股票概览
9.51
-3.06%
-0.3
9.76
开盘价
9.93
最高价
9.5
最低价
34,477
成交量
数据更新至: 2024-12-31
技术指标
9.71
MA5 (5日均线)
10.07
MA10 (10日均线)
10.75
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 | 9.76 | 9.93 | 9.5 | 9.51 | -3.06% | 34,477 | 33,354,010 |
| 2024-12-30 | 10 | 10 | 9.56 | 9.81 | -1.11% | 40,014 | 38,935,087 |
| 2024-12-27 | 9.69 | 10.12 | 9.63 | 9.92 | +2.59% | 51,587 | 51,327,903 |
| 2024-12-26 | 9.63 | 9.86 | 9.57 | 9.67 | +0.31% | 44,952 | 43,701,827 |
| 2024-12-25 | 9.9 | 9.97 | 9.42 | 9.64 | -3.41% | 50,605 | 48,588,518 |
| 2024-12-24 | 10.14 | 10.21 | 9.78 | 9.98 | +0.4% | 45,711 | 45,622,925 |
| 2024-12-23 | 10.65 | 10.65 | 9.88 | 9.94 | -6.49% | 69,599 | 70,728,298 |
| 2024-12-20 | 10.68 | 10.89 | 10.6 | 10.63 | -0.65% | 64,783 | 69,549,926 |
| 2024-12-19 | 10.66 | 10.82 | 10.52 | 10.7 | -1.56% | 43,448 | 46,419,450 |
| 2024-12-18 | 11.04 | 11.14 | 10.65 | 10.87 | -0.73% | 53,183 | 58,145,189 |
| 2024-12-17 | 11.77 | 11.88 | 10.92 | 10.95 | -6.17% | 77,032 | 86,887,895 |
| 2024-12-16 | 11.45 | 12.1 | 11.44 | 11.67 | +2.1% | 103,853 | 122,200,458 |
| 2024-12-13 | 11.68 | 11.76 | 11.38 | 11.43 | -3.46% | 67,391 | 77,458,814 |
| 2024-12-12 | 11.72 | 11.94 | 11.54 | 11.84 | +1.63% | 75,231 | 88,503,345 |
| 2024-12-11 | 11.32 | 11.66 | 11.32 | 11.65 | +1.84% | 73,311 | 84,565,857 |
| 2024-12-10 | 11.99 | 12.14 | 11.42 | 11.44 | -0.52% | 87,204 | 102,208,922 |
| 2024-12-09 | 11.43 | 11.86 | 11.22 | 11.5 | +0.7% | 82,234 | 94,661,206 |
| 2024-12-06 | 11.33 | 11.52 | 11.26 | 11.42 | +1.42% | 66,821 | 76,367,176 |
| 2024-12-05 | 11.11 | 11.33 | 11.08 | 11.26 | +0.54% | 42,998 | 48,330,707 |
| 2024-12-04 | 11.54 | 11.6 | 11.12 | 11.2 | -3.78% | 82,322 | 92,919,708 |
| 2024-12-03 | 11.3 | 11.84 | 11.16 | 11.64 | +3.01% | 120,202 | 137,747,867 |
| 2024-12-02 | 11.19 | 11.32 | 11.06 | 11.3 | +0.98% | 88,754 | 99,436,108 |
| 2024-11-29 | 11.4 | 11.42 | 10.92 | 11.19 | -2.1% | 104,432 | 116,193,924 |
| 2024-11-28 | 11.78 | 11.8 | 11.27 | 11.43 | -2.97% | 107,523 | 123,764,916 |
| 2024-11-27 | 11.2 | 11.97 | 11 | 11.78 | +6.22% | 159,608 | 185,788,340 |
| 2024-11-26 | 10.88 | 11.27 | 10.66 | 11.09 | +1.93% | 84,640 | 93,520,436 |
| 2024-11-25 | 10.9 | 10.93 | 10.54 | 10.88 | -0.09% | 71,092 | 76,167,668 |
| 2024-11-22 | 10.92 | 11.57 | 10.66 | 10.89 | -0.73% | 130,948 | 145,698,579 |
