股票概览
8.77
-5.29%
-0.49
9.25
开盘价
9.31
最高价
8.76
最低价
49,256
成交量
数据更新至: 2024-12-31
技术指标
8.91
MA5 (5日均线)
8.98
MA10 (10日均线)
9.26
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 | 9.25 | 9.31 | 8.76 | 8.77 | -5.29% | 49,256 | 44,191,685 |
| 2024-12-30 | 9 | 9.47 | 8.82 | 9.26 | +2.89% | 75,905 | 69,948,229 |
| 2024-12-27 | 8.88 | 9.07 | 8.88 | 9 | +1.24% | 25,904 | 23,352,448 |
| 2024-12-26 | 8.62 | 9 | 8.61 | 8.89 | +3.13% | 34,550 | 30,563,341 |
| 2024-12-25 | 8.82 | 8.82 | 8.5 | 8.62 | -2.27% | 31,784 | 27,394,763 |
| 2024-12-24 | 8.86 | 8.95 | 8.72 | 8.82 | +0.57% | 23,070 | 20,366,271 |
| 2024-12-23 | 9.28 | 9.3 | 8.75 | 8.77 | -5.6% | 48,484 | 43,360,800 |
| 2024-12-20 | 9.25 | 9.39 | 9.2 | 9.29 | +0.43% | 33,172 | 30,840,195 |
| 2024-12-19 | 9 | 9.25 | 8.9 | 9.25 | +1.76% | 30,214 | 27,605,250 |
| 2024-12-18 | 9.14 | 9.2 | 8.89 | 9.09 | 0% | 29,747 | 27,051,270 |
| 2024-12-17 | 9.4 | 9.45 | 9.06 | 9.09 | -3.91% | 44,828 | 41,338,211 |
| 2024-12-16 | 9.46 | 9.74 | 9.4 | 9.46 | +0.21% | 45,583 | 43,272,126 |
| 2024-12-13 | 9.81 | 9.81 | 9.44 | 9.44 | -3.87% | 69,533 | 66,458,662 |
| 2024-12-12 | 9.82 | 9.98 | 9.69 | 9.82 | -0.61% | 83,717 | 81,886,988 |
| 2024-12-11 | 9.64 | 9.96 | 9.61 | 9.88 | +2.07% | 109,041 | 106,741,516 |
| 2024-12-10 | 9.59 | 9.94 | 9.43 | 9.68 | +3.86% | 131,937 | 127,442,430 |
| 2024-12-09 | 9.48 | 9.56 | 9.2 | 9.32 | -2.51% | 70,257 | 65,871,873 |
| 2024-12-06 | 9.64 | 9.68 | 9.4 | 9.56 | -0.83% | 58,067 | 55,331,324 |
| 2024-12-05 | 9.5 | 9.66 | 9.48 | 9.64 | +0.63% | 53,850 | 51,659,447 |
| 2024-12-04 | 9.65 | 9.85 | 9.51 | 9.58 | -0.52% | 83,139 | 80,374,461 |
| 2024-12-03 | 9.58 | 9.67 | 9.47 | 9.63 | +0.31% | 48,012 | 45,984,362 |
| 2024-12-02 | 9.48 | 9.65 | 9.41 | 9.6 | +1.27% | 62,434 | 59,547,186 |
| 2024-11-29 | 9.3 | 9.53 | 9.15 | 9.48 | +1.72% | 59,356 | 55,592,189 |
| 2024-11-28 | 9.26 | 9.55 | 9.26 | 9.32 | +0.11% | 53,959 | 50,617,549 |
| 2024-11-27 | 9.4 | 9.44 | 8.9 | 9.31 | -1.79% | 77,260 | 70,280,720 |
| 2024-11-26 | 9.7 | 9.85 | 9.45 | 9.48 | -2.37% | 88,914 | 85,471,393 |
| 2024-11-25 | 9.33 | 9.74 | 9.21 | 9.71 | +2.64% | 93,473 | 89,285,842 |
| 2024-11-22 | 9.4 | 9.96 | 9.4 | 9.46 | +1.07% | 143,904 | 139,324,618 |
| 2024-11-21 | 9.3 | 9.55 | 9.2 | 9.36 | +0.21% | 56,482 | 52,898,167 |
| 2024-11-20 | 9.17 | 9.36 | 9.13 | 9.34 | +1.85% | 57,349 | 53,067,008 |
| 2024-11-19 | 9.03 | 9.17 | 8.9 | 9.17 | +1.55% | 49,057 | 44,454,742 |
