股票概览
8.97
-4.68%
-0.44
9.4
开盘价
9.46
最高价
8.96
最低价
222,564
成交量
数据更新至: 2024-12-31
技术指标
9.36
MA5 (5日均线)
9.39
MA10 (10日均线)
9.75
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 | 9.4 | 9.46 | 8.96 | 8.97 | -4.68% | 222,564 | 203,843,753 |
| 2024-12-30 | 9.48 | 9.56 | 9.25 | 9.41 | -1.05% | 168,237 | 158,213,099 |
| 2024-12-27 | 9.72 | 9.74 | 9.49 | 9.51 | -2.16% | 247,624 | 238,225,113 |
| 2024-12-26 | 9.25 | 9.79 | 9.23 | 9.72 | +5.77% | 377,117 | 363,050,253 |
| 2024-12-25 | 9.34 | 9.38 | 9.07 | 9.19 | -1.5% | 147,830 | 135,991,185 |
| 2024-12-24 | 9.24 | 9.45 | 9.19 | 9.33 | +1.52% | 169,093 | 157,472,327 |
| 2024-12-23 | 9.58 | 9.59 | 9.16 | 9.19 | -4.37% | 217,719 | 202,557,427 |
| 2024-12-20 | 9.46 | 9.68 | 9.45 | 9.61 | +1.05% | 195,190 | 186,983,162 |
| 2024-12-19 | 9.35 | 9.54 | 9.29 | 9.51 | +0.63% | 169,657 | 160,334,608 |
| 2024-12-18 | 9.52 | 9.6 | 9.42 | 9.45 | -0.74% | 171,974 | 163,409,997 |
| 2024-12-17 | 9.85 | 9.87 | 9.46 | 9.52 | -3.35% | 217,160 | 208,554,674 |
| 2024-12-16 | 9.93 | 10.03 | 9.78 | 9.85 | -0.71% | 265,778 | 262,564,290 |
| 2024-12-13 | 10.21 | 10.44 | 9.88 | 9.92 | -2.84% | 401,819 | 405,995,238 |
| 2024-12-12 | 10.42 | 10.48 | 10.09 | 10.21 | -2.67% | 398,655 | 407,204,374 |
| 2024-12-11 | 10.44 | 10.55 | 10.18 | 10.49 | 0% | 521,131 | 541,023,841 |
| 2024-12-10 | 10.53 | 11.04 | 10.32 | 10.49 | +1.65% | 820,410 | 877,061,905 |
| 2024-12-09 | 10 | 10.72 | 10 | 10.32 | +2.08% | 694,294 | 718,307,992 |
| 2024-12-06 | 10.2 | 10.26 | 9.91 | 10.11 | -0.88% | 474,767 | 476,915,098 |
| 2024-12-05 | 10.13 | 10.38 | 9.94 | 10.2 | +1.59% | 530,136 | 538,217,571 |
| 2024-12-04 | 9.76 | 10.32 | 9.76 | 10.04 | +1.62% | 665,380 | 672,477,465 |
| 2024-12-03 | 9.85 | 10.08 | 9.74 | 9.88 | +0.82% | 491,174 | 487,045,676 |
| 2024-12-02 | 9.54 | 9.85 | 9.52 | 9.8 | +4.03% | 496,196 | 482,851,222 |
| 2024-11-29 | 8.92 | 9.52 | 8.86 | 9.42 | +5.37% | 371,544 | 343,335,092 |
| 2024-11-28 | 9.11 | 9.15 | 8.92 | 8.94 | -1.76% | 150,174 | 135,528,857 |
| 2024-11-27 | 8.91 | 9.1 | 8.67 | 9.1 | +2.02% | 202,103 | 179,157,831 |
| 2024-11-26 | 9.23 | 9.23 | 8.89 | 8.92 | -3.36% | 199,564 | 180,087,409 |
| 2024-11-25 | 9.12 | 9.37 | 8.95 | 9.23 | +1.65% | 213,547 | 195,196,822 |
| 2024-11-22 | 9.4 | 9.49 | 9.05 | 9.08 | -3.92% | 228,143 | 212,515,205 |
