股票概览
10
-2.82%
-0.29
10.29
开盘价
10.39
最高价
9.97
最低价
40,586
成交量
数据更新至: 2024-12-31
技术指标
10.17
MA5 (5日均线)
10.27
MA10 (10日均线)
10.53
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 | 10.29 | 10.39 | 9.97 | 10 | -2.82% | 40,586 | 41,105,633 |
| 2024-12-30 | 10.5 | 10.5 | 10.11 | 10.29 | -2.37% | 58,265 | 60,008,507 |
| 2024-12-27 | 10.16 | 10.73 | 10.08 | 10.54 | +4.67% | 73,785 | 76,880,446 |
| 2024-12-26 | 9.97 | 10.44 | 9.9 | 10.07 | +1.41% | 45,931 | 46,484,034 |
| 2024-12-25 | 10.13 | 10.19 | 9.79 | 9.93 | -2.36% | 36,807 | 36,620,482 |
| 2024-12-24 | 10.09 | 10.3 | 9.95 | 10.17 | +1.6% | 36,800 | 37,284,128 |
| 2024-12-23 | 10.65 | 10.67 | 10.01 | 10.01 | -6.01% | 57,360 | 58,774,352 |
| 2024-12-20 | 10.47 | 10.72 | 10.47 | 10.65 | +1.43% | 38,941 | 41,364,829 |
| 2024-12-19 | 10.35 | 10.64 | 10.32 | 10.5 | -0.28% | 51,761 | 54,064,606 |
| 2024-12-18 | 10.5 | 10.93 | 10.19 | 10.53 | -0.09% | 82,444 | 87,120,543 |
| 2024-12-17 | 11.27 | 11.28 | 10.4 | 10.54 | -5.81% | 111,236 | 119,569,206 |
| 2024-12-16 | 10.85 | 11.33 | 10.78 | 11.19 | +3.8% | 110,589 | 122,831,372 |
| 2024-12-13 | 11 | 11.05 | 10.77 | 10.78 | -2.53% | 43,207 | 46,986,319 |
| 2024-12-12 | 10.93 | 11.09 | 10.89 | 11.06 | +0.73% | 58,815 | 64,855,421 |
| 2024-12-11 | 10.73 | 10.98 | 10.62 | 10.98 | +2.52% | 60,730 | 65,626,340 |
| 2024-12-10 | 11.11 | 11.11 | 10.7 | 10.71 | -0.93% | 54,905 | 59,540,736 |
| 2024-12-09 | 10.59 | 10.83 | 10.59 | 10.81 | +1.79% | 57,249 | 61,534,854 |
| 2024-12-06 | 10.61 | 10.67 | 10.45 | 10.62 | +0.19% | 38,242 | 40,476,735 |
| 2024-12-05 | 10.58 | 10.64 | 10.49 | 10.6 | +0.66% | 26,964 | 28,552,966 |
| 2024-12-04 | 10.68 | 10.74 | 10.47 | 10.53 | -1.68% | 44,305 | 47,042,184 |
| 2024-12-03 | 10.69 | 10.77 | 10.6 | 10.71 | +0.19% | 41,278 | 44,119,730 |
| 2024-12-02 | 10.51 | 10.71 | 10.51 | 10.69 | +1.42% | 48,793 | 51,979,074 |
| 2024-11-29 | 10.4 | 10.59 | 10.29 | 10.54 | +1.25% | 50,198 | 52,633,306 |
| 2024-11-28 | 10.33 | 10.52 | 10.33 | 10.41 | +0.68% | 47,924 | 49,982,509 |
| 2024-11-27 | 10.3 | 10.34 | 9.88 | 10.34 | +0.58% | 56,966 | 57,504,625 |
| 2024-11-26 | 10.43 | 10.49 | 10.23 | 10.28 | -1.34% | 43,467 | 44,967,752 |
| 2024-11-25 | 10.31 | 10.47 | 10.23 | 10.42 | +1.96% | 53,064 | 54,891,586 |
