股票概览
9.96
+2.47%
+0.24
9.77
开盘价
10.33
最高价
9.76
最低价
607,646
成交量
数据更新至: 2024-12-31
技术指标
9.82
MA5 (5日均线)
10.14
MA10 (10日均线)
10.71
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 | 9.77 | 10.33 | 9.76 | 9.96 | +2.47% | 607,646 | 612,439,405 |
| 2024-12-30 | 9.91 | 9.91 | 9.59 | 9.72 | -2.99% | 311,950 | 302,356,068 |
| 2024-12-27 | 9.93 | 10.22 | 9.82 | 10.02 | +1.21% | 430,757 | 432,745,845 |
| 2024-12-26 | 9.51 | 10.12 | 9.42 | 9.9 | +4.1% | 456,746 | 451,278,269 |
| 2024-12-25 | 9.74 | 9.75 | 9.2 | 9.51 | -2.96% | 371,576 | 351,466,269 |
| 2024-12-24 | 9.77 | 9.93 | 9.45 | 9.8 | +0.31% | 453,241 | 438,606,463 |
| 2024-12-23 | 10.78 | 10.78 | 9.74 | 9.77 | -9.37% | 599,119 | 606,956,249 |
| 2024-12-20 | 10.73 | 11.05 | 10.68 | 10.78 | +0.37% | 558,602 | 605,905,982 |
| 2024-12-19 | 10.9 | 11.03 | 10.34 | 10.74 | -3.68% | 715,226 | 760,524,755 |
| 2024-12-18 | 10.58 | 11.5 | 10.58 | 11.15 | -5.11% | 947,696 | 1,048,083,943 |
| 2024-12-17 | 12.48 | 12.65 | 11.75 | 11.75 | -10.03% | 413,326 | 493,640,117 |
| 2024-12-16 | 13 | 14.2 | 12.88 | 13.06 | +0.69% | 1,671,702 | 2,261,237,838 |
| 2024-12-13 | 11.68 | 12.97 | 11.46 | 12.97 | +10.01% | 1,562,726 | 1,917,222,814 |
| 2024-12-12 | 12.14 | 13.17 | 11.74 | 11.79 | -2.48% | 1,719,984 | 2,157,255,470 |
| 2024-12-11 | 10.98 | 12.09 | 10.59 | 12.09 | +10.01% | 1,545,241 | 1,746,636,627 |
| 2024-12-10 | 10.37 | 10.99 | 10.21 | 10.99 | +10.01% | 1,097,078 | 1,179,544,761 |
| 2024-12-09 | 10.1 | 10.4 | 9.95 | 9.99 | -1.96% | 397,395 | 401,195,384 |
| 2024-12-06 | 9.88 | 10.43 | 9.72 | 10.19 | +2.72% | 541,234 | 547,072,444 |
| 2024-12-05 | 9.83 | 9.99 | 9.71 | 9.92 | -1.29% | 391,229 | 386,433,902 |
| 2024-12-04 | 9.82 | 10.78 | 9.81 | 10.05 | +0.7% | 674,840 | 692,054,548 |
| 2024-12-03 | 10.22 | 10.3 | 9.97 | 9.98 | -5.22% | 632,515 | 638,419,296 |
| 2024-12-02 | 10.6 | 11.5 | 10.38 | 10.53 | +0.1% | 882,464 | 949,617,728 |
| 2024-11-29 | 10.11 | 10.6 | 10.11 | 10.52 | +2.53% | 743,985 | 774,117,776 |
| 2024-11-28 | 9.91 | 10.76 | 9.8 | 10.26 | +1.58% | 688,218 | 701,306,630 |
| 2024-11-27 | 9.8 | 10.46 | 9.53 | 10.1 | +2.02% | 805,429 | 798,663,666 |
| 2024-11-26 | 8.91 | 9.9 | 8.84 | 9.9 | +10% | 660,319 | 628,735,307 |
| 2024-11-25 | 8.75 | 9.11 | 8.74 | 9 | +2.51% | 236,984 | 212,349,458 |