| 2024-11-21 | 9.48 | 9.61 | 9.31 | 9.45 | -0.74% | 210,467 | 198,752,672 |
| 2024-11-20 | 9.25 | 9.59 | 9.18 | 9.52 | +2.92% | 298,038 | 282,523,699 |
| 2024-11-19 | 8.92 | 9.26 | 8.91 | 9.25 | +4.4% | 275,188 | 251,010,676 |
| 2024-11-18 | 9.15 | 9.26 | 8.79 | 8.86 | -3.06% | 269,660 | 242,796,474 |
| 2024-11-15 | 9.42 | 9.54 | 9.1 | 9.14 | -3.28% | 236,574 | 220,718,641 |
| 2024-11-14 | 9.78 | 9.8 | 9.43 | 9.45 | -3.18% | 213,569 | 204,664,884 |
| 2024-11-13 | 9.78 | 9.88 | 9.52 | 9.76 | -1.21% | 315,908 | 305,697,171 |
| 2024-11-12 | 10.32 | 10.39 | 9.77 | 9.88 | -4.26% | 565,526 | 567,874,488 |
| 2024-11-11 | 10.02 | 10.46 | 9.89 | 10.32 | +4.14% | 739,990 | 756,215,658 |
| 2024-11-08 | 10.06 | 10.2 | 9.86 | 9.91 | -0.8% | 480,482 | 481,509,879 |
| 2024-11-07 | 10 | 10.08 | 9.64 | 9.99 | -0.4% | 583,751 | 572,243,062 |
| 2024-11-06 | 9.62 | 10.3 | 9.62 | 10.03 | +4.48% | 964,007 | 966,968,054 |
| 2024-11-05 | 9.5 | 9.79 | 9.07 | 9.6 | +2.45% | 984,327 | 923,370,459 |
| 2024-11-04 | 8.58 | 9.37 | 8.58 | 9.37 | +9.98% | 326,010 | 299,305,023 |
| 2024-11-01 | 8.9 | 8.95 | 8.5 | 8.52 | -4.7% | 268,796 | 232,519,822 |
| 2024-10-31 | 8.86 | 8.97 | 8.71 | 8.94 | +0.56% | 230,534 | 204,528,597 |
| 2024-10-30 | 8.89 | 9.05 | 8.77 | 8.89 | -0.11% | 213,322 | 189,990,917 |
| 2024-10-29 | 8.95 | 9.18 | 8.85 | 8.9 | -1.22% | 333,417 | 299,569,477 |
| 2024-10-28 | 8.7 | 9.04 | 8.67 | 9.01 | +3.33% | 317,143 | 282,318,808 |
| 2024-10-25 | 8.62 | 8.79 | 8.6 | 8.72 | +1.16% | 224,911 | 196,115,699 |
| 2024-10-24 | 8.63 | 8.8 | 8.52 | 8.62 | -0.92% | 186,881 | 161,262,212 |
| 2024-10-23 | 8.61 | 8.84 | 8.55 | 8.7 | +0.69% | 254,433 | 222,046,842 |
| 2024-10-22 | 8.55 | 8.74 | 8.43 | 8.64 | +2.01% | 253,175 | 217,667,520 |
| 2024-10-21 | 8.41 | 8.6 | 8.37 | 8.47 | +0.83% | 239,554 | 203,228,412 |
| 2024-10-18 | 8.2 | 8.5 | 8.14 | 8.4 | +2.56% | 255,692 | 213,710,856 |
| 2024-10-17 | 8.22 | 8.56 | 8.18 | 8.19 | +0.49% | 219,464 | 182,973,945 |
| 2024-10-16 | 8.03 | 8.35 | 8.03 | 8.15 | -1.33% | 155,124 | 127,333,501 |
| 2024-10-15 | 8.34 | 8.56 | 8.25 | 8.26 | -1.9% | 192,123 | 161,229,443 |
| 2024-10-14 | 8.49 | 8.53 | 8.09 | 8.42 | +2.43% | 192,443 | 159,880,167 |
| 2024-10-11 | 8.75 | 8.75 | 8.1 | 8.22 | -5.95% | 243,738 | 202,908,285 |