| 2024-11-22 | 10.66 | 10.78 | 10.21 | 10.22 | -4.4% | 87,641 | 92,055,556 |
| 2024-11-21 | 10.77 | 10.92 | 10.59 | 10.69 | -1.66% | 121,691 | 130,611,912 |
| 2024-11-20 | 10.2 | 10.98 | 10.15 | 10.87 | +6.36% | 158,842 | 170,551,338 |
| 2024-11-19 | 10.03 | 10.22 | 9.94 | 10.22 | +1.89% | 44,578 | 44,977,620 |
| 2024-11-18 | 10.1 | 10.45 | 9.93 | 10.03 | +0.3% | 64,561 | 65,872,377 |
| 2024-11-15 | 10.16 | 10.39 | 10 | 10 | -2.53% | 53,835 | 55,046,923 |
| 2024-11-14 | 10.45 | 10.88 | 10.26 | 10.26 | -1.63% | 71,091 | 74,888,262 |
| 2024-11-13 | 10.49 | 10.53 | 10.22 | 10.43 | +0.1% | 40,287 | 41,770,453 |
| 2024-11-12 | 10.43 | 10.65 | 10.29 | 10.42 | -0.1% | 67,302 | 70,660,316 |
| 2024-11-11 | 10.27 | 10.43 | 10.16 | 10.43 | +1.46% | 52,283 | 54,052,844 |
| 2024-11-08 | 10.24 | 10.39 | 10.11 | 10.28 | +0.98% | 66,033 | 67,483,046 |
| 2024-11-07 | 9.94 | 10.19 | 9.87 | 10.18 | +2.21% | 47,636 | 48,139,053 |
| 2024-11-06 | 10.09 | 10.18 | 9.9 | 9.96 | -0.5% | 60,810 | 61,102,561 |
| 2024-11-05 | 9.87 | 10.06 | 9.86 | 10.01 | +1.73% | 47,120 | 47,004,969 |
| 2024-11-04 | 9.7 | 9.86 | 9.6 | 9.84 | +2.07% | 44,592 | 43,587,019 |
| 2024-11-01 | 10 | 10.1 | 9.58 | 9.64 | -5.12% | 79,610 | 78,133,318 |
| 2024-10-31 | 10.08 | 10.25 | 10.04 | 10.16 | +1.6% | 46,905 | 47,650,537 |
| 2024-10-30 | 10 | 10.17 | 9.9 | 10 | +0.4% | 49,662 | 49,839,067 |
| 2024-10-29 | 10.39 | 10.45 | 9.9 | 9.96 | -4.23% | 67,563 | 68,442,688 |
| 2024-10-28 | 10.22 | 10.48 | 10.22 | 10.4 | +1.96% | 61,864 | 64,076,983 |
| 2024-10-25 | 9.88 | 10.26 | 9.88 | 10.2 | +3.24% | 66,819 | 67,776,338 |
| 2024-10-24 | 10.05 | 10.05 | 9.83 | 9.88 | -2.56% | 43,346 | 42,980,384 |
| 2024-10-23 | 10.05 | 10.18 | 9.92 | 10.14 | +0.6% | 63,735 | 64,230,421 |
| 2024-10-22 | 10.02 | 10.09 | 9.84 | 10.08 | +0.6% | 54,210 | 54,009,753 |
| 2024-10-21 | 9.78 | 10.04 | 9.7 | 10.02 | +1.93% | 94,452 | 93,301,025 |
| 2024-10-18 | 9.51 | 9.91 | 9.42 | 9.83 | +2.29% | 94,826 | 91,458,277 |
| 2024-10-17 | 9.5 | 10.11 | 9.34 | 9.61 | +2.13% | 83,494 | 80,457,053 |
| 2024-10-16 | 9.2 | 9.42 | 9.2 | 9.41 | +1.29% | 30,517 | 28,478,028 |
| 2024-10-15 | 9.42 | 9.51 | 9.27 | 9.29 | -1.28% | 34,651 | 32,498,303 |
| 2024-10-14 | 9.3 | 9.47 | 9.17 | 9.41 | +1.07% | 43,408 | 40,589,148 |
| 2024-10-11 | 9.66 | 9.7 | 9.21 | 9.31 | -3.52% | 46,035 | 43,371,610 |
