股票概览
9.87
-3.24%
-0.33
10.18
开盘价
10.33
最高价
9.8
最低价
73,225
成交量
数据更新至: 2024-12-31
技术指标
10.26
MA5 (5日均线)
10.73
MA10 (10日均线)
11.04
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 | 10.18 | 10.33 | 9.8 | 9.87 | -3.24% | 73,225 | 73,183,363 |
| 2024-12-30 | 10.35 | 10.44 | 10.02 | 10.2 | -2.49% | 80,728 | 82,246,908 |
| 2024-12-27 | 10.49 | 10.75 | 10.36 | 10.46 | -1.13% | 93,372 | 98,558,046 |
| 2024-12-26 | 10.3 | 10.65 | 9.85 | 10.58 | +3.62% | 197,424 | 201,903,952 |
| 2024-12-25 | 10.35 | 10.58 | 9.8 | 10.21 | -2.11% | 113,691 | 114,560,630 |
| 2024-12-24 | 10.46 | 10.62 | 10.22 | 10.43 | +0.1% | 98,786 | 102,913,291 |
| 2024-12-23 | 11.55 | 11.66 | 10.39 | 10.42 | -11.54% | 204,083 | 222,847,717 |
| 2024-12-20 | 11.52 | 11.92 | 11.33 | 11.78 | +2.43% | 177,706 | 206,026,206 |
| 2024-12-19 | 11.4 | 12.01 | 11.4 | 11.5 | -2.95% | 140,075 | 162,120,266 |
| 2024-12-18 | 11.72 | 12.12 | 11.2 | 11.85 | +1.28% | 219,564 | 258,168,701 |
| 2024-12-17 | 12.45 | 12.9 | 11.5 | 11.7 | -11.96% | 367,801 | 451,013,664 |
| 2024-12-16 | 12.27 | 14.4 | 11.27 | 13.29 | +10.75% | 552,901 | 702,499,119 |
| 2024-12-13 | 11.5 | 12.47 | 11.45 | 12 | +3% | 330,150 | 399,031,268 |
| 2024-12-12 | 11.33 | 11.68 | 11.09 | 11.65 | +2.92% | 276,612 | 316,274,059 |
| 2024-12-11 | 11.06 | 11.44 | 10.88 | 11.32 | +3% | 210,093 | 235,664,629 |
| 2024-12-10 | 10.96 | 11.68 | 10.78 | 10.99 | +3.29% | 274,491 | 307,590,886 |
| 2024-12-09 | 10.81 | 10.98 | 10.46 | 10.64 | -1.21% | 118,707 | 126,852,732 |
| 2024-12-06 | 10.69 | 10.93 | 10.35 | 10.77 | +1.22% | 149,107 | 159,348,984 |
| 2024-12-05 | 10.37 | 10.87 | 10.37 | 10.64 | +1.92% | 120,799 | 129,078,645 |
| 2024-12-04 | 11.05 | 11.05 | 10.33 | 10.44 | -7.2% | 173,638 | 184,962,022 |
| 2024-12-03 | 10.98 | 11.41 | 10.72 | 11.25 | +0.81% | 252,631 | 277,867,017 |
| 2024-12-02 | 10.42 | 11.2 | 10.42 | 11.16 | +6.08% | 296,022 | 322,311,118 |
| 2024-11-29 | 10.6 | 10.74 | 10.22 | 10.52 | -0.19% | 175,264 | 183,390,328 |
| 2024-11-28 | 10.76 | 11.25 | 10.41 | 10.54 | -2.41% | 222,702 | 240,364,216 |
| 2024-11-27 | 10.53 | 10.85 | 10.24 | 10.8 | +1.89% | 227,589 | 240,347,161 |
| 2024-11-26 | 10.41 | 10.98 | 10.2 | 10.6 | +0.57% | 188,339 | 200,822,488 |
| 2024-11-25 | 9.95 | 10.88 | 9.56 | 10.54 | +3.84% | 186,665 | 190,438,003 |