| 2024-11-21 | 11.11 | 11.17 | 10.8 | 10.97 | -1.79% | 74,740 | 82,100,671 |
| 2024-11-20 | 10.89 | 11.21 | 10.82 | 11.17 | +1.64% | 80,217 | 88,697,745 |
| 2024-11-19 | 10.9 | 11.04 | 10.6 | 10.99 | +0.83% | 85,931 | 93,008,910 |
| 2024-11-18 | 11.5 | 11.59 | 10.61 | 10.9 | -4.22% | 105,756 | 115,856,474 |
| 2024-11-15 | 12.01 | 12.26 | 11.33 | 11.38 | -6.41% | 114,510 | 135,002,435 |
| 2024-11-14 | 12.96 | 13.02 | 12.1 | 12.16 | -5.66% | 95,023 | 118,057,385 |
| 2024-11-13 | 12.78 | 13.03 | 12.29 | 12.89 | +0.62% | 109,036 | 138,344,729 |
| 2024-11-12 | 13.44 | 13.7 | 12.62 | 12.81 | -6.43% | 187,856 | 246,965,594 |
| 2024-11-11 | 13.63 | 14 | 13.45 | 13.69 | +5.31% | 256,779 | 352,982,861 |
| 2024-11-08 | 13.43 | 13.68 | 12.98 | 13 | -4.2% | 214,541 | 284,558,604 |
| 2024-11-07 | 13.03 | 14.29 | 12.9 | 13.57 | -0.15% | 290,791 | 396,758,328 |
| 2024-11-06 | 13.3 | 13.98 | 12.8 | 13.59 | -0.8% | 332,336 | 440,492,785 |
| 2024-11-05 | 13.38 | 14.35 | 13.27 | 13.7 | -1.3% | 319,130 | 437,053,141 |
| 2024-11-04 | 14.24 | 15.09 | 13.47 | 13.88 | +0.43% | 336,067 | 478,013,374 |
| 2024-11-01 | 14.12 | 15.2 | 12.71 | 13.82 | -7.87% | 420,049 | 581,540,825 |
| 2024-10-31 | 13.11 | 15.88 | 12.85 | 15 | +13.29% | 586,210 | 839,420,747 |
| 2024-10-30 | 11.58 | 13.87 | 11.08 | 13.24 | +14.53% | 558,340 | 702,261,705 |
| 2024-10-29 | 12.3 | 12.98 | 11.3 | 11.56 | -4.62% | 506,808 | 621,434,149 |
| 2024-10-28 | 10.16 | 12.12 | 10.16 | 12.12 | +20% | 362,932 | 400,656,432 |
| 2024-10-25 | 10.07 | 10.22 | 9.95 | 10.1 | -0.69% | 142,313 | 143,203,827 |
| 2024-10-24 | 9.95 | 10.25 | 9.88 | 10.17 | +0.99% | 109,416 | 110,216,217 |
| 2024-10-23 | 10.01 | 10.27 | 9.9 | 10.07 | -1.18% | 152,646 | 153,707,606 |
| 2024-10-22 | 10.45 | 10.5 | 10.13 | 10.19 | -5.21% | 225,049 | 231,640,484 |
| 2024-10-21 | 10.22 | 10.95 | 10.03 | 10.75 | +2.38% | 353,623 | 371,495,930 |
| 2024-10-18 | 10.25 | 10.85 | 9.76 | 10.5 | -1.13% | 347,145 | 359,747,153 |
| 2024-10-17 | 10.89 | 11.39 | 10.19 | 10.62 | -2.93% | 403,005 | 431,397,426 |
| 2024-10-16 | 12.01 | 12.97 | 10.46 | 10.94 | -9.74% | 574,432 | 668,060,838 |
| 2024-10-15 | 11.49 | 12.12 | 11.11 | 12.12 | +20% | 292,541 | 349,930,834 |
| 2024-10-14 | 8.7 | 10.1 | 8.64 | 10.1 | +19.95% | 152,027 | 146,850,291 |
