股票概览
17.51
-4.94%
-0.91
18.43
开盘价
18.56
最高价
17.5
最低价
79,035
成交量
数据更新至: 2024-12-31
技术指标
18.31
MA5 (5日均线)
18.71
MA10 (10日均线)
19.59
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 | 18.43 | 18.56 | 17.5 | 17.51 | -4.94% | 79,035 | 141,557,341 |
| 2024-12-30 | 18.52 | 18.65 | 18.01 | 18.42 | -1.23% | 70,958 | 130,447,405 |
| 2024-12-27 | 18.41 | 18.9 | 18.33 | 18.65 | +1.19% | 72,225 | 135,109,908 |
| 2024-12-26 | 18.4 | 18.77 | 18.32 | 18.43 | -0.49% | 61,131 | 113,165,391 |
| 2024-12-25 | 18.94 | 19 | 18.11 | 18.52 | -1.8% | 77,989 | 143,965,130 |
| 2024-12-24 | 18.72 | 19.02 | 18.6 | 18.86 | +0.86% | 69,874 | 131,320,038 |
| 2024-12-23 | 19.45 | 19.51 | 18.62 | 18.7 | -4.3% | 88,483 | 168,358,677 |
| 2024-12-20 | 19.1 | 19.92 | 18.94 | 19.54 | +2.09% | 96,864 | 189,503,289 |
| 2024-12-19 | 18.9 | 19.38 | 18.88 | 19.14 | -0.83% | 69,847 | 133,762,181 |
| 2024-12-18 | 18.98 | 19.54 | 18.67 | 19.3 | +1.69% | 84,945 | 162,800,007 |
| 2024-12-17 | 19.89 | 19.94 | 18.91 | 18.98 | -4.77% | 105,020 | 202,406,394 |
| 2024-12-16 | 20.07 | 20.24 | 19.65 | 19.93 | -0.75% | 83,211 | 165,656,068 |
| 2024-12-13 | 20.7 | 20.77 | 20.03 | 20.08 | -4.2% | 112,051 | 227,690,238 |
| 2024-12-12 | 21.06 | 21.19 | 20.45 | 20.96 | -0.52% | 120,451 | 249,829,267 |
| 2024-12-11 | 20.79 | 21.29 | 20.62 | 21.07 | +1.1% | 112,064 | 235,043,577 |
| 2024-12-10 | 21.1 | 21.56 | 20.71 | 20.84 | +2.26% | 194,980 | 412,206,668 |
| 2024-12-09 | 21.1 | 21.18 | 20.11 | 20.38 | -1.74% | 116,915 | 240,337,868 |
| 2024-12-06 | 20.89 | 20.96 | 20.26 | 20.74 | -0.62% | 120,512 | 248,505,658 |
| 2024-12-05 | 20.7 | 21.13 | 20.68 | 20.87 | -0.24% | 113,822 | 237,498,532 |
| 2024-12-04 | 21.17 | 21.7 | 20.77 | 20.92 | -1.27% | 150,885 | 321,501,748 |
| 2024-12-03 | 21.7 | 21.82 | 20.86 | 21.19 | -2.26% | 164,152 | 349,133,659 |
| 2024-12-02 | 21 | 21.81 | 20.89 | 21.68 | +1.93% | 181,180 | 388,499,831 |
| 2024-11-29 | 20.81 | 21.86 | 20.61 | 21.27 | -0.28% | 210,294 | 444,947,596 |
| 2024-11-28 | 20.84 | 22.86 | 20.73 | 21.33 | +4.76% | 311,855 | 678,882,772 |
| 2024-11-27 | 19.91 | 20.42 | 19.18 | 20.36 | +0.94% | 159,832 | 315,572,803 |
| 2024-11-26 | 20.83 | 21.18 | 20.05 | 20.17 | -3.77% | 122,429 | 251,048,169 |
| 2024-11-25 | 20.9 | 21.25 | 20.17 | 20.96 | +1.7% | 145,681 | 300,547,146 |