| 2024-11-22 | 9.26 | 9.35 | 8.75 | 8.78 | -5.89% | 296,826 | 269,177,753 |
| 2024-11-21 | 9.15 | 9.58 | 9.09 | 9.33 | +1.63% | 352,455 | 328,249,963 |
| 2024-11-20 | 8.98 | 9.23 | 8.91 | 9.18 | +2.57% | 234,403 | 213,289,008 |
| 2024-11-19 | 8.86 | 8.95 | 8.7 | 8.95 | +1.02% | 195,001 | 172,675,482 |
| 2024-11-18 | 9.21 | 9.34 | 8.8 | 8.86 | -3.8% | 277,754 | 249,172,211 |
| 2024-11-15 | 9.25 | 9.65 | 9.21 | 9.21 | -2.44% | 278,503 | 262,685,122 |
| 2024-11-14 | 9.95 | 9.99 | 9.42 | 9.44 | -6.53% | 373,742 | 360,284,748 |
| 2024-11-13 | 10.6 | 10.84 | 9.9 | 10.1 | -4.27% | 389,633 | 399,034,297 |
| 2024-11-12 | 10.2 | 10.78 | 10.2 | 10.55 | +2.13% | 494,330 | 521,385,465 |
| 2024-11-11 | 10.05 | 10.49 | 10.05 | 10.33 | -3.19% | 613,328 | 626,674,398 |
| 2024-11-08 | 11.27 | 11.68 | 10.66 | 10.67 | +0.47% | 1,433,122 | 1,602,061,091 |
| 2024-11-07 | 9.75 | 10.62 | 9.52 | 10.62 | +10.05% | 599,816 | 611,524,612 |
| 2024-11-06 | 9.15 | 9.76 | 9.01 | 9.65 | +4.21% | 781,762 | 737,210,748 |
| 2024-11-05 | 9.12 | 9.43 | 9.11 | 9.26 | -1.07% | 601,398 | 557,584,544 |
| 2024-11-04 | 8.83 | 9.45 | 8.52 | 9.36 | +3.08% | 656,429 | 592,396,149 |
| 2024-11-01 | 8.88 | 9.76 | 8.63 | 9.08 | +1% | 749,317 | 690,316,032 |
| 2024-10-31 | 8.82 | 9.16 | 8.62 | 8.99 | -0.11% | 602,702 | 531,448,081 |
| 2024-10-30 | 9.13 | 9.49 | 8.79 | 9 | -1.42% | 919,194 | 836,171,866 |
| 2024-10-29 | 8.38 | 9.13 | 8.21 | 9.13 | +10% | 704,779 | 618,403,112 |
| 2024-10-28 | 8.02 | 8.43 | 8.01 | 8.3 | +3.49% | 350,203 | 287,332,772 |
| 2024-10-25 | 7.85 | 8.09 | 7.82 | 8.02 | +1.65% | 265,202 | 211,772,060 |
| 2024-10-24 | 7.77 | 8 | 7.7 | 7.89 | +0.51% | 218,381 | 172,058,114 |
| 2024-10-23 | 7.97 | 8.08 | 7.83 | 7.85 | -1.01% | 278,014 | 219,920,911 |
| 2024-10-22 | 7.71 | 7.93 | 7.61 | 7.93 | +2.72% | 319,715 | 249,393,503 |
| 2024-10-21 | 7.48 | 7.79 | 7.45 | 7.72 | +2.12% | 272,933 | 209,277,497 |
| 2024-10-18 | 7.44 | 7.67 | 7.36 | 7.56 | +1.07% | 218,638 | 164,410,096 |
| 2024-10-17 | 7.47 | 7.62 | 7.45 | 7.48 | +0.81% | 175,534 | 132,345,339 |
| 2024-10-16 | 7.31 | 7.52 | 7.28 | 7.42 | -0.54% | 129,837 | 96,410,767 |
| 2024-10-15 | 7.53 | 7.65 | 7.42 | 7.46 | -1.71% | 154,003 | 116,039,960 |
| 2024-10-14 | 7.49 | 7.65 | 7.37 | 7.59 | +0.4% | 184,935 | 138,951,414 |
| 2024-10-11 | 7.82 | 7.99 | 7.5 | 7.56 | -6.78% | 225,115 | 174,297,140 |
