股票概览
9.44
-5.41%
-0.54
9.96
开盘价
10.03
最高价
9.42
最低价
154,846
成交量
数据更新至: 2024-12-31
技术指标
9.94
MA5 (5日均线)
10.01
MA10 (10日均线)
10.52
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 | 9.96 | 10.03 | 9.42 | 9.44 | -5.41% | 154,846 | 149,602,707 |
| 2024-12-30 | 10.16 | 10.26 | 9.96 | 9.98 | -1.19% | 117,076 | 118,060,223 |
| 2024-12-27 | 10.14 | 10.29 | 10.06 | 10.1 | +0.6% | 146,450 | 149,167,896 |
| 2024-12-26 | 9.98 | 10.24 | 9.96 | 10.04 | -0.99% | 170,035 | 171,872,172 |
| 2024-12-25 | 9.91 | 10.61 | 9.64 | 10.14 | +1.4% | 268,490 | 270,285,867 |
| 2024-12-24 | 9.96 | 10.3 | 9.95 | 10 | +1.73% | 158,316 | 160,137,676 |
| 2024-12-23 | 10.34 | 10.35 | 9.76 | 9.83 | -4.56% | 126,046 | 125,947,593 |
| 2024-12-20 | 10.1 | 10.38 | 10.1 | 10.3 | +1.98% | 110,664 | 113,748,333 |
| 2024-12-19 | 9.98 | 10.19 | 9.91 | 10.1 | -0.79% | 108,604 | 109,432,035 |
| 2024-12-18 | 10.2 | 10.31 | 10.03 | 10.18 | -0.1% | 118,171 | 120,216,023 |
| 2024-12-17 | 10.95 | 10.97 | 10.15 | 10.19 | -7.19% | 203,934 | 213,727,950 |
| 2024-12-16 | 10.94 | 11.27 | 10.87 | 10.98 | +0.37% | 154,314 | 170,927,478 |
| 2024-12-13 | 11.28 | 11.31 | 10.92 | 10.94 | -4.04% | 199,429 | 221,576,346 |
| 2024-12-12 | 11.27 | 11.48 | 11.11 | 11.4 | +0.8% | 230,630 | 260,737,450 |
| 2024-12-11 | 11.3 | 11.45 | 11.19 | 11.31 | +0.44% | 204,171 | 230,500,019 |
| 2024-12-10 | 11.25 | 11.49 | 11.14 | 11.26 | +2.74% | 298,723 | 338,345,822 |
| 2024-12-09 | 11.03 | 11.13 | 10.84 | 10.96 | -1.17% | 129,271 | 142,020,741 |
| 2024-12-06 | 11.1 | 11.17 | 10.88 | 11.09 | -0.27% | 174,739 | 192,925,079 |
| 2024-12-05 | 10.96 | 11.18 | 10.94 | 11.12 | +0.63% | 145,625 | 161,571,082 |
| 2024-12-04 | 11.24 | 11.36 | 11.03 | 11.05 | -4.16% | 240,786 | 269,480,505 |
| 2024-12-03 | 11.2 | 12.22 | 11.03 | 11.53 | +2.67% | 373,020 | 434,040,049 |
| 2024-12-02 | 11.01 | 11.3 | 10.96 | 11.23 | +2% | 187,090 | 209,529,180 |
| 2024-11-29 | 11.1 | 11.18 | 10.8 | 11.01 | +0.18% | 209,570 | 230,651,919 |
| 2024-11-28 | 10.82 | 11.33 | 10.75 | 10.99 | +1.57% | 262,278 | 291,613,979 |
| 2024-11-27 | 10.51 | 10.86 | 10.32 | 10.82 | +2.17% | 159,996 | 169,646,011 |
| 2024-11-26 | 10.91 | 11.12 | 10.57 | 10.59 | -3.38% | 161,193 | 174,870,766 |
| 2024-11-25 | 11.01 | 11.17 | 10.64 | 10.96 | -1.97% | 205,350 | 223,567,930 |
| 2024-11-22 | 11.5 | 11.83 | 10.91 | 11.18 | -1.67% | 356,835 | 408,835,503 |