| 2024-11-22 | 22.22 | 22.4 | 20.61 | 20.61 | -7.25% | 195,766 | 420,395,440 |
| 2024-11-21 | 22 | 22.86 | 21.6 | 22.22 | +0.18% | 225,274 | 498,809,464 |
| 2024-11-20 | 22.21 | 22.35 | 21.74 | 22.18 | -0.54% | 181,631 | 400,803,801 |
| 2024-11-19 | 21.46 | 22.32 | 21.1 | 22.3 | +5.09% | 171,789 | 372,566,647 |
| 2024-11-18 | 22.37 | 22.69 | 21 | 21.22 | -5.14% | 205,755 | 446,447,969 |
| 2024-11-15 | 23.61 | 24.18 | 22.25 | 22.37 | -6.99% | 247,856 | 573,646,280 |
| 2024-11-14 | 26.15 | 26.39 | 23.83 | 24.05 | -9.72% | 256,243 | 638,779,662 |
| 2024-11-13 | 26 | 26.96 | 25.52 | 26.64 | +1.87% | 218,715 | 579,518,719 |
| 2024-11-12 | 27.16 | 27.55 | 25.51 | 26.15 | -5.39% | 307,932 | 814,590,791 |
| 2024-11-11 | 24.98 | 28.6 | 24.79 | 27.64 | +7.97% | 459,582 | 1,225,512,258 |
| 2024-11-08 | 23.98 | 26.5 | 23.68 | 25.6 | +6.05% | 442,543 | 1,117,485,530 |
| 2024-11-07 | 24.2 | 24.66 | 23.21 | 24.14 | +0.67% | 261,493 | 625,831,721 |
| 2024-11-06 | 24.22 | 24.95 | 23.36 | 23.98 | -2.44% | 363,016 | 879,166,354 |
| 2024-11-05 | 24.19 | 25.44 | 23.75 | 24.58 | +1.95% | 376,004 | 922,527,929 |
| 2024-11-04 | 22.12 | 24.9 | 21.7 | 24.11 | +5.47% | 330,332 | 781,965,773 |
| 2024-11-01 | 28.05 | 28.31 | 22.86 | 22.86 | -19.99% | 538,548 | 1,339,916,551 |
| 2024-10-31 | 27.69 | 30.51 | 27.69 | 28.57 | +3.18% | 515,704 | 1,493,192,677 |
| 2024-10-30 | 28.1 | 29.44 | 26.89 | 27.69 | -7.39% | 496,865 | 1,403,793,654 |
| 2024-10-29 | 26.3 | 33.18 | 26.03 | 29.9 | +7.09% | 768,820 | 2,180,045,120 |
| 2024-10-28 | 24 | 28.07 | 23.51 | 27.92 | +19.37% | 664,457 | 1,751,762,180 |
| 2024-10-25 | 21.55 | 23.97 | 21.36 | 23.39 | +11.86% | 577,201 | 1,309,772,329 |
| 2024-10-24 | 20.14 | 21.4 | 19.88 | 20.91 | +1.6% | 431,986 | 892,449,262 |
| 2024-10-23 | 21.01 | 22.17 | 20.45 | 20.58 | -6.41% | 519,162 | 1,100,764,497 |
| 2024-10-22 | 24.5 | 24.68 | 21.7 | 21.99 | -8.34% | 721,118 | 1,629,051,103 |
| 2024-10-21 | 21.3 | 23.99 | 20.46 | 23.99 | +20.01% | 832,579 | 1,882,580,456 |
| 2024-10-18 | 17.13 | 20.8 | 17.05 | 19.99 | +11.93% | 736,240 | 1,394,112,467 |
| 2024-10-17 | 16.49 | 19.1 | 15.75 | 17.86 | +1.36% | 815,651 | 1,398,401,348 |
| 2024-10-16 | 15.9 | 17.85 | 15.9 | 17.62 | +16.53% | 767,924 | 1,302,188,104 |
| 2024-10-15 | 14.5 | 16.98 | 14.15 | 15.12 | +6.86% | 698,903 | 1,106,459,647 |