| 2024-11-18 | 9.15 | 9.32 | 8.76 | 9.03 | -0.33% | 64,586 | 58,529,496 |
| 2024-11-15 | 9.21 | 9.39 | 9.06 | 9.06 | -1.95% | 53,602 | 49,456,464 |
| 2024-11-14 | 9.66 | 9.74 | 9.21 | 9.24 | -5.04% | 83,887 | 79,223,974 |
| 2024-11-13 | 9.8 | 10.01 | 9.54 | 9.73 | -1.02% | 83,866 | 81,652,548 |
| 2024-11-12 | 10.1 | 10.15 | 9.65 | 9.83 | -2.87% | 108,136 | 107,027,022 |
| 2024-11-11 | 9.78 | 10.28 | 9.72 | 10.12 | +3.05% | 119,142 | 119,055,088 |
| 2024-11-08 | 10.28 | 10.3 | 9.79 | 9.82 | -4.01% | 150,545 | 151,006,713 |
| 2024-11-07 | 10.02 | 10.28 | 9.9 | 10.23 | -0.68% | 179,331 | 181,005,860 |
| 2024-11-06 | 9.77 | 10.8 | 9.58 | 10.3 | +5.64% | 279,590 | 283,490,619 |
| 2024-11-05 | 9.46 | 9.8 | 9.45 | 9.75 | +2.09% | 195,770 | 188,501,847 |
| 2024-11-04 | 9.79 | 9.81 | 9.22 | 9.55 | -1.34% | 198,631 | 188,168,866 |
| 2024-11-01 | 8.89 | 10.42 | 8.83 | 9.68 | +8.52% | 308,614 | 297,494,832 |
| 2024-10-31 | 8.84 | 9.03 | 8.75 | 8.92 | +1.02% | 62,279 | 55,412,790 |
| 2024-10-30 | 9.01 | 9.09 | 8.7 | 8.83 | -2% | 69,420 | 61,549,381 |
| 2024-10-29 | 9.45 | 9.55 | 8.99 | 9.01 | -3.74% | 78,482 | 72,037,229 |
| 2024-10-28 | 9.22 | 9.37 | 9.16 | 9.36 | +1.08% | 53,449 | 49,750,431 |
| 2024-10-25 | 9.28 | 9.41 | 9.22 | 9.26 | -0.64% | 70,264 | 65,450,143 |
| 2024-10-24 | 9.3 | 9.47 | 9.24 | 9.32 | -1.06% | 44,932 | 41,863,304 |
| 2024-10-23 | 9.54 | 9.57 | 9.32 | 9.42 | -1.26% | 81,146 | 76,629,100 |
| 2024-10-22 | 9.27 | 9.68 | 9.17 | 9.54 | +3.14% | 113,140 | 107,054,032 |
| 2024-10-21 | 9.15 | 9.33 | 9.08 | 9.25 | +1.43% | 83,227 | 76,620,036 |
| 2024-10-18 | 8.81 | 9.28 | 8.78 | 9.12 | +2.59% | 100,689 | 90,770,316 |
| 2024-10-17 | 8.91 | 9.26 | 8.83 | 8.89 | -1.44% | 98,589 | 88,847,410 |
| 2024-10-16 | 8.63 | 9.48 | 8.55 | 9.02 | +3.44% | 108,318 | 98,517,549 |
| 2024-10-15 | 8.9 | 9 | 8.69 | 8.72 | -1.69% | 53,401 | 47,234,641 |
| 2024-10-14 | 8.56 | 8.87 | 8.51 | 8.87 | +3.74% | 53,099 | 46,291,643 |
| 2024-10-11 | 8.81 | 8.88 | 8.45 | 8.55 | -3.82% | 68,766 | 59,205,385 |
| 2024-10-10 | 8.84 | 9.21 | 8.67 | 8.89 | +0.91% | 74,557 | 66,701,181 |
| 2024-10-09 | 9.5 | 9.55 | 8.79 | 8.81 | -11.9% | 115,154 | 106,080,312 |
| 2024-10-08 | 10.59 | 10.59 | 9.03 | 10 | +12.74% | 220,577 | 213,254,466 |
| 2024-09-30 | 8.13 | 8.99 | 7.83 | 8.87 | +13.72% | 170,987 | 144,007,146 |
| 2024-09-27 | 7.47 | 7.93 | 7.47 | 7.8 | +4.42% | 91,892 | 70,521,263 |