| 2024-10-10 | 7.8 | 8.4 | 7.36 | 8.11 | +2.53% | 416,553 | 326,159,291 |
| 2024-10-09 | 8.41 | 8.43 | 7.91 | 7.91 | -10.01% | 361,935 | 289,151,760 |
| 2024-10-08 | 9.8 | 9.8 | 8.37 | 8.79 | -2.22% | 887,288 | 813,081,053 |
| 2024-09-30 | 8.47 | 8.99 | 7.99 | 8.99 | +9.77% | 812,808 | 698,384,121 |
| 2024-09-27 | 7.78 | 8.28 | 7.65 | 8.19 | +7.48% | 739,438 | 587,173,727 |
| 2024-09-26 | 6.96 | 7.62 | 6.93 | 7.62 | +9.96% | 407,918 | 297,749,879 |
| 2024-09-25 | 6.88 | 7.05 | 6.82 | 6.93 | +1.32% | 239,874 | 166,897,615 |
| 2024-09-24 | 6.73 | 6.85 | 6.72 | 6.84 | +1.94% | 180,772 | 122,974,996 |
| 2024-09-23 | 6.57 | 6.8 | 6.56 | 6.71 | +0.9% | 133,810 | 89,616,414 |
| 2024-09-20 | 6.5 | 6.75 | 6.45 | 6.65 | +1.84% | 140,199 | 92,692,109 |
| 2024-09-19 | 6.31 | 6.6 | 6.31 | 6.53 | +3.65% | 140,014 | 91,085,388 |
| 2024-09-18 | 6.32 | 6.37 | 6.17 | 6.3 | -1.25% | 65,977 | 41,274,430 |
| 2024-09-13 | 6.36 | 6.42 | 6.29 | 6.38 | +0.31% | 53,648 | 34,157,991 |
| 2024-09-12 | 6.42 | 6.49 | 6.36 | 6.36 | -0.93% | 56,248 | 36,077,464 |
| 2024-09-11 | 6.52 | 6.52 | 6.4 | 6.42 | -2.43% | 82,803 | 53,411,461 |
| 2024-09-10 | 6.7 | 6.76 | 6.47 | 6.58 | -2.95% | 131,958 | 87,094,205 |
| 2024-09-09 | 6.56 | 6.92 | 6.5 | 6.78 | +2.57% | 192,230 | 129,271,340 |
| 2024-09-06 | 6.59 | 6.73 | 6.59 | 6.61 | +0.15% | 84,829 | 56,396,341 |
| 2024-09-05 | 6.5 | 6.6 | 6.48 | 6.6 | +1.85% | 65,910 | 43,267,714 |
| 2024-09-04 | 6.51 | 6.6 | 6.45 | 6.48 | -1.37% | 54,441 | 35,466,252 |
| 2024-09-03 | 6.59 | 6.61 | 6.51 | 6.57 | +0.77% | 45,408 | 29,786,761 |
| 2024-09-02 | 6.63 | 6.72 | 6.52 | 6.52 | -1.95% | 86,742 | 57,505,239 |
| 2024-08-30 | 6.48 | 6.75 | 6.45 | 6.65 | +2.47% | 108,947 | 72,052,671 |
| 2024-08-29 | 6.45 | 6.49 | 6.36 | 6.49 | +0.15% | 56,368 | 36,299,620 |
| 2024-08-28 | 6.42 | 6.54 | 6.36 | 6.48 | +1.73% | 77,536 | 50,080,232 |
| 2024-08-27 | 6.39 | 6.43 | 6.33 | 6.37 | -0.16% | 60,132 | 38,418,915 |
| 2024-08-26 | 6.32 | 6.42 | 6.28 | 6.38 | +0.95% | 41,603 | 26,481,606 |
| 2024-08-23 | 6.3 | 6.34 | 6.2 | 6.32 | -0.16% | 55,641 | 34,856,535 |
| 2024-08-22 | 6.6 | 6.65 | 6.31 | 6.33 | -4.52% | 108,173 | 69,422,521 |
| 2024-08-21 | 6.6 | 6.68 | 6.59 | 6.63 | +0.45% | 52,026 | 34,494,805 |
| 2024-08-20 | 6.76 | 6.76 | 6.6 | 6.6 | -1.79% | 75,941 | 50,330,468 |
