.42 | 9.67 | +0.31% | 51,379 | 49,212,223 |
| 2024-01-08 | 9.9 | 9.9 | 9.56 | 9.64 | -2.53% | 60,008 | 58,280,055 |
| 2024-01-05 | 9.85 | 10.03 | 9.8 | 9.89 | +0.3% | 58,463 | 57,889,614 |
| 2024-01-04 | 9.77 | 9.94 | 9.72 | 9.86 | +1.13% | 74,932 | 73,646,286 |
| 2024-01-03 | 9.73 | 9.81 | 9.66 | 9.75 | 0% | 60,988 | 59,486,304 |
| 2024-01-02 | 9.66 | 9.85 | 9.51 | 9.75 | +1.25% | 97,750 | 95,093,190 |
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：