| 2024-10-14 | 12.71 | 14.36 | 12.37 | 14.15 | +12.12% | 282,008 | 381,837,769 |
| 2024-10-11 | 12.5 | 13.18 | 12.18 | 12.62 | +0.32% | 175,627 | 223,536,128 |
| 2024-10-10 | 13.26 | 13.46 | 12.38 | 12.58 | -3.45% | 218,208 | 280,448,375 |
| 2024-10-09 | 14.5 | 14.9 | 13 | 13.03 | -17.43% | 358,983 | 502,437,664 |
| 2024-10-08 | 15.5 | 15.88 | 13.61 | 15.78 | +17.76% | 466,476 | 699,898,183 |
| 2024-09-30 | 11.81 | 13.4 | 11.19 | 13.4 | +16.72% | 470,965 | 579,548,485 |
| 2024-09-27 | 10.74 | 11.66 | 10.61 | 11.48 | +3.8% | 364,318 | 403,181,978 |
| 2024-09-26 | 10.46 | 11.6 | 10.46 | 11.06 | +9.5% | 358,166 | 391,816,962 |
| 2024-09-25 | 9.92 | 10.78 | 9.81 | 10.1 | +2.75% | 277,579 | 285,293,715 |
| 2024-09-24 | 9.61 | 10.18 | 9.41 | 9.83 | -0.51% | 236,356 | 230,522,081 |
| 2024-09-23 | 9.63 | 9.97 | 9.22 | 9.88 | +1.75% | 231,875 | 223,629,388 |
| 2024-09-20 | 9.34 | 9.79 | 9.27 | 9.71 | +2.32% | 222,750 | 213,550,844 |
| 2024-09-19 | 9.33 | 9.82 | 9.16 | 9.49 | +1.06% | 239,736 | 227,863,563 |
| 2024-09-18 | 9.89 | 10.36 | 9.39 | 9.39 | -0.32% | 323,493 | 318,004,652 |
| 2024-09-13 | 9.02 | 10.46 | 9.01 | 9.42 | +7.05% | 339,042 | 321,056,439 |
| 2024-09-12 | 8.7 | 8.98 | 8.63 | 8.8 | +2.33% | 185,112 | 163,653,364 |
| 2024-09-11 | 8.62 | 8.74 | 8.52 | 8.6 | -2.38% | 123,377 | 106,161,540 |
| 2024-09-10 | 8.94 | 9.12 | 8.58 | 8.81 | -3.19% | 218,413 | 191,225,919 |
| 2024-09-09 | 8.33 | 9.82 | 8.11 | 9.1 | +11.25% | 274,270 | 253,260,024 |
| 2024-09-06 | 8.34 | 8.37 | 8.18 | 8.18 | -1.8% | 24,839 | 20,585,397 |
| 2024-09-05 | 8.24 | 8.38 | 8.23 | 8.33 | +1.09% | 21,816 | 18,137,729 |
| 2024-09-04 | 8.25 | 8.35 | 8.21 | 8.24 | -0.84% | 21,698 | 17,978,864 |
| 2024-09-03 | 8.27 | 8.38 | 8.19 | 8.31 | +1.22% | 23,421 | 19,423,060 |
| 2024-09-02 | 8.31 | 8.43 | 8.19 | 8.21 | -1.79% | 27,279 | 22,681,238 |
| 2024-08-30 | 8.35 | 8.52 | 8.28 | 8.36 | +0.36% | 50,637 | 42,675,369 |
| 2024-08-29 | 8.05 | 8.38 | 7.95 | 8.33 | +2.84% | 49,203 | 40,584,943 |
| 2024-08-28 | 7.93 | 8.17 | 7.82 | 8.1 | +2.14% | 51,620 | 41,523,236 |
| 2024-08-27 | 8.2 | 8.29 | 7.9 | 7.93 | +1.8% | 86,516 | 70,089,084 |
| 2024-08-26 | 7.9 | 7.92 | 7.76 | 7.79 | -1.02% | 22,918 | 17,924,923 |
| 2024-08-23 | 7.82 | 7.95 | 7.76 | 7.87 | -0.76% | 25,744 | 20,213,288 |
| 2024-08-22 | 8.16 | 8.18 | 7.89 | 7.93 | -1.61% | 24,013 | 19,180,560 |