| 2024-10-10 | 8.69 | 9.1 | 8.61 | 8.74 | +1.51% | 361,909 | 320,213,606 |
| 2024-10-09 | 9.04 | 9.2 | 8.46 | 8.61 | -6.82% | 452,471 | 401,615,668 |
| 2024-10-08 | 9.5 | 9.5 | 8.71 | 9.24 | +6.94% | 515,841 | 473,531,945 |
| 2024-09-30 | 8.26 | 8.68 | 8.05 | 8.64 | +9.37% | 481,244 | 404,251,135 |
| 2024-09-27 | 7.61 | 7.99 | 7.52 | 7.9 | +5.05% | 326,108 | 252,610,981 |
| 2024-09-26 | 7.13 | 7.54 | 7.11 | 7.52 | +5.47% | 268,690 | 197,943,269 |
| 2024-09-25 | 7.22 | 7.33 | 7.12 | 7.13 | 0% | 162,207 | 117,288,340 |
| 2024-09-24 | 6.91 | 7.13 | 6.89 | 7.13 | +3.48% | 146,088 | 102,763,897 |
| 2024-09-23 | 6.9 | 6.93 | 6.83 | 6.89 | -0.43% | 58,225 | 40,034,559 |
| 2024-09-20 | 6.96 | 6.97 | 6.86 | 6.92 | -0.57% | 69,662 | 48,117,228 |
| 2024-09-19 | 6.8 | 6.98 | 6.71 | 6.96 | +3.11% | 97,542 | 67,300,925 |
| 2024-09-18 | 6.76 | 6.79 | 6.61 | 6.75 | -0.15% | 52,266 | 34,997,712 |
| 2024-09-13 | 6.9 | 6.94 | 6.75 | 6.76 | -1.46% | 52,305 | 35,579,977 |
| 2024-09-12 | 6.82 | 6.95 | 6.82 | 6.86 | +0.15% | 69,915 | 48,262,664 |
| 2024-09-11 | 6.84 | 6.88 | 6.78 | 6.85 | +0.15% | 51,786 | 35,376,501 |
| 2024-09-10 | 6.8 | 6.88 | 6.68 | 6.84 | +0.74% | 73,638 | 49,850,697 |
| 2024-09-09 | 6.75 | 6.81 | 6.65 | 6.79 | +0.44% | 80,541 | 54,183,565 |
| 2024-09-06 | 6.95 | 6.98 | 6.76 | 6.76 | -2.87% | 77,955 | 53,230,504 |
| 2024-09-05 | 6.9 | 6.99 | 6.86 | 6.96 | +0.87% | 74,324 | 51,593,682 |
| 2024-09-04 | 6.85 | 6.95 | 6.8 | 6.9 | +0.15% | 62,154 | 42,790,621 |
| 2024-09-03 | 6.82 | 6.94 | 6.82 | 6.89 | +0.88% | 73,421 | 50,525,169 |
| 2024-09-02 | 7.03 | 7.08 | 6.82 | 6.83 | -2.84% | 98,571 | 68,319,436 |
| 2024-08-30 | 6.95 | 7.18 | 6.86 | 7.03 | +1.01% | 138,421 | 97,761,366 |
| 2024-08-29 | 6.78 | 7 | 6.78 | 6.96 | +2.05% | 92,631 | 64,211,753 |
| 2024-08-28 | 6.83 | 6.93 | 6.7 | 6.82 | 0% | 68,790 | 46,989,412 |
| 2024-08-27 | 7.01 | 7.02 | 6.81 | 6.82 | -2.43% | 69,784 | 47,883,583 |
| 2024-08-26 | 6.9 | 7.04 | 6.9 | 6.99 | +1.3% | 62,928 | 43,999,543 |
| 2024-08-23 | 6.91 | 6.96 | 6.83 | 6.9 | -0.86% | 72,728 | 50,140,195 |
| 2024-08-22 | 7.13 | 7.18 | 6.96 | 6.96 | -2.38% | 82,090 | 57,704,762 |
| 2024-08-21 | 7.08 | 7.23 | 7.07 | 7.13 | +0.28% | 75,104 | 53,614,819 |
| 2024-08-20 | 7.26 | 7.3 | 7.08 | 7.11 | -2.07% | 97,375 | 69,648,324 |