| 2024-10-11 | 8.68 | 8.82 | 8.31 | 8.42 | -4.1% | 40,507 | 34,560,584 |
| 2024-10-10 | 8.48 | 9.07 | 8.47 | 8.78 | +3.54% | 64,098 | 56,376,099 |
| 2024-10-09 | 9.55 | 9.55 | 8.41 | 8.48 | -15.03% | 107,250 | 95,897,706 |
| 2024-10-08 | 10.72 | 10.81 | 9.3 | 9.98 | +7.31% | 167,147 | 166,962,934 |
| 2024-09-30 | 8.88 | 9.46 | 8.45 | 9.3 | +11.64% | 124,062 | 111,359,421 |
| 2024-09-27 | 8.02 | 8.4 | 7.83 | 8.33 | +5.31% | 82,357 | 66,932,112 |
| 2024-09-26 | 7.59 | 7.96 | 7.45 | 7.91 | +4.35% | 61,521 | 47,634,655 |
| 2024-09-25 | 7.53 | 7.75 | 7.43 | 7.58 | +1.88% | 41,142 | 31,470,537 |
| 2024-09-24 | 7.3 | 7.49 | 7.29 | 7.44 | +2.34% | 27,349 | 20,243,403 |
| 2024-09-23 | 7.26 | 7.36 | 7.21 | 7.27 | -0.55% | 14,402 | 10,498,921 |
| 2024-09-20 | 7.31 | 7.38 | 7.26 | 7.31 | +0.27% | 17,481 | 12,785,153 |
| 2024-09-19 | 7.11 | 7.34 | 7.1 | 7.29 | +2.97% | 28,594 | 20,703,716 |
| 2024-09-18 | 7.15 | 7.18 | 6.9 | 7.08 | -0.56% | 25,944 | 18,184,533 |
| 2024-09-13 | 7.18 | 7.35 | 7.11 | 7.12 | -0.14% | 24,266 | 17,530,687 |
| 2024-09-12 | 7.2 | 7.24 | 7.13 | 7.13 | -0.56% | 13,951 | 10,022,586 |
| 2024-09-11 | 7.25 | 7.28 | 7.1 | 7.17 | -1.1% | 13,696 | 9,853,616 |
| 2024-09-10 | 7.3 | 7.3 | 7.17 | 7.25 | -0.28% | 11,907 | 8,610,181 |
| 2024-09-09 | 7.17 | 7.31 | 7.06 | 7.27 | +0.55% | 14,017 | 10,122,811 |
| 2024-09-06 | 7.41 | 7.59 | 7.18 | 7.23 | -2.95% | 22,631 | 16,572,073 |
| 2024-09-05 | 7.27 | 7.45 | 7.27 | 7.45 | +2.48% | 26,066 | 19,200,288 |
| 2024-09-04 | 7.36 | 7.45 | 7.25 | 7.27 | -2.15% | 26,039 | 19,102,809 |
| 2024-09-03 | 7.43 | 7.56 | 7.42 | 7.43 | -0.8% | 23,675 | 17,683,499 |
| 2024-09-02 | 7.46 | 7.66 | 7.37 | 7.49 | -1.45% | 48,783 | 36,871,874 |
| 2024-08-30 | 7.52 | 7.99 | 7.44 | 7.6 | 0% | 74,597 | 57,492,979 |
| 2024-08-29 | 7.22 | 7.6 | 7.11 | 7.6 | +5.26% | 36,157 | 26,690,555 |
| 2024-08-28 | 7.28 | 7.35 | 7.1 | 7.22 | -2.56% | 24,513 | 17,672,757 |
| 2024-08-27 | 7.31 | 7.45 | 7.14 | 7.41 | +1.37% | 25,630 | 18,755,401 |
| 2024-08-26 | 7.07 | 7.34 | 7.05 | 7.31 | +3.54% | 20,326 | 14,744,629 |
| 2024-08-23 | 7.15 | 7.21 | 6.96 | 7.06 | -1.53% | 17,860 | 12,613,624 |
| 2024-08-22 | 7.27 | 7.4 | 7.17 | 7.17 | -1.65% | 14,957 | 10,841,947 |
| 2024-08-21 | 7.34 | 7.38 | 7.23 | 7.29 | 0% | 12,351 | 9,031,313 |
