股票概览
9.21
-3.56%
-0.34
9.54
开盘价
9.6
最高价
9.18
最低价
201,593
成交量
数据更新至: 2024-12-31
技术指标
9.54
MA5 (5日均线)
9.67
MA10 (10日均线)
9.87
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 | 9.54 | 9.6 | 9.18 | 9.21 | -3.56% | 201,593 | 187,692,177 |
| 2024-12-30 | 9.64 | 9.64 | 9.5 | 9.55 | -1.34% | 105,938 | 101,166,671 |
| 2024-12-27 | 9.81 | 9.84 | 9.65 | 9.68 | -0.62% | 145,802 | 142,050,465 |
| 2024-12-26 | 9.6 | 9.94 | 9.57 | 9.74 | +2.2% | 182,798 | 178,943,241 |
| 2024-12-25 | 9.72 | 9.73 | 9.45 | 9.53 | -2.26% | 129,750 | 123,866,731 |
| 2024-12-24 | 9.75 | 9.82 | 9.63 | 9.75 | -0.41% | 136,784 | 132,826,222 |
| 2024-12-23 | 9.78 | 10.02 | 9.72 | 9.79 | -0.1% | 212,553 | 210,186,335 |
| 2024-12-20 | 9.81 | 9.88 | 9.76 | 9.8 | -0.31% | 103,036 | 101,024,460 |
| 2024-12-19 | 9.65 | 9.88 | 9.57 | 9.83 | +0.2% | 160,205 | 155,374,827 |
| 2024-12-18 | 9.81 | 9.92 | 9.77 | 9.81 | +0.93% | 148,203 | 145,793,943 |
| 2024-12-17 | 9.81 | 9.89 | 9.68 | 9.72 | -1.52% | 133,684 | 130,696,265 |
| 2024-12-16 | 9.89 | 10.02 | 9.82 | 9.87 | -0.3% | 126,248 | 125,004,794 |
| 2024-12-13 | 10.11 | 10.12 | 9.88 | 9.9 | -2.65% | 251,460 | 250,273,853 |
| 2024-12-12 | 10.12 | 10.21 | 10.08 | 10.17 | +0.59% | 196,427 | 199,358,250 |
| 2024-12-11 | 10.06 | 10.18 | 10.01 | 10.11 | +0.2% | 169,500 | 171,324,318 |
| 2024-12-10 | 10.35 | 10.47 | 10.06 | 10.09 | -0.59% | 297,342 | 305,611,635 |
| 2024-12-09 | 10.23 | 10.38 | 10.12 | 10.15 | -0.68% | 192,445 | 197,081,942 |
| 2024-12-06 | 10.2 | 10.29 | 9.99 | 10.22 | -0.29% | 253,862 | 258,052,570 |
| 2024-12-05 | 10.22 | 10.38 | 10.08 | 10.25 | +0.29% | 196,471 | 200,738,229 |
| 2024-12-04 | 10.65 | 10.67 | 10.15 | 10.22 | -2.01% | 345,480 | 358,111,264 |
| 2024-12-03 | 10.85 | 10.85 | 10.32 | 10.43 | -3.16% | 421,020 | 442,805,763 |
| 2024-12-02 | 10.4 | 11 | 10.38 | 10.77 | +1.99% | 551,387 | 590,937,245 |
| 2024-11-29 | 9.9 | 10.63 | 9.76 | 10.56 | +5.81% | 602,039 | 620,692,787 |
| 2024-11-28 | 9.75 | 10.16 | 9.7 | 9.98 | +1.84% | 320,651 | 320,005,518 |
| 2024-11-27 | 9.73 | 9.8 | 9.36 | 9.8 | +0.2% | 251,655 | 240,340,452 |
| 2024-11-26 | 10.04 | 10.14 | 9.77 | 9.78 | -3.07% | 254,371 | 252,235,690 |
| 2024-11-25 | 10.24 | 10.5 | 9.86 | 10.09 | -1.46% | 311,727 | 316,299,645 |
| 2024-11-22 | 10.69 | 10.78 | 10.2 | 10.24 | -5.19% | 390,073 | 409,440,316 |