| 2024-08-19 | 6.69 | 6.75 | 6.64 | 6.72 | +0.45% | 61,298 | 41,112,051 |
| 2024-08-16 | 6.8 | 6.82 | 6.68 | 6.69 | -1.47% | 77,524 | 52,082,252 |
| 2024-08-15 | 6.68 | 6.81 | 6.6 | 6.79 | +0.89% | 115,381 | 77,567,518 |
| 2024-08-14 | 6.78 | 6.83 | 6.71 | 6.73 | -1.17% | 67,706 | 45,768,759 |
| 2024-08-13 | 6.94 | 6.97 | 6.73 | 6.81 | -1.73% | 104,376 | 70,733,532 |
| 2024-08-12 | 7.16 | 7.23 | 6.89 | 6.93 | -5.71% | 196,554 | 137,311,411 |
| 2024-08-09 | 7.29 | 7.6 | 7.23 | 7.35 | -0.54% | 247,022 | 183,781,170 |
| 2024-08-08 | 7.29 | 7.59 | 7.25 | 7.39 | -0.67% | 267,472 | 199,280,818 |
| 2024-08-07 | 7.61 | 7.8 | 7.34 | 7.44 | +1.22% | 319,558 | 240,706,222 |
| 2024-08-06 | 7.01 | 7.35 | 7.01 | 7.35 | +3.38% | 235,122 | 169,722,194 |
| 2024-08-05 | 7.44 | 7.57 | 7.08 | 7.11 | +0.57% | 247,756 | 180,891,107 |
| 2024-08-02 | 6.98 | 7.14 | 6.93 | 7.07 | +0.43% | 102,690 | 72,532,872 |
| 2024-08-01 | 7.01 | 7.1 | 6.95 | 7.04 | +0.28% | 103,879 | 73,002,490 |
| 2024-07-31 | 6.93 | 7.04 | 6.92 | 7.02 | +2.33% | 117,882 | 82,590,562 |
| 2024-07-30 | 6.75 | 6.87 | 6.72 | 6.86 | +1.18% | 65,173 | 44,495,180 |
| 2024-07-29 | 6.77 | 6.8 | 6.69 | 6.78 | 0% | 43,666 | 29,448,019 |
| 2024-07-26 | 6.7 | 6.79 | 6.68 | 6.78 | +1.5% | 52,483 | 35,389,889 |
| 2024-07-25 | 6.63 | 6.74 | 6.6 | 6.68 | 0% | 51,598 | 34,510,029 |
| 2024-07-24 | 6.88 | 6.94 | 6.68 | 6.68 | -3.05% | 78,127 | 52,803,114 |
| 2024-07-23 | 7.01 | 7.15 | 6.88 | 6.89 | -1.57% | 89,149 | 62,578,067 |
| 2024-07-22 | 6.98 | 7.04 | 6.88 | 7 | +0.29% | 64,632 | 45,068,658 |
| 2024-07-19 | 7.05 | 7.05 | 6.89 | 6.98 | -0.99% | 77,312 | 53,825,581 |
| 2024-07-18 | 7.14 | 7.14 | 6.85 | 7.05 | -1.95% | 114,828 | 80,335,957 |
| 2024-07-17 | 7.14 | 7.28 | 7.14 | 7.19 | -0.42% | 69,415 | 49,979,354 |
| 2024-07-16 | 7.19 | 7.29 | 7.11 | 7.22 | +1.12% | 84,068 | 60,454,405 |
| 2024-07-15 | 7.33 | 7.33 | 7.12 | 7.14 | -2.86% | 98,532 | 70,507,154 |
| 2024-07-12 | 7.25 | 7.58 | 7.23 | 7.35 | +0.82% | 183,327 | 136,172,716 |
| 2024-07-11 | 7.12 | 7.39 | 7.1 | 7.29 | +2.82% | 161,102 | 116,653,582 |
| 2024-07-10 | 7.34 | 7.38 | 7.06 | 7.09 | -5.21% | 198,082 | 142,138,901 |
| 2024-07-09 | 7.29 | 7.51 | 7.21 | 7.48 | -2.48% | 234,355 | 172,836,799 |
| 2024-07-08 | 7.45 | 7.93 | 7.37 | 7.67 | +3.09% | 280,867 | 216,319,527 |