| 2024-08-19 | 7.31 | 7.43 | 7.26 | 7.26 | -1.49% | 86,886 | 63,631,080 |
| 2024-08-16 | 7.49 | 7.56 | 7.37 | 7.37 | -1.47% | 105,378 | 78,393,420 |
| 2024-08-15 | 7.25 | 7.65 | 7.25 | 7.48 | +2.47% | 170,582 | 127,287,062 |
| 2024-08-14 | 7.43 | 7.43 | 7.3 | 7.3 | -1.62% | 90,400 | 66,280,520 |
| 2024-08-13 | 7.44 | 7.5 | 7.31 | 7.42 | -1.07% | 117,554 | 86,795,693 |
| 2024-08-12 | 7.63 | 7.67 | 7.43 | 7.5 | -2.72% | 164,751 | 123,736,880 |
| 2024-08-09 | 7.82 | 7.93 | 7.7 | 7.71 | -2.65% | 248,521 | 193,950,022 |
| 2024-08-08 | 7.73 | 8.07 | 7.48 | 7.92 | +1.67% | 331,934 | 257,818,342 |
| 2024-08-07 | 7.7 | 8.01 | 7.65 | 7.79 | +2.23% | 272,437 | 213,690,022 |
| 2024-08-06 | 7.58 | 7.68 | 7.49 | 7.62 | +2.14% | 125,036 | 94,916,547 |
| 2024-08-05 | 7.61 | 7.8 | 7.45 | 7.46 | -2.74% | 164,687 | 125,398,153 |
| 2024-08-02 | 7.8 | 7.91 | 7.66 | 7.67 | -2.91% | 163,304 | 126,949,778 |
| 2024-08-01 | 7.84 | 8 | 7.81 | 7.9 | +0.38% | 260,267 | 205,935,871 |
| 2024-07-31 | 7.53 | 7.87 | 7.52 | 7.87 | +4.24% | 287,094 | 223,148,529 |
| 2024-07-30 | 7.56 | 7.62 | 7.35 | 7.55 | 0% | 144,972 | 108,918,252 |
| 2024-07-29 | 7.64 | 7.7 | 7.54 | 7.55 | -0.92% | 167,408 | 127,449,714 |
| 2024-07-26 | 7.4 | 7.65 | 7.39 | 7.62 | +3.67% | 228,660 | 172,683,693 |
| 2024-07-25 | 7.26 | 7.5 | 7.19 | 7.35 | +0.14% | 134,937 | 99,169,797 |
| 2024-07-24 | 7.39 | 7.52 | 7.26 | 7.34 | -1.61% | 176,994 | 130,393,861 |
| 2024-07-23 | 7.69 | 7.79 | 7.44 | 7.46 | -2.86% | 311,956 | 237,773,919 |
| 2024-07-22 | 7.43 | 7.7 | 7.41 | 7.68 | +3.09% | 316,239 | 239,592,041 |
| 2024-07-19 | 7.41 | 7.55 | 7.35 | 7.45 | -1.84% | 276,523 | 205,774,028 |
| 2024-07-18 | 7.06 | 7.7 | 7 | 7.59 | +6.15% | 380,252 | 281,158,541 |
| 2024-07-17 | 7.14 | 7.26 | 7.01 | 7.15 | +0.7% | 131,323 | 93,696,764 |
| 2024-07-16 | 7.1 | 7.13 | 6.96 | 7.1 | +0.28% | 70,176 | 49,457,688 |
| 2024-07-15 | 7.17 | 7.21 | 7.05 | 7.08 | -1.8% | 65,736 | 46,669,781 |
| 2024-07-12 | 7.24 | 7.26 | 7.15 | 7.21 | -0.69% | 61,993 | 44,625,664 |
| 2024-07-11 | 7.22 | 7.26 | 7.1 | 7.26 | +3.57% | 112,927 | 81,392,488 |
| 2024-07-10 | 6.98 | 7.12 | 6.96 | 7.01 | 0% | 81,911 | 57,736,034 |
| 2024-07-09 | 6.86 | 7.03 | 6.75 | 7.01 | +2.19% | 101,674 | 70,348,613 |
| 2024-07-08 | 7.08 | 7.1 | 6.85 | 6.86 | -3.65% | 89,327 | 61,864,633 |