| 2024-11-21 | 10.45 | 11.01 | 10.45 | 10.8 | +4.15% | 491,187 | 529,426,478 |
| 2024-11-20 | 10.37 | 10.59 | 10.21 | 10.37 | +3.7% | 417,042 | 434,692,656 |
| 2024-11-19 | 9.98 | 10.01 | 9.6 | 10 | +0.6% | 337,615 | 330,686,902 |
| 2024-11-18 | 10.6 | 10.73 | 9.85 | 9.94 | -4.61% | 420,326 | 428,391,522 |
| 2024-11-15 | 11.03 | 11.09 | 10.39 | 10.42 | -5.27% | 384,441 | 411,325,047 |
| 2024-11-14 | 11.77 | 11.81 | 10.7 | 11 | -5.42% | 689,963 | 765,659,690 |
| 2024-11-13 | 11.06 | 11.63 | 10.97 | 11.63 | +5.63% | 754,344 | 857,460,951 |
| 2024-11-12 | 10.85 | 11.26 | 10.65 | 11.01 | +2.51% | 721,582 | 788,165,121 |
| 2024-11-11 | 11 | 11 | 10.55 | 10.74 | +5.5% | 842,861 | 910,681,246 |
| 2024-11-08 | 10.7 | 10.76 | 10.12 | 10.18 | -1.55% | 494,003 | 513,177,871 |
| 2024-11-07 | 10.07 | 10.46 | 9.93 | 10.34 | +2.78% | 560,632 | 576,359,268 |
| 2024-11-06 | 10.06 | 10.28 | 9.95 | 10.06 | -0.79% | 569,704 | 574,893,461 |
| 2024-11-05 | 9.83 | 10.19 | 9.76 | 10.14 | +2.01% | 605,882 | 607,881,733 |
| 2024-11-04 | 10.48 | 10.48 | 9.79 | 9.94 | -3.78% | 724,204 | 720,147,291 |
| 2024-11-01 | 9.56 | 10.57 | 9.53 | 10.33 | +7.49% | 1,054,057 | 1,076,685,738 |
| 2024-10-31 | 9.6 | 9.75 | 9.46 | 9.61 | +2.56% | 434,047 | 416,955,199 |
| 2024-10-30 | 9.49 | 9.64 | 9.3 | 9.37 | -1.58% | 303,284 | 286,043,869 |
| 2024-10-29 | 9.5 | 9.73 | 9.32 | 9.52 | +0.74% | 431,347 | 409,691,373 |
| 2024-10-28 | 9.31 | 9.48 | 9.22 | 9.45 | +1.83% | 248,170 | 232,506,196 |
| 2024-10-25 | 9.13 | 9.35 | 9.05 | 9.28 | +2.54% | 226,610 | 208,864,322 |
| 2024-10-24 | 9.13 | 9.18 | 8.96 | 9.05 | -1.52% | 176,615 | 159,599,322 |
| 2024-10-23 | 9.07 | 9.29 | 8.97 | 9.19 | +1.21% | 229,040 | 209,367,905 |
| 2024-10-22 | 8.9 | 9.14 | 8.9 | 9.08 | +0.89% | 199,868 | 180,277,196 |
| 2024-10-21 | 8.87 | 9.15 | 8.86 | 9 | +1.69% | 313,208 | 281,762,140 |
| 2024-10-18 | 8.61 | 9.08 | 8.58 | 8.85 | +1.96% | 314,314 | 275,532,387 |
| 2024-10-17 | 8.87 | 8.97 | 8.67 | 8.68 | -1.59% | 154,257 | 136,089,150 |
| 2024-10-16 | 8.69 | 8.92 | 8.55 | 8.82 | -0.11% | 151,264 | 132,997,104 |
| 2024-10-15 | 9.13 | 9.13 | 8.83 | 8.83 | -3.5% | 253,089 | 226,637,467 |
| 2024-10-14 | 9.02 | 9.19 | 8.82 | 9.15 | +1.78% | 277,717 | 251,007,472 |