| 2024-11-21 | 11.4 | 11.54 | 11.2 | 11.37 | -2.32% | 270,192 | 306,891,364 |
| 2024-11-20 | 10.91 | 11.94 | 10.88 | 11.64 | +4.86% | 381,011 | 440,035,798 |
| 2024-11-19 | 10.9 | 11.12 | 10.68 | 11.1 | +2.3% | 264,810 | 289,739,016 |
| 2024-11-18 | 11.05 | 11.18 | 10.3 | 10.85 | -1.36% | 282,724 | 301,090,979 |
| 2024-11-15 | 11.63 | 11.78 | 11 | 11 | -4.6% | 262,373 | 299,171,426 |
| 2024-11-14 | 12.25 | 12.27 | 11.51 | 11.53 | -5.95% | 232,294 | 275,155,079 |
| 2024-11-13 | 12.12 | 12.27 | 11.7 | 12.26 | +0.25% | 300,816 | 360,433,653 |
| 2024-11-12 | 12.59 | 12.94 | 12.1 | 12.23 | -3.55% | 389,527 | 480,382,069 |
| 2024-11-11 | 12.21 | 12.68 | 12.15 | 12.68 | +1.77% | 383,192 | 478,493,337 |
| 2024-11-08 | 12.5 | 13.16 | 12.4 | 12.46 | -0.88% | 478,210 | 607,029,823 |
| 2024-11-07 | 12.3 | 12.65 | 12.1 | 12.57 | -3.31% | 600,630 | 744,192,360 |
| 2024-11-06 | 13.45 | 14.36 | 12.8 | 13 | +1.72% | 944,619 | 1,275,108,787 |
| 2024-11-05 | 12.37 | 12.78 | 12.21 | 12.78 | +2.4% | 650,899 | 820,283,808 |
| 2024-11-04 | 12.08 | 12.85 | 11.89 | 12.48 | +0.08% | 610,916 | 758,874,702 |
| 2024-11-01 | 13.53 | 14.25 | 12.29 | 12.47 | -8.58% | 985,796 | 1,298,672,995 |
| 2024-10-31 | 13.86 | 14.38 | 13.04 | 13.64 | +4.6% | 1,510,021 | 2,076,401,255 |
| 2024-10-30 | 10.76 | 13.04 | 10.58 | 13.04 | +19.96% | 733,788 | 915,904,513 |
| 2024-10-29 | 11.31 | 11.46 | 10.87 | 10.87 | -5.97% | 539,986 | 600,296,322 |
| 2024-10-28 | 11.4 | 12.1 | 11.37 | 11.56 | +2.48% | 695,019 | 812,970,474 |
| 2024-10-25 | 10.85 | 11.44 | 10.85 | 11.28 | +3.01% | 500,842 | 563,273,828 |
| 2024-10-24 | 11.36 | 11.42 | 10.71 | 10.95 | -3.78% | 477,924 | 522,895,307 |
| 2024-10-23 | 11.02 | 11.95 | 11.02 | 11.38 | +0.71% | 756,526 | 864,979,357 |
| 2024-10-22 | 11.81 | 12.88 | 11.3 | 11.3 | -3.58% | 1,110,078 | 1,317,686,957 |
| 2024-10-21 | 10.53 | 12.32 | 10.5 | 11.72 | +11.3% | 1,016,854 | 1,155,395,481 |
| 2024-10-18 | 9.66 | 10.75 | 9.65 | 10.53 | +7.12% | 760,065 | 783,739,389 |
| 2024-10-17 | 9.9 | 10.36 | 9.8 | 9.83 | -1.4% | 514,659 | 518,625,318 |
| 2024-10-16 | 9.87 | 10.37 | 9.75 | 9.97 | -1.48% | 443,688 | 444,123,729 |
| 2024-10-15 | 9.66 | 10.47 | 9.54 | 10.12 | +3.37% | 650,999 | 658,725,963 |
| 2024-10-14 | 9.35 | 9.82 | 9.21 | 9.79 | +5.27% | 383,368 | 366,855,168 |