| 2024-07-05 | 7.15 | 7.65 | 7.02 | 7.44 | +3.05% | 199,793 | 147,771,873 |
| 2024-07-04 | 7.38 | 7.44 | 7.2 | 7.22 | -4.75% | 179,827 | 130,992,867 |
| 2024-07-03 | 7.14 | 7.86 | 7.12 | 7.58 | +6.01% | 340,614 | 257,012,757 |
| 2024-07-02 | 7.1 | 7.24 | 7.06 | 7.15 | +0.7% | 93,135 | 66,741,637 |
| 2024-07-01 | 6.91 | 7.1 | 6.91 | 7.1 | +2.75% | 90,848 | 63,852,273 |
| 2024-06-28 | 6.86 | 6.99 | 6.84 | 6.91 | +0.73% | 74,589 | 51,703,631 |
| 2024-06-27 | 6.89 | 7.04 | 6.82 | 6.86 | -0.72% | 97,533 | 67,665,366 |
| 2024-06-26 | 6.85 | 6.92 | 6.65 | 6.91 | +0.88% | 94,413 | 64,204,578 |
| 2024-06-25 | 6.65 | 6.94 | 6.64 | 6.85 | +3.01% | 121,629 | 82,836,504 |
| 2024-06-24 | 6.97 | 6.97 | 6.61 | 6.65 | -4.73% | 109,464 | 73,600,561 |
| 2024-06-21 | 7.06 | 7.14 | 6.95 | 6.98 | -0.99% | 52,527 | 36,908,071 |
| 2024-06-20 | 7.25 | 7.31 | 7.05 | 7.05 | -3.42% | 84,714 | 60,451,907 |
| 2024-06-19 | 7.4 | 7.41 | 7.26 | 7.3 | -1.35% | 56,705 | 41,507,994 |
| 2024-06-18 | 7.37 | 7.41 | 7.35 | 7.4 | +0.41% | 56,317 | 41,552,393 |
| 2024-06-17 | 7.33 | 7.4 | 7.29 | 7.37 | -0.14% | 45,815 | 33,672,120 |
| 2024-06-14 | 7.32 | 7.43 | 7.23 | 7.38 | +1.23% | 68,923 | 50,821,751 |
| 2024-06-13 | 7.4 | 7.43 | 7.28 | 7.29 | -1.35% | 59,790 | 43,758,366 |
| 2024-06-12 | 7.31 | 7.4 | 7.27 | 7.39 | +0.96% | 60,387 | 44,487,155 |
| 2024-06-11 | 7.3 | 7.35 | 7.13 | 7.32 | -0.14% | 66,188 | 48,055,611 |
| 2024-06-07 | 7.23 | 7.38 | 7.21 | 7.33 | +1.38% | 78,377 | 57,247,263 |
| 2024-06-06 | 7.69 | 7.79 | 7.2 | 7.23 | -6.23% | 174,487 | 128,308,457 |
| 2024-06-05 | 7.84 | 7.9 | 7.71 | 7.71 | -2.41% | 58,486 | 45,703,312 |
| 2024-06-04 | 7.9 | 7.92 | 7.7 | 7.9 | -0.13% | 66,268 | 51,956,963 |
| 2024-06-03 | 8.06 | 8.1 | 7.8 | 7.91 | -1.86% | 91,144 | 72,090,201 |
| 2024-05-31 | 8 | 8.07 | 8 | 8.06 | +0.5% | 49,955 | 40,136,514 |
| 2024-05-30 | 8.14 | 8.15 | 8 | 8.02 | -1.96% | 82,190 | 66,122,465 |
| 2024-05-29 | 8.12 | 8.2 | 8.08 | 8.18 | +0.86% | 69,225 | 56,493,330 |
| 2024-05-28 | 8.14 | 8.24 | 8.08 | 8.11 | -0.98% | 62,454 | 50,797,038 |
| 2024-05-27 | 8.28 | 8.32 | 8.11 | 8.19 | -0.61% | 72,013 | 58,811,936 |
| 2024-05-24 | 8.26 | 8.35 | 8.23 | 8.24 | -0.36% | 64,623 | 53,526,360 |
| 2024-05-23 | 8.37 | 8.4 | 8.24 | 8.27 | -1.66% | 102,769 | 85,180,229 |