| 2024-10-11 | 9.41 | 9.44 | 8.91 | 8.99 | -4.56% | 244,222 | 223,463,425 |
| 2024-10-10 | 9.39 | 9.8 | 9.15 | 9.42 | +0.86% | 351,443 | 334,486,278 |
| 2024-10-09 | 9.81 | 9.95 | 9.23 | 9.34 | -8.79% | 488,495 | 468,568,787 |
| 2024-10-08 | 10.78 | 10.78 | 9.68 | 10.24 | +4.49% | 645,330 | 659,557,154 |
| 2024-09-30 | 9.47 | 9.8 | 9.15 | 9.8 | +9.13% | 542,028 | 518,174,973 |
| 2024-09-27 | 8.9 | 9.08 | 8.66 | 8.98 | +5.15% | 363,885 | 322,159,392 |
| 2024-09-26 | 8.08 | 8.54 | 8.05 | 8.54 | +5.69% | 256,196 | 212,334,288 |
| 2024-09-25 | 8.28 | 8.41 | 8.07 | 8.08 | -0.25% | 300,970 | 247,889,707 |
| 2024-09-24 | 7.86 | 8.1 | 7.85 | 8.1 | +3.05% | 247,649 | 198,109,582 |
| 2024-09-23 | 7.82 | 7.95 | 7.67 | 7.86 | +0.64% | 217,047 | 170,300,072 |
| 2024-09-20 | 7.78 | 8.05 | 7.62 | 7.81 | +0.39% | 258,350 | 201,662,679 |
| 2024-09-19 | 7.52 | 7.88 | 7.46 | 7.78 | +3.6% | 196,014 | 150,936,376 |
| 2024-09-18 | 7.45 | 7.53 | 7.3 | 7.51 | +1.9% | 108,114 | 80,191,628 |
| 2024-09-13 | 7.45 | 7.53 | 7.37 | 7.37 | -0.94% | 74,514 | 55,397,075 |
| 2024-09-12 | 7.5 | 7.62 | 7.41 | 7.44 | -0.4% | 108,351 | 81,213,078 |
| 2024-09-11 | 7.41 | 7.57 | 7.39 | 7.47 | +0.13% | 91,105 | 68,227,564 |
| 2024-09-10 | 7.47 | 7.51 | 7.3 | 7.46 | +0.13% | 81,718 | 60,500,967 |
| 2024-09-09 | 7.51 | 7.53 | 7.42 | 7.45 | -1.06% | 93,326 | 69,655,085 |
| 2024-09-06 | 7.63 | 7.7 | 7.53 | 7.53 | -1.7% | 91,750 | 69,543,227 |
| 2024-09-05 | 7.68 | 7.78 | 7.58 | 7.66 | -0.26% | 110,339 | 84,641,857 |
| 2024-09-04 | 7.71 | 7.76 | 7.6 | 7.68 | -0.9% | 81,353 | 62,584,869 |
| 2024-09-03 | 7.7 | 7.83 | 7.64 | 7.75 | +0.65% | 103,003 | 79,719,986 |
| 2024-09-02 | 7.87 | 7.89 | 7.7 | 7.7 | -2.41% | 129,132 | 100,254,481 |
| 2024-08-30 | 7.78 | 8.01 | 7.69 | 7.89 | +1.41% | 152,723 | 120,430,376 |
| 2024-08-29 | 7.6 | 7.81 | 7.53 | 7.78 | +2.1% | 159,383 | 123,279,900 |
| 2024-08-28 | 7.59 | 7.79 | 7.56 | 7.62 | 0% | 138,825 | 106,653,600 |
| 2024-08-27 | 7.79 | 7.81 | 7.58 | 7.62 | -2.43% | 185,766 | 141,907,579 |
| 2024-08-26 | 7.98 | 8.05 | 7.76 | 7.81 | -2.01% | 177,733 | 139,974,717 |
| 2024-08-23 | 7.86 | 8.02 | 7.73 | 7.97 | -0.38% | 136,056 | 107,571,795 |
| 2024-08-22 | 8.1 | 8.11 | 7.98 | 8 | -1.11% | 94,969 | 76,264,619 |
| 2024-08-21 | 7.91 | 8.15 | 7.88 | 8.09 | +2.41% | 128,262 | 103,276,148 |