| 2024-10-11 | 9.97 | 9.97 | 9.1 | 9.3 | -7.65% | 420,489 | 396,198,093 |
| 2024-10-10 | 9.96 | 10.68 | 9.74 | 10.07 | +0.8% | 505,764 | 514,418,972 |
| 2024-10-09 | 11.25 | 11.3 | 9.99 | 9.99 | -17.64% | 761,525 | 813,104,961 |
| 2024-10-08 | 12.37 | 12.45 | 10.69 | 12.13 | +16.63% | 918,474 | 1,070,535,906 |
| 2024-09-30 | 9.4 | 10.6 | 9.22 | 10.4 | +14.16% | 786,385 | 780,168,944 |
| 2024-09-27 | 8.85 | 9.24 | 8.75 | 9.11 | +5.56% | 576,918 | 518,495,062 |
| 2024-09-26 | 8.4 | 8.63 | 8.39 | 8.63 | +1.41% | 338,734 | 288,431,302 |
| 2024-09-25 | 8.45 | 8.79 | 8.4 | 8.51 | +0.12% | 444,429 | 382,288,284 |
| 2024-09-24 | 8.26 | 8.52 | 8.11 | 8.5 | +3.79% | 416,606 | 348,108,145 |
| 2024-09-23 | 8.09 | 8.25 | 7.97 | 8.19 | +0.99% | 216,944 | 176,127,339 |
| 2024-09-20 | 8.2 | 8.33 | 8.03 | 8.11 | -1.1% | 237,295 | 192,996,909 |
| 2024-09-19 | 8.22 | 8.38 | 8.1 | 8.2 | +0.49% | 285,834 | 235,601,949 |
| 2024-09-18 | 8.09 | 8.24 | 7.96 | 8.16 | +1.75% | 225,064 | 182,557,706 |
| 2024-09-13 | 8.47 | 8.61 | 8 | 8.02 | -3.95% | 322,521 | 265,792,018 |
| 2024-09-12 | 8.4 | 8.74 | 8.32 | 8.35 | -3.24% | 373,802 | 317,461,337 |
| 2024-09-11 | 8.67 | 8.72 | 8.2 | 8.63 | -4% | 574,753 | 484,149,847 |
| 2024-09-10 | 7.93 | 9.47 | 7.93 | 8.99 | +13.94% | 880,741 | 789,049,924 |
| 2024-09-09 | 7.78 | 8.02 | 7.7 | 7.89 | -1.25% | 157,427 | 123,925,347 |
| 2024-09-06 | 7.93 | 8.2 | 7.93 | 7.99 | 0% | 242,082 | 195,683,423 |
| 2024-09-05 | 8.06 | 8.17 | 7.81 | 7.99 | -0.25% | 236,540 | 189,222,606 |
| 2024-09-04 | 8.2 | 8.32 | 7.99 | 8.01 | -2.79% | 231,726 | 188,353,341 |
| 2024-09-03 | 8.15 | 8.5 | 8.15 | 8.24 | +1.1% | 235,515 | 195,212,784 |
| 2024-09-02 | 8.3 | 8.5 | 8.11 | 8.15 | -1.69% | 290,394 | 241,140,814 |
| 2024-08-30 | 7.94 | 8.6 | 7.94 | 8.29 | +3.24% | 364,950 | 303,100,424 |
| 2024-08-29 | 7.66 | 8.32 | 7.59 | 8.03 | +3.61% | 316,758 | 252,581,331 |
| 2024-08-28 | 8.03 | 8.09 | 7.72 | 7.75 | -3.25% | 191,917 | 150,461,689 |
| 2024-08-27 | 8.3 | 8.45 | 8.01 | 8.01 | -5.54% | 242,159 | 197,110,361 |
| 2024-08-26 | 7.9 | 8.6 | 7.9 | 8.48 | +5.6% | 372,939 | 313,170,293 |
| 2024-08-23 | 8.4 | 8.48 | 7.98 | 8.03 | -1.95% | 211,199 | 172,172,036 |
| 2024-08-22 | 8.27 | 8.42 | 8.07 | 8.19 | -1.21% | 196,607 | 161,842,950 |
| 2024-08-21 | 8.22 | 8.4 | 8.13 | 8.29 | +0.24% | 158,839 | 131,250,068 |
| 2024-08-20 | 8.44 | 8.54 | 8.18 | 8.27 | -2.36% | 187,802 | 155,874,097 |