| 2024-09-26 | 7.28 | 7.47 | 7.25 | 7.47 | +2.61% | 33,699 | 24,848,619 |
| 2024-09-25 | 7.23 | 7.45 | 7.23 | 7.28 | +0.83% | 41,418 | 30,413,353 |
| 2024-09-24 | 6.97 | 7.22 | 6.97 | 7.22 | +3.88% | 30,453 | 21,690,723 |
| 2024-09-23 | 7.01 | 7.05 | 6.92 | 6.95 | -0.57% | 20,613 | 14,378,869 |
| 2024-09-20 | 7.1 | 7.11 | 6.96 | 6.99 | -1.83% | 21,387 | 15,007,168 |
| 2024-09-19 | 6.93 | 7.13 | 6.89 | 7.12 | +3.64% | 26,508 | 18,691,974 |
| 2024-09-18 | 7.02 | 7.05 | 6.79 | 6.87 | -2.14% | 28,483 | 19,608,342 |
| 2024-09-13 | 7.2 | 7.24 | 7 | 7.02 | -2.64% | 27,650 | 19,573,193 |
| 2024-09-12 | 7.24 | 7.33 | 7.18 | 7.21 | -0.14% | 19,667 | 14,254,904 |
| 2024-09-11 | 7.31 | 7.33 | 7.19 | 7.22 | -1.23% | 15,937 | 11,565,073 |
| 2024-09-10 | 7.22 | 7.33 | 7.15 | 7.31 | +1.81% | 22,165 | 16,057,348 |
| 2024-09-09 | 7.1 | 7.23 | 7.03 | 7.18 | +0.56% | 29,628 | 21,251,266 |
| 2024-09-06 | 7.41 | 7.44 | 7.13 | 7.14 | -3.51% | 39,070 | 28,384,951 |
| 2024-09-05 | 7.32 | 7.47 | 7.32 | 7.4 | +0.54% | 24,535 | 18,166,934 |
| 2024-09-04 | 7.39 | 7.43 | 7.27 | 7.36 | -0.94% | 31,864 | 23,469,373 |
| 2024-09-03 | 7.48 | 7.54 | 7.35 | 7.43 | -0.4% | 34,585 | 25,730,258 |
| 2024-09-02 | 7.6 | 7.68 | 7.42 | 7.46 | -1.84% | 43,530 | 32,892,629 |
| 2024-08-30 | 7.45 | 7.69 | 7.44 | 7.6 | +1.33% | 56,776 | 43,206,206 |
| 2024-08-29 | 7.33 | 7.51 | 7.24 | 7.5 | +1.21% | 39,250 | 29,084,962 |
| 2024-08-28 | 7.34 | 7.49 | 7.23 | 7.41 | +0.95% | 33,492 | 24,838,685 |
| 2024-08-27 | 7.35 | 7.39 | 7.23 | 7.34 | -1.21% | 35,466 | 25,871,670 |
| 2024-08-26 | 7.18 | 7.45 | 7.18 | 7.43 | +3.19% | 40,563 | 29,875,517 |
| 2024-08-23 | 7.4 | 7.41 | 7.14 | 7.2 | -2.7% | 46,179 | 33,323,057 |
| 2024-08-22 | 7.43 | 7.54 | 7.33 | 7.4 | +1.23% | 56,398 | 41,985,541 |
| 2024-08-21 | 7.12 | 7.39 | 7.12 | 7.31 | -0.27% | 50,829 | 36,977,104 |
| 2024-08-20 | 7.65 | 7.81 | 7.28 | 7.33 | -2.27% | 78,220 | 58,769,715 |
| 2024-08-19 | 7.29 | 7.52 | 7.29 | 7.5 | +1.76% | 69,491 | 51,724,902 |
| 2024-08-16 | 7.74 | 7.78 | 7.33 | 7.37 | -4.66% | 120,957 | 90,579,410 |
| 2024-08-15 | 7.6 | 7.74 | 7.49 | 7.73 | +0.52% | 94,726 | 72,411,103 |
| 2024-08-14 | 7.83 | 8.06 | 7.65 | 7.69 | -2.16% | 91,347 | 71,112,482 |
| 2024-08-13 | 8.03 | 8.1 | 7.74 | 7.86 | -3.79% | 120,673 | 94,768,608 |
| 2024-08-12 | 8.05 | 8.24 | 7.89 | 8.17 | -2.62% | 194,454 | 156,487,148 |
| 2024-08-09 | 7.87 | 9.32 | 7.81 | 8.39 | +7.98% | 301,400 | 264,799,741 |
