股票概览
9.02
-2.06%
-0.19
9.28
开盘价
9.34
最高价
9
最低价
52,142
成交量
数据更新至: 2024-12-31
技术指标
9.33
MA5 (5日均线)
9.82
MA10 (10日均线)
10.57
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 | 9.28 | 9.34 | 9 | 9.02 | -2.06% | 52,142 | 47,831,345 |
| 2024-12-30 | 9.52 | 9.55 | 9.2 | 9.21 | -3.86% | 64,580 | 59,937,049 |
| 2024-12-27 | 9.46 | 9.73 | 9.42 | 9.58 | +1.16% | 59,070 | 56,830,335 |
| 2024-12-26 | 9.4 | 9.56 | 9.4 | 9.47 | +1.18% | 50,291 | 47,657,696 |
| 2024-12-25 | 9.79 | 9.79 | 9.29 | 9.36 | -3.9% | 76,479 | 72,306,763 |
| 2024-12-24 | 9.7 | 10.03 | 9.63 | 9.74 | +0.21% | 70,203 | 68,784,281 |
| 2024-12-23 | 10.3 | 10.34 | 9.65 | 9.72 | -6.72% | 127,603 | 127,149,960 |
| 2024-12-20 | 10.55 | 10.64 | 10.4 | 10.42 | -2.07% | 100,728 | 106,072,298 |
| 2024-12-19 | 10.83 | 11.05 | 10.59 | 10.64 | -3.27% | 98,176 | 105,148,623 |
| 2024-12-18 | 11.16 | 11.29 | 10.84 | 11 | -1.7% | 74,542 | 82,464,503 |
| 2024-12-17 | 11.92 | 12.05 | 11.13 | 11.19 | -7.06% | 134,966 | 154,667,691 |
| 2024-12-16 | 11.52 | 12.2 | 11.45 | 12.04 | +5.43% | 177,778 | 211,178,299 |
| 2024-12-13 | 11.72 | 11.79 | 11.41 | 11.42 | -3.14% | 76,243 | 87,970,473 |
| 2024-12-12 | 11.76 | 12.06 | 11.5 | 11.79 | -0.08% | 113,993 | 133,636,659 |
| 2024-12-11 | 11.28 | 12 | 11.28 | 11.8 | +5.36% | 172,209 | 201,606,493 |
| 2024-12-10 | 11.44 | 11.5 | 11.16 | 11.2 | +1.27% | 88,329 | 100,175,862 |
| 2024-12-09 | 11.16 | 11.25 | 10.95 | 11.06 | -0.54% | 63,536 | 70,443,187 |
| 2024-12-06 | 10.85 | 11.14 | 10.66 | 11.12 | +2.96% | 97,194 | 106,770,879 |
| 2024-12-05 | 10.68 | 10.84 | 10.65 | 10.8 | -0.55% | 87,656 | 94,267,411 |
| 2024-12-04 | 11.25 | 11.25 | 10.82 | 10.86 | -3.98% | 77,112 | 85,041,247 |
| 2024-12-03 | 11.4 | 11.58 | 11.17 | 11.31 | -0.53% | 65,730 | 74,257,400 |
| 2024-12-02 | 11.05 | 11.45 | 10.99 | 11.37 | +2.52% | 67,668 | 76,310,295 |
| 2024-11-29 | 10.79 | 11.18 | 10.75 | 11.09 | +2.69% | 67,268 | 74,023,746 |
| 2024-11-28 | 10.72 | 11.09 | 10.68 | 10.8 | +0.28% | 62,615 | 68,073,515 |
| 2024-11-27 | 10.52 | 10.77 | 10.19 | 10.77 | +2.47% | 55,700 | 58,201,448 |
| 2024-11-26 | 10.85 | 10.89 | 10.51 | 10.51 | -3.04% | 44,354 | 47,290,209 |
| 2024-11-25 | 10.58 | 10.84 | 10.49 | 10.84 | +2.75% | 53,972 | 57,594,857 |
| 2024-11-22 | 11.22 | 11.39 | 10.55 | 10.55 | -5.97% | 76,103 | 83,671,299 |