| 2024-11-22 | 10.56 | 11.08 | 10.01 | 10.15 | -4.87% | 246,977 | 262,776,758 |
| 2024-11-21 | 10.12 | 11.05 | 10.03 | 10.67 | +5.23% | 293,182 | 311,500,500 |
| 2024-11-20 | 9.86 | 10.28 | 9.8 | 10.14 | +1.91% | 147,448 | 148,716,829 |
| 2024-11-19 | 10.4 | 10.4 | 9.44 | 9.95 | -1.97% | 181,159 | 179,731,606 |
| 2024-11-18 | 9.66 | 10.62 | 9 | 10.15 | +6.28% | 299,110 | 295,793,623 |
| 2024-11-15 | 9.8 | 10.1 | 9.5 | 9.55 | -1.24% | 137,220 | 135,157,871 |
| 2024-11-14 | 10.21 | 10.44 | 9.6 | 9.67 | -5.29% | 109,597 | 109,088,714 |
| 2024-11-13 | 9.95 | 10.33 | 9.91 | 10.21 | +2.2% | 115,114 | 116,760,090 |
| 2024-11-12 | 10.3 | 10.44 | 9.86 | 9.99 | -2.44% | 121,174 | 122,807,012 |
| 2024-11-11 | 9.72 | 10.4 | 9.72 | 10.24 | +3.33% | 117,896 | 119,648,642 |
| 2024-11-08 | 10.06 | 10.28 | 9.82 | 9.91 | -1.49% | 124,171 | 124,268,963 |
| 2024-11-07 | 9.54 | 10.16 | 9.41 | 10.06 | +4.57% | 148,130 | 146,839,011 |
| 2024-11-06 | 9.75 | 9.91 | 9.53 | 9.62 | -1.33% | 111,656 | 108,613,732 |
| 2024-11-05 | 9.49 | 9.91 | 9.44 | 9.75 | +2.31% | 104,343 | 100,773,847 |
| 2024-11-04 | 9.07 | 9.55 | 8.86 | 9.53 | +5.07% | 130,354 | 119,948,150 |
| 2024-11-01 | 9.77 | 9.8 | 8.91 | 9.07 | -7.07% | 145,102 | 133,302,872 |
| 2024-10-31 | 9.94 | 10.02 | 9.73 | 9.76 | -1.71% | 113,373 | 111,920,297 |
| 2024-10-30 | 9.86 | 10.2 | 9.72 | 9.93 | -3.31% | 158,813 | 157,195,997 |
| 2024-10-29 | 11.17 | 11.27 | 10.17 | 10.27 | -8.95% | 207,537 | 219,271,522 |
| 2024-10-28 | 10.71 | 11.67 | 10.65 | 11.28 | +4.64% | 224,834 | 252,660,265 |
| 2024-10-25 | 10.49 | 10.92 | 10.33 | 10.78 | +4.36% | 109,299 | 116,127,930 |
| 2024-10-24 | 10.3 | 10.5 | 10.12 | 10.33 | -0.48% | 79,250 | 81,544,400 |
| 2024-10-23 | 10.63 | 10.74 | 10.23 | 10.38 | -5.12% | 173,689 | 181,877,135 |
| 2024-10-22 | 10.6 | 11.82 | 10.59 | 10.94 | +3.11% | 271,667 | 302,172,967 |
| 2024-10-21 | 10.46 | 10.91 | 10.29 | 10.61 | +1.63% | 137,226 | 145,361,644 |
| 2024-10-18 | 10 | 10.77 | 9.81 | 10.44 | +3.37% | 165,081 | 169,775,968 |
| 2024-10-17 | 10.1 | 10.43 | 10 | 10.1 | -0.49% | 141,387 | 144,353,949 |
| 2024-10-16 | 9.71 | 10.22 | 9.59 | 10.15 | +0.79% | 174,160 | 173,050,743 |
| 2024-10-15 | 9.18 | 10.88 | 8.99 | 10.07 | +9.69% | 314,287 | 320,433,772 |
| 2024-10-14 | 8.91 | 9.26 | 8.79 | 9.18 | +3.15% | 94,651 | 85,486,123 |