| 2024-05-22 | 8.46 | 8.5 | 8.36 | 8.41 | -0.94% | 124,434 | 104,447,611 |
| 2024-05-21 | 8.5 | 8.68 | 8.44 | 8.49 | -1.51% | 161,617 | 137,802,801 |
| 2024-05-20 | 8.75 | 8.83 | 8.57 | 8.62 | +1.06% | 271,689 | 235,629,346 |
| 2024-05-17 | 8.5 | 8.55 | 8.4 | 8.53 | +0.47% | 124,605 | 105,448,835 |
| 2024-05-16 | 8.34 | 8.65 | 8.33 | 8.49 | +2.04% | 208,358 | 177,466,197 |
| 2024-05-15 | 8.35 | 8.4 | 8.28 | 8.32 | -1.07% | 89,090 | 74,290,158 |
| 2024-05-14 | 8.37 | 8.51 | 8.31 | 8.41 | +0.48% | 128,882 | 108,301,426 |
| 2024-05-13 | 8.6 | 8.62 | 8.29 | 8.37 | -4.23% | 232,054 | 194,858,286 |
| 2024-05-10 | 8.43 | 9.2 | 8.41 | 8.74 | +3.68% | 460,733 | 405,727,729 |
| 2024-05-09 | 8.33 | 8.5 | 8.3 | 8.43 | +1.57% | 129,764 | 109,019,407 |
| 2024-05-08 | 8.43 | 8.44 | 8.25 | 8.3 | -1.54% | 109,250 | 90,712,977 |
| 2024-05-07 | 8.57 | 8.58 | 8.36 | 8.43 | -1.4% | 145,504 | 122,884,440 |
| 2024-05-06 | 8.67 | 8.7 | 8.41 | 8.55 | -1.38% | 185,653 | 158,169,659 |
| 2024-04-30 | 8.8 | 8.81 | 8.5 | 8.67 | -1.59% | 217,921 | 188,162,114 |
| 2024-04-29 | 8.56 | 8.88 | 8.41 | 8.81 | +2.92% | 258,678 | 225,942,316 |
| 2024-04-26 | 8.44 | 8.61 | 8.42 | 8.56 | +1.42% | 187,642 | 159,868,471 |
| 2024-04-25 | 8.32 | 8.52 | 8.29 | 8.44 | +0.12% | 148,489 | 125,081,829 |
| 2024-04-24 | 8.3 | 8.47 | 8.26 | 8.43 | +1.44% | 144,467 | 121,456,585 |
| 2024-04-23 | 8.47 | 8.56 | 8.3 | 8.31 | -3.26% | 201,599 | 169,545,593 |
| 2024-04-22 | 8.15 | 8.68 | 7.79 | 8.59 | +6.58% | 347,387 | 287,386,187 |
| 2024-04-19 | 8.3 | 8.3 | 7.93 | 8.06 | -3.36% | 247,637 | 199,880,701 |
| 2024-04-18 | 8.42 | 8.66 | 8.28 | 8.34 | -2.46% | 248,021 | 210,034,608 |
| 2024-04-17 | 7.8 | 8.95 | 7.8 | 8.55 | +0.23% | 365,711 | 313,157,087 |
| 2024-04-16 | 8.63 | 9.07 | 8.53 | 8.53 | -10.02% | 203,099 | 175,051,044 |
| 2024-04-15 | 10.2 | 10.33 | 9.48 | 9.48 | -9.97% | 489,046 | 477,192,337 |
| 2024-04-12 | 10.53 | 10.98 | 10.39 | 10.53 | -2.05% | 577,490 | 615,161,915 |
| 2024-04-11 | 10.02 | 11 | 9.84 | 10.75 | +6.02% | 635,681 | 663,195,861 |
| 2024-04-10 | 9.95 | 10.49 | 9.89 | 10.14 | -0.39% | 436,651 | 444,127,142 |
| 2024-04-09 | 9.5 | 10.3 | 9.42 | 10.18 | +5.06% | 551,316 | 550,506,300 |
| 2024-04-08 | 9.42 | 9.98 | 9.34 | 9.69 | +3.64% | 408,293 | 394,389,760 |
| 2024-04-03 | 9.27 | 9.45 | 9.15 | 9.35 | +0.75% | 154,751 | 143,914,095 |