| 2024-11-21 | 11.22 | 11.43 | 11.11 | 11.22 | -0.44% | 59,248 | 66,851,773 |
| 2024-11-20 | 11.15 | 11.32 | 11.06 | 11.27 | +1.08% | 59,315 | 66,536,579 |
| 2024-11-19 | 10.8 | 11.15 | 10.66 | 11.15 | +3.62% | 53,938 | 58,802,125 |
| 2024-11-18 | 11.16 | 11.29 | 10.61 | 10.76 | -2.45% | 75,583 | 82,246,846 |
| 2024-11-15 | 11.29 | 11.48 | 11.03 | 11.03 | -2.3% | 59,282 | 66,862,561 |
| 2024-11-14 | 11.79 | 11.85 | 11.28 | 11.29 | -4.48% | 72,443 | 83,423,715 |
| 2024-11-13 | 11.68 | 12.19 | 11.5 | 11.82 | -1.01% | 109,915 | 130,018,356 |
| 2024-11-12 | 11.89 | 12.45 | 11.79 | 11.94 | +0.93% | 167,380 | 202,891,083 |
| 2024-11-11 | 11.24 | 11.96 | 11.2 | 11.83 | +5.06% | 117,585 | 137,343,806 |
| 2024-11-08 | 11.68 | 11.86 | 11.23 | 11.26 | -2.43% | 102,350 | 117,056,523 |
| 2024-11-07 | 11.08 | 11.68 | 10.92 | 11.54 | +3.87% | 118,818 | 135,640,204 |
| 2024-11-06 | 10.7 | 11.56 | 10.7 | 11.11 | +4.61% | 141,410 | 157,099,919 |
| 2024-11-05 | 10.33 | 10.7 | 10.33 | 10.62 | +2.81% | 70,170 | 73,994,859 |
| 2024-11-04 | 10.05 | 10.35 | 9.94 | 10.33 | +1.97% | 59,144 | 60,498,424 |
| 2024-11-01 | 10.52 | 11.13 | 10.08 | 10.13 | -3.52% | 100,180 | 104,446,287 |
| 2024-10-31 | 10.44 | 10.7 | 10.33 | 10.5 | +0.57% | 64,747 | 68,255,731 |
| 2024-10-30 | 10.66 | 10.72 | 10.34 | 10.44 | -3.51% | 94,625 | 99,243,296 |
| 2024-10-29 | 11.36 | 11.5 | 10.8 | 10.82 | -4.67% | 93,404 | 103,608,573 |
| 2024-10-28 | 11.26 | 11.44 | 11.08 | 11.35 | +2.16% | 89,313 | 100,307,350 |
| 2024-10-25 | 10.66 | 11.12 | 10.66 | 11.11 | +4.22% | 92,794 | 102,010,678 |
| 2024-10-24 | 10.78 | 10.88 | 10.59 | 10.66 | -2.02% | 64,073 | 68,542,557 |
| 2024-10-23 | 10.97 | 11.16 | 10.85 | 10.88 | -0.73% | 83,421 | 91,763,507 |
| 2024-10-22 | 11 | 11.11 | 10.78 | 10.96 | +0.18% | 72,030 | 78,889,433 |
| 2024-10-21 | 10.9 | 11.1 | 10.81 | 10.94 | +1.11% | 78,210 | 85,701,400 |
| 2024-10-18 | 10.61 | 11.06 | 10.44 | 10.82 | +2.37% | 87,529 | 94,009,828 |
| 2024-10-17 | 10.95 | 11.05 | 10.53 | 10.57 | -2.67% | 70,804 | 76,643,844 |
| 2024-10-16 | 10.46 | 11.16 | 10.46 | 10.86 | +2.16% | 79,512 | 86,124,918 |
| 2024-10-15 | 10.84 | 11.06 | 10.58 | 10.63 | -3.01% | 62,211 | 67,426,549 |
| 2024-10-14 | 10.85 | 11.03 | 10.4 | 10.96 | +2.81% | 83,080 | 89,525,074 |
| 2024-10-11 | 11.31 | 11.48 | 10.45 | 10.66 | -6.24% | 93,569 | 101,545,968 |