| 2024-08-08 | 7.9 | 7.99 | 7.71 | 7.77 | -2.51% | 69,791 | 54,391,518 |
| 2024-08-07 | 7.28 | 8.1 | 7.22 | 7.97 | +9.63% | 125,874 | 98,434,092 |
| 2024-08-06 | 7.25 | 7.41 | 7.16 | 7.27 | +1.54% | 32,890 | 23,903,882 |
| 2024-08-05 | 7.5 | 7.61 | 7.16 | 7.16 | -5.54% | 46,502 | 34,174,138 |
| 2024-08-02 | 7.73 | 7.76 | 7.52 | 7.58 | -2.19% | 31,715 | 24,229,896 |
| 2024-08-01 | 7.79 | 7.95 | 7.73 | 7.75 | -1.15% | 48,777 | 38,067,444 |
| 2024-07-31 | 7.7 | 7.84 | 7.56 | 7.84 | +1.82% | 57,771 | 44,734,130 |
| 2024-07-30 | 7.63 | 7.85 | 7.6 | 7.7 | -0.52% | 45,990 | 35,343,617 |
| 2024-07-29 | 7.7 | 8.03 | 7.61 | 7.74 | -0.51% | 75,367 | 58,385,611 |
| 2024-07-26 | 7.36 | 7.87 | 7.31 | 7.78 | +4.01% | 103,394 | 79,424,122 |
| 2024-07-25 | 6.76 | 8.2 | 6.76 | 7.48 | +7.47% | 99,748 | 75,128,582 |
| 2024-07-24 | 6.97 | 7.05 | 6.83 | 6.96 | -0.14% | 20,086 | 13,893,965 |
| 2024-07-23 | 7.12 | 7.22 | 6.96 | 6.97 | -2.79% | 21,450 | 15,193,115 |
| 2024-07-22 | 7.02 | 7.22 | 6.94 | 7.17 | +1.99% | 22,832 | 16,224,908 |
| 2024-07-19 | 6.92 | 7.08 | 6.84 | 7.03 | +1.01% | 21,614 | 15,113,021 |
| 2024-07-18 | 6.76 | 7.08 | 6.64 | 6.96 | -27.95% | 24,016 | 16,380,501 |
| 2024-07-17 | 10.13 | 10.14 | 9.65 | 9.66 | -4.45% | 33,642 | 32,879,606 |
| 2024-07-16 | 10.09 | 10.31 | 10.05 | 10.11 | -0.98% | 13,414 | 13,594,783 |
| 2024-07-15 | 10.31 | 10.38 | 10.11 | 10.21 | -1.83% | 15,336 | 15,649,709 |
| 2024-07-12 | 10.43 | 10.58 | 10.28 | 10.4 | +0.19% | 20,441 | 21,253,213 |
| 2024-07-11 | 10.15 | 10.38 | 10.1 | 10.38 | +5.17% | 30,912 | 31,749,196 |
| 2024-07-10 | 10.23 | 10.23 | 9.83 | 9.87 | -3.71% | 24,038 | 24,076,783 |
| 2024-07-09 | 9.87 | 10.26 | 9.76 | 10.25 | +3.22% | 27,284 | 27,489,781 |
| 2024-07-08 | 10.33 | 10.34 | 9.86 | 9.93 | -3.87% | 22,928 | 22,943,381 |
| 2024-07-05 | 10.08 | 10.36 | 9.9 | 10.33 | +2.38% | 21,213 | 21,539,849 |
| 2024-07-04 | 10.51 | 10.62 | 10 | 10.09 | -4% | 30,045 | 30,756,443 |
| 2024-07-03 | 10.72 | 10.82 | 10.45 | 10.51 | -2.87% | 29,289 | 30,978,110 |
| 2024-07-02 | 10.9 | 10.9 | 10.69 | 10.82 | -1.64% | 34,926 | 37,638,125 |
| 2024-07-01 | 10.68 | 11.05 | 10.68 | 11 | +2.23% | 48,764 | 53,309,260 |
| 2024-06-28 | 10.65 | 10.93 | 10.65 | 10.76 | +0.75% | 45,003 | 48,678,280 |
| 2024-06-27 | 10.76 | 10.88 | 10.61 | 10.68 | -1.84% | 33,095 | 35,444,750 |
| 2024-06-26 | 10.59 | 10.88 | 10.33 | 10.88 | +1.49% | 44,675 | 47,311,955 |