| 2024-10-11 | 9.51 | 9.54 | 8.72 | 8.9 | -7.48% | 115,457 | 104,454,953 |
| 2024-10-10 | 9.9 | 10.07 | 9.31 | 9.62 | +0.42% | 121,978 | 118,219,562 |
| 2024-10-09 | 11 | 11 | 9.56 | 9.58 | -19.83% | 242,259 | 248,499,063 |
| 2024-10-08 | 11.85 | 12.4 | 10.52 | 11.95 | +12.84% | 358,697 | 412,056,401 |
| 2024-09-30 | 9.65 | 10.79 | 9.49 | 10.59 | +12.3% | 345,991 | 349,292,988 |
| 2024-09-27 | 8.18 | 9.49 | 8.08 | 9.43 | +18.77% | 310,586 | 278,892,602 |
| 2024-09-26 | 7.62 | 7.96 | 7.6 | 7.94 | +1.93% | 139,762 | 108,937,621 |
| 2024-09-25 | 7.42 | 8.33 | 7.42 | 7.79 | +5.84% | 209,898 | 165,372,406 |
| 2024-09-24 | 7.12 | 7.36 | 7.03 | 7.36 | +3.08% | 90,033 | 64,926,544 |
| 2024-09-23 | 7.05 | 7.23 | 7.01 | 7.14 | +0.14% | 58,413 | 41,628,515 |
| 2024-09-20 | 7.1 | 7.19 | 7.08 | 7.13 | +0.28% | 64,012 | 45,678,894 |
| 2024-09-19 | 7.1 | 7.25 | 6.95 | 7.11 | +0.42% | 99,657 | 70,642,386 |
| 2024-09-18 | 6.97 | 7.25 | 6.79 | 7.08 | +2.02% | 135,708 | 95,457,137 |
| 2024-09-13 | 6.75 | 7.1 | 6.66 | 6.94 | +3.12% | 127,144 | 87,839,992 |
| 2024-09-12 | 6.69 | 6.94 | 6.61 | 6.73 | +1.66% | 59,202 | 40,181,439 |
| 2024-09-11 | 6.74 | 6.74 | 6.58 | 6.62 | -1.78% | 29,558 | 19,630,518 |
| 2024-09-10 | 6.81 | 6.81 | 6.6 | 6.74 | +0.45% | 33,605 | 22,449,082 |
| 2024-09-09 | 6.68 | 6.9 | 6.68 | 6.71 | +0.6% | 53,477 | 36,266,537 |
| 2024-09-06 | 6.83 | 6.87 | 6.64 | 6.67 | -2.34% | 41,834 | 28,077,206 |
| 2024-09-05 | 6.69 | 6.87 | 6.66 | 6.83 | +2.71% | 44,045 | 29,900,474 |
| 2024-09-04 | 6.73 | 6.79 | 6.61 | 6.65 | -1.92% | 42,159 | 28,137,373 |
| 2024-09-03 | 6.78 | 6.87 | 6.72 | 6.78 | -0.15% | 37,276 | 25,307,697 |
| 2024-09-02 | 6.97 | 7.05 | 6.77 | 6.79 | -2.72% | 57,179 | 39,350,449 |
| 2024-08-30 | 6.78 | 7.07 | 6.75 | 6.98 | +3.71% | 80,721 | 56,245,757 |
| 2024-08-29 | 6.95 | 6.95 | 6.68 | 6.73 | -1.61% | 55,766 | 37,627,565 |
| 2024-08-28 | 6.68 | 6.85 | 6.47 | 6.84 | +1.79% | 73,741 | 49,329,301 |
| 2024-08-27 | 6.81 | 6.97 | 6.68 | 6.72 | -3.17% | 54,442 | 36,973,365 |
| 2024-08-26 | 6.8 | 6.97 | 6.67 | 6.94 | +2.21% | 48,427 | 33,268,718 |
| 2024-08-23 | 6.98 | 7 | 6.77 | 6.79 | -2.72% | 63,366 | 43,368,131 |
| 2024-08-22 | 7.36 | 7.4 | 6.95 | 6.98 | -5.03% | 86,161 | 61,370,363 |
| 2024-08-21 | 7.54 | 7.65 | 7.32 | 7.35 | -2.52% | 72,887 | 54,359,080 |