| 2024-10-10 | 11.51 | 11.8 | 10.9 | 11.37 | +0.62% | 133,844 | 152,461,005 |
| 2024-10-09 | 12.61 | 12.67 | 11.3 | 11.3 | -15.1% | 187,973 | 225,926,708 |
| 2024-10-08 | 13.89 | 13.89 | 11.91 | 13.31 | +14.35% | 239,357 | 310,357,749 |
| 2024-09-30 | 10.3 | 11.65 | 10.16 | 11.64 | +19.14% | 240,864 | 262,911,036 |
| 2024-09-27 | 9.36 | 10.23 | 9.23 | 9.77 | +6.54% | 141,860 | 136,642,469 |
| 2024-09-26 | 8.65 | 9.2 | 8.65 | 9.17 | +6.01% | 96,186 | 86,017,770 |
| 2024-09-25 | 8.66 | 8.84 | 8.6 | 8.65 | +0.93% | 79,903 | 69,682,584 |
| 2024-09-24 | 8.1 | 8.64 | 8.05 | 8.57 | +6.86% | 81,436 | 68,113,079 |
| 2024-09-23 | 8.03 | 8.16 | 7.96 | 8.02 | -0.62% | 30,021 | 24,150,262 |
| 2024-09-20 | 8.24 | 8.28 | 8.02 | 8.07 | -2.06% | 41,789 | 33,906,303 |
| 2024-09-19 | 7.99 | 8.28 | 7.82 | 8.24 | +5.1% | 69,791 | 56,637,202 |
| 2024-09-18 | 8.01 | 8.07 | 7.71 | 7.84 | -2.24% | 47,009 | 36,853,331 |
| 2024-09-13 | 8.45 | 8.54 | 8.02 | 8.02 | -4.75% | 69,573 | 56,982,573 |
| 2024-09-12 | 8.44 | 8.63 | 8.41 | 8.42 | 0% | 41,853 | 35,584,229 |
| 2024-09-11 | 8.48 | 8.62 | 8.38 | 8.42 | -0.82% | 43,560 | 36,959,005 |
| 2024-09-10 | 8.5 | 8.58 | 8.31 | 8.49 | +0.35% | 42,895 | 36,163,833 |
| 2024-09-09 | 8.48 | 8.55 | 8.36 | 8.46 | -0.82% | 45,882 | 38,792,867 |
| 2024-09-06 | 8.81 | 8.88 | 8.48 | 8.53 | -3.18% | 69,433 | 59,931,224 |
| 2024-09-05 | 8.7 | 8.89 | 8.69 | 8.81 | +0.8% | 71,808 | 63,251,459 |
| 2024-09-04 | 8.74 | 8.97 | 8.66 | 8.74 | -0.11% | 84,386 | 74,366,094 |
| 2024-09-03 | 8.6 | 8.94 | 8.6 | 8.75 | +1.04% | 85,579 | 74,917,376 |
| 2024-09-02 | 8.98 | 9.04 | 8.64 | 8.66 | -4.63% | 130,953 | 115,324,092 |
| 2024-08-30 | 8.8 | 9.28 | 8.66 | 9.08 | +2.25% | 216,025 | 193,406,024 |
| 2024-08-29 | 8.82 | 9.05 | 8.56 | 8.88 | -0.67% | 189,018 | 166,266,908 |
| 2024-08-28 | 9.25 | 9.57 | 8.5 | 8.94 | -3.66% | 293,578 | 259,298,276 |
| 2024-08-27 | 7.62 | 9.28 | 7.53 | 9.28 | +20.05% | 199,134 | 172,044,957 |
| 2024-08-26 | 7.33 | 7.87 | 7.33 | 7.73 | +5.6% | 68,548 | 52,729,559 |
| 2024-08-23 | 7.52 | 7.58 | 7.29 | 7.32 | -2.79% | 44,843 | 33,082,867 |
| 2024-08-22 | 7.73 | 7.81 | 7.48 | 7.53 | -2.46% | 38,261 | 29,121,957 |
| 2024-08-21 | 7.69 | 7.81 | 7.64 | 7.72 | 0% | 24,239 | 18,772,690 |
| 2024-08-20 | 7.95 | 8.06 | 7.7 | 7.72 | -2.28% | 36,006 | 28,305,494 |