| 2024-04-02 | 9.35 | 9.43 | 9.21 | 9.28 | -0.43% | 150,504 | 140,069,929 |
| 2024-04-01 | 9.17 | 9.33 | 9.13 | 9.32 | +2.19% | 150,510 | 139,203,533 |
| 2024-03-29 | 8.98 | 9.18 | 8.94 | 9.12 | +1% | 128,656 | 117,011,233 |
| 2024-03-28 | 8.76 | 9.26 | 8.66 | 9.03 | +2.03% | 152,503 | 136,795,441 |
| 2024-03-27 | 9 | 9.3 | 8.85 | 8.85 | -1.78% | 158,495 | 144,130,783 |
| 2024-03-26 | 9.08 | 9.22 | 8.88 | 9.01 | -1.85% | 152,449 | 137,819,800 |
| 2024-03-25 | 9.26 | 9.55 | 9.15 | 9.18 | -2.86% | 184,753 | 171,655,808 |
| 2024-03-22 | 9.73 | 9.73 | 9.4 | 9.45 | -3.08% | 221,778 | 211,568,269 |
| 2024-03-21 | 9.5 | 9.8 | 9.5 | 9.75 | +2.42% | 314,345 | 304,408,286 |
| 2024-03-20 | 9.46 | 9.6 | 9.44 | 9.52 | +0.74% | 138,687 | 132,005,439 |
| 2024-03-19 | 9.49 | 9.6 | 9.45 | 9.45 | -0.74% | 160,153 | 152,357,880 |
| 2024-03-18 | 9.35 | 9.52 | 9.31 | 9.52 | +0.53% | 188,923 | 178,720,117 |
| 2024-03-15 | 9.44 | 9.58 | 9.37 | 9.47 | +0.42% | 149,331 | 141,171,944 |
| 2024-03-14 | 9.45 | 9.66 | 9.32 | 9.43 | -0.32% | 220,119 | 209,358,041 |
| 2024-03-13 | 9.49 | 9.59 | 9.36 | 9.46 | -1.46% | 269,270 | 254,388,325 |
| 2024-03-12 | 9.21 | 9.99 | 9.11 | 9.6 | +4.35% | 435,565 | 414,013,902 |
| 2024-03-11 | 9.18 | 9.34 | 9.11 | 9.2 | +0.33% | 161,358 | 148,350,169 |
| 2024-03-08 | 9.4 | 9.4 | 9.06 | 9.17 | -3.78% | 258,165 | 236,870,712 |
| 2024-03-07 | 8.99 | 9.83 | 8.96 | 9.53 | +6.12% | 397,788 | 369,625,804 |
| 2024-03-06 | 8.96 | 9.03 | 8.8 | 8.98 | -0.55% | 145,376 | 129,891,742 |
| 2024-03-05 | 8.86 | 9.14 | 8.76 | 9.03 | +1.35% | 218,331 | 196,542,305 |
| 2024-03-04 | 8.93 | 9.01 | 8.71 | 8.91 | -0.11% | 117,483 | 103,990,541 |
| 2024-03-01 | 8.83 | 8.94 | 8.71 | 8.92 | +1.13% | 133,175 | 118,074,637 |
| 2024-02-29 | 8.42 | 8.82 | 8.4 | 8.82 | +2.08% | 156,124 | 136,490,321 |
| 2024-02-28 | 9.21 | 9.46 | 8.6 | 8.64 | -6.09% | 275,125 | 250,568,186 |
| 2024-02-27 | 8.95 | 9.2 | 8.89 | 9.2 | +2.22% | 185,960 | 169,818,848 |
| 2024-02-26 | 8.98 | 9.09 | 8.88 | 9 | +0.22% | 160,819 | 144,607,064 |
| 2024-02-23 | 8.89 | 9 | 8.78 | 8.98 | +0.9% | 199,314 | 177,541,232 |
| 2024-02-22 | 8.61 | 9.1 | 8.58 | 8.9 | +2.89% | 218,544 | 194,003,430 |
| 2024-02-21 | 8.5 | 8.85 | 8.41 | 8.65 | +0.93% | 190,082 | 165,106,490 |
| 2024-02-20 | 8.51 | 8.65 | 8.29 | 8.57 | +0.71% | 143,960 | 122,267,133 |