| 2024-08-20 | 7.5 | 7.73 | 7.41 | 7.54 | -0.4% | 96,231 | 72,630,704 |
| 2024-08-19 | 7.69 | 8.08 | 7.5 | 7.57 | -2.45% | 109,835 | 84,605,578 |
| 2024-08-16 | 8.09 | 8.09 | 7.75 | 7.76 | -4.08% | 114,422 | 89,484,650 |
| 2024-08-15 | 7.93 | 8.46 | 7.8 | 8.09 | +1.13% | 211,387 | 171,538,759 |
| 2024-08-14 | 7.68 | 8.48 | 7.61 | 8 | +3.9% | 203,310 | 162,404,306 |
| 2024-08-13 | 7.7 | 7.82 | 7.52 | 7.7 | -0.13% | 76,587 | 58,608,022 |
| 2024-08-12 | 7.9 | 8.04 | 7.51 | 7.71 | -1.53% | 176,558 | 137,342,543 |
| 2024-08-09 | 8.15 | 8.15 | 7.7 | 7.83 | -4.4% | 265,320 | 209,701,938 |
| 2024-08-08 | 7.22 | 8.66 | 7.12 | 8.19 | +13.43% | 394,030 | 320,706,685 |
| 2024-08-07 | 7 | 7.45 | 6.89 | 7.22 | +3.14% | 131,592 | 94,733,551 |
| 2024-08-06 | 6.78 | 7 | 6.78 | 7 | +2.94% | 68,589 | 47,450,023 |
| 2024-08-05 | 6.83 | 7.19 | 6.72 | 6.8 | +0.29% | 95,017 | 65,826,334 |
| 2024-08-02 | 6.85 | 6.96 | 6.75 | 6.78 | -2.16% | 56,290 | 38,662,097 |
| 2024-08-01 | 6.98 | 6.99 | 6.85 | 6.93 | -0.72% | 44,487 | 30,764,969 |
| 2024-07-31 | 6.77 | 7.05 | 6.76 | 6.98 | +2.95% | 89,721 | 62,119,469 |
| 2024-07-30 | 6.84 | 6.84 | 6.73 | 6.78 | -0.15% | 31,349 | 21,281,092 |
| 2024-07-29 | 6.76 | 6.82 | 6.6 | 6.79 | +1.34% | 45,478 | 30,549,919 |
| 2024-07-26 | 6.55 | 6.75 | 6.55 | 6.7 | +1.36% | 37,644 | 25,155,683 |
| 2024-07-25 | 6.41 | 6.65 | 6.34 | 6.61 | +2.01% | 50,454 | 33,100,817 |
| 2024-07-24 | 6.45 | 6.7 | 6.45 | 6.48 | -0.92% | 52,393 | 34,502,986 |
| 2024-07-23 | 6.67 | 6.76 | 6.48 | 6.54 | -1.95% | 48,273 | 31,953,876 |
| 2024-07-22 | 6.59 | 6.68 | 6.45 | 6.67 | +0.76% | 55,682 | 36,727,709 |
| 2024-07-19 | 6.6 | 6.79 | 6.56 | 6.62 | +0.76% | 56,925 | 37,910,234 |
| 2024-07-18 | 6.64 | 6.64 | 6.4 | 6.57 | -1.2% | 62,870 | 40,979,699 |
| 2024-07-17 | 6.7 | 6.87 | 6.6 | 6.65 | -2.64% | 80,834 | 54,079,106 |
| 2024-07-16 | 7 | 7.01 | 6.71 | 6.83 | -5.01% | 132,121 | 89,995,266 |
| 2024-07-15 | 6.88 | 7.65 | 6.75 | 7.19 | +4.96% | 174,735 | 127,251,942 |
| 2024-07-12 | 6.75 | 7.05 | 6.67 | 6.85 | +1.93% | 89,603 | 61,885,118 |
| 2024-07-11 | 6.6 | 6.73 | 6.5 | 6.72 | +3.7% | 49,065 | 32,712,377 |
| 2024-07-10 | 6.44 | 6.59 | 6.37 | 6.48 | -0.15% | 35,815 | 23,255,134 |
| 2024-07-09 | 6.45 | 6.51 | 6.22 | 6.49 | +1.56% | 45,778 | 29,322,950 |