| 2024-08-19 | 8 | 8.06 | 7.86 | 7.9 | -1.37% | 30,812 | 24,488,963 |
| 2024-08-16 | 8.23 | 8.32 | 8.01 | 8.01 | -3.03% | 42,035 | 34,182,226 |
| 2024-08-15 | 8.29 | 8.36 | 8.1 | 8.26 | -0.84% | 39,210 | 32,313,528 |
| 2024-08-14 | 8.23 | 8.43 | 8.23 | 8.33 | +0.97% | 33,857 | 28,264,733 |
| 2024-08-13 | 8.13 | 8.28 | 8.02 | 8.25 | +0.98% | 25,743 | 21,015,348 |
| 2024-08-12 | 8.27 | 8.38 | 8.12 | 8.17 | -1.21% | 27,859 | 22,890,753 |
| 2024-08-09 | 8.42 | 8.56 | 8.27 | 8.27 | -0.96% | 36,932 | 31,044,031 |
| 2024-08-08 | 8.32 | 8.46 | 8.17 | 8.35 | +0.24% | 36,714 | 30,583,107 |
| 2024-08-07 | 8.4 | 8.47 | 8.26 | 8.33 | -0.48% | 35,405 | 29,567,358 |
| 2024-08-06 | 8.22 | 8.41 | 8.2 | 8.37 | +2.95% | 46,695 | 38,950,918 |
| 2024-08-05 | 8.3 | 8.51 | 8.13 | 8.13 | -3.33% | 56,421 | 46,960,721 |
| 2024-08-02 | 8.51 | 8.63 | 8.38 | 8.41 | -2.1% | 63,866 | 54,361,091 |
| 2024-08-01 | 8.52 | 8.76 | 8.42 | 8.59 | +1.06% | 89,820 | 76,779,385 |
| 2024-07-31 | 8.5 | 8.56 | 8.31 | 8.5 | -0.23% | 88,219 | 74,553,364 |
| 2024-07-30 | 8.11 | 8.62 | 8.1 | 8.52 | +5.19% | 100,567 | 84,012,189 |
| 2024-07-29 | 8.05 | 8.2 | 7.9 | 8.1 | +0.87% | 44,059 | 35,551,118 |
| 2024-07-26 | 7.9 | 8.13 | 7.9 | 8.03 | +1.65% | 36,646 | 29,517,119 |
| 2024-07-25 | 7.73 | 8.05 | 7.67 | 7.9 | +2.2% | 33,649 | 26,554,584 |
| 2024-07-24 | 7.86 | 7.94 | 7.71 | 7.73 | -2.03% | 32,033 | 24,967,991 |
| 2024-07-23 | 8.1 | 8.25 | 7.87 | 7.89 | -2.35% | 32,956 | 26,577,398 |
| 2024-07-22 | 8.03 | 8.16 | 7.92 | 8.08 | +1% | 37,058 | 29,856,977 |
| 2024-07-19 | 7.83 | 8.08 | 7.76 | 8 | +2.17% | 41,097 | 32,641,023 |
| 2024-07-18 | 7.89 | 7.94 | 7.64 | 7.83 | -2% | 41,302 | 32,105,767 |
| 2024-07-17 | 8.06 | 8.15 | 7.97 | 7.99 | -0.37% | 27,951 | 22,440,068 |
| 2024-07-16 | 8.08 | 8.14 | 7.94 | 8.02 | -0.5% | 31,214 | 25,022,454 |
| 2024-07-15 | 8.45 | 8.51 | 8.01 | 8.06 | -4.28% | 46,670 | 37,974,469 |
| 2024-07-12 | 8.4 | 8.63 | 8.37 | 8.42 | +0.24% | 34,559 | 29,394,324 |
| 2024-07-11 | 8.18 | 8.47 | 8.11 | 8.4 | +5.79% | 44,496 | 37,023,896 |
| 2024-07-10 | 7.98 | 8.16 | 7.9 | 7.94 | -1.24% | 36,107 | 28,978,610 |
| 2024-07-09 | 8.02 | 8.11 | 7.77 | 8.04 | +0.25% | 43,632 | 34,729,124 |
| 2024-07-08 | 8.32 | 8.34 | 7.99 | 8.02 | -3.61% | 34,002 | 27,476,015 |
| 2024-07-05 | 8.24 | 8.38 | 8.08 | 8.32 | +1.22% | 29,742 | 24,605,934 |