| 2024-08-20 | 7.39 | 7.48 | 7.22 | 7.29 | -2.28% | 21,326 | 15,583,945 |
| 2024-08-19 | 7.48 | 7.55 | 7.32 | 7.46 | -0.27% | 22,232 | 16,563,088 |
| 2024-08-16 | 7.64 | 7.68 | 7.45 | 7.48 | -2.22% | 30,586 | 23,081,794 |
| 2024-08-15 | 7.61 | 7.74 | 7.44 | 7.65 | -0.26% | 35,932 | 27,245,067 |
| 2024-08-14 | 7.79 | 8.09 | 7.65 | 7.67 | -1.92% | 47,441 | 37,289,268 |
| 2024-08-13 | 7.53 | 7.85 | 7.45 | 7.82 | +0.64% | 51,323 | 39,475,871 |
| 2024-08-12 | 7.93 | 8.05 | 7.6 | 7.77 | -2.75% | 78,118 | 60,669,698 |
| 2024-08-09 | 7.42 | 8.5 | 7.31 | 7.99 | +7.68% | 97,503 | 76,878,857 |
| 2024-08-08 | 7.43 | 7.58 | 7.24 | 7.42 | -0.4% | 25,330 | 18,724,856 |
| 2024-08-07 | 7.36 | 7.59 | 7.35 | 7.45 | -0.13% | 30,110 | 22,446,866 |
| 2024-08-06 | 7.29 | 7.57 | 7.21 | 7.46 | +4.34% | 35,760 | 26,473,004 |
| 2024-08-05 | 7.23 | 7.41 | 7.11 | 7.15 | -2.46% | 21,211 | 15,409,247 |
| 2024-08-02 | 7.31 | 7.48 | 7.3 | 7.33 | -2.14% | 23,355 | 17,285,524 |
| 2024-08-01 | 7.65 | 7.65 | 7.43 | 7.49 | +1.08% | 26,615 | 19,933,768 |
| 2024-07-31 | 7.24 | 7.44 | 7.19 | 7.41 | +1.93% | 20,880 | 15,352,014 |
| 2024-07-30 | 7.18 | 7.29 | 7.09 | 7.27 | +1.54% | 16,597 | 12,007,438 |
| 2024-07-29 | 7.05 | 7.17 | 7 | 7.16 | +1.42% | 12,516 | 8,878,469 |
| 2024-07-26 | 6.95 | 7.06 | 6.95 | 7.06 | +1.88% | 10,791 | 7,581,985 |
| 2024-07-25 | 6.87 | 7.01 | 6.72 | 6.93 | +0.87% | 11,218 | 7,740,316 |
| 2024-07-24 | 7.03 | 7.03 | 6.78 | 6.87 | -2.28% | 18,533 | 12,734,812 |
| 2024-07-23 | 7.12 | 7.2 | 7.01 | 7.03 | -1.13% | 13,167 | 9,368,436 |
| 2024-07-22 | 7.04 | 7.19 | 7.04 | 7.11 | +0.28% | 13,430 | 9,552,994 |
| 2024-07-19 | 7.19 | 7.19 | 7.04 | 7.09 | -0.42% | 10,071 | 7,152,039 |
| 2024-07-18 | 7.01 | 7.19 | 7.01 | 7.12 | -1.25% | 17,020 | 12,065,248 |
| 2024-07-17 | 7.26 | 7.41 | 7.15 | 7.21 | +0.28% | 22,208 | 16,077,190 |
| 2024-07-16 | 7.13 | 7.23 | 7.05 | 7.19 | +0.42% | 15,451 | 11,001,935 |
| 2024-07-15 | 7.34 | 7.4 | 7.15 | 7.16 | -3.89% | 26,020 | 18,794,451 |
| 2024-07-12 | 7.4 | 7.75 | 7.37 | 7.45 | +0.95% | 37,491 | 28,419,523 |
| 2024-07-11 | 7.4 | 7.44 | 7.28 | 7.38 | +1.79% | 19,737 | 14,548,390 |
| 2024-07-10 | 7.36 | 7.4 | 7.21 | 7.25 | -0.96% | 12,755 | 9,298,688 |
| 2024-07-09 | 7.22 | 7.35 | 7.05 | 7.32 | +1.95% | 20,962 | 15,134,056 |