| 2024-10-10 | 9.5 | 9.92 | 9.44 | 9.65 | +2.66% | 58,472 | 56,595,437 |
| 2024-10-09 | 10.2 | 10.4 | 9.4 | 9.4 | -11.74% | 86,934 | 86,012,588 |
| 2024-10-08 | 11.23 | 11.6 | 9.98 | 10.65 | +9.46% | 124,510 | 132,908,872 |
| 2024-09-30 | 9.1 | 9.93 | 8.85 | 9.73 | +12.23% | 95,144 | 89,333,753 |
| 2024-09-27 | 8.5 | 8.79 | 8.39 | 8.67 | +4.46% | 40,127 | 34,400,520 |
| 2024-09-26 | 8.11 | 8.3 | 8.07 | 8.3 | +2.47% | 23,126 | 18,962,947 |
| 2024-09-25 | 8.19 | 8.29 | 8.08 | 8.1 | 0% | 32,187 | 26,392,245 |
| 2024-09-24 | 7.86 | 8.1 | 7.82 | 8.1 | +3.85% | 19,880 | 15,884,906 |
| 2024-09-23 | 7.9 | 7.9 | 7.74 | 7.8 | -0.38% | 14,840 | 11,606,207 |
| 2024-09-20 | 7.96 | 7.97 | 7.77 | 7.83 | -1.39% | 10,438 | 8,178,608 |
| 2024-09-19 | 7.69 | 7.96 | 7.69 | 7.94 | +3.66% | 17,340 | 13,631,997 |
| 2024-09-18 | 7.82 | 7.85 | 7.53 | 7.66 | -2.05% | 15,547 | 11,882,804 |
| 2024-09-13 | 8.05 | 8.1 | 7.8 | 7.82 | -2.98% | 20,196 | 15,939,125 |
| 2024-09-12 | 8.14 | 8.2 | 8.05 | 8.06 | -0.98% | 13,672 | 11,102,384 |
| 2024-09-11 | 8.16 | 8.27 | 8.11 | 8.14 | -0.25% | 16,591 | 13,564,604 |
| 2024-09-10 | 8.13 | 8.18 | 8.03 | 8.16 | +0.37% | 12,962 | 10,502,259 |
| 2024-09-09 | 8.2 | 8.27 | 8.1 | 8.13 | -1.09% | 13,858 | 11,303,566 |
| 2024-09-06 | 8.48 | 8.49 | 8.19 | 8.22 | -2.49% | 17,203 | 14,269,839 |
| 2024-09-05 | 8.46 | 8.5 | 8.37 | 8.43 | -0.12% | 19,172 | 16,152,950 |
| 2024-09-04 | 8.44 | 8.54 | 8.39 | 8.44 | 0% | 16,761 | 14,190,675 |
| 2024-09-03 | 8.37 | 8.52 | 8.35 | 8.44 | +0.72% | 12,950 | 10,935,750 |
| 2024-09-02 | 8.51 | 8.54 | 8.38 | 8.38 | -1.41% | 16,224 | 13,725,885 |
| 2024-08-30 | 8.32 | 8.59 | 8.31 | 8.5 | +1.19% | 21,636 | 18,376,866 |
| 2024-08-29 | 8.19 | 8.42 | 8.17 | 8.4 | +1.94% | 16,620 | 13,815,639 |
| 2024-08-28 | 8.18 | 8.34 | 8.1 | 8.24 | +0.73% | 15,849 | 13,075,441 |
| 2024-08-27 | 8.36 | 8.36 | 8.15 | 8.18 | -1.21% | 11,585 | 9,505,940 |
| 2024-08-26 | 8.13 | 8.32 | 8.06 | 8.28 | +2.73% | 27,167 | 22,402,683 |
| 2024-08-23 | 8.2 | 8.23 | 8.03 | 8.06 | -1.83% | 19,375 | 15,670,629 |
| 2024-08-22 | 8.37 | 8.41 | 8.21 | 8.21 | -2.15% | 23,502 | 19,535,875 |
| 2024-08-21 | 8.34 | 8.56 | 8.34 | 8.39 | -0.71% | 29,264 | 24,702,423 |
| 2024-08-20 | 8.53 | 8.81 | 8.4 | 8.45 | -0.47% | 50,910 | 43,872,785 |