| 2024-07-04 | 8.64 | 8.69 | 8.2 | 8.22 | -4.64% | 36,219 | 30,276,267 |
| 2024-07-03 | 8.7 | 8.77 | 8.59 | 8.62 | -0.92% | 27,506 | 23,842,439 |
| 2024-07-02 | 8.69 | 8.82 | 8.6 | 8.7 | +0.12% | 33,392 | 29,145,969 |
| 2024-07-01 | 8.52 | 8.78 | 8.39 | 8.69 | +2.48% | 48,256 | 41,420,329 |
| 2024-06-28 | 8.69 | 8.71 | 8.46 | 8.48 | -1.97% | 37,824 | 32,549,577 |
| 2024-06-27 | 8.67 | 8.9 | 8.6 | 8.65 | -0.23% | 51,936 | 45,371,599 |
| 2024-06-26 | 8.45 | 8.7 | 8.3 | 8.67 | +2.6% | 45,857 | 39,114,723 |
| 2024-06-25 | 8.38 | 8.61 | 8.26 | 8.45 | +1.56% | 54,361 | 45,952,750 |
| 2024-06-24 | 8.65 | 8.66 | 8.2 | 8.32 | -3.7% | 53,576 | 44,821,046 |
| 2024-06-21 | 8.84 | 8.9 | 8.64 | 8.64 | -2.37% | 40,579 | 35,482,169 |
| 2024-06-20 | 9.1 | 9.11 | 8.78 | 8.85 | -2.75% | 43,806 | 39,025,716 |
| 2024-06-19 | 9.23 | 9.35 | 9.08 | 9.1 | -1.09% | 39,898 | 36,563,320 |
| 2024-06-18 | 9.27 | 9.36 | 9.13 | 9.2 | -0.65% | 59,631 | 55,029,046 |
| 2024-06-17 | 9.45 | 9.45 | 9.2 | 9.26 | -2.42% | 46,166 | 42,838,464 |
| 2024-06-14 | 9.53 | 9.65 | 9.31 | 9.49 | -0.94% | 51,965 | 49,230,441 |
| 2024-06-13 | 9.5 | 9.7 | 9.34 | 9.58 | +0.52% | 42,947 | 40,965,086 |
| 2024-06-12 | 9.54 | 9.74 | 9.5 | 9.53 | -0.1% | 38,252 | 36,684,001 |
| 2024-06-11 | 9.38 | 9.61 | 9.09 | 9.54 | +1.71% | 45,575 | 42,835,190 |
| 2024-06-07 | 9.17 | 9.5 | 9.14 | 9.38 | +4.11% | 75,375 | 70,278,896 |
| 2024-06-06 | 9.76 | 9.93 | 8.97 | 9.01 | -7.68% | 97,811 | 90,314,995 |
| 2024-06-05 | 9.96 | 10.09 | 9.76 | 9.76 | -2.59% | 36,623 | 36,245,532 |
| 2024-06-04 | 10.23 | 10.23 | 9.84 | 10.02 | -2.34% | 55,884 | 55,616,843 |
| 2024-06-03 | 10.64 | 10.68 | 10.1 | 10.26 | -3.93% | 66,705 | 68,798,691 |
| 2024-05-31 | 10.59 | 11 | 10.49 | 10.68 | +1.33% | 50,091 | 53,949,831 |
| 2024-05-30 | 10.67 | 10.75 | 10.46 | 10.54 | -1.4% | 33,124 | 35,054,741 |
| 2024-05-29 | 10.48 | 10.98 | 10.48 | 10.69 | +1.71% | 50,960 | 54,975,333 |
| 2024-05-28 | 10.7 | 10.77 | 10.46 | 10.51 | -1.96% | 37,710 | 39,994,457 |
| 2024-05-27 | 10.72 | 10.83 | 10.3 | 10.72 | +0.47% | 57,014 | 60,033,350 |
| 2024-05-24 | 11.06 | 11.06 | 10.66 | 10.67 | -3.09% | 45,463 | 49,268,530 |
| 2024-05-23 | 11.38 | 11.44 | 10.98 | 11.01 | -4.09% | 52,869 | 58,764,143 |
| 2024-05-22 | 11.15 | 11.55 | 11.1 | 11.48 | +2.87% | 59,480 | 67,469,857 |