| 2024-07-08 | 7.45 | 7.51 | 7.16 | 7.18 | -3.49% | 24,243 | 17,790,330 |
| 2024-07-05 | 7.29 | 7.6 | 7.18 | 7.44 | +1.78% | 24,645 | 18,260,884 |
| 2024-07-04 | 7.57 | 7.63 | 7.3 | 7.31 | -5.31% | 45,261 | 33,597,951 |
| 2024-07-03 | 7.65 | 7.9 | 7.48 | 7.72 | +1.18% | 45,757 | 35,528,383 |
| 2024-07-02 | 7.67 | 7.71 | 7.55 | 7.63 | -1.55% | 34,324 | 26,141,508 |
| 2024-07-01 | 7.47 | 7.8 | 7.43 | 7.75 | +4.31% | 47,252 | 36,271,647 |
| 2024-06-28 | 7.59 | 7.64 | 7.35 | 7.43 | -1.46% | 30,904 | 23,157,595 |
| 2024-06-27 | 7.48 | 7.99 | 7.42 | 7.54 | +1.75% | 44,669 | 34,322,834 |
| 2024-06-26 | 7.22 | 7.45 | 7.05 | 7.41 | +2.07% | 21,944 | 15,938,263 |
| 2024-06-25 | 7.21 | 7.41 | 7.15 | 7.26 | +0.97% | 19,734 | 14,351,615 |
| 2024-06-24 | 7.56 | 7.56 | 7.14 | 7.19 | -4.77% | 31,202 | 22,729,961 |
| 2024-06-21 | 7.42 | 7.67 | 7.33 | 7.55 | +1.89% | 21,164 | 15,996,209 |
| 2024-06-20 | 7.83 | 7.83 | 7.41 | 7.41 | -5.36% | 40,216 | 30,344,019 |
| 2024-06-19 | 7.67 | 7.9 | 7.59 | 7.83 | +3.43% | 42,736 | 33,324,556 |
| 2024-06-18 | 7.54 | 7.6 | 7.31 | 7.57 | +2.02% | 19,532 | 14,687,258 |
| 2024-06-17 | 7.53 | 7.61 | 7.41 | 7.42 | -1.72% | 19,144 | 14,304,570 |
| 2024-06-14 | 7.52 | 7.68 | 7.35 | 7.55 | +0.4% | 15,499 | 11,706,429 |
| 2024-06-13 | 7.69 | 7.78 | 7.47 | 7.52 | -2.21% | 23,822 | 18,032,808 |
| 2024-06-12 | 7.52 | 7.76 | 7.45 | 7.69 | +2.67% | 21,703 | 16,570,313 |
| 2024-06-11 | 7.67 | 7.69 | 7.41 | 7.49 | -2.6% | 25,954 | 19,442,703 |
| 2024-06-07 | 7.41 | 7.73 | 7.41 | 7.69 | +5.63% | 34,933 | 26,598,400 |
| 2024-06-06 | 7.73 | 7.73 | 7.26 | 7.28 | -4.59% | 44,845 | 33,160,489 |
| 2024-06-05 | 7.82 | 7.96 | 7.57 | 7.63 | -4.03% | 38,982 | 29,940,879 |
| 2024-06-04 | 7.93 | 8.04 | 7.73 | 7.95 | +0.25% | 34,324 | 27,160,873 |
| 2024-06-03 | 8.07 | 8.12 | 7.78 | 7.93 | -1.61% | 45,480 | 36,089,317 |
| 2024-05-31 | 8.16 | 8.28 | 7.96 | 8.06 | -1.23% | 55,395 | 44,752,265 |
| 2024-05-30 | 8.73 | 8.75 | 8.12 | 8.16 | -7.38% | 93,222 | 77,778,905 |
| 2024-05-29 | 8.63 | 9.24 | 8.63 | 8.81 | -1.56% | 77,731 | 69,168,601 |
| 2024-05-28 | 9.58 | 10.09 | 8.87 | 8.95 | -5.89% | 110,603 | 103,061,956 |
| 2024-05-27 | 9.69 | 9.77 | 9.14 | 9.51 | -1.96% | 103,017 | 97,752,341 |
| 2024-05-24 | 10.2 | 10.25 | 9.6 | 9.7 | -8.58% | 161,381 | 159,117,342 |