| 2024-08-19 | 8.4 | 8.51 | 8.33 | 8.49 | +1.56% | 32,002 | 27,090,799 |
| 2024-08-16 | 8.45 | 8.48 | 8.33 | 8.36 | -0.95% | 22,525 | 18,888,895 |
| 2024-08-15 | 8.44 | 8.47 | 8.25 | 8.44 | +0.36% | 24,335 | 20,413,452 |
| 2024-08-14 | 8.48 | 8.5 | 8.34 | 8.41 | -0.12% | 15,157 | 12,732,424 |
| 2024-08-13 | 8.31 | 8.42 | 8.23 | 8.42 | +1.69% | 12,735 | 10,623,212 |
| 2024-08-12 | 8.31 | 8.39 | 8.25 | 8.28 | -0.96% | 11,254 | 9,353,488 |
| 2024-08-09 | 8.48 | 8.5 | 8.34 | 8.36 | -0.48% | 14,483 | 12,199,109 |
| 2024-08-08 | 8.39 | 8.45 | 8.25 | 8.4 | -0.36% | 11,734 | 9,831,648 |
| 2024-08-07 | 8.35 | 8.47 | 8.27 | 8.43 | +0.72% | 12,470 | 10,482,651 |
| 2024-08-06 | 8.31 | 8.37 | 8.22 | 8.37 | +1.95% | 13,856 | 11,509,743 |
| 2024-08-05 | 8.41 | 8.51 | 8.2 | 8.21 | -2.96% | 20,994 | 17,514,637 |
| 2024-08-02 | 8.47 | 8.62 | 8.43 | 8.46 | -1.05% | 22,649 | 19,363,377 |
| 2024-08-01 | 8.62 | 8.66 | 8.51 | 8.55 | -0.35% | 15,301 | 13,114,425 |
| 2024-07-31 | 8.4 | 8.59 | 8.3 | 8.58 | +2.75% | 23,897 | 20,322,394 |
| 2024-07-30 | 8.25 | 8.43 | 8.23 | 8.35 | -0.24% | 13,010 | 10,852,612 |
| 2024-07-29 | 8.4 | 8.46 | 8.26 | 8.37 | -0.71% | 17,117 | 14,320,013 |
| 2024-07-26 | 8.22 | 8.45 | 8.22 | 8.43 | +2.55% | 21,433 | 17,995,672 |
| 2024-07-25 | 8.12 | 8.3 | 8.06 | 8.22 | +1.11% | 15,059 | 12,354,110 |
| 2024-07-24 | 8.33 | 8.36 | 8.03 | 8.13 | -2.4% | 21,370 | 17,508,166 |
| 2024-07-23 | 8.39 | 8.49 | 8.31 | 8.33 | -2.23% | 19,900 | 16,715,995 |
| 2024-07-22 | 8.56 | 8.57 | 8.48 | 8.52 | +0.24% | 12,962 | 11,036,947 |
| 2024-07-19 | 8.42 | 8.61 | 8.41 | 8.5 | +0.12% | 16,434 | 13,992,099 |
| 2024-07-18 | 8.43 | 8.53 | 8.29 | 8.49 | -1.05% | 23,051 | 19,395,341 |
| 2024-07-17 | 8.63 | 8.98 | 8.52 | 8.58 | +0.59% | 33,643 | 29,154,636 |
| 2024-07-16 | 8.64 | 8.65 | 8.43 | 8.53 | -1.5% | 22,699 | 19,318,173 |
| 2024-07-15 | 8.78 | 8.78 | 8.64 | 8.66 | -1.7% | 21,357 | 18,549,729 |
| 2024-07-12 | 8.92 | 9.03 | 8.74 | 8.81 | -1.23% | 31,912 | 28,200,364 |
| 2024-07-11 | 8.76 | 8.96 | 8.74 | 8.92 | +2.65% | 52,706 | 46,766,216 |
| 2024-07-10 | 9 | 9.03 | 8.63 | 8.69 | -5.23% | 71,616 | 63,163,128 |
| 2024-07-09 | 8.52 | 9.27 | 8.31 | 9.17 | +6.13% | 85,452 | 76,860,557 |
| 2024-07-08 | 8.67 | 8.99 | 8.47 | 8.64 | -0.35% | 26,136 | 22,754,965 |