| 2024-08-21 | 8.06 | 8.21 | 7.98 | 8.06 | -1.23% | 31,554 | 25,440,212 |
| 2024-08-20 | 8.3 | 8.31 | 8.12 | 8.16 | -1.57% | 28,083 | 22,979,480 |
| 2024-08-19 | 8.3 | 8.36 | 8.21 | 8.29 | +0.12% | 28,093 | 23,272,494 |
| 2024-08-16 | 8.39 | 8.46 | 8.21 | 8.28 | -1.66% | 42,198 | 35,226,313 |
| 2024-08-15 | 8.3 | 8.44 | 8.22 | 8.42 | +1.45% | 26,934 | 22,493,959 |
| 2024-08-14 | 8.4 | 8.45 | 8.3 | 8.3 | -1.07% | 17,244 | 14,402,989 |
| 2024-08-13 | 8.41 | 8.44 | 8.25 | 8.39 | -0.24% | 19,546 | 16,318,851 |
| 2024-08-12 | 8.27 | 8.52 | 8.27 | 8.41 | +0.36% | 30,930 | 26,038,632 |
| 2024-08-09 | 8.44 | 8.79 | 8.37 | 8.38 | -0.36% | 47,754 | 40,940,184 |
| 2024-08-08 | 8.41 | 8.5 | 8.3 | 8.41 | -0.71% | 28,263 | 23,761,047 |
| 2024-08-07 | 8.54 | 8.6 | 8.37 | 8.47 | -0.94% | 46,385 | 39,343,923 |
| 2024-08-06 | 8.16 | 8.63 | 8.11 | 8.55 | +6.08% | 58,887 | 49,266,538 |
| 2024-08-05 | 8.33 | 8.4 | 8.05 | 8.06 | -3.47% | 35,853 | 29,449,891 |
| 2024-08-02 | 8.45 | 8.55 | 8.33 | 8.35 | -1.3% | 30,022 | 25,377,022 |
| 2024-08-01 | 8.47 | 8.55 | 8.43 | 8.46 | -0.24% | 28,562 | 24,238,403 |
| 2024-07-31 | 8.19 | 8.52 | 8.12 | 8.48 | +3.54% | 50,175 | 42,060,621 |
| 2024-07-30 | 8.09 | 8.19 | 8.04 | 8.19 | +0.74% | 19,945 | 16,223,694 |
| 2024-07-29 | 8.3 | 8.3 | 8.06 | 8.13 | -0.49% | 20,270 | 16,510,912 |
| 2024-07-26 | 7.97 | 8.2 | 7.91 | 8.17 | +2.9% | 29,541 | 23,962,056 |
| 2024-07-25 | 7.92 | 8.06 | 7.8 | 7.94 | +0.25% | 25,975 | 20,610,696 |
| 2024-07-24 | 8 | 8.08 | 7.89 | 7.92 | -1.49% | 44,086 | 35,159,810 |
| 2024-07-23 | 8.27 | 8.52 | 8.03 | 8.04 | -2.55% | 69,136 | 57,149,238 |
| 2024-07-22 | 8.18 | 8.42 | 8.15 | 8.25 | +0.98% | 33,740 | 27,894,520 |
| 2024-07-19 | 7.99 | 8.23 | 7.88 | 8.17 | +1.62% | 36,016 | 29,216,433 |
| 2024-07-18 | 7.98 | 8.05 | 7.8 | 8.04 | +0.5% | 30,958 | 24,555,293 |
| 2024-07-17 | 8.2 | 8.23 | 8 | 8 | -2.68% | 31,663 | 25,565,539 |
| 2024-07-16 | 8.19 | 8.26 | 8.12 | 8.22 | +0.37% | 21,388 | 17,539,390 |
| 2024-07-15 | 8.35 | 8.4 | 8.19 | 8.19 | -3.31% | 25,384 | 20,957,075 |
| 2024-07-12 | 8.41 | 8.48 | 8.36 | 8.47 | +0.95% | 29,522 | 24,903,004 |
| 2024-07-11 | 8.31 | 8.44 | 8.26 | 8.39 | +2.44% | 31,216 | 26,134,314 |
| 2024-07-10 | 8.21 | 8.35 | 8.15 | 8.19 | -1.21% | 22,508 | 18,567,697 |