| 2024-08-20 | 8.11 | 8.18 | 7.86 | 7.9 | -2.59% | 172,125 | 137,387,376 |
| 2024-08-19 | 8.03 | 8.27 | 8.01 | 8.11 | +0.87% | 131,800 | 107,436,492 |
| 2024-08-16 | 8.25 | 8.28 | 8.03 | 8.04 | -1.35% | 98,483 | 80,026,977 |
| 2024-08-15 | 8.02 | 8.25 | 7.98 | 8.15 | +1.12% | 96,160 | 78,269,454 |
| 2024-08-14 | 8.17 | 8.21 | 8.04 | 8.06 | -1.47% | 64,342 | 52,015,482 |
| 2024-08-13 | 8.16 | 8.21 | 8.06 | 8.18 | +0.86% | 71,066 | 57,837,454 |
| 2024-08-12 | 8.1 | 8.19 | 8.05 | 8.11 | -0.25% | 74,242 | 60,336,046 |
| 2024-08-09 | 8.16 | 8.33 | 8.13 | 8.13 | +0.37% | 132,513 | 108,909,133 |
| 2024-08-08 | 8.16 | 8.18 | 7.95 | 8.1 | -0.98% | 116,050 | 93,627,587 |
| 2024-08-07 | 8.26 | 8.3 | 8.17 | 8.18 | -0.85% | 88,318 | 72,678,952 |
| 2024-08-06 | 8.28 | 8.35 | 8.15 | 8.25 | +1.1% | 115,729 | 95,354,228 |
| 2024-08-05 | 8.29 | 8.49 | 8.15 | 8.16 | -2.28% | 147,264 | 122,548,329 |
| 2024-08-02 | 8.37 | 8.51 | 8.33 | 8.35 | -1.42% | 114,266 | 96,059,038 |
| 2024-08-01 | 8.68 | 8.77 | 8.43 | 8.47 | -1.4% | 147,449 | 126,109,967 |
| 2024-07-31 | 8.28 | 8.59 | 8.25 | 8.59 | +4.12% | 149,916 | 127,131,240 |
| 2024-07-30 | 8.19 | 8.28 | 8.08 | 8.25 | +0.73% | 84,852 | 69,541,798 |
| 2024-07-29 | 8.34 | 8.38 | 8.14 | 8.19 | -1.44% | 101,496 | 83,214,884 |
| 2024-07-26 | 8.26 | 8.43 | 8.21 | 8.31 | +1.34% | 132,342 | 110,171,308 |
| 2024-07-25 | 8.21 | 8.32 | 8.13 | 8.2 | -0.73% | 96,797 | 79,412,383 |
| 2024-07-24 | 8.34 | 8.4 | 8.23 | 8.26 | -0.6% | 82,770 | 68,672,757 |
| 2024-07-23 | 8.64 | 8.69 | 8.31 | 8.31 | -4.04% | 129,138 | 109,204,041 |
| 2024-07-22 | 8.67 | 8.69 | 8.55 | 8.66 | -0.23% | 118,744 | 102,301,372 |
| 2024-07-19 | 8.61 | 8.82 | 8.47 | 8.68 | -1.36% | 137,430 | 119,218,267 |
| 2024-07-18 | 8.69 | 8.83 | 8.52 | 8.8 | +0.23% | 137,106 | 118,852,094 |
| 2024-07-17 | 9.01 | 9.1 | 8.76 | 8.78 | -2.44% | 149,974 | 132,617,095 |
| 2024-07-16 | 8.88 | 9.1 | 8.88 | 9 | +0.11% | 89,246 | 80,470,656 |
| 2024-07-15 | 8.9 | 9.08 | 8.84 | 8.99 | 0% | 118,740 | 106,603,660 |
| 2024-07-12 | 9.28 | 9.33 | 8.93 | 8.99 | -2.39% | 171,684 | 155,601,366 |
| 2024-07-11 | 8.98 | 9.31 | 8.94 | 9.21 | +4.07% | 199,207 | 182,517,599 |
| 2024-07-10 | 8.94 | 9.14 | 8.81 | 8.85 | -1.34% | 123,080 | 110,509,266 |