| 2024-07-08 | 6.71 | 6.71 | 6.35 | 6.39 | -3.77% | 38,139 | 24,654,939 |
| 2024-07-05 | 6.52 | 6.75 | 6.43 | 6.64 | +0.3% | 46,038 | 30,475,268 |
| 2024-07-04 | 6.9 | 6.98 | 6.58 | 6.62 | -3.64% | 37,009 | 24,816,922 |
| 2024-07-03 | 7.03 | 7.03 | 6.85 | 6.87 | -1.01% | 26,682 | 18,436,201 |
| 2024-07-02 | 6.99 | 7.06 | 6.91 | 6.94 | +0.58% | 38,168 | 26,648,560 |
| 2024-07-01 | 6.88 | 6.91 | 6.66 | 6.9 | +1.77% | 38,323 | 25,984,203 |
| 2024-06-28 | 6.99 | 7.05 | 6.73 | 6.78 | -2.16% | 72,567 | 49,958,512 |
| 2024-06-27 | 6.98 | 7.15 | 6.89 | 6.93 | -0.72% | 65,838 | 46,317,633 |
| 2024-06-26 | 6.53 | 7.07 | 6.52 | 6.98 | +6.24% | 87,490 | 60,150,252 |
| 2024-06-25 | 6.74 | 6.85 | 6.51 | 6.57 | -2.67% | 51,340 | 34,169,825 |
| 2024-06-24 | 6.92 | 7 | 6.73 | 6.75 | -3.43% | 39,908 | 27,181,508 |
| 2024-06-21 | 7.18 | 7.18 | 6.9 | 6.99 | -0.99% | 33,422 | 23,379,895 |
| 2024-06-20 | 7.23 | 7.23 | 6.99 | 7.06 | -1.53% | 48,049 | 33,946,924 |
| 2024-06-19 | 7.21 | 7.32 | 7.16 | 7.17 | -1.1% | 29,401 | 21,239,528 |
| 2024-06-18 | 7.25 | 7.35 | 7.17 | 7.25 | -0.68% | 40,727 | 29,593,811 |
| 2024-06-17 | 7.36 | 7.36 | 7.18 | 7.3 | -0.68% | 30,870 | 22,494,253 |
| 2024-06-14 | 7.3 | 7.42 | 7.25 | 7.35 | 0% | 32,340 | 23,725,616 |
| 2024-06-13 | 7.38 | 7.45 | 7.28 | 7.35 | -0.14% | 44,529 | 32,794,920 |
| 2024-06-12 | 7.09 | 7.42 | 7.08 | 7.36 | +3.81% | 59,443 | 43,481,824 |
| 2024-06-11 | 7.02 | 7.12 | 6.81 | 7.09 | +0.57% | 53,003 | 36,970,065 |
| 2024-06-07 | 6.83 | 7.07 | 6.71 | 7.05 | +5.38% | 71,540 | 49,734,008 |
| 2024-06-06 | 7.05 | 7.21 | 6.63 | 6.69 | -6.82% | 84,546 | 57,470,125 |
| 2024-06-05 | 7.4 | 7.42 | 7.18 | 7.18 | -2.84% | 44,805 | 32,524,222 |
| 2024-06-04 | 7.68 | 7.68 | 7.3 | 7.39 | -4.52% | 64,297 | 47,656,815 |
| 2024-06-03 | 7.89 | 7.97 | 7.65 | 7.74 | -1.9% | 46,989 | 36,633,975 |
| 2024-05-31 | 7.72 | 7.92 | 7.72 | 7.89 | +1.41% | 48,241 | 37,665,814 |
| 2024-05-30 | 7.75 | 7.84 | 7.57 | 7.78 | -0.13% | 29,534 | 22,858,546 |
| 2024-05-29 | 7.69 | 7.98 | 7.69 | 7.79 | +0.13% | 31,101 | 24,320,103 |
| 2024-05-28 | 7.94 | 7.94 | 7.75 | 7.78 | -2.02% | 41,511 | 32,444,926 |
| 2024-05-27 | 7.86 | 7.95 | 7.66 | 7.94 | +1.79% | 48,866 | 38,203,572 |
| 2024-05-24 | 8.01 | 8.08 | 7.78 | 7.8 | -2.5% | 48,971 | 38,718,192 |