| 2024-07-05 | 8.59 | 8.72 | 8.48 | 8.67 | +1.05% | 13,735 | 11,835,313 |
| 2024-07-04 | 8.95 | 8.99 | 8.57 | 8.58 | -4.13% | 20,969 | 18,273,409 |
| 2024-07-03 | 8.96 | 9.02 | 8.9 | 8.95 | -0.44% | 16,327 | 14,611,724 |
| 2024-07-02 | 9.05 | 9.06 | 8.9 | 8.99 | -0.77% | 23,210 | 20,830,477 |
| 2024-07-01 | 8.82 | 9.12 | 8.7 | 9.06 | +3.31% | 33,480 | 29,991,331 |
| 2024-06-28 | 8.71 | 8.87 | 8.65 | 8.77 | +0.8% | 20,648 | 18,184,458 |
| 2024-06-27 | 8.77 | 8.89 | 8.7 | 8.7 | -1.14% | 14,844 | 13,019,739 |
| 2024-06-26 | 8.47 | 8.84 | 8.42 | 8.8 | +3.17% | 24,212 | 20,972,162 |
| 2024-06-25 | 8.4 | 8.66 | 8.4 | 8.53 | +1.91% | 24,705 | 21,115,301 |
| 2024-06-24 | 8.77 | 8.77 | 8.34 | 8.37 | -4.56% | 25,042 | 21,234,318 |
| 2024-06-21 | 8.65 | 8.85 | 8.59 | 8.77 | 0% | 18,244 | 15,965,043 |
| 2024-06-20 | 9.01 | 9.22 | 8.75 | 8.77 | -4.47% | 29,678 | 26,488,198 |
| 2024-06-19 | 9.19 | 9.22 | 9.1 | 9.18 | +0.55% | 21,867 | 20,049,764 |
| 2024-06-18 | 9.08 | 9.18 | 8.96 | 9.13 | +1.22% | 19,562 | 17,807,074 |
| 2024-06-17 | 9.06 | 9.07 | 8.96 | 9.02 | -0.55% | 16,494 | 14,862,919 |
| 2024-06-14 | 9.09 | 9.12 | 8.9 | 9.07 | +0.44% | 18,891 | 17,076,836 |
| 2024-06-13 | 9.22 | 9.26 | 9.01 | 9.03 | -1.53% | 22,976 | 20,875,693 |
| 2024-06-12 | 9.01 | 9.25 | 8.99 | 9.17 | +2.12% | 31,234 | 28,683,208 |
| 2024-06-11 | 8.96 | 9.05 | 8.68 | 8.98 | +0.11% | 26,850 | 23,797,485 |
| 2024-06-07 | 8.63 | 9.02 | 8.6 | 8.97 | +5.28% | 54,347 | 48,477,019 |
| 2024-06-06 | 8.99 | 9.08 | 8.41 | 8.52 | -4.59% | 49,475 | 42,736,680 |
| 2024-06-05 | 9.22 | 9.22 | 8.93 | 8.93 | -3.15% | 42,281 | 38,164,572 |
| 2024-06-04 | 9.49 | 9.49 | 9.06 | 9.22 | -2.12% | 45,698 | 41,932,252 |
| 2024-06-03 | 9.65 | 9.67 | 9.34 | 9.42 | -3.58% | 66,354 | 62,816,606 |
| 2024-05-31 | 9.99 | 10.14 | 9.66 | 9.77 | -2.3% | 110,408 | 108,341,491 |
| 2024-05-30 | 9.53 | 10.65 | 9.53 | 10 | +3.95% | 155,931 | 158,856,552 |
| 2024-05-29 | 9.59 | 9.69 | 9.47 | 9.62 | +0.73% | 37,760 | 36,284,461 |
| 2024-05-28 | 9.7 | 9.7 | 9.43 | 9.55 | -1.55% | 42,970 | 41,021,873 |
| 2024-05-27 | 9.47 | 9.71 | 9.39 | 9.7 | +2.32% | 33,313 | 31,643,755 |
| 2024-05-24 | 9.56 | 9.58 | 9.36 | 9.48 | -0.32% | 36,338 | 34,514,593 |
| 2024-05-23 | 9.68 | 9.69 | 9.47 | 9.51 | -2.46% | 40,451 | 38,623,345 |