| 2024-07-09 | 8.07 | 8.3 | 7.96 | 8.29 | +2.73% | 33,258 | 27,077,041 |
| 2024-07-08 | 8.3 | 8.35 | 8.03 | 8.07 | -2.54% | 31,435 | 25,631,268 |
| 2024-07-05 | 8.13 | 8.36 | 8.07 | 8.28 | +0.61% | 26,135 | 21,479,809 |
| 2024-07-04 | 8.45 | 8.55 | 8.21 | 8.23 | -2.72% | 30,590 | 25,533,655 |
| 2024-07-03 | 8.68 | 8.68 | 8.42 | 8.46 | -2.53% | 33,406 | 28,455,643 |
| 2024-07-02 | 8.51 | 8.77 | 8.51 | 8.68 | +1.64% | 34,492 | 29,934,789 |
| 2024-07-01 | 8.56 | 8.63 | 8.4 | 8.54 | -0.47% | 29,558 | 25,150,990 |
| 2024-06-28 | 8.47 | 8.71 | 8.43 | 8.58 | +1.06% | 43,088 | 37,129,839 |
| 2024-06-27 | 8.54 | 8.79 | 8.4 | 8.49 | -1.74% | 43,392 | 37,242,050 |
| 2024-06-26 | 8.28 | 8.65 | 8.17 | 8.64 | +4.6% | 50,776 | 42,611,553 |
| 2024-06-25 | 8.38 | 8.48 | 8.21 | 8.26 | -1.43% | 40,140 | 33,416,908 |
| 2024-06-24 | 8.8 | 8.9 | 8.36 | 8.38 | -6.05% | 58,639 | 50,095,718 |
| 2024-06-21 | 9 | 9.02 | 8.76 | 8.92 | -1.33% | 33,894 | 30,236,676 |
| 2024-06-20 | 9.29 | 9.38 | 9.02 | 9.04 | -3.32% | 44,054 | 40,436,311 |
| 2024-06-19 | 9.39 | 9.5 | 9.27 | 9.35 | -0.74% | 36,889 | 34,531,597 |
| 2024-06-18 | 9.29 | 9.43 | 9.2 | 9.42 | +1.4% | 48,985 | 45,821,255 |
| 2024-06-17 | 9.21 | 9.44 | 9.18 | 9.29 | -0.21% | 49,166 | 45,805,497 |
| 2024-06-14 | 9.2 | 9.46 | 9.17 | 9.31 | +0.54% | 60,039 | 55,987,468 |
| 2024-06-13 | 9.18 | 9.33 | 9.1 | 9.26 | +0.65% | 62,692 | 57,965,066 |
| 2024-06-12 | 9.07 | 9.58 | 8.98 | 9.2 | +1.32% | 91,457 | 84,961,872 |
| 2024-06-11 | 8.8 | 9.08 | 8.54 | 9.08 | +4.01% | 60,152 | 53,379,159 |
| 2024-06-07 | 8.71 | 8.93 | 8.61 | 8.73 | +2.46% | 59,247 | 51,946,063 |
| 2024-06-06 | 8.9 | 9.09 | 8.43 | 8.52 | -4.27% | 94,415 | 81,892,427 |
| 2024-06-05 | 9.1 | 9.23 | 8.89 | 8.9 | -3.26% | 59,199 | 53,506,686 |
| 2024-06-04 | 9.4 | 9.52 | 8.71 | 9.2 | -3.36% | 114,404 | 103,680,814 |
| 2024-06-03 | 10.04 | 10.12 | 9.42 | 9.52 | -4.32% | 127,411 | 123,350,518 |
| 2024-05-31 | 9.88 | 10.03 | 9.71 | 9.95 | +0.71% | 98,258 | 97,216,775 |
| 2024-05-30 | 9.85 | 10.06 | 9.8 | 9.88 | -0.6% | 88,739 | 87,911,281 |
| 2024-05-29 | 9.88 | 10.16 | 9.8 | 9.94 | -1.29% | 125,552 | 124,756,832 |
| 2024-05-28 | 9.79 | 10.2 | 9.7 | 10.07 | +1.41% | 214,152 | 214,494,317 |
| 2024-05-27 | 9.12 | 10.17 | 8.93 | 9.93 | +9.24% | 171,574 | 165,617,605 |
| 2024-05-24 | 9.15 | 9.28 | 9.05 | 9.09 | -0.76% | 29,182 | 26,780,014 |