| 2024-07-09 | 8.83 | 9 | 8.67 | 8.97 | +1.47% | 162,100 | 143,473,904 |
| 2024-07-08 | 9.09 | 9.18 | 8.8 | 8.84 | -3.7% | 194,036 | 173,578,430 |
| 2024-07-05 | 9.11 | 9.19 | 8.8 | 9.18 | +3.38% | 225,679 | 203,592,610 |
| 2024-07-04 | 9.09 | 9.14 | 8.8 | 8.88 | -1.44% | 121,500 | 108,831,539 |
| 2024-07-03 | 9.05 | 9.12 | 8.97 | 9.01 | -0.11% | 104,772 | 94,682,452 |
| 2024-07-02 | 9.19 | 9.27 | 9.01 | 9.02 | -2.7% | 183,640 | 166,916,263 |
| 2024-07-01 | 9.23 | 9.33 | 9.1 | 9.27 | +1.42% | 155,438 | 143,280,393 |
| 2024-06-28 | 9.1 | 9.34 | 9.04 | 9.14 | +0.99% | 173,348 | 159,674,745 |
| 2024-06-27 | 9.4 | 9.42 | 9.05 | 9.05 | -4.54% | 197,578 | 181,043,108 |
| 2024-06-26 | 9.32 | 9.49 | 9.14 | 9.48 | +0.96% | 182,049 | 169,952,111 |
| 2024-06-25 | 9.48 | 9.52 | 9.32 | 9.39 | -0.84% | 125,869 | 118,466,172 |
| 2024-06-24 | 9.85 | 9.97 | 9.4 | 9.47 | -5.21% | 216,136 | 207,323,610 |
| 2024-06-21 | 9.89 | 10.1 | 9.84 | 9.99 | +1.42% | 202,505 | 202,195,451 |
| 2024-06-20 | 10.04 | 10.06 | 9.69 | 9.85 | -1.7% | 273,283 | 269,011,339 |
| 2024-06-19 | 9.9 | 10.28 | 9.83 | 10.02 | +1.01% | 374,178 | 375,625,467 |
| 2024-06-18 | 10.35 | 10.45 | 9.69 | 9.92 | -3.69% | 608,256 | 601,972,722 |
| 2024-06-17 | 10.65 | 10.71 | 10.25 | 10.3 | -3.83% | 175,506 | 182,514,696 |
| 2024-06-14 | 10.36 | 10.74 | 10.32 | 10.71 | +2.78% | 157,117 | 166,699,209 |
| 2024-06-13 | 10.61 | 10.64 | 10.3 | 10.42 | -1.98% | 107,770 | 112,504,427 |
| 2024-06-12 | 10.53 | 10.76 | 10.46 | 10.63 | +0.95% | 131,841 | 139,731,664 |
| 2024-06-11 | 10.29 | 10.6 | 10.1 | 10.53 | +0.38% | 186,237 | 192,271,348 |
| 2024-06-07 | 10.6 | 10.64 | 10.3 | 10.49 | +0.1% | 130,865 | 137,147,855 |
| 2024-06-06 | 10.75 | 10.78 | 10.41 | 10.48 | -1.13% | 162,523 | 171,642,386 |
| 2024-06-05 | 10.92 | 10.96 | 10.58 | 10.6 | -3.81% | 180,127 | 193,179,887 |
| 2024-06-04 | 11 | 11.06 | 10.7 | 11.02 | +1.19% | 157,241 | 171,264,436 |
| 2024-06-03 | 11.19 | 11.19 | 10.74 | 10.89 | -3.46% | 231,669 | 253,199,762 |
| 2024-05-31 | 11.18 | 11.45 | 11.15 | 11.28 | -0.44% | 246,635 | 278,525,604 |
| 2024-05-30 | 12 | 12 | 11.28 | 11.33 | -5.27% | 254,964 | 294,154,561 |
| 2024-05-29 | 11.21 | 12.12 | 11.14 | 11.96 | +5.75% | 384,084 | 453,214,754 |
| 2024-05-28 | 11.51 | 11.82 | 11.28 | 11.31 | -1.48% | 249,705 | 288,906,540 |