| 2024-05-22 | 9.75 | 9.82 | 9.55 | 9.75 | +0.41% | 56,745 | 54,961,028 |
| 2024-05-21 | 9.94 | 9.97 | 9.66 | 9.71 | -3.09% | 59,360 | 58,038,370 |
| 2024-05-20 | 9.97 | 10.2 | 9.87 | 10.02 | +0.5% | 73,447 | 73,503,034 |
| 2024-05-17 | 10.13 | 10.23 | 9.87 | 9.97 | -3.02% | 92,631 | 92,611,541 |
| 2024-05-16 | 10.4 | 10.87 | 10.15 | 10.28 | +0.78% | 79,945 | 83,255,829 |
| 2024-05-15 | 10.35 | 10.57 | 10.1 | 10.2 | -3.23% | 85,437 | 87,903,446 |
| 2024-05-14 | 10.09 | 10.7 | 10.09 | 10.54 | +3.33% | 138,516 | 145,918,495 |
| 2024-05-13 | 10.03 | 10.8 | 9.9 | 10.2 | -0.39% | 74,674 | 76,582,672 |
| 2024-05-10 | 10.45 | 10.88 | 10.19 | 10.24 | -2.85% | 105,671 | 110,755,371 |
| 2024-05-09 | 10.35 | 10.73 | 10.35 | 10.54 | +1.35% | 104,565 | 110,373,545 |
| 2024-05-08 | 10.53 | 10.84 | 10.33 | 10.4 | -4.06% | 137,186 | 144,067,700 |
| 2024-05-07 | 9.9 | 11.54 | 9.83 | 10.84 | +8.73% | 207,083 | 220,706,141 |
| 2024-05-06 | 9.48 | 9.98 | 9.46 | 9.97 | +5.28% | 103,631 | 101,253,270 |
| 2024-04-30 | 9.48 | 9.87 | 9.38 | 9.47 | -0.63% | 74,374 | 71,314,227 |
| 2024-04-29 | 9.45 | 9.68 | 9.31 | 9.53 | +0.85% | 64,681 | 61,502,333 |
| 2024-04-26 | 9.22 | 9.73 | 9.01 | 9.45 | +0.75% | 83,703 | 78,452,988 |
| 2024-04-25 | 9.05 | 9.52 | 8.93 | 9.38 | +3.19% | 69,036 | 64,580,273 |
| 2024-04-24 | 8.85 | 9.1 | 8.71 | 9.09 | +0.78% | 45,382 | 40,612,014 |
| 2024-04-23 | 8.75 | 9.32 | 8.66 | 9.02 | +2.27% | 57,538 | 51,415,268 |
| 2024-04-22 | 8.94 | 9.04 | 8.5 | 8.82 | -2.76% | 49,273 | 43,141,945 |
| 2024-04-19 | 8.68 | 9.33 | 8.46 | 9.07 | +4.49% | 70,318 | 63,601,518 |
| 2024-04-18 | 8.62 | 8.94 | 8.6 | 8.68 | -1.14% | 35,354 | 31,061,932 |
| 2024-04-17 | 8.18 | 8.8 | 8.18 | 8.78 | +9.75% | 45,369 | 39,078,908 |
| 2024-04-16 | 8.85 | 8.85 | 7.88 | 8 | -10.11% | 64,015 | 52,324,184 |
| 2024-04-15 | 9.6 | 9.65 | 8.77 | 8.9 | -7.96% | 76,564 | 69,610,598 |
| 2024-04-12 | 9.48 | 9.77 | 9.35 | 9.67 | +1.36% | 69,482 | 66,644,066 |
| 2024-04-11 | 9.44 | 9.63 | 9.29 | 9.54 | +0.74% | 49,437 | 46,962,585 |
| 2024-04-10 | 9.7 | 9.7 | 9.32 | 9.47 | -0.94% | 67,804 | 64,422,049 |
| 2024-04-09 | 9 | 9.57 | 9 | 9.56 | +5.87% | 67,168 | 63,137,409 |
| 2024-04-08 | 9.41 | 9.41 | 9.03 | 9.03 | -4.85% | 48,553 | 44,629,476 |