| 2024-02-19 | 8.5 | 8.7 | 8.35 | 8.51 | +2.65% | 173,738 | 147,650,662 |
| 2024-02-08 | 7.87 | 8.29 | 7.81 | 8.29 | +6.97% | 195,554 | 157,997,322 |
| 2024-02-07 | 7.9 | 8.06 | 7.66 | 7.75 | -1.9% | 160,967 | 126,941,967 |
| 2024-02-06 | 7.39 | 8.22 | 6.9 | 7.9 | +3.13% | 218,708 | 163,600,019 |
| 2024-02-05 | 8.4 | 8.44 | 7.66 | 7.66 | -9.99% | 185,764 | 145,751,425 |
| 2024-02-02 | 8.4 | 8.8 | 8.06 | 8.51 | +1.07% | 175,444 | 148,631,414 |
| 2024-02-01 | 8.75 | 8.85 | 8.3 | 8.42 | -5.18% | 158,753 | 135,710,133 |
| 2024-01-31 | 9.63 | 9.63 | 8.88 | 8.88 | -7.98% | 184,429 | 168,110,311 |
| 2024-01-30 | 9.82 | 9.98 | 9.6 | 9.65 | -1.63% | 117,116 | 114,511,619 |
| 2024-01-29 | 10.1 | 10.2 | 9.81 | 9.81 | -4.11% | 161,559 | 160,587,972 |
| 2024-01-26 | 10.18 | 10.4 | 10.18 | 10.23 | -0.87% | 150,928 | 155,394,831 |
| 2024-01-25 | 10.12 | 10.36 | 9.96 | 10.32 | +1.98% | 177,199 | 180,905,600 |
| 2024-01-24 | 9.89 | 10.17 | 9.74 | 10.12 | +2.12% | 169,120 | 168,666,280 |
| 2024-01-23 | 10.06 | 10.06 | 9.46 | 9.91 | -1.49% | 173,520 | 169,731,141 |
| 2024-01-22 | 10.82 | 10.82 | 9.85 | 10.06 | -7.2% | 255,964 | 264,753,981 |
| 2024-01-19 | 10.8 | 11.1 | 10.63 | 10.84 | 0% | 263,811 | 287,106,364 |
| 2024-01-18 | 11.07 | 11.18 | 10.48 | 10.84 | -3.39% | 356,861 | 382,115,635 |
| 2024-01-17 | 11.68 | 11.86 | 11.2 | 11.22 | -5.48% | 411,143 | 472,381,268 |
| 2024-01-16 | 11.8 | 12.5 | 11.71 | 11.87 | -0.42% | 681,155 | 820,093,068 |
| 2024-01-15 | 11.1 | 12.1 | 11.01 | 11.92 | +5.67% | 623,830 | 738,630,610 |
| 2024-01-12 | 11.49 | 11.61 | 11.25 | 11.28 | -3.01% | 246,712 | 280,857,041 |
| 2024-01-11 | 11.5 | 11.8 | 11.39 | 11.63 | +0.17% | 460,171 | 533,211,712 |
| 2024-01-10 | 10.93 | 11.99 | 10.59 | 11.61 | +5.74% | 595,836 | 673,770,703 |
| 2024-01-09 | 10.53 | 11.1 | 10.52 | 10.98 | +3.88% | 277,594 | 302,978,805 |
| 2024-01-08 | 10.68 | 10.83 | 10.55 | 10.57 | -1.31% | 105,172 | 112,483,835 |
| 2024-01-05 | 10.91 | 11.11 | 10.65 | 10.71 | -1.47% | 163,611 | 178,555,573 |
| 2024-01-04 | 10.9 | 11.03 | 10.83 | 10.87 | -1% | 94,700 | 103,089,107 |
| 2024-01-03 | 10.94 | 11.05 | 10.81 | 10.98 | +0.18% | 124,982 | 136,430,704 |
| 2024-01-02 | 10.91 | 11.05 | 10.85 | 10.96 | +0.27% | 135,474 | 148,489,127 |
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：