| 2024-05-23 | 8.35 | 8.35 | 7.97 | 8 | -4.19% | 65,526 | 53,074,957 |
| 2024-05-22 | 8.16 | 8.37 | 8.13 | 8.35 | +1.83% | 57,566 | 47,656,878 |
| 2024-05-21 | 8.24 | 8.37 | 8.16 | 8.2 | -0.49% | 48,012 | 39,577,494 |
| 2024-05-20 | 8.16 | 8.33 | 8.08 | 8.24 | +0.49% | 42,917 | 35,317,642 |
| 2024-05-17 | 8.17 | 8.28 | 8.07 | 8.2 | -0.49% | 48,224 | 39,295,434 |
| 2024-05-16 | 8.12 | 8.34 | 8.02 | 8.24 | +1.6% | 59,742 | 49,073,177 |
| 2024-05-15 | 8.12 | 8.38 | 8 | 8.11 | 0% | 61,779 | 50,617,375 |
| 2024-05-14 | 8.05 | 8.21 | 7.85 | 8.11 | +2.53% | 64,445 | 51,873,271 |
| 2024-05-13 | 8.12 | 8.18 | 7.86 | 7.91 | -4.12% | 61,322 | 48,886,988 |
| 2024-05-10 | 8.51 | 8.59 | 8.21 | 8.25 | -2.94% | 50,046 | 41,668,896 |
| 2024-05-09 | 8.37 | 8.59 | 8.37 | 8.5 | +1.55% | 44,040 | 37,520,213 |
| 2024-05-08 | 8.56 | 8.66 | 8.35 | 8.37 | -3.13% | 65,376 | 55,399,929 |
| 2024-05-07 | 8.59 | 8.97 | 8.57 | 8.64 | -0.23% | 82,216 | 72,207,744 |
| 2024-05-06 | 8.68 | 8.74 | 8.36 | 8.66 | -0.8% | 112,399 | 96,645,568 |
| 2024-04-30 | 8.51 | 8.75 | 8.48 | 8.73 | +1.63% | 107,642 | 92,930,942 |
| 2024-04-29 | 8.35 | 8.71 | 8.35 | 8.59 | +5.53% | 115,466 | 99,117,393 |
| 2024-04-26 | 7.9 | 8.29 | 7.87 | 8.14 | +2.65% | 85,906 | 69,364,683 |
| 2024-04-25 | 8.03 | 8.11 | 7.89 | 7.93 | -1.73% | 56,017 | 44,731,051 |
| 2024-04-24 | 7.67 | 8.16 | 7.61 | 8.07 | +4.53% | 74,023 | 58,852,794 |
| 2024-04-23 | 7.47 | 7.84 | 7.45 | 7.72 | +3.62% | 72,000 | 55,239,547 |
| 2024-04-22 | 7.5 | 7.59 | 7.19 | 7.45 | -0.4% | 50,529 | 37,374,481 |
| 2024-04-19 | 7.6 | 7.65 | 7.41 | 7.48 | -1.45% | 51,056 | 38,392,491 |
| 2024-04-18 | 7.85 | 7.85 | 7.55 | 7.59 | -2.44% | 67,742 | 51,860,231 |
| 2024-04-17 | 7.28 | 7.78 | 7.26 | 7.78 | +9.42% | 81,989 | 62,671,860 |
| 2024-04-16 | 7.84 | 7.84 | 7 | 7.11 | -9.31% | 112,513 | 81,347,285 |
| 2024-04-15 | 8.35 | 8.44 | 7.71 | 7.84 | -7.11% | 90,628 | 72,421,369 |
| 2024-04-12 | 8.5 | 8.57 | 8.31 | 8.44 | -0.59% | 65,619 | 55,408,786 |
| 2024-04-11 | 8.1 | 8.65 | 8.09 | 8.49 | +3.41% | 93,986 | 79,783,911 |
| 2024-04-10 | 8.6 | 8.63 | 8.14 | 8.21 | -3.98% | 64,138 | 53,319,304 |
| 2024-04-09 | 8.4 | 8.58 | 8.37 | 8.55 | +1.66% | 54,316 | 46,139,386 |
| 2024-04-08 | 8.41 | 8.61 | 8.23 | 8.41 | -0.24% | 81,796 | 68,908,218 |
| 2024-04-03 | 8.74 | 8.76 | 8.29 | 8.43 | -3.88% | 81,976 | 69,291,845 |