| 2024-07-05 | 7.05 | 7.14 | 6.93 | 7.12 | +0.99% | 76,807 | 54,151,712 |
| 2024-07-04 | 7.25 | 7.38 | 7.03 | 7.05 | -2.35% | 114,823 | 82,450,076 |
| 2024-07-03 | 7.2 | 7.3 | 7.17 | 7.22 | -0.69% | 68,765 | 49,755,566 |
| 2024-07-02 | 7.26 | 7.35 | 7.22 | 7.27 | -0.41% | 86,070 | 62,668,724 |
| 2024-07-01 | 7.38 | 7.38 | 7.14 | 7.3 | -0.82% | 108,172 | 78,364,893 |
| 2024-06-28 | 7.25 | 7.49 | 7.22 | 7.36 | +0.96% | 116,468 | 86,225,059 |
| 2024-06-27 | 7.53 | 7.54 | 7.28 | 7.29 | -3.06% | 128,313 | 95,035,052 |
| 2024-06-26 | 7.4 | 7.53 | 7.18 | 7.52 | +1.08% | 218,976 | 161,430,924 |
| 2024-06-25 | 7.16 | 7.63 | 7.16 | 7.44 | +4.64% | 316,781 | 234,983,518 |
| 2024-06-24 | 7.34 | 7.35 | 7.1 | 7.11 | -3.4% | 97,808 | 70,459,464 |
| 2024-06-21 | 7.4 | 7.54 | 7.34 | 7.36 | -1.21% | 81,240 | 60,292,078 |
| 2024-06-20 | 7.83 | 7.83 | 7.43 | 7.45 | -4.97% | 133,221 | 101,023,383 |
| 2024-06-19 | 8 | 8.02 | 7.83 | 7.84 | -1.51% | 64,985 | 51,389,924 |
| 2024-06-18 | 7.84 | 7.98 | 7.81 | 7.96 | +1.53% | 79,201 | 62,737,286 |
| 2024-06-17 | 7.79 | 7.92 | 7.77 | 7.84 | +0.13% | 67,456 | 53,051,800 |
| 2024-06-14 | 7.9 | 7.95 | 7.74 | 7.83 | -0.89% | 88,704 | 69,249,136 |
| 2024-06-13 | 7.84 | 8 | 7.75 | 7.9 | +0.89% | 107,086 | 84,405,878 |
| 2024-06-12 | 7.73 | 8.01 | 7.7 | 7.83 | +1.16% | 115,194 | 90,815,482 |
| 2024-06-11 | 7.64 | 7.75 | 7.48 | 7.74 | +0.65% | 91,343 | 69,720,357 |
| 2024-06-07 | 7.66 | 7.75 | 7.55 | 7.69 | +1.45% | 134,640 | 102,917,469 |
| 2024-06-06 | 7.91 | 7.98 | 7.54 | 7.58 | -4.29% | 164,668 | 126,228,435 |
| 2024-06-05 | 7.91 | 8.06 | 7.91 | 7.92 | -0.88% | 78,521 | 62,705,852 |
| 2024-06-04 | 8.09 | 8.09 | 7.85 | 7.99 | -1.36% | 121,206 | 96,366,329 |
| 2024-06-03 | 8.31 | 8.37 | 8.02 | 8.1 | -2.53% | 128,922 | 105,484,615 |
| 2024-05-31 | 8.16 | 8.32 | 8.14 | 8.31 | +2.09% | 137,926 | 114,075,848 |
| 2024-05-30 | 8.07 | 8.2 | 8 | 8.14 | +0.99% | 101,780 | 82,767,632 |
| 2024-05-29 | 8 | 8.12 | 8 | 8.06 | +0.62% | 66,821 | 53,892,011 |
| 2024-05-28 | 8.14 | 8.17 | 8 | 8.01 | -1.84% | 72,509 | 58,563,230 |
| 2024-05-27 | 8.12 | 8.17 | 7.93 | 8.16 | +0.74% | 95,601 | 76,770,765 |
| 2024-05-24 | 8.2 | 8.27 | 8.1 | 8.1 | -1.7% | 88,150 | 71,971,782 |
| 2024-05-23 | 8.36 | 8.43 | 8.2 | 8.24 | -1.55% | 113,706 | 94,406,159 |
| 2024-05-22 | 8.34 | 8.46 | 8.29 | 8.37 | 0% | 89,450 | 74,807,897 |