| 2024-05-27 | 11.06 | 11.51 | 11.03 | 11.48 | +3.42% | 203,294 | 230,051,940 |
| 2024-05-24 | 11.1 | 11.26 | 11.07 | 11.1 | 0% | 139,865 | 155,875,887 |
| 2024-05-23 | 11.4 | 11.41 | 11.03 | 11.1 | -5.13% | 366,875 | 410,450,834 |
| 2024-05-22 | 11.9 | 12 | 11.6 | 11.7 | -1.68% | 233,707 | 275,738,263 |
| 2024-05-21 | 12.4 | 12.47 | 11.8 | 11.9 | -4.88% | 285,573 | 342,167,140 |
| 2024-05-20 | 12.4 | 12.64 | 11.98 | 12.51 | +2.37% | 431,312 | 531,578,092 |
| 2024-05-17 | 12.09 | 12.23 | 11.9 | 12.22 | +0.74% | 181,859 | 219,505,912 |
| 2024-05-16 | 12.32 | 12.45 | 12.06 | 12.13 | -1.22% | 212,064 | 259,618,826 |
| 2024-05-15 | 12.59 | 12.69 | 12.2 | 12.28 | -3.23% | 312,956 | 389,686,922 |
| 2024-05-14 | 12.64 | 12.99 | 12.47 | 12.69 | +1.04% | 399,047 | 507,028,347 |
| 2024-05-13 | 12.22 | 12.8 | 12.1 | 12.56 | +2.36% | 426,975 | 533,201,479 |
| 2024-05-10 | 12.56 | 12.75 | 11.9 | 12.27 | -1.52% | 346,604 | 424,173,952 |
| 2024-05-09 | 12.16 | 12.77 | 12.07 | 12.46 | +2.47% | 509,848 | 637,590,387 |
| 2024-05-08 | 12.17 | 12.5 | 12.11 | 12.16 | -1.94% | 396,293 | 487,392,736 |
| 2024-05-07 | 11.89 | 12.68 | 11.89 | 12.4 | +4.38% | 705,246 | 871,236,478 |
| 2024-05-06 | 10.9 | 11.88 | 10.83 | 11.88 | +10% | 378,684 | 436,844,480 |
| 2024-04-30 | 11.08 | 11.49 | 10.71 | 10.8 | -0.09% | 301,013 | 329,613,101 |
| 2024-04-29 | 10.65 | 10.84 | 10.47 | 10.81 | +0.93% | 260,464 | 278,289,634 |
| 2024-04-26 | 10.48 | 10.81 | 10.25 | 10.71 | +0.56% | 378,739 | 397,298,212 |
| 2024-04-25 | 10.66 | 10.88 | 10.53 | 10.65 | -0.28% | 200,408 | 214,347,185 |
| 2024-04-24 | 10.33 | 10.72 | 10.24 | 10.68 | +2.5% | 236,207 | 247,736,749 |
| 2024-04-23 | 10.8 | 10.92 | 10.38 | 10.42 | -6.13% | 471,305 | 498,657,745 |
| 2024-04-22 | 11.51 | 11.7 | 11.08 | 11.1 | -2.55% | 291,161 | 330,455,815 |
| 2024-04-19 | 11.67 | 11.95 | 11.23 | 11.39 | -1.98% | 352,138 | 407,043,806 |
| 2024-04-18 | 11.64 | 11.8 | 11.41 | 11.62 | -1.11% | 318,570 | 369,816,894 |
| 2024-04-17 | 10.97 | 11.77 | 10.88 | 11.75 | +8.1% | 400,438 | 452,978,619 |
| 2024-04-16 | 11.44 | 11.63 | 10.85 | 10.87 | -6.13% | 439,172 | 487,097,013 |
| 2024-04-15 | 11.25 | 11.75 | 10.92 | 11.58 | -0.17% | 384,663 | 436,160,393 |
| 2024-04-12 | 11.78 | 11.92 | 11.56 | 11.6 | -1.53% | 357,040 | 417,430,368 |