| 2024-04-02 | 9.19 | 9.19 | 8.67 | 8.77 | -4.57% | 122,853 | 108,517,255 |
| 2024-04-01 | 8.98 | 9.22 | 8.97 | 9.19 | +2.57% | 85,663 | 78,165,457 |
| 2024-03-29 | 9.15 | 9.15 | 8.75 | 8.96 | -2.5% | 117,769 | 105,185,936 |
| 2024-03-28 | 9.04 | 9.32 | 8.88 | 9.19 | +2.11% | 137,644 | 125,827,161 |
| 2024-03-27 | 9.43 | 9.76 | 8.92 | 9 | -5.76% | 160,781 | 147,746,362 |
| 2024-03-26 | 9.9 | 10.07 | 9.36 | 9.55 | -3.54% | 187,113 | 181,129,762 |
| 2024-03-25 | 10.8 | 10.97 | 9.8 | 9.9 | -9.01% | 326,738 | 337,444,757 |
| 2024-03-22 | 10.3 | 11.3 | 9.98 | 10.88 | +2.16% | 440,508 | 466,387,107 |
| 2024-03-21 | 10.1 | 10.86 | 10.08 | 10.65 | +5.34% | 345,407 | 361,528,014 |
| 2024-03-20 | 9.3 | 10.23 | 9.3 | 10.11 | +8.71% | 319,714 | 318,801,239 |
| 2024-03-19 | 9.17 | 9.68 | 9.17 | 9.3 | +0.54% | 169,956 | 160,224,003 |
| 2024-03-18 | 8.89 | 9.25 | 8.84 | 9.25 | +4.28% | 151,882 | 137,719,651 |
| 2024-03-15 | 8.89 | 9.04 | 8.75 | 8.87 | -1.66% | 116,052 | 102,927,873 |
| 2024-03-14 | 9.13 | 9.22 | 8.82 | 9.02 | -2.59% | 120,269 | 108,639,717 |
| 2024-03-13 | 8.91 | 9.42 | 8.91 | 9.26 | +4.04% | 179,149 | 164,558,278 |
| 2024-03-12 | 8.91 | 9.08 | 8.79 | 8.9 | 0% | 97,584 | 86,995,982 |
| 2024-03-11 | 8.8 | 8.93 | 8.51 | 8.9 | +2.06% | 81,996 | 72,351,002 |
| 2024-03-08 | 8.65 | 8.83 | 8.52 | 8.72 | +0.58% | 75,570 | 65,890,046 |
| 2024-03-07 | 8.99 | 9.1 | 8.61 | 8.67 | -3.67% | 133,934 | 117,990,406 |
| 2024-03-06 | 9.38 | 9.46 | 8.91 | 9 | -4.15% | 183,475 | 167,015,542 |
| 2024-03-05 | 9.17 | 9.98 | 9.12 | 9.39 | +1.4% | 231,187 | 220,775,852 |
| 2024-03-04 | 9.43 | 9.58 | 8.8 | 9.26 | +1.42% | 201,955 | 186,678,742 |
| 2024-03-01 | 8.71 | 9.2 | 8.6 | 9.13 | +5.43% | 170,504 | 151,880,072 |
| 2024-02-29 | 8.21 | 8.76 | 8.21 | 8.66 | +3.59% | 136,896 | 116,847,076 |
| 2024-02-28 | 9.28 | 9.89 | 8.31 | 8.36 | -10.59% | 248,401 | 227,863,657 |
| 2024-02-27 | 8.9 | 9.39 | 8.85 | 9.35 | +1.96% | 136,141 | 125,300,440 |
| 2024-02-26 | 8.75 | 9.28 | 8.61 | 9.17 | +2.12% | 169,870 | 152,445,095 |
| 2024-02-23 | 8.39 | 8.98 | 8.33 | 8.98 | +7.03% | 192,362 | 167,411,306 |
| 2024-02-22 | 8.05 | 8.4 | 8.01 | 8.39 | +3.97% | 133,711 | 110,630,192 |
| 2024-02-21 | 7.95 | 8.3 | 7.73 | 8.07 | -0.74% | 162,693 | 131,547,159 |