| 2024-05-21 | 8.53 | 8.53 | 8.22 | 8.37 | -1.99% | 160,575 | 133,824,706 |
| 2024-05-20 | 8.61 | 8.71 | 8.49 | 8.54 | -0.93% | 142,918 | 122,793,400 |
| 2024-05-17 | 8.6 | 8.63 | 8.47 | 8.62 | +0.82% | 110,387 | 94,462,420 |
| 2024-05-16 | 8.57 | 8.68 | 8.53 | 8.55 | -0.23% | 83,468 | 71,731,800 |
| 2024-05-15 | 8.64 | 8.7 | 8.52 | 8.57 | -0.92% | 85,055 | 73,256,077 |
| 2024-05-14 | 8.7 | 8.95 | 8.63 | 8.65 | -0.23% | 131,025 | 114,370,375 |
| 2024-05-13 | 8.94 | 8.94 | 8.63 | 8.67 | -3.67% | 168,948 | 147,536,492 |
| 2024-05-10 | 9.15 | 9.18 | 8.93 | 9 | -1.1% | 118,108 | 106,318,906 |
| 2024-05-09 | 8.94 | 9.12 | 8.91 | 9.1 | +1.68% | 90,367 | 81,954,033 |
| 2024-05-08 | 9.2 | 9.2 | 8.94 | 8.95 | -2.29% | 112,809 | 101,700,091 |
| 2024-05-07 | 9.05 | 9.2 | 9.02 | 9.16 | +0.66% | 135,951 | 124,241,909 |
| 2024-05-06 | 8.96 | 9.16 | 8.96 | 9.1 | +1.68% | 139,668 | 127,246,677 |
| 2024-04-30 | 9.08 | 9.17 | 8.82 | 8.95 | -2.29% | 172,051 | 154,077,883 |
| 2024-04-29 | 8.99 | 9.18 | 8.93 | 9.16 | +2.69% | 154,895 | 141,315,808 |
| 2024-04-26 | 8.68 | 8.95 | 8.67 | 8.92 | +2.29% | 126,074 | 111,530,660 |
| 2024-04-25 | 8.68 | 8.81 | 8.66 | 8.72 | -0.34% | 89,203 | 77,963,501 |
| 2024-04-24 | 8.65 | 8.75 | 8.55 | 8.75 | +2.1% | 116,319 | 100,788,557 |
| 2024-04-23 | 8.6 | 8.7 | 8.46 | 8.57 | +0.82% | 123,784 | 106,310,820 |
| 2024-04-22 | 8.51 | 8.67 | 8.34 | 8.5 | -1.05% | 105,743 | 90,042,076 |
| 2024-04-19 | 8.57 | 8.69 | 8.49 | 8.59 | -0.92% | 144,455 | 123,737,637 |
| 2024-04-18 | 8.72 | 8.85 | 8.56 | 8.67 | -0.91% | 150,156 | 130,889,281 |
| 2024-04-17 | 8.27 | 8.75 | 8.27 | 8.75 | +7.76% | 209,362 | 179,631,129 |
| 2024-04-16 | 8.68 | 8.74 | 8.11 | 8.12 | -7.62% | 246,237 | 205,697,051 |
| 2024-04-15 | 8.94 | 9.05 | 8.56 | 8.79 | -2.87% | 225,482 | 199,106,996 |
| 2024-04-12 | 9.32 | 9.35 | 9.04 | 9.05 | -2.9% | 185,875 | 170,537,647 |
| 2024-04-11 | 9.1 | 9.48 | 9.09 | 9.32 | -0.53% | 285,780 | 266,804,287 |
| 2024-04-10 | 9.5 | 9.86 | 9.25 | 9.37 | +2.85% | 470,072 | 448,711,208 |
| 2024-04-09 | 9.03 | 9.19 | 8.98 | 9.11 | +1.22% | 113,814 | 103,565,846 |
| 2024-04-08 | 9.2 | 9.23 | 9 | 9 | -2.28% | 131,042 | 119,218,491 |
| 2024-04-03 | 9.4 | 9.41 | 9.16 | 9.21 | -2.23% | 138,201 | 127,760,559 |