| 2024-08-19 | 8.47 | 8.65 | 8.46 | 8.47 | -0.82% | 157,333 | 134,430,396 |
| 2024-08-16 | 8.8 | 8.89 | 8.47 | 8.54 | -3.61% | 241,713 | 209,334,932 |
| 2024-08-15 | 8.64 | 8.87 | 8.52 | 8.86 | +1.61% | 243,245 | 211,717,440 |
| 2024-08-14 | 8.82 | 8.99 | 8.71 | 8.72 | -1.36% | 222,686 | 197,284,515 |
| 2024-08-13 | 8.65 | 8.86 | 8.61 | 8.84 | +2.31% | 210,215 | 183,164,199 |
| 2024-08-12 | 8.81 | 8.85 | 8.51 | 8.64 | -2.26% | 244,911 | 211,380,979 |
| 2024-08-09 | 9.07 | 9.53 | 8.83 | 8.84 | -2.21% | 348,228 | 319,561,640 |
| 2024-08-08 | 9.33 | 9.39 | 8.97 | 9.04 | -4.14% | 346,846 | 314,554,755 |
| 2024-08-07 | 9.38 | 9.64 | 9.28 | 9.43 | -0.84% | 319,672 | 300,751,988 |
| 2024-08-06 | 9.98 | 10.13 | 9.38 | 9.51 | -2.96% | 540,909 | 520,837,864 |
| 2024-08-05 | 10.32 | 10.99 | 9.8 | 9.8 | -4.67% | 700,871 | 735,129,831 |
| 2024-08-02 | 9.92 | 10.99 | 9.88 | 10.28 | +1.68% | 878,334 | 918,971,079 |
| 2024-08-01 | 9.87 | 10.26 | 9.8 | 10.11 | +1.2% | 738,669 | 741,126,430 |
| 2024-07-31 | 9.5 | 10.7 | 9.2 | 9.99 | +4.28% | 863,794 | 840,706,054 |
| 2024-07-30 | 9.63 | 10.17 | 9.5 | 9.58 | -1.64% | 761,592 | 745,454,654 |
| 2024-07-29 | 8.75 | 10.27 | 8.54 | 9.74 | +11.06% | 817,632 | 766,207,398 |
| 2024-07-26 | 8.6 | 8.9 | 8.46 | 8.77 | -0.11% | 402,024 | 350,027,596 |
| 2024-07-25 | 8.27 | 9.2 | 8.23 | 8.78 | +4.52% | 560,019 | 493,525,546 |
| 2024-07-24 | 8.29 | 8.55 | 8.26 | 8.4 | +0.24% | 225,746 | 189,443,482 |
| 2024-07-23 | 8.53 | 8.65 | 8.38 | 8.38 | -3.12% | 246,055 | 209,451,925 |
| 2024-07-22 | 8.44 | 8.76 | 8.32 | 8.65 | +3.97% | 383,433 | 328,227,206 |
| 2024-07-19 | 8.28 | 8.43 | 8.2 | 8.32 | -1.07% | 217,365 | 180,748,235 |
| 2024-07-18 | 8.35 | 8.49 | 8.09 | 8.41 | -1.41% | 280,718 | 232,115,738 |
| 2024-07-17 | 8.96 | 9.04 | 8.52 | 8.53 | -4.37% | 281,737 | 245,625,603 |
| 2024-07-16 | 8.92 | 9 | 8.74 | 8.92 | -0.89% | 287,294 | 253,827,037 |
| 2024-07-15 | 9.16 | 9.35 | 8.91 | 9 | -1.1% | 311,326 | 283,692,634 |
| 2024-07-12 | 9.01 | 9.27 | 9 | 9.1 | -0.44% | 285,070 | 260,827,227 |
| 2024-07-11 | 9.2 | 9.32 | 9.05 | 9.14 | +1.9% | 348,088 | 318,685,475 |
| 2024-07-10 | 9.06 | 9.31 | 8.91 | 8.97 | -2.5% | 439,577 | 399,442,936 |
| 2024-07-09 | 8.6 | 9.6 | 8.43 | 9.2 | +8.36% | 595,587 | 537,343,657 |
| 2024-07-08 | 8.91 | 8.93 | 8.43 | 8.49 | -5.46% | 314,644 | 269,586,466 |