| 2024-05-21 | 11.41 | 11.48 | 11.07 | 11.16 | -2.53% | 55,843 | 62,596,136 |
| 2024-05-20 | 11.92 | 11.92 | 11.36 | 11.45 | -3.54% | 103,057 | 118,676,456 |
| 2024-05-17 | 11.1 | 11.92 | 11.1 | 11.87 | +6.84% | 119,834 | 138,141,042 |
| 2024-05-16 | 10.81 | 11.36 | 10.81 | 11.11 | +2.97% | 64,458 | 71,681,347 |
| 2024-05-15 | 10.87 | 10.98 | 10.75 | 10.79 | -0.74% | 33,573 | 36,456,070 |
| 2024-05-14 | 10.95 | 11.1 | 10.85 | 10.87 | 0% | 35,204 | 38,557,492 |
| 2024-05-13 | 11.22 | 11.22 | 10.8 | 10.87 | -3.63% | 53,158 | 58,058,784 |
| 2024-05-10 | 11.57 | 11.67 | 11.2 | 11.28 | -2.67% | 41,348 | 46,826,770 |
| 2024-05-09 | 11.12 | 11.67 | 11.12 | 11.59 | +3.67% | 51,202 | 59,092,093 |
| 2024-05-08 | 11.59 | 11.59 | 11.14 | 11.18 | -3.12% | 45,657 | 51,737,486 |
| 2024-05-07 | 11.33 | 11.6 | 11.25 | 11.54 | +1.58% | 58,733 | 67,354,901 |
| 2024-05-06 | 11.04 | 11.54 | 11.04 | 11.36 | +3.65% | 79,063 | 89,860,440 |
| 2024-04-30 | 10.97 | 11.16 | 10.73 | 10.96 | -0.81% | 50,286 | 55,000,443 |
| 2024-04-29 | 10.49 | 11.1 | 10.49 | 11.05 | +4.94% | 66,302 | 72,259,973 |
| 2024-04-26 | 10.29 | 10.6 | 10.13 | 10.53 | +1.54% | 61,056 | 63,652,128 |
| 2024-04-25 | 10.15 | 10.54 | 10.15 | 10.37 | +0.78% | 58,401 | 60,737,476 |
| 2024-04-24 | 10.04 | 10.44 | 9.84 | 10.29 | +2.29% | 66,125 | 67,172,445 |
| 2024-04-23 | 9.78 | 10.23 | 9.71 | 10.06 | +2.44% | 74,836 | 75,122,752 |
| 2024-04-22 | 9.73 | 10.06 | 9.48 | 9.82 | -0.3% | 62,453 | 61,271,269 |
| 2024-04-19 | 10.02 | 10.1 | 9.77 | 9.85 | -1.7% | 48,809 | 48,270,445 |
| 2024-04-18 | 10.25 | 10.27 | 9.87 | 10.02 | -2.24% | 57,391 | 57,924,805 |
| 2024-04-17 | 9.54 | 10.27 | 9.54 | 10.25 | +8.58% | 84,666 | 85,250,118 |
| 2024-04-16 | 10.21 | 10.22 | 9.34 | 9.44 | -8.08% | 101,868 | 97,530,353 |
| 2024-04-15 | 10.95 | 11.1 | 10.04 | 10.27 | -6.3% | 104,596 | 109,047,095 |
| 2024-04-12 | 11.33 | 11.41 | 10.85 | 10.96 | -3.27% | 74,591 | 82,521,622 |
| 2024-04-11 | 11.45 | 11.68 | 11.22 | 11.33 | -1.65% | 64,770 | 74,001,648 |
| 2024-04-10 | 12.11 | 12.16 | 11.39 | 11.52 | -5.03% | 77,917 | 90,610,941 |
| 2024-04-09 | 11.56 | 12.2 | 11.56 | 12.13 | +5.48% | 103,536 | 123,989,064 |
| 2024-04-08 | 12.25 | 12.45 | 11.46 | 11.5 | -6.5% | 121,802 | 143,861,574 |
| 2024-04-03 | 13.49 | 13.5 | 12.14 | 12.3 | -0.97% | 185,124 | 235,519,022 |
| 2024-04-02 | 12.35 | 12.54 | 12.12 | 12.42 | +0.57% | 56,910 | 70,250,456 |