| 2024-05-23 | 9.4 | 10.68 | 9.36 | 10.61 | +8.82% | 238,950 | 242,223,141 |
| 2024-05-22 | 8.87 | 10.17 | 8.76 | 9.75 | +9.06% | 196,699 | 188,334,629 |
| 2024-05-21 | 8.99 | 9.2 | 8.87 | 8.94 | -1.65% | 68,939 | 62,006,719 |
| 2024-05-20 | 9.53 | 9.53 | 8.99 | 9.09 | -6.58% | 120,089 | 110,381,807 |
| 2024-05-17 | 9.18 | 9.8 | 8.91 | 9.73 | +5.08% | 175,697 | 164,348,850 |
| 2024-05-16 | 8.4 | 9.28 | 8.4 | 9.26 | +9.46% | 144,214 | 129,771,570 |
| 2024-05-15 | 8.36 | 8.7 | 8.32 | 8.46 | +1.08% | 56,143 | 47,751,703 |
| 2024-05-14 | 8.51 | 8.63 | 8.34 | 8.37 | -2.33% | 58,031 | 49,092,921 |
| 2024-05-13 | 8.67 | 9.37 | 8.45 | 8.57 | -1.38% | 96,771 | 85,828,790 |
| 2024-05-10 | 8.47 | 8.78 | 8.36 | 8.69 | +2.12% | 58,157 | 49,833,402 |
| 2024-05-09 | 8.53 | 8.6 | 8.38 | 8.51 | +1.55% | 31,482 | 26,784,494 |
| 2024-05-08 | 8.67 | 8.67 | 8.32 | 8.38 | -3.9% | 41,371 | 35,035,069 |
| 2024-05-07 | 8.59 | 8.77 | 8.4 | 8.72 | +0.93% | 47,600 | 41,124,327 |
| 2024-05-06 | 8.65 | 8.85 | 8.53 | 8.64 | +1.29% | 52,615 | 45,459,177 |
| 2024-04-30 | 9.03 | 9.26 | 8.44 | 8.53 | -5.85% | 82,468 | 71,367,318 |
| 2024-04-29 | 8.56 | 9.26 | 8.51 | 9.06 | +2.6% | 109,441 | 97,718,987 |
| 2024-04-26 | 9.31 | 9.55 | 8.8 | 8.83 | -2.43% | 140,735 | 130,209,950 |
| 2024-04-25 | 9 | 9.6 | 8.68 | 9.05 | +9.04% | 135,554 | 123,052,415 |
| 2024-04-24 | 7.69 | 8.4 | 7.66 | 8.3 | +6.14% | 79,996 | 65,836,360 |
| 2024-04-23 | 7.75 | 8.15 | 7.69 | 7.82 | -0.64% | 53,681 | 42,800,700 |
| 2024-04-22 | 7.77 | 8.14 | 7.38 | 7.87 | -3.08% | 66,299 | 50,676,016 |
| 2024-04-19 | 7.61 | 8.52 | 7.21 | 8.12 | +4.5% | 69,424 | 53,157,567 |
| 2024-04-18 | 7.49 | 8.05 | 7.16 | 7.77 | +4.16% | 48,714 | 37,052,370 |
| 2024-04-17 | 6.74 | 7.47 | 6.74 | 7.46 | +11.68% | 31,541 | 23,017,071 |
| 2024-04-16 | 7.31 | 7.32 | 6.65 | 6.68 | -8.62% | 30,853 | 20,915,852 |
| 2024-04-15 | 7.81 | 7.97 | 7.16 | 7.31 | -8.63% | 39,514 | 29,315,813 |
| 2024-04-12 | 8.09 | 8.24 | 7.94 | 8 | -1.23% | 18,325 | 14,804,599 |
| 2024-04-11 | 8.07 | 8.23 | 7.81 | 8.1 | +0.62% | 20,883 | 16,926,265 |
| 2024-04-10 | 8.35 | 8.35 | 7.9 | 8.05 | -3.25% | 30,471 | 24,496,599 |
| 2024-04-09 | 8.29 | 8.33 | 8.12 | 8.32 | +0.36% | 32,223 | 26,529,706 |
| 2024-04-08 | 9.13 | 9.13 | 8 | 8.29 | -10.38% | 53,799 | 45,634,873 |