| 2024-02-20 | 8.3 | 8.58 | 7.66 | 8.13 | +0.25% | 248,403 | 200,895,988 |
| 2024-02-19 | 7 | 8.11 | 6.89 | 8.11 | +19.97% | 174,940 | 131,870,098 |
| 2024-02-08 | 6.27 | 6.84 | 5.8 | 6.76 | +7.81% | 201,856 | 127,228,002 |
| 2024-02-07 | 6.95 | 7.01 | 6.1 | 6.27 | -8.47% | 189,203 | 121,849,509 |
| 2024-02-06 | 6.56 | 6.86 | 5.77 | 6.85 | +3.63% | 192,746 | 121,195,610 |
| 2024-02-05 | 7.79 | 7.79 | 6.48 | 6.61 | -15.15% | 167,957 | 114,504,357 |
| 2024-02-02 | 8.35 | 8.63 | 7.54 | 7.79 | -5.92% | 114,637 | 92,356,436 |
| 2024-02-01 | 8.48 | 8.48 | 8.04 | 8.28 | -2.93% | 87,958 | 72,594,894 |
| 2024-01-31 | 8.84 | 9.18 | 8.44 | 8.53 | -7.18% | 108,916 | 95,472,222 |
| 2024-01-30 | 9.37 | 9.37 | 9.07 | 9.19 | -1.39% | 63,222 | 58,205,494 |
| 2024-01-29 | 9.76 | 9.88 | 9.3 | 9.32 | -4.61% | 81,955 | 77,500,964 |
| 2024-01-26 | 9.83 | 10.03 | 9.61 | 9.77 | -0.61% | 82,358 | 80,775,709 |
| 2024-01-25 | 9.37 | 9.88 | 9.12 | 9.83 | +4.57% | 96,708 | 93,114,608 |
| 2024-01-24 | 9.36 | 9.52 | 8.97 | 9.4 | +1.18% | 90,491 | 83,581,307 |
| 2024-01-23 | 9.25 | 9.48 | 9.11 | 9.29 | -0.11% | 88,358 | 81,809,414 |
| 2024-01-22 | 10.07 | 10.25 | 9.22 | 9.3 | -9% | 116,136 | 112,184,131 |
| 2024-01-19 | 10.2 | 10.51 | 10.16 | 10.22 | +1.09% | 80,369 | 82,943,725 |
| 2024-01-18 | 10.21 | 10.3 | 9.76 | 10.11 | -1.27% | 91,683 | 91,413,701 |
| 2024-01-17 | 10.45 | 10.64 | 10.2 | 10.24 | -2.85% | 45,908 | 47,576,935 |
| 2024-01-16 | 10.69 | 10.71 | 10.3 | 10.54 | -1.22% | 56,507 | 59,022,456 |
| 2024-01-15 | 10.55 | 10.83 | 10.44 | 10.67 | +0.38% | 36,137 | 38,631,960 |
| 2024-01-12 | 11.06 | 11.07 | 10.61 | 10.63 | -2.3% | 55,359 | 59,534,836 |
| 2024-01-11 | 10.48 | 10.91 | 10.38 | 10.88 | +4.41% | 77,702 | 83,531,778 |
| 2024-01-10 | 10.78 | 10.87 | 10.39 | 10.42 | -3.79% | 75,870 | 79,923,540 |
| 2024-01-09 | 10.8 | 11.09 | 10.63 | 10.83 | +0.74% | 74,688 | 81,027,289 |
| 2024-01-08 | 11.08 | 11.13 | 10.7 | 10.75 | -3.59% | 84,995 | 92,242,531 |
| 2024-01-05 | 11.03 | 11.6 | 10.89 | 11.15 | +0.63% | 128,904 | 144,133,169 |
| 2024-01-04 | 10.95 | 11.15 | 10.76 | 11.08 | +0.18% | 54,797 | 59,987,233 |
| 2024-01-03 | 10.83 | 11.35 | 10.7 | 11.06 | +1.47% | 107,868 | 119,644,526 |
| 2024-01-02 | 11.03 | 11.26 | 10.79 | 10.9 | -1.18% | 64,114 | 70,345,254 |
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：