| 2024-06-25 | 10.03 | 10.78 | 9.97 | 10.72 | +6.45% | 61,817 | 64,969,322 |
| 2024-06-24 | 10.32 | 10.39 | 9.9 | 10.07 | -4.1% | 37,228 | 37,568,153 |
| 2024-06-21 | 10.64 | 10.67 | 10.44 | 10.5 | -1.96% | 28,947 | 30,451,968 |
| 2024-06-20 | 10.97 | 11.01 | 10.64 | 10.71 | -1.92% | 44,133 | 47,664,341 |
| 2024-06-19 | 10.88 | 11.01 | 10.71 | 10.92 | -0.18% | 60,250 | 65,428,759 |
| 2024-06-18 | 10.15 | 10.98 | 10.13 | 10.94 | +8% | 83,406 | 90,155,274 |
| 2024-06-17 | 10.23 | 10.39 | 10.07 | 10.13 | -2.03% | 18,797 | 19,121,296 |
| 2024-06-14 | 10.25 | 10.41 | 10.1 | 10.34 | +0.39% | 20,742 | 21,347,754 |
| 2024-06-13 | 10.3 | 10.41 | 10.2 | 10.3 | -0.1% | 24,315 | 25,071,570 |
| 2024-06-12 | 10.09 | 10.44 | 10 | 10.31 | +2.08% | 34,756 | 35,728,464 |
| 2024-06-11 | 9.89 | 10.16 | 9.6 | 10.1 | +1.51% | 27,776 | 27,526,770 |
| 2024-06-07 | 9.7 | 10.03 | 9.7 | 9.95 | +3.86% | 41,509 | 41,042,465 |
| 2024-06-06 | 10.34 | 10.54 | 9.45 | 9.58 | -7.35% | 66,431 | 65,452,322 |
| 2024-06-05 | 10.84 | 10.85 | 10.27 | 10.34 | -4.17% | 54,156 | 56,455,469 |
| 2024-06-04 | 10.86 | 10.93 | 10.33 | 10.79 | +0.47% | 60,185 | 64,066,599 |
| 2024-06-03 | 11.21 | 11.3 | 10.67 | 10.74 | -6.28% | 94,369 | 102,990,009 |
| 2024-05-31 | 10.94 | 11.68 | 10.84 | 11.46 | +4.85% | 121,426 | 136,775,967 |
| 2024-05-30 | 11.19 | 11.29 | 10.81 | 10.93 | -4.62% | 94,812 | 104,134,104 |
| 2024-05-29 | 10.61 | 11.63 | 10.58 | 11.46 | +6.51% | 149,779 | 168,207,006 |
| 2024-05-28 | 10.21 | 11.18 | 10.13 | 10.76 | +5.28% | 86,071 | 91,991,294 |
| 2024-05-27 | 10.17 | 10.3 | 10.02 | 10.22 | +0.1% | 20,124 | 20,381,600 |
| 2024-05-24 | 10.23 | 10.35 | 10.15 | 10.21 | -0.29% | 23,113 | 23,672,869 |
| 2024-05-23 | 10.38 | 10.38 | 10.15 | 10.24 | -2.01% | 23,073 | 23,649,758 |
| 2024-05-22 | 10.47 | 10.49 | 10.32 | 10.45 | 0% | 21,931 | 22,833,578 |
| 2024-05-21 | 10.72 | 10.75 | 10.41 | 10.45 | -2.79% | 32,998 | 34,656,896 |
| 2024-05-20 | 10.38 | 10.79 | 10.36 | 10.75 | +3.56% | 50,555 | 53,802,785 |
| 2024-05-17 | 10.18 | 10.38 | 10.11 | 10.38 | +1.76% | 24,965 | 25,694,371 |
| 2024-05-16 | 10.19 | 10.41 | 10.15 | 10.2 | +0.69% | 24,990 | 25,678,881 |
| 2024-05-15 | 10.22 | 10.34 | 10.09 | 10.13 | -0.98% | 20,770 | 21,214,824 |
| 2024-05-14 | 10.16 | 10.26 | 10.09 | 10.23 | +0.69% | 26,514 | 26,946,547 |
| 2024-05-13 | 10.37 | 10.37 | 10.03 | 10.16 | -2.31% | 28,533 | 28,993,610 |