| 2024-07-05 | 8.88 | 9.03 | 8.7 | 8.98 | +0.56% | 292,724 | 259,580,072 |
| 2024-07-04 | 9.16 | 9.32 | 8.82 | 8.93 | -3.98% | 401,217 | 359,597,848 |
| 2024-07-03 | 9.58 | 9.93 | 9.3 | 9.3 | -1.59% | 468,409 | 449,450,695 |
| 2024-07-02 | 9.68 | 9.74 | 9.36 | 9.45 | -2.98% | 394,182 | 373,395,511 |
| 2024-07-01 | 9.93 | 10.19 | 9.47 | 9.74 | -1.12% | 563,404 | 550,246,960 |
| 2024-06-28 | 9.5 | 10.6 | 9.47 | 9.85 | +6.37% | 840,887 | 843,910,623 |
| 2024-06-27 | 9.93 | 9.95 | 9.24 | 9.26 | -7.03% | 506,245 | 480,592,873 |
| 2024-06-26 | 9.71 | 10.06 | 9.38 | 9.96 | -1.97% | 615,005 | 594,295,320 |
| 2024-06-25 | 9.8 | 10.85 | 9.8 | 10.16 | +2.21% | 746,318 | 770,549,164 |
| 2024-06-24 | 10.46 | 10.61 | 9.81 | 9.94 | -5.78% | 549,597 | 555,407,449 |
| 2024-06-21 | 10.78 | 11.1 | 10.35 | 10.55 | -3.03% | 637,421 | 680,291,118 |
| 2024-06-20 | 11.28 | 11.45 | 10.68 | 10.88 | -3.72% | 855,828 | 940,526,261 |
| 2024-06-19 | 10.56 | 11.97 | 10.42 | 11.3 | +5.81% | 1,320,887 | 1,487,259,693 |
| 2024-06-18 | 9.15 | 10.68 | 9.15 | 10.68 | +20% | 1,129,803 | 1,142,093,218 |
| 2024-06-17 | 8.82 | 9.15 | 8.79 | 8.9 | +0.91% | 335,529 | 299,584,767 |
| 2024-06-14 | 9.03 | 9.08 | 8.72 | 8.82 | -1.67% | 260,895 | 229,990,933 |
| 2024-06-13 | 9.2 | 9.31 | 8.91 | 8.97 | -3.55% | 365,303 | 330,485,143 |
| 2024-06-12 | 9.17 | 9.34 | 9.05 | 9.3 | +1.86% | 364,526 | 334,466,954 |
| 2024-06-11 | 8.94 | 9.17 | 8.76 | 9.13 | +1.33% | 373,179 | 336,103,622 |
| 2024-06-07 | 8.89 | 9.14 | 8.75 | 9.01 | +2.5% | 414,964 | 371,288,291 |
| 2024-06-06 | 9.23 | 9.37 | 8.61 | 8.79 | -5.28% | 525,789 | 465,668,096 |
| 2024-06-05 | 9.6 | 9.69 | 9.28 | 9.28 | -5.5% | 491,893 | 463,557,507 |
| 2024-06-04 | 9.91 | 10.49 | 9.68 | 9.82 | -2.58% | 642,780 | 645,247,254 |
| 2024-06-03 | 9.88 | 10.69 | 9.83 | 10.08 | +4.24% | 782,625 | 801,017,822 |
| 2024-05-31 | 9.63 | 9.86 | 9.37 | 9.67 | -0.41% | 415,252 | 399,809,393 |
| 2024-05-30 | 10.07 | 10.17 | 9.59 | 9.71 | -3.29% | 477,880 | 470,497,251 |
| 2024-05-29 | 10.09 | 10.34 | 9.88 | 10.04 | -2.14% | 483,725 | 484,589,895 |
| 2024-05-28 | 10.73 | 11.06 | 10.22 | 10.26 | -5.96% | 559,973 | 591,061,733 |
| 2024-05-27 | 10.44 | 11.13 | 10.21 | 10.91 | +3.51% | 610,562 | 653,768,827 |
| 2024-05-24 | 11.2 | 11.28 | 10.46 | 10.54 | -8.67% | 653,270 | 700,239,864 |