| 2024-04-02 | 9.55 | 9.56 | 9.28 | 9.42 | -1.57% | 171,880 | 161,607,698 |
| 2024-04-01 | 9.51 | 9.68 | 9.5 | 9.57 | +0.63% | 190,418 | 182,705,313 |
| 2024-03-29 | 9.5 | 9.57 | 9.31 | 9.51 | +0.11% | 152,844 | 144,510,974 |
| 2024-03-28 | 9.15 | 9.62 | 9.15 | 9.5 | +3.71% | 221,486 | 209,422,074 |
| 2024-03-27 | 9.61 | 9.66 | 9.15 | 9.16 | -5.27% | 228,872 | 214,377,078 |
| 2024-03-26 | 9.73 | 9.82 | 9.5 | 9.67 | -1.12% | 249,698 | 241,116,648 |
| 2024-03-25 | 9.83 | 10.23 | 9.73 | 9.78 | -1.11% | 334,661 | 334,164,233 |
| 2024-03-22 | 10.11 | 10.11 | 9.84 | 9.89 | -2.18% | 286,222 | 284,680,154 |
| 2024-03-21 | 10.24 | 10.32 | 10.08 | 10.11 | -1.17% | 219,327 | 222,907,512 |
| 2024-03-20 | 10.2 | 10.28 | 10.07 | 10.23 | +0.2% | 266,958 | 271,502,265 |
| 2024-03-19 | 10.32 | 10.5 | 10.19 | 10.21 | -2.58% | 412,641 | 427,007,520 |
| 2024-03-18 | 10.32 | 10.61 | 10.08 | 10.48 | +3.15% | 568,482 | 588,973,240 |
| 2024-03-15 | 9.88 | 10.16 | 9.76 | 10.16 | +2.32% | 421,905 | 422,908,897 |
| 2024-03-14 | 9.88 | 10.16 | 9.74 | 9.93 | +0.81% | 367,791 | 366,650,472 |
| 2024-03-13 | 9.82 | 9.96 | 9.71 | 9.85 | -0.3% | 300,687 | 295,648,349 |
| 2024-03-12 | 9.86 | 10.06 | 9.77 | 9.88 | +0.2% | 373,302 | 370,588,049 |
| 2024-03-11 | 9.91 | 9.92 | 9.72 | 9.86 | -0.5% | 318,356 | 311,651,517 |
| 2024-03-08 | 9.7 | 9.97 | 9.6 | 9.91 | +0.3% | 417,394 | 409,689,838 |
| 2024-03-07 | 10.3 | 10.46 | 9.82 | 9.88 | -1% | 798,521 | 810,206,415 |
| 2024-03-06 | 9.33 | 10.14 | 9.33 | 9.98 | +5.61% | 734,966 | 723,303,967 |
| 2024-03-05 | 9.55 | 9.66 | 9.38 | 9.45 | -2.78% | 354,027 | 336,770,619 |
| 2024-03-04 | 9.91 | 9.91 | 9.48 | 9.72 | -1.92% | 589,644 | 570,314,868 |
| 2024-03-01 | 9.6 | 9.97 | 9.44 | 9.91 | +4.32% | 742,893 | 722,504,634 |
| 2024-02-29 | 8.6 | 9.63 | 8.54 | 9.5 | +8.57% | 666,193 | 611,033,496 |
| 2024-02-28 | 9.67 | 9.94 | 8.75 | 8.75 | -9.98% | 854,702 | 803,784,549 |
| 2024-02-27 | 10.19 | 10.19 | 9.61 | 9.72 | +4.97% | 1,025,528 | 1,012,498,439 |
| 2024-02-26 | 9.26 | 9.26 | 9.26 | 9.26 | +9.98% | 88,256 | 81,725,223 |
| 2024-02-23 | 8.05 | 8.52 | 8.01 | 8.42 | +4.73% | 276,644 | 228,375,060 |
| 2024-02-22 | 7.74 | 8.04 | 7.74 | 8.04 | +2.94% | 218,091 | 173,361,539 |
| 2024-02-21 | 7.55 | 8.07 | 7.5 | 7.81 | +2.36% | 312,345 | 246,187,877 |