| 2024-05-23 | 9.43 | 9.43 | 9.11 | 9.16 | -2.24% | 31,093 | 28,627,669 |
| 2024-05-22 | 9.23 | 9.45 | 9.2 | 9.37 | +0.86% | 27,938 | 26,151,960 |
| 2024-05-21 | 9.45 | 9.46 | 9.25 | 9.29 | -1.17% | 28,976 | 26,953,263 |
| 2024-05-20 | 9.53 | 9.57 | 9.36 | 9.4 | -1.36% | 39,429 | 37,316,055 |
| 2024-05-17 | 9.43 | 9.55 | 9.38 | 9.53 | +1.06% | 29,778 | 28,250,462 |
| 2024-05-16 | 9.46 | 9.58 | 9.4 | 9.43 | -0.21% | 28,561 | 27,115,931 |
| 2024-05-15 | 9.5 | 9.63 | 9.41 | 9.45 | -1.05% | 33,268 | 31,666,553 |
| 2024-05-14 | 9.6 | 9.67 | 9.51 | 9.55 | +0.53% | 40,717 | 39,007,421 |
| 2024-05-13 | 9.81 | 9.81 | 9.45 | 9.5 | -3.65% | 62,850 | 60,066,307 |
| 2024-05-10 | 9.79 | 10.06 | 9.63 | 9.86 | +0.72% | 78,653 | 77,430,141 |
| 2024-05-09 | 9.77 | 9.87 | 9.61 | 9.79 | +1.14% | 36,803 | 36,027,071 |
| 2024-05-08 | 9.87 | 9.98 | 9.68 | 9.68 | -2.12% | 34,001 | 33,283,184 |
| 2024-05-07 | 9.82 | 9.99 | 9.72 | 9.89 | +1.23% | 52,484 | 51,964,260 |
| 2024-05-06 | 9.62 | 9.82 | 9.6 | 9.77 | +2.2% | 58,008 | 56,479,807 |
| 2024-04-30 | 9.55 | 9.65 | 9.4 | 9.56 | -0.62% | 54,707 | 52,111,167 |
| 2024-04-29 | 9.66 | 9.77 | 9.5 | 9.62 | +3.55% | 72,218 | 69,490,147 |
| 2024-04-26 | 9.08 | 9.34 | 9 | 9.29 | +1.42% | 61,210 | 56,309,607 |
| 2024-04-25 | 9.1 | 9.26 | 8.98 | 9.16 | +1.22% | 41,929 | 38,401,184 |
| 2024-04-24 | 8.83 | 9.06 | 8.83 | 9.05 | +2.49% | 34,629 | 31,047,836 |
| 2024-04-23 | 8.76 | 8.9 | 8.56 | 8.83 | +1.73% | 34,919 | 30,790,234 |
| 2024-04-22 | 8.62 | 8.86 | 8.47 | 8.68 | -0.91% | 35,188 | 30,553,652 |
| 2024-04-19 | 8.81 | 8.89 | 8.62 | 8.76 | -1.02% | 40,421 | 35,361,641 |
| 2024-04-18 | 8.94 | 8.99 | 8.76 | 8.85 | -1.23% | 46,997 | 41,751,724 |
| 2024-04-17 | 8.19 | 8.96 | 8.19 | 8.96 | +11.3% | 72,005 | 62,733,583 |
| 2024-04-16 | 8.83 | 8.86 | 8.03 | 8.05 | -9.35% | 78,909 | 65,749,986 |
| 2024-04-15 | 9.26 | 9.34 | 8.71 | 8.88 | -4.31% | 59,024 | 52,922,631 |
| 2024-04-12 | 9.48 | 9.6 | 9.26 | 9.28 | -2.01% | 40,553 | 38,119,374 |
| 2024-04-11 | 9.14 | 9.82 | 9.07 | 9.47 | +2.6% | 63,977 | 60,731,763 |
| 2024-04-10 | 9.52 | 9.52 | 9.15 | 9.23 | -3.05% | 51,200 | 47,427,313 |
| 2024-04-09 | 9.34 | 9.59 | 9.26 | 9.52 | +2.04% | 40,457 | 38,238,189 |
| 2024-04-08 | 9.8 | 9.8 | 9.31 | 9.33 | -4.11% | 54,052 | 50,946,033 |