| 2024-05-23 | 12.2 | 12.56 | 11.45 | 11.54 | -6.03% | 677,522 | 813,184,742 |
| 2024-05-22 | 12.4 | 12.57 | 12 | 12.28 | -0.08% | 544,015 | 665,692,186 |
| 2024-05-21 | 12.6 | 12.91 | 12.09 | 12.29 | -5.24% | 647,971 | 804,637,644 |
| 2024-05-20 | 12.56 | 13.49 | 12.56 | 12.97 | -0.23% | 835,406 | 1,081,156,384 |
| 2024-05-17 | 13.5 | 13.77 | 12.56 | 13 | 0% | 1,129,520 | 1,482,911,352 |
| 2024-05-16 | 11.95 | 13.31 | 11.94 | 13 | +9.34% | 1,047,442 | 1,341,236,588 |
| 2024-05-15 | 11.74 | 12.68 | 11.35 | 11.89 | -1.33% | 819,220 | 991,284,010 |
| 2024-05-14 | 12.9 | 12.97 | 11.9 | 12.05 | -5.34% | 852,730 | 1,048,784,272 |
| 2024-05-13 | 11.98 | 13 | 11.78 | 12.73 | +2.33% | 897,781 | 1,129,843,619 |
| 2024-05-10 | 13.9 | 14.4 | 12.26 | 12.44 | -8.26% | 1,138,499 | 1,531,921,184 |
| 2024-05-09 | 13.46 | 13.96 | 13.2 | 13.56 | -5.37% | 957,854 | 1,297,637,015 |
| 2024-05-08 | 13.13 | 14.66 | 12.51 | 14.33 | +2.87% | 1,336,806 | 1,804,448,557 |
| 2024-05-07 | 12.5 | 14.39 | 12.3 | 13.93 | +16.18% | 1,422,718 | 1,917,095,202 |
| 2024-05-06 | 10.88 | 12.55 | 10.62 | 11.99 | +10.1% | 1,136,759 | 1,336,269,105 |
| 2024-04-30 | 11 | 11.25 | 9.92 | 10.89 | -5.3% | 1,034,411 | 1,097,630,903 |
| 2024-04-29 | 9.97 | 11.81 | 9.92 | 11.5 | +14.54% | 1,178,332 | 1,279,239,348 |
| 2024-04-26 | 10.84 | 11.11 | 9.88 | 10.04 | -7.12% | 1,152,868 | 1,211,417,947 |
| 2024-04-25 | 10.31 | 11.6 | 10.31 | 10.81 | +10.76% | 1,203,903 | 1,330,209,527 |
| 2024-04-24 | 8.39 | 10.2 | 8.3 | 9.76 | +9.91% | 963,475 | 924,842,006 |
| 2024-04-23 | 8.35 | 9.2 | 8.35 | 8.88 | +8.69% | 750,826 | 665,313,877 |
| 2024-04-22 | 9.2 | 9.47 | 8.1 | 8.17 | -17.56% | 892,626 | 779,588,027 |
| 2024-04-19 | 8.81 | 10 | 8.74 | 9.91 | +14.97% | 1,100,953 | 1,035,849,450 |
| 2024-04-18 | 8.15 | 9.48 | 7.82 | 8.62 | +6.29% | 1,114,407 | 977,414,959 |
| 2024-04-17 | 7.1 | 8.12 | 7.03 | 8.11 | +19.79% | 899,336 | 683,966,812 |
| 2024-04-16 | 7.65 | 7.79 | 6.58 | 6.77 | -15.06% | 868,430 | 616,907,634 |
| 2024-04-15 | 8.45 | 8.79 | 7.91 | 7.97 | -8.18% | 757,346 | 627,912,680 |
| 2024-04-12 | 8.62 | 9.39 | 8.4 | 8.68 | -3.66% | 952,814 | 843,652,268 |
| 2024-04-11 | 10.09 | 10.5 | 9.01 | 9.01 | -19.98% | 1,215,065 | 1,174,669,617 |
| 2024-04-10 | 9.62 | 11.4 | 9.6 | 11.26 | +18.4% | 1,337,030 | 1,370,500,255 |
| 2024-04-09 | 9.13 | 10.88 | 9.12 | 9.51 | -1.25% | 1,257,348 | 1,247,100,328 |