| 2024-04-03 | 9.4 | 9.67 | 9.25 | 9.49 | -0.63% | 59,793 | 56,434,074 |
| 2024-04-02 | 9.29 | 9.58 | 9.28 | 9.55 | +2.47% | 68,266 | 64,745,809 |
| 2024-04-01 | 9.06 | 9.4 | 9 | 9.32 | +2.87% | 44,145 | 40,769,555 |
| 2024-03-29 | 8.88 | 9.09 | 8.82 | 9.06 | +2.14% | 38,037 | 34,242,681 |
| 2024-03-28 | 8.57 | 8.98 | 8.56 | 8.87 | +2.07% | 44,815 | 39,525,831 |
| 2024-03-27 | 9.45 | 9.45 | 8.6 | 8.69 | -9.38% | 73,322 | 66,612,478 |
| 2024-03-26 | 9.09 | 9.59 | 9.03 | 9.59 | +6.32% | 88,168 | 81,937,739 |
| 2024-03-25 | 9.09 | 9.2 | 8.96 | 9.02 | -0.77% | 44,386 | 40,322,027 |
| 2024-03-22 | 9.3 | 9.31 | 8.94 | 9.09 | -2.57% | 67,319 | 61,301,482 |
| 2024-03-21 | 9.37 | 9.43 | 9.14 | 9.33 | -1.17% | 80,544 | 74,758,070 |
| 2024-03-20 | 9.66 | 9.8 | 9.42 | 9.44 | -3.08% | 98,923 | 94,382,137 |
| 2024-03-19 | 9.67 | 9.86 | 9.53 | 9.74 | -4.32% | 136,037 | 131,938,235 |
| 2024-03-18 | 10 | 10.57 | 9.9 | 10.18 | +0.59% | 195,465 | 199,008,893 |
| 2024-03-15 | 8.41 | 10.12 | 8.35 | 10.12 | +20.05% | 101,400 | 95,752,815 |
| 2024-03-14 | 8.37 | 8.47 | 8.28 | 8.43 | +0.72% | 28,778 | 24,115,140 |
| 2024-03-13 | 8.46 | 8.53 | 8.26 | 8.37 | -1.18% | 28,440 | 23,769,492 |
| 2024-03-12 | 8.19 | 8.51 | 8.19 | 8.47 | +3.42% | 34,308 | 28,612,250 |
| 2024-03-11 | 8.11 | 8.19 | 8.06 | 8.19 | +1.36% | 20,847 | 16,945,968 |
| 2024-03-08 | 8 | 8.11 | 7.94 | 8.08 | +0.75% | 15,255 | 12,249,385 |
| 2024-03-07 | 8.09 | 8.21 | 8 | 8.02 | -0.25% | 26,223 | 21,261,448 |
| 2024-03-06 | 7.98 | 8.11 | 7.85 | 8.04 | +1.39% | 24,474 | 19,543,560 |
| 2024-03-05 | 8.1 | 8.11 | 7.9 | 7.93 | -2.34% | 25,999 | 20,752,718 |
| 2024-03-04 | 8.3 | 8.37 | 8 | 8.12 | -1.58% | 26,189 | 21,249,264 |
| 2024-03-01 | 8.2 | 8.35 | 8.1 | 8.25 | +0.73% | 27,445 | 22,529,702 |
| 2024-02-29 | 7.95 | 8.21 | 7.7 | 8.19 | +3.41% | 38,362 | 30,864,480 |
| 2024-02-28 | 8.88 | 8.98 | 7.88 | 7.92 | -9.69% | 58,454 | 49,624,811 |
| 2024-02-27 | 8.71 | 8.78 | 8.51 | 8.77 | +1.5% | 28,775 | 25,007,562 |
| 2024-02-26 | 8.39 | 8.85 | 8.37 | 8.64 | +3.47% | 41,040 | 35,293,115 |
| 2024-02-23 | 7.99 | 8.35 | 7.99 | 8.35 | +5.3% | 32,192 | 26,278,011 |
| 2024-02-22 | 7.74 | 7.99 | 7.73 | 7.93 | +2.59% | 25,280 | 19,947,681 |
| 2024-02-21 | 7.5 | 8.08 | 7.48 | 7.73 | +2.11% | 34,810 | 27,332,953 |