| 2024-04-01 | 11.7 | 12.36 | 11.68 | 12.35 | +6.1% | 61,412 | 74,385,667 |
| 2024-03-29 | 11.48 | 11.72 | 11.38 | 11.64 | +1.39% | 43,742 | 50,580,221 |
| 2024-03-28 | 11.08 | 11.63 | 11.08 | 11.48 | +3.61% | 59,215 | 67,750,613 |
| 2024-03-27 | 11.7 | 11.77 | 11.05 | 11.08 | -5.86% | 57,919 | 66,040,406 |
| 2024-03-26 | 11.8 | 11.98 | 11.52 | 11.77 | -0.59% | 57,705 | 67,871,943 |
| 2024-03-25 | 12.4 | 12.47 | 11.81 | 11.84 | -4.59% | 64,630 | 78,490,363 |
| 2024-03-22 | 12.83 | 12.94 | 12.38 | 12.41 | -3.2% | 60,824 | 76,308,532 |
| 2024-03-21 | 12.91 | 13.08 | 12.6 | 12.82 | -0.85% | 56,249 | 72,103,712 |
| 2024-03-20 | 12.79 | 13.04 | 12.68 | 12.93 | +0.54% | 91,172 | 117,441,193 |
| 2024-03-19 | 12.9 | 13.08 | 12.8 | 12.86 | -0.31% | 50,478 | 65,216,899 |
| 2024-03-18 | 12.86 | 13.06 | 12.56 | 12.9 | +0.47% | 72,904 | 93,130,132 |
| 2024-03-15 | 12.45 | 12.85 | 12.3 | 12.84 | +3.22% | 59,194 | 74,485,582 |
| 2024-03-14 | 12.57 | 12.74 | 12.31 | 12.44 | -1.27% | 56,624 | 70,848,679 |
| 2024-03-13 | 12.64 | 12.74 | 12.43 | 12.6 | -0.32% | 53,704 | 67,557,390 |
| 2024-03-12 | 12.56 | 12.79 | 12.38 | 12.64 | +1.94% | 62,616 | 78,689,441 |
| 2024-03-11 | 11.85 | 12.4 | 11.85 | 12.4 | +4.03% | 65,130 | 79,302,722 |
| 2024-03-08 | 11.95 | 12.15 | 11.76 | 11.92 | +0.59% | 45,650 | 54,492,758 |
| 2024-03-07 | 12.2 | 12.39 | 11.85 | 11.85 | -2.63% | 50,774 | 61,661,959 |
| 2024-03-06 | 12.05 | 12.43 | 11.77 | 12.17 | +1.16% | 58,639 | 70,823,959 |
| 2024-03-05 | 12.39 | 12.4 | 11.94 | 12.03 | -2.43% | 58,659 | 71,083,781 |
| 2024-03-04 | 12.6 | 12.74 | 12.08 | 12.33 | -2.14% | 58,617 | 72,154,321 |
| 2024-03-01 | 12.44 | 12.66 | 12.33 | 12.6 | +1.37% | 65,320 | 81,756,293 |
| 2024-02-29 | 11.9 | 12.45 | 11.88 | 12.43 | +4.28% | 86,364 | 105,803,453 |
| 2024-02-28 | 13.22 | 13.56 | 11.92 | 11.92 | -9.28% | 129,036 | 164,889,440 |
| 2024-02-27 | 12.56 | 13.14 | 12.44 | 13.14 | +4.62% | 76,825 | 98,961,809 |
| 2024-02-26 | 12.38 | 12.96 | 12.18 | 12.56 | +1.29% | 89,213 | 111,896,606 |
| 2024-02-23 | 12.01 | 12.46 | 11.88 | 12.4 | +3.16% | 85,415 | 103,571,219 |
| 2024-02-22 | 11.51 | 12.02 | 11.44 | 12.02 | +3.62% | 71,686 | 84,504,709 |
| 2024-02-21 | 11.23 | 11.98 | 11.15 | 11.6 | +2.75% | 91,415 | 106,142,853 |
| 2024-02-20 | 11.1 | 11.37 | 10.88 | 11.29 | +0.36% | 79,371 | 88,595,275 |