| 2024-04-03 | 10.09 | 10.09 | 9.66 | 9.73 | -3.47% | 53,504 | 52,343,717 |
| 2024-04-02 | 10.09 | 10.29 | 9.95 | 10.08 | -0.3% | 45,021 | 45,350,812 |
| 2024-04-01 | 9.92 | 10.16 | 9.92 | 10.11 | +2.54% | 46,600 | 46,987,636 |
| 2024-03-29 | 9.63 | 9.89 | 9.63 | 9.86 | +1.75% | 46,535 | 45,593,640 |
| 2024-03-28 | 9.19 | 9.78 | 9.19 | 9.69 | +4.98% | 71,758 | 68,760,065 |
| 2024-03-27 | 9.7 | 9.75 | 9.23 | 9.23 | -5.24% | 56,823 | 53,866,526 |
| 2024-03-26 | 9.78 | 9.89 | 9.5 | 9.74 | -0.92% | 70,495 | 68,469,221 |
| 2024-03-25 | 10.1 | 10.26 | 9.83 | 9.83 | -3.53% | 76,560 | 76,792,087 |
| 2024-03-22 | 10.38 | 10.45 | 10 | 10.19 | -2.58% | 109,454 | 111,297,039 |
| 2024-03-21 | 10.64 | 10.77 | 10.36 | 10.46 | -2.7% | 132,474 | 139,125,653 |
| 2024-03-20 | 10.26 | 10.89 | 10.25 | 10.75 | +3.66% | 163,295 | 174,039,864 |
| 2024-03-19 | 10.32 | 10.77 | 10.27 | 10.37 | -0.29% | 148,457 | 156,392,975 |
| 2024-03-18 | 10.22 | 10.55 | 10.1 | 10.4 | +5.05% | 160,612 | 165,776,430 |
| 2024-03-15 | 9.63 | 9.9 | 9.58 | 9.9 | +1.96% | 56,891 | 55,266,986 |
| 2024-03-14 | 10.03 | 10.08 | 9.55 | 9.71 | -2.8% | 78,316 | 76,602,948 |
| 2024-03-13 | 9.71 | 10.08 | 9.69 | 9.99 | +2.46% | 104,062 | 103,137,638 |
| 2024-03-12 | 9.68 | 9.95 | 9.65 | 9.75 | +0.83% | 85,005 | 83,026,208 |
| 2024-03-11 | 9.62 | 9.71 | 9.42 | 9.67 | +1.36% | 67,773 | 65,021,908 |
| 2024-03-08 | 9.31 | 9.66 | 9.3 | 9.54 | +2.25% | 79,913 | 75,999,365 |
| 2024-03-07 | 9.64 | 9.72 | 9.26 | 9.33 | -2.81% | 108,187 | 102,360,778 |
| 2024-03-06 | 9.27 | 9.92 | 9.21 | 9.6 | +2.56% | 153,166 | 147,091,376 |
| 2024-03-05 | 9.36 | 9.53 | 9.17 | 9.36 | -1.16% | 74,933 | 70,026,465 |
| 2024-03-04 | 9.57 | 9.67 | 9.21 | 9.47 | -0.73% | 94,337 | 88,681,478 |
| 2024-03-01 | 9.18 | 9.55 | 9.18 | 9.54 | +4.15% | 113,383 | 106,981,805 |
| 2024-02-29 | 8.6 | 9.16 | 8.58 | 9.16 | +5.77% | 111,046 | 100,021,051 |
| 2024-02-28 | 9.54 | 9.77 | 8.64 | 8.66 | -9.51% | 144,147 | 132,912,889 |
| 2024-02-27 | 9.17 | 9.59 | 9.16 | 9.57 | +3.35% | 83,293 | 77,983,756 |
| 2024-02-26 | 9.23 | 9.48 | 9.07 | 9.26 | +0.33% | 91,272 | 84,528,897 |
| 2024-02-23 | 8.93 | 9.28 | 8.88 | 9.23 | +3.36% | 94,728 | 86,269,512 |
| 2024-02-22 | 8.7 | 8.94 | 8.6 | 8.93 | +3.96% | 90,562 | 79,943,810 |
| 2024-02-21 | 8.4 | 8.9 | 8.35 | 8.59 | +0.94% | 85,571 | 74,206,366 |