| 2024-04-11 | 11.47 | 12.35 | 11.22 | 11.78 | +1.03% | 662,088 | 782,620,193 |
| 2024-04-10 | 11.79 | 12.06 | 11.48 | 11.66 | -0.34% | 456,926 | 537,600,356 |
| 2024-04-09 | 11.67 | 12.06 | 11.56 | 11.7 | -2.34% | 510,542 | 600,635,835 |
| 2024-04-08 | 11.66 | 12.72 | 11.53 | 11.98 | +2.83% | 761,309 | 925,130,800 |
| 2024-04-03 | 10.78 | 11.87 | 10.71 | 11.65 | +7.97% | 861,909 | 987,082,123 |
| 2024-04-02 | 10.1 | 10.79 | 10.1 | 10.79 | +5.06% | 457,137 | 481,990,286 |
| 2024-04-01 | 10.54 | 10.68 | 10.17 | 10.27 | -0.58% | 361,148 | 377,044,269 |
| 2024-03-29 | 10.06 | 10.36 | 10 | 10.33 | +3.2% | 294,251 | 300,455,860 |
| 2024-03-28 | 9.81 | 10.15 | 9.77 | 10.01 | +2.14% | 238,278 | 238,456,385 |
| 2024-03-27 | 9.91 | 10.04 | 9.77 | 9.8 | -1.11% | 202,698 | 200,348,154 |
| 2024-03-26 | 10.16 | 10.22 | 9.8 | 9.91 | -2.84% | 268,562 | 267,797,174 |
| 2024-03-25 | 10.37 | 10.59 | 10.2 | 10.2 | -1.16% | 263,724 | 274,103,178 |
| 2024-03-22 | 10.68 | 10.75 | 10.3 | 10.32 | -4.27% | 306,567 | 319,550,503 |
| 2024-03-21 | 10.83 | 10.99 | 10.6 | 10.78 | -0.28% | 262,049 | 280,868,700 |
| 2024-03-20 | 10.89 | 10.98 | 10.66 | 10.81 | -2.44% | 366,955 | 396,426,923 |
| 2024-03-19 | 10.47 | 11.28 | 10.39 | 11.08 | +5.02% | 632,205 | 690,665,671 |
| 2024-03-18 | 10.54 | 10.75 | 10.15 | 10.55 | +1.64% | 617,476 | 645,350,172 |
| 2024-03-15 | 9.38 | 10.38 | 9.38 | 10.38 | +9.96% | 704,833 | 709,986,441 |
| 2024-03-14 | 9.54 | 10.09 | 9.4 | 9.44 | +0.85% | 357,965 | 343,042,303 |
| 2024-03-13 | 8.76 | 9.61 | 8.75 | 9.36 | +6.48% | 441,317 | 407,931,396 |
| 2024-03-12 | 8.93 | 8.95 | 8.73 | 8.79 | -1.9% | 140,292 | 123,588,975 |
| 2024-03-11 | 8.95 | 9.1 | 8.84 | 8.96 | -0.33% | 191,660 | 171,991,595 |
| 2024-03-08 | 8.75 | 9.18 | 8.75 | 8.99 | +5.76% | 459,510 | 413,192,339 |
| 2024-03-07 | 8.36 | 8.78 | 8.35 | 8.5 | +1.67% | 252,688 | 216,871,745 |
| 2024-03-06 | 8.25 | 8.38 | 8.17 | 8.36 | +0.97% | 107,451 | 89,218,266 |
| 2024-03-05 | 8.24 | 8.36 | 8.21 | 8.28 | -0.48% | 120,195 | 99,488,155 |
| 2024-03-04 | 8.34 | 8.46 | 8.21 | 8.32 | -0.83% | 125,410 | 103,864,068 |
| 2024-03-01 | 8.33 | 8.41 | 8.27 | 8.39 | +0.48% | 130,642 | 109,105,487 |
| 2024-02-29 | 8.05 | 8.35 | 8.02 | 8.35 | +2.83% | 135,409 | 111,603,408 |