| 2024-04-03 | 9.06 | 9.25 | 8.94 | 9.25 | +2.1% | 26,085 | 23,661,971 |
| 2024-04-02 | 9.24 | 9.42 | 9.03 | 9.06 | +1.8% | 30,089 | 27,520,088 |
| 2024-04-01 | 8.67 | 8.95 | 8.66 | 8.9 | +2.77% | 24,500 | 21,621,095 |
| 2024-03-29 | 8.56 | 8.66 | 8.5 | 8.66 | +1.88% | 21,171 | 18,182,207 |
| 2024-03-28 | 8.33 | 8.59 | 8.33 | 8.5 | +2.04% | 26,048 | 22,129,636 |
| 2024-03-27 | 8.67 | 8.67 | 8.3 | 8.33 | -3.14% | 17,933 | 15,178,605 |
| 2024-03-26 | 8.62 | 8.74 | 8.41 | 8.6 | +0.12% | 23,024 | 19,795,824 |
| 2024-03-25 | 8.77 | 8.86 | 8.5 | 8.59 | -2.83% | 26,035 | 22,724,334 |
| 2024-03-22 | 8.99 | 9.07 | 8.73 | 8.84 | -1.67% | 18,203 | 16,136,903 |
| 2024-03-21 | 8.98 | 9.17 | 8.77 | 8.99 | +0.56% | 27,565 | 24,684,604 |
| 2024-03-20 | 8.6 | 8.95 | 8.51 | 8.94 | +3.23% | 23,293 | 20,510,310 |
| 2024-03-19 | 8.68 | 8.87 | 8.56 | 8.66 | +0.23% | 27,015 | 23,511,802 |
| 2024-03-18 | 8.49 | 8.64 | 8.37 | 8.64 | +3.35% | 23,423 | 20,004,453 |
| 2024-03-15 | 8.2 | 8.38 | 8.2 | 8.36 | +1.09% | 22,090 | 18,357,225 |
| 2024-03-14 | 8.26 | 8.39 | 8.13 | 8.27 | -0.12% | 18,634 | 15,421,506 |
| 2024-03-13 | 8.32 | 8.39 | 8.12 | 8.28 | -0.36% | 21,819 | 17,977,950 |
| 2024-03-12 | 8.13 | 8.38 | 8.1 | 8.31 | +2.09% | 23,785 | 19,600,889 |
| 2024-03-11 | 7.96 | 8.17 | 7.96 | 8.14 | +2.13% | 21,168 | 17,113,167 |
| 2024-03-08 | 7.84 | 8.06 | 7.77 | 7.97 | +1.66% | 23,819 | 18,872,582 |
| 2024-03-07 | 7.75 | 8.1 | 7.7 | 7.84 | +1.16% | 30,529 | 24,306,723 |
| 2024-03-06 | 7.62 | 7.89 | 7.51 | 7.75 | +1.57% | 21,168 | 16,381,277 |
| 2024-03-05 | 7.91 | 7.95 | 7.58 | 7.63 | -3.78% | 31,501 | 24,275,419 |
| 2024-03-04 | 8.08 | 8.16 | 7.75 | 7.93 | -1.49% | 26,795 | 21,136,680 |
| 2024-03-01 | 8.1 | 8.16 | 7.9 | 8.05 | -0.49% | 29,900 | 23,966,799 |
| 2024-02-29 | 7.68 | 8.1 | 7.63 | 8.09 | +4.12% | 49,008 | 38,610,585 |
| 2024-02-28 | 8.65 | 8.9 | 7.7 | 7.77 | -10.28% | 76,826 | 63,513,481 |
| 2024-02-27 | 8.42 | 8.74 | 8.28 | 8.66 | +2.73% | 39,987 | 34,387,007 |
| 2024-02-26 | 8.52 | 8.81 | 8.32 | 8.43 | -1.52% | 70,903 | 60,343,007 |
| 2024-02-23 | 7.76 | 8.85 | 7.69 | 8.56 | +11.02% | 86,649 | 71,543,202 |
| 2024-02-22 | 7.39 | 7.75 | 7.38 | 7.71 | +1.98% | 48,416 | 36,764,700 |
| 2024-02-21 | 6.96 | 7.67 | 6.86 | 7.56 | +7.54% | 64,880 | 47,907,470 |
| 2024-02-20 | 6.95 | 7.06 | 6.68 | 7.03 | +1.74% | 59,485 | 41,104,786 |