| 2024-04-08 | 8.34 | 9.68 | 7.92 | 9.63 | +15.33% | 1,188,074 | 1,059,199,218 |
| 2024-04-03 | 8.96 | 9.37 | 8.25 | 8.35 | -11.64% | 1,178,053 | 1,014,327,165 |
| 2024-04-02 | 7.97 | 9.9 | 7.79 | 9.45 | +14.55% | 1,419,195 | 1,325,624,716 |
| 2024-04-01 | 7.06 | 8.47 | 7.06 | 8.25 | +16.69% | 1,111,169 | 868,857,813 |
| 2024-03-29 | 6.95 | 7.44 | 6.71 | 7.07 | +8.44% | 1,178,372 | 835,473,261 |
| 2024-03-28 | 5.75 | 6.52 | 5.75 | 6.52 | +20.07% | 629,910 | 397,579,316 |
| 2024-03-27 | 5.66 | 5.79 | 5.31 | 5.43 | -4.74% | 450,340 | 249,069,390 |
| 2024-03-26 | 5.99 | 6.07 | 5.68 | 5.7 | -6.25% | 498,006 | 290,531,872 |
| 2024-03-25 | 6.42 | 6.85 | 6.08 | 6.08 | -6.46% | 688,271 | 440,792,879 |
| 2024-03-22 | 5.96 | 6.83 | 5.86 | 6.5 | +8.33% | 875,746 | 553,201,616 |
| 2024-03-21 | 5.7 | 6.3 | 5.6 | 6 | -0.33% | 930,305 | 545,246,065 |
| 2024-03-20 | 5.22 | 6.2 | 5.22 | 6.02 | +16.44% | 945,257 | 565,092,910 |
| 2024-03-19 | 5.29 | 5.66 | 5.15 | 5.17 | -2.45% | 416,875 | 222,299,773 |
| 2024-03-18 | 4.98 | 5.38 | 4.95 | 5.3 | +4.33% | 400,784 | 209,420,968 |
| 2024-03-15 | 4.9 | 5.24 | 4.87 | 5.08 | +3.04% | 372,784 | 189,974,818 |
| 2024-03-14 | 4.9 | 5.03 | 4.75 | 4.93 | -1.99% | 369,630 | 179,942,163 |
| 2024-03-13 | 5.25 | 5.29 | 4.99 | 5.03 | -8.88% | 724,306 | 370,094,734 |
| 2024-03-12 | 4.57 | 5.52 | 4.42 | 5.52 | +20% | 746,788 | 382,738,652 |
| 2024-03-11 | 4.58 | 4.85 | 4.42 | 4.6 | -1.5% | 263,688 | 120,658,646 |
| 2024-03-08 | 4.88 | 5.43 | 4.61 | 4.67 | -3.51% | 391,051 | 193,429,614 |
| 2024-03-07 | 4.05 | 4.84 | 4.05 | 4.84 | +20.1% | 187,242 | 87,365,977 |
| 2024-03-06 | 3.92 | 4.16 | 3.9 | 4.03 | +2.81% | 70,927 | 28,749,146 |
| 2024-03-05 | 4.04 | 4.04 | 3.91 | 3.92 | -2.97% | 47,418 | 18,707,432 |
| 2024-03-04 | 4.08 | 4.08 | 3.93 | 4.04 | +0.25% | 47,954 | 19,163,229 |
| 2024-03-01 | 4.04 | 4.06 | 3.95 | 4.03 | +0.5% | 42,451 | 17,019,174 |
| 2024-02-29 | 3.8 | 4.12 | 3.8 | 4.01 | +3.35% | 74,066 | 29,362,595 |
| 2024-02-28 | 4.22 | 4.3 | 3.87 | 3.88 | -8.06% | 92,486 | 38,097,604 |
| 2024-02-27 | 4.16 | 4.26 | 4.14 | 4.22 | +1.2% | 59,071 | 24,761,407 |
| 2024-02-26 | 4.03 | 4.27 | 3.99 | 4.17 | +3.22% | 88,985 | 36,733,242 |
| 2024-02-23 | 3.89 | 4.18 | 3.89 | 4.04 | +4.12% | 78,645 | 31,522,319 |
| 2024-02-22 | 3.76 | 3.89 | 3.74 | 3.88 | +2.65% | 60,836 | 23,300,502 |