| 2024-02-28 | 8.38 | 8.63 | 8.12 | 8.12 | -3.1% | 224,194 | 188,335,045 |
| 2024-02-27 | 8.28 | 8.38 | 8.18 | 8.38 | +1.21% | 119,321 | 98,873,828 |
| 2024-02-26 | 8.26 | 8.44 | 8.16 | 8.28 | +1.85% | 170,918 | 141,974,614 |
| 2024-02-23 | 8.08 | 8.15 | 8.02 | 8.13 | +0.49% | 124,614 | 100,761,392 |
| 2024-02-22 | 8.02 | 8.17 | 8.01 | 8.09 | +0.25% | 118,198 | 95,457,825 |
| 2024-02-21 | 7.93 | 8.29 | 7.9 | 8.07 | +0.75% | 180,517 | 146,795,933 |
| 2024-02-20 | 8.04 | 8.1 | 7.92 | 8.01 | -1.11% | 99,911 | 79,808,554 |
| 2024-02-19 | 8.09 | 8.26 | 7.99 | 8.1 | +0.12% | 165,939 | 134,191,621 |
| 2024-02-08 | 7.87 | 8.34 | 7.84 | 8.09 | +2.53% | 243,887 | 198,897,708 |
| 2024-02-07 | 7.6 | 8.09 | 7.46 | 7.89 | +5.91% | 298,377 | 234,555,465 |
| 2024-02-06 | 6.78 | 7.45 | 6.78 | 7.45 | +10.04% | 253,060 | 183,294,532 |
| 2024-02-05 | 7.25 | 7.33 | 6.7 | 6.77 | -7.77% | 174,334 | 120,961,513 |
| 2024-02-02 | 7.61 | 7.67 | 7.01 | 7.34 | -3.17% | 143,356 | 105,322,975 |
| 2024-02-01 | 7.7 | 7.86 | 7.56 | 7.58 | -1.94% | 116,184 | 89,071,730 |
| 2024-01-31 | 7.98 | 8.08 | 7.72 | 7.73 | -2.4% | 139,032 | 109,327,068 |
| 2024-01-30 | 8.24 | 8.3 | 7.88 | 7.92 | -4.81% | 153,410 | 124,076,399 |
| 2024-01-29 | 8.55 | 8.61 | 8.29 | 8.32 | -2.92% | 154,445 | 129,888,007 |
| 2024-01-26 | 8.53 | 8.86 | 8.53 | 8.57 | -0.7% | 247,732 | 214,830,624 |
| 2024-01-25 | 8.12 | 8.71 | 8.12 | 8.63 | +6.28% | 246,780 | 208,690,548 |
| 2024-01-24 | 8.06 | 8.13 | 7.82 | 8.12 | -0.25% | 141,406 | 113,125,947 |
| 2024-01-23 | 7.5 | 8.17 | 7.37 | 8.14 | +8.53% | 242,399 | 189,790,195 |
| 2024-01-22 | 7.95 | 8.01 | 7.43 | 7.5 | -5.42% | 136,338 | 104,577,371 |
| 2024-01-19 | 7.97 | 8.16 | 7.93 | 7.93 | -1.12% | 88,864 | 71,145,538 |
| 2024-01-18 | 8.09 | 8.15 | 7.74 | 8.02 | -2.08% | 186,522 | 147,661,272 |
| 2024-01-17 | 8.38 | 8.44 | 8.17 | 8.19 | -2.85% | 144,626 | 119,957,846 |
| 2024-01-16 | 8.57 | 8.67 | 8.29 | 8.43 | -1.63% | 222,978 | 188,790,847 |
| 2024-01-15 | 8.75 | 8.8 | 8.49 | 8.57 | -2.39% | 241,714 | 208,182,780 |
| 2024-01-12 | 9.05 | 9.19 | 8.75 | 8.78 | -4.77% | 387,770 | 347,706,398 |
| 2024-01-11 | 9.39 | 9.48 | 9.02 | 9.22 | -1.18% | 530,768 | 491,708,147 |
| 2024-01-10 | 9.33 | 9.33 | 9.1 | 9.33 | +10.02% | 467,932 | 436,073,572 |
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：