| 2024-02-19 | 11.5 | 11.5 | 10.9 | 11.25 | -2.17% | 131,993 | 146,802,998 |
| 2024-02-08 | 9.84 | 11.8 | 9.82 | 11.5 | +16.63% | 147,518 | 161,760,993 |
| 2024-02-07 | 10.18 | 10.25 | 9.58 | 9.86 | -1.69% | 114,500 | 113,711,484 |
| 2024-02-06 | 9.6 | 10.37 | 8.97 | 10.03 | +2.35% | 121,086 | 116,421,088 |
| 2024-02-05 | 11.43 | 11.55 | 9.52 | 9.8 | -14.41% | 143,119 | 145,876,290 |
| 2024-02-02 | 12.31 | 12.6 | 10.97 | 11.45 | -6.99% | 109,588 | 128,650,819 |
| 2024-02-01 | 12.59 | 12.77 | 12.16 | 12.31 | -3.75% | 67,581 | 84,018,357 |
| 2024-01-31 | 13.65 | 13.73 | 12.66 | 12.79 | -6.3% | 93,186 | 121,666,529 |
| 2024-01-30 | 14.21 | 14.29 | 13.6 | 13.65 | -3.94% | 47,001 | 65,690,871 |
| 2024-01-29 | 14.99 | 15.18 | 14.17 | 14.21 | -6.2% | 47,286 | 68,551,510 |
| 2024-01-26 | 15.14 | 15.49 | 15.07 | 15.15 | -0.2% | 32,445 | 49,433,007 |
| 2024-01-25 | 14.83 | 15.2 | 14.57 | 15.18 | +2.92% | 45,666 | 68,237,218 |
| 2024-01-24 | 14.83 | 14.96 | 13.99 | 14.75 | +0.27% | 58,538 | 84,509,963 |
| 2024-01-23 | 14.51 | 15.24 | 14.28 | 14.71 | +1.38% | 58,338 | 86,080,446 |
| 2024-01-22 | 15.78 | 15.78 | 14.19 | 14.51 | -8.34% | 71,213 | 106,511,332 |
| 2024-01-19 | 16.25 | 16.51 | 15.8 | 15.83 | -2.82% | 32,619 | 52,469,316 |
| 2024-01-18 | 16.29 | 16.5 | 15.7 | 16.29 | -0.61% | 44,840 | 72,448,857 |
| 2024-01-17 | 16.9 | 16.9 | 16.38 | 16.39 | -3.25% | 33,461 | 55,487,762 |
| 2024-01-16 | 16.72 | 17.11 | 16.57 | 16.94 | +0.95% | 31,127 | 52,313,645 |
| 2024-01-15 | 16.92 | 17.01 | 16.45 | 16.78 | -0.83% | 32,310 | 54,171,080 |
| 2024-01-12 | 16.9 | 17.37 | 16.87 | 16.92 | +0.06% | 35,799 | 61,146,884 |
| 2024-01-11 | 16.46 | 17.14 | 16.33 | 16.91 | +2.55% | 42,278 | 70,835,273 |
| 2024-01-10 | 16.4 | 16.84 | 16.05 | 16.49 | +0.12% | 34,100 | 56,297,804 |
| 2024-01-09 | 16.37 | 16.92 | 16.22 | 16.47 | +0.67% | 38,410 | 63,557,780 |
| 2024-01-08 | 16.67 | 16.88 | 16.32 | 16.36 | -2.27% | 24,742 | 40,944,009 |
| 2024-01-05 | 16.9 | 17.3 | 16.7 | 16.74 | -1.3% | 27,635 | 46,882,892 |
| 2024-01-04 | 17.23 | 17.25 | 16.85 | 16.96 | -1.51% | 26,350 | 44,688,262 |
| 2024-01-03 | 17.3 | 17.38 | 16.98 | 17.22 | -0.63% | 29,790 | 51,126,076 |
| 2024-01-02 | 17.55 | 17.57 | 17.24 | 17.33 | -0.29% | 28,658 | 49,794,705 |
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：