| 2024-02-21 | 3.72 | 3.89 | 3.62 | 3.78 | +1.89% | 55,506 | 21,069,788 |
| 2024-02-20 | 3.68 | 3.77 | 3.59 | 3.71 | +0.54% | 43,826 | 16,165,857 |
| 2024-02-19 | 3.5 | 3.74 | 3.5 | 3.69 | +6.65% | 79,585 | 29,075,022 |
| 2024-02-08 | 3.14 | 3.5 | 3.08 | 3.46 | +9.49% | 81,793 | 26,951,965 |
| 2024-02-07 | 3.36 | 3.42 | 3.1 | 3.16 | -4.24% | 84,691 | 27,145,369 |
| 2024-02-06 | 3.29 | 3.49 | 2.99 | 3.3 | -0.3% | 86,090 | 27,496,841 |
| 2024-02-05 | 3.78 | 3.78 | 3.25 | 3.31 | -12.43% | 90,502 | 30,757,517 |
| 2024-02-02 | 4.05 | 4.1 | 3.68 | 3.78 | -5.74% | 62,282 | 24,201,572 |
| 2024-02-01 | 4.18 | 4.19 | 3.99 | 4.01 | -4.07% | 55,300 | 22,428,124 |
| 2024-01-31 | 4.42 | 4.45 | 4.16 | 4.18 | -6.07% | 58,564 | 25,055,802 |
| 2024-01-30 | 4.54 | 4.59 | 4.41 | 4.45 | -2.63% | 48,182 | 21,631,478 |
| 2024-01-29 | 4.76 | 4.8 | 4.55 | 4.57 | -3.99% | 53,080 | 24,565,182 |
| 2024-01-26 | 4.7 | 4.88 | 4.67 | 4.76 | +1.06% | 63,364 | 30,331,380 |
| 2024-01-25 | 4.51 | 4.73 | 4.48 | 4.71 | +4.2% | 55,543 | 25,702,329 |
| 2024-01-24 | 4.41 | 4.54 | 4.35 | 4.52 | +3.67% | 72,593 | 32,426,891 |
| 2024-01-23 | 4.42 | 4.46 | 4.28 | 4.36 | -1.13% | 73,882 | 32,283,990 |
| 2024-01-22 | 4.7 | 4.76 | 4.36 | 4.41 | -7.55% | 98,755 | 45,137,582 |
| 2024-01-19 | 4.92 | 4.95 | 4.76 | 4.77 | -3.64% | 81,698 | 39,451,380 |
| 2024-01-18 | 5.1 | 5.15 | 4.79 | 4.95 | -5.17% | 194,625 | 96,180,576 |
| 2024-01-17 | 5.45 | 5.58 | 5.2 | 5.22 | +0.97% | 191,467 | 101,527,847 |
| 2024-01-16 | 5.2 | 5.21 | 5.1 | 5.17 | 0% | 52,984 | 27,228,586 |
| 2024-01-15 | 5.14 | 5.2 | 5.1 | 5.17 | +0.19% | 41,984 | 21,677,449 |
| 2024-01-12 | 5.22 | 5.26 | 5.15 | 5.16 | -1.34% | 48,586 | 25,276,622 |
| 2024-01-11 | 5.16 | 5.24 | 5.15 | 5.23 | +1.16% | 44,380 | 23,114,210 |
| 2024-01-10 | 5.21 | 5.25 | 5.1 | 5.17 | -1.15% | 51,397 | 26,589,348 |
| 2024-01-09 | 5.14 | 5.28 | 5.14 | 5.23 | +1.75% | 65,402 | 34,136,971 |
| 2024-01-08 | 5.2 | 5.23 | 5.14 | 5.14 | -1.34% | 59,533 | 30,825,275 |
| 2024-01-05 | 5.29 | 5.37 | 5.19 | 5.21 | -1.51% | 99,131 | 52,238,261 |
| 2024-01-04 | 5.4 | 5.4 | 5.26 | 5.29 | -1.86% | 103,363 | 54,833,601 |
| 2024-01-03 | 5.41 | 5.43 | 5.3 | 5.39 | -1.1% | 118,895 | 63,718,696 |
| 2024-01-02 | 5.35 | 5.5 | 5.28 | 5.45 | +2.25% | 166,302 | 90,410,880 |
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：