| 2024-05-10 | 10.61 | 10.78 | 10.35 | 10.4 | -1.79% | 33,141 | 34,699,474 |
| 2024-05-09 | 10.21 | 10.65 | 10.21 | 10.59 | +3.02% | 35,151 | 37,008,654 |
| 2024-05-08 | 10.33 | 10.46 | 10.2 | 10.28 | -0.48% | 37,400 | 38,675,446 |
| 2024-05-07 | 10.2 | 10.37 | 10.18 | 10.33 | +0.98% | 32,542 | 33,478,711 |
| 2024-05-06 | 10.01 | 10.28 | 10 | 10.23 | +3.86% | 34,731 | 35,214,338 |
| 2024-04-30 | 9.89 | 10.07 | 9.71 | 9.85 | -0.61% | 27,727 | 27,342,952 |
| 2024-04-29 | 9.69 | 9.96 | 9.62 | 9.91 | +3.12% | 32,516 | 32,055,059 |
| 2024-04-26 | 9.51 | 9.66 | 9.34 | 9.61 | +1.16% | 32,951 | 31,432,352 |
| 2024-04-25 | 9.56 | 9.6 | 9.4 | 9.5 | -0.42% | 30,101 | 28,624,058 |
| 2024-04-24 | 8.96 | 9.69 | 8.96 | 9.54 | +7.07% | 58,697 | 54,539,095 |
| 2024-04-23 | 9 | 9.14 | 8.9 | 8.91 | -1.98% | 45,787 | 41,223,331 |
| 2024-04-22 | 9.35 | 9.35 | 8.99 | 9.09 | -5.51% | 58,829 | 53,652,454 |
| 2024-04-19 | 9.58 | 9.94 | 9.47 | 9.62 | +0.31% | 31,012 | 29,911,338 |
| 2024-04-18 | 9.71 | 9.84 | 9.41 | 9.59 | -1.74% | 40,134 | 38,793,297 |
| 2024-04-17 | 8.9 | 9.76 | 8.9 | 9.76 | +11.93% | 51,081 | 48,451,049 |
| 2024-04-16 | 9.75 | 9.9 | 8.72 | 8.72 | -12.19% | 64,524 | 58,550,063 |
| 2024-04-15 | 10.58 | 10.83 | 9.71 | 9.93 | -6.59% | 72,973 | 73,378,735 |
| 2024-04-12 | 10.43 | 10.95 | 10.35 | 10.63 | +3.1% | 68,920 | 73,742,222 |
| 2024-04-11 | 10.28 | 10.68 | 10.1 | 10.31 | -0.39% | 47,546 | 49,360,154 |
| 2024-04-10 | 10.76 | 10.77 | 10.14 | 10.35 | -3.72% | 63,045 | 65,499,755 |
| 2024-04-09 | 10.66 | 10.93 | 10.46 | 10.75 | -0.92% | 73,780 | 78,630,483 |
| 2024-04-08 | 11.1 | 11.1 | 10.54 | 10.85 | -4.99% | 112,947 | 122,099,822 |
| 2024-04-03 | 10.67 | 11.49 | 10.5 | 11.42 | +7.43% | 122,635 | 135,605,168 |
| 2024-04-02 | 10.4 | 10.87 | 10.34 | 10.63 | +2.02% | 47,150 | 50,165,419 |
| 2024-04-01 | 10.3 | 10.47 | 10.22 | 10.42 | +2.56% | 37,061 | 38,411,153 |
| 2024-03-29 | 9.85 | 10.16 | 9.82 | 10.16 | +3.46% | 33,512 | 33,683,207 |
| 2024-03-28 | 9.53 | 9.95 | 9.5 | 9.82 | +3.15% | 33,457 | 32,708,308 |
| 2024-03-27 | 9.94 | 9.94 | 9.51 | 9.52 | -3.84% | 28,038 | 27,130,530 |
| 2024-03-26 | 9.84 | 10.06 | 9.67 | 9.9 | +0.61% | 28,820 | 28,439,075 |
| 2024-03-25 | 10.24 | 10.28 | 9.8 | 9.84 | -4% | 39,863 | 39,995,409 |
| 2024-03-22 | 10.51 | 10.59 | 10.17 | 10.25 | -2.47% | 34,183 | 35,278,514 |
| 2024-03-21 | 10.55 | 10.62 | 10.22 | 10.51 | -0.28% | 38,742 | 40,379