| 2024-02-20 | 8.36 | 8.56 | 8.13 | 8.51 | +1.67% | 66,562 | 56,055,591 |
| 2024-02-19 | 8.29 | 8.5 | 8.19 | 8.37 | +2.7% | 96,137 | 80,179,271 |
| 2024-02-08 | 7.16 | 8.15 | 7.11 | 8.15 | +13.99% | 122,709 | 93,802,277 |
| 2024-02-07 | 7.44 | 7.79 | 6.97 | 7.15 | -4.03% | 111,497 | 82,568,520 |
| 2024-02-06 | 7 | 7.6 | 6.68 | 7.45 | +5.23% | 107,049 | 76,169,334 |
| 2024-02-05 | 7.92 | 7.92 | 6.76 | 7.08 | -11.72% | 123,991 | 88,863,917 |
| 2024-02-02 | 8.64 | 8.72 | 7.71 | 8.02 | -6.53% | 83,786 | 68,284,414 |
| 2024-02-01 | 8.7 | 8.76 | 8.35 | 8.58 | -1.38% | 54,625 | 46,913,263 |
| 2024-01-31 | 9.19 | 9.3 | 8.66 | 8.7 | -5.84% | 56,991 | 50,998,119 |
| 2024-01-30 | 9.53 | 9.68 | 9.23 | 9.24 | -3.95% | 45,052 | 42,453,243 |
| 2024-01-29 | 9.97 | 10.04 | 9.59 | 9.62 | -3.51% | 45,884 | 44,802,988 |
| 2024-01-26 | 10.08 | 10.2 | 9.96 | 9.97 | -1.29% | 50,494 | 50,886,020 |
| 2024-01-25 | 9.64 | 10.11 | 9.55 | 10.1 | +4.77% | 63,362 | 62,948,903 |
| 2024-01-24 | 9.66 | 9.77 | 9.2 | 9.64 | +0.31% | 53,066 | 50,330,264 |
| 2024-01-23 | 9.65 | 9.68 | 9.37 | 9.61 | +0.73% | 42,048 | 40,090,599 |
| 2024-01-22 | 10.18 | 10.2 | 9.47 | 9.54 | -6.29% | 49,298 | 48,483,548 |
| 2024-01-19 | 10.26 | 10.46 | 10.13 | 10.18 | -1.74% | 38,915 | 40,045,381 |
| 2024-01-18 | 10.29 | 10.42 | 10.01 | 10.36 | -0.1% | 58,240 | 59,389,172 |
| 2024-01-17 | 10.71 | 10.74 | 10.37 | 10.37 | -3.71% | 35,841 | 37,917,236 |
| 2024-01-16 | 10.79 | 10.85 | 10.51 | 10.77 | +0.47% | 32,384 | 34,583,479 |
| 2024-01-15 | 10.92 | 10.92 | 10.66 | 10.72 | -1.02% | 24,914 | 26,781,648 |
| 2024-01-12 | 10.89 | 11.04 | 10.77 | 10.83 | -0.73% | 32,801 | 35,741,374 |
| 2024-01-11 | 10.76 | 10.98 | 10.63 | 10.91 | +1.87% | 36,147 | 39,129,700 |
| 2024-01-10 | 10.81 | 10.93 | 10.63 | 10.71 | -1.38% | 33,358 | 35,937,083 |
| 2024-01-09 | 10.84 | 11.05 | 10.8 | 10.86 | +0.09% | 33,655 | 36,750,763 |
| 2024-01-08 | 11.1 | 11.18 | 10.83 | 10.85 | -2.25% | 34,598 | 37,963,548 |
| 2024-01-05 | 11.45 | 11.55 | 11.06 | 11.1 | -3.23% | 43,922 | 49,373,503 |
| 2024-01-04 | 11.69 | 11.69 | 11.4 | 11.47 | -1.38% | 35,773 | 41,035,786 |
| 2024-01-03 | 11.72 | 11.92 | 11.46 | 11.63 | -0.34% | 44,133 | 51,468,068 |
| 2024-01-02 | 11.82 | 11.87 | 11.67 | 11.67 | -1.1% | 37,455 | 43,945,287 |
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：