| 2024-02-20 | 7.6 | 7.67 | 7.4 | 7.57 | +0.26% | 19,452 | 14,674,281 |
| 2024-02-19 | 7.2 | 7.77 | 7.2 | 7.55 | +5.89% | 48,460 | 36,436,348 |
| 2024-02-08 | 6.5 | 7.16 | 6.29 | 7.13 | +11.06% | 55,736 | 37,368,837 |
| 2024-02-07 | 7.03 | 7.18 | 6.35 | 6.42 | -8.42% | 63,765 | 41,809,591 |
| 2024-02-06 | 6.7 | 7.33 | 6.15 | 7.01 | +1.01% | 50,637 | 33,859,219 |
| 2024-02-05 | 8.13 | 8.13 | 6.81 | 6.94 | -15.67% | 52,762 | 38,081,792 |
| 2024-02-02 | 8.87 | 9.1 | 7.82 | 8.23 | -7.32% | 48,011 | 40,365,563 |
| 2024-02-01 | 8.74 | 8.95 | 8.5 | 8.88 | +1.83% | 41,982 | 36,922,540 |
| 2024-01-31 | 9.41 | 9.43 | 8.72 | 8.72 | -7.33% | 31,039 | 27,948,773 |
| 2024-01-30 | 9.98 | 9.98 | 9.33 | 9.41 | -5.43% | 31,699 | 30,394,865 |
| 2024-01-29 | 10.4 | 10.4 | 9.93 | 9.95 | -4.05% | 24,426 | 24,597,472 |
| 2024-01-26 | 10.24 | 10.65 | 10.22 | 10.37 | +1.17% | 26,310 | 27,478,462 |
| 2024-01-25 | 10 | 10.28 | 9.91 | 10.25 | +2.81% | 22,726 | 22,960,350 |
| 2024-01-24 | 10.03 | 10.18 | 9.65 | 9.97 | -0.5% | 33,929 | 33,655,270 |
| 2024-01-23 | 10.15 | 10.2 | 9.63 | 10.02 | -1.09% | 37,759 | 37,491,361 |
| 2024-01-22 | 10.84 | 10.88 | 10 | 10.13 | -7.66% | 54,743 | 57,514,891 |
| 2024-01-19 | 10.87 | 11.48 | 10.73 | 10.97 | +0.92% | 55,268 | 60,846,129 |
| 2024-01-18 | 11 | 11.1 | 10.58 | 10.87 | -3.29% | 62,606 | 67,910,860 |
| 2024-01-17 | 11.24 | 11.6 | 11.21 | 11.24 | +0.09% | 62,516 | 71,356,827 |
| 2024-01-16 | 11.2 | 11.4 | 11.1 | 11.23 | +0.81% | 29,098 | 32,643,366 |
| 2024-01-15 | 11.27 | 11.27 | 10.99 | 11.14 | -1.15% | 20,826 | 23,205,703 |
| 2024-01-12 | 11.28 | 11.44 | 11.25 | 11.27 | -0.09% | 24,908 | 28,258,698 |
| 2024-01-11 | 11.11 | 11.33 | 11.04 | 11.28 | +1.17% | 21,530 | 24,062,082 |
| 2024-01-10 | 11.16 | 11.29 | 10.97 | 11.15 | +0.18% | 21,263 | 23,710,664 |
| 2024-01-09 | 11.05 | 11.25 | 11.03 | 11.13 | +0.72% | 19,248 | 21,441,106 |
| 2024-01-08 | 11.2 | 11.27 | 11.05 | 11.05 | -1.34% | 23,830 | 26,525,572 |
| 2024-01-05 | 11.36 | 11.52 | 11.17 | 11.2 | -1.67% | 29,080 | 32,984,900 |
| 2024-01-04 | 11.4 | 11.49 | 11.3 | 11.39 | -0.35% | 32,937 | 37,491,101 |
| 2024-01-03 | 11.5 | 11.61 | 11.33 | 11.43 | 0% | 40,085 | 45,927,857 |
| 2024-01-02 | 11.28 | 11.5 | 11.22 | 11.43 | +1.42% | 44,552 | 50,837,582 |
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：