| 2024-02-19 | 6.8 | 7.22 | 6.66 | 6.91 | +5.82% | 95,934 | 66,622,820 |
| 2024-02-08 | 5.37 | 6.53 | 5.22 | 6.53 | +20.04% | 113,290 | 66,460,371 |
| 2024-02-07 | 6.42 | 6.42 | 5.32 | 5.44 | -14.06% | 94,970 | 54,126,208 |
| 2024-02-06 | 6.47 | 6.66 | 5.73 | 6.33 | -5.8% | 93,330 | 57,100,473 |
| 2024-02-05 | 7.84 | 7.86 | 6.41 | 6.72 | -15.04% | 86,221 | 58,946,308 |
| 2024-02-02 | 8.38 | 8.68 | 7.65 | 7.91 | -7.49% | 56,523 | 45,676,259 |
| 2024-02-01 | 8.85 | 9 | 8.4 | 8.55 | -5.21% | 54,976 | 47,071,532 |
| 2024-01-31 | 9.48 | 9.71 | 9.01 | 9.02 | -7.77% | 50,232 | 46,783,077 |
| 2024-01-30 | 10.81 | 10.81 | 9.69 | 9.78 | -1.91% | 57,171 | 57,060,988 |
| 2024-01-29 | 10.36 | 10.52 | 9.93 | 9.97 | -4.23% | 32,150 | 32,642,831 |
| 2024-01-26 | 10.23 | 10.56 | 10.16 | 10.41 | +2.26% | 25,555 | 26,577,984 |
| 2024-01-25 | 9.54 | 10.19 | 9.51 | 10.18 | +7.27% | 31,090 | 30,779,094 |
| 2024-01-24 | 9.36 | 9.67 | 9.18 | 9.49 | +1.39% | 39,008 | 36,815,310 |
| 2024-01-23 | 9.64 | 9.67 | 9.18 | 9.36 | -2.7% | 40,182 | 37,407,727 |
| 2024-01-22 | 10.4 | 10.4 | 9.55 | 9.62 | -7.05% | 35,987 | 35,763,901 |
| 2024-01-19 | 10.73 | 10.79 | 10.33 | 10.35 | -3.09% | 34,113 | 35,713,763 |
| 2024-01-18 | 10.84 | 10.99 | 10.38 | 10.68 | -1.48% | 38,092 | 40,420,746 |
| 2024-01-17 | 11.29 | 11.29 | 10.84 | 10.84 | -3.13% | 23,155 | 25,567,482 |
| 2024-01-16 | 11.23 | 11.35 | 11.02 | 11.19 | -0.09% | 19,479 | 21,750,246 |
| 2024-01-15 | 11.12 | 11.4 | 11.02 | 11.2 | +0.36% | 16,161 | 18,011,998 |
| 2024-01-12 | 11.13 | 11.41 | 11.13 | 11.16 | +0.18% | 18,998 | 21,435,502 |
| 2024-01-11 | 11.1 | 11.3 | 11.01 | 11.14 | +0.09% | 17,418 | 19,506,367 |
| 2024-01-10 | 11.29 | 11.36 | 11.06 | 11.13 | -1.59% | 17,947 | 20,070,091 |
| 2024-01-09 | 11.23 | 11.57 | 11.18 | 11.31 | +0.09% | 21,790 | 24,698,376 |
| 2024-01-08 | 11.43 | 11.58 | 11.26 | 11.3 | -0.18% | 15,882 | 18,092,534 |
| 2024-01-05 | 11.62 | 11.62 | 11.25 | 11.32 | -2.5% | 17,934 | 20,428,661 |
| 2024-01-04 | 11.55 | 11.66 | 11.47 | 11.61 | +1.31% | 19,727 | 22,750,997 |
| 2024-01-03 | 11.64 | 11.74 | 11.41 | 11.46 | -1.55% | 27,499 | 31,786,943 |
| 2024-01-02 | 11.49 | 11.82 | 11.49 | 11.64 | +1.31% | 31,018 | 36,226,520 |
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：