| 2024-02-20 | 7.54 | 7.66 | 7.41 | 7.63 | +0.93% | 170,580 | 128,521,982 |
| 2024-02-19 | 7.59 | 7.68 | 7.38 | 7.56 | +1.07% | 294,294 | 221,544,969 |
| 2024-02-08 | 7.19 | 7.55 | 7.08 | 7.48 | +5.35% | 368,378 | 271,570,557 |
| 2024-02-07 | 6.59 | 7.26 | 6.59 | 7.1 | +7.58% | 344,998 | 244,765,218 |
| 2024-02-06 | 6.06 | 6.72 | 5.88 | 6.6 | +5.77% | 272,335 | 170,965,571 |
| 2024-02-05 | 6.87 | 6.93 | 6.24 | 6.24 | -9.96% | 263,580 | 168,910,670 |
| 2024-02-02 | 7.3 | 7.46 | 6.66 | 6.93 | -4.68% | 206,801 | 146,178,817 |
| 2024-02-01 | 7.38 | 7.46 | 7.13 | 7.27 | -0.95% | 163,830 | 119,546,760 |
| 2024-01-31 | 7.72 | 7.82 | 7.33 | 7.34 | -7.67% | 253,700 | 190,926,325 |
| 2024-01-30 | 8.12 | 8.3 | 7.93 | 7.95 | -2.69% | 119,631 | 96,949,877 |
| 2024-01-29 | 8.41 | 8.53 | 8.17 | 8.17 | -2.62% | 126,907 | 105,207,165 |
| 2024-01-26 | 8.42 | 8.55 | 8.36 | 8.39 | -0.83% | 139,852 | 118,263,308 |
| 2024-01-25 | 8.19 | 8.46 | 8.1 | 8.46 | +3.55% | 183,405 | 152,193,446 |
| 2024-01-24 | 8.08 | 8.19 | 7.84 | 8.17 | +1.62% | 154,884 | 124,683,750 |
| 2024-01-23 | 8.02 | 8.13 | 7.92 | 8.04 | +0.75% | 172,563 | 138,137,837 |
| 2024-01-22 | 8.51 | 8.59 | 7.91 | 7.98 | -6.88% | 182,481 | 150,008,412 |
| 2024-01-19 | 8.68 | 8.75 | 8.57 | 8.57 | -1.49% | 91,133 | 78,821,339 |
| 2024-01-18 | 8.68 | 8.8 | 8.4 | 8.7 | -0.34% | 189,618 | 162,496,785 |
| 2024-01-17 | 9.17 | 9.25 | 8.73 | 8.73 | -5.11% | 160,930 | 143,504,976 |
| 2024-01-16 | 9.25 | 9.33 | 9.03 | 9.2 | -1.08% | 126,026 | 115,453,773 |
| 2024-01-15 | 9.4 | 9.41 | 9.22 | 9.3 | -1.38% | 93,986 | 87,447,210 |
| 2024-01-12 | 9.51 | 9.57 | 9.41 | 9.43 | -1.15% | 83,762 | 79,418,269 |
| 2024-01-11 | 9.39 | 9.58 | 9.35 | 9.54 | +1.6% | 133,080 | 125,770,981 |
| 2024-01-10 | 9.64 | 9.68 | 9.39 | 9.39 | -3.1% | 138,364 | 131,577,333 |
| 2024-01-09 | 9.51 | 9.89 | 9.51 | 9.69 | +2.22% | 174,981 | 170,339,293 |
| 2024-01-08 | 9.85 | 9.92 | 9.47 | 9.48 | -4.24% | 248,957 | 239,505,321 |
| 2024-01-05 | 10.3 | 10.38 | 9.89 | 9.9 | -3.79% | 149,163 | 150,647,600 |
| 2024-01-04 | 10.53 | 10.53 | 10.27 | 10.29 | -2.19% | 95,497 | 98,882,739 |
| 2024-01-03 | 10.7 | 10.7 | 10.35 | 10.52 | -1.96% | 143,423 | 150,428,169 |
| 2024-01-02 | 10.75 | 10.9 | 10.71 | 10.73 | -0.19% | 121,268 | 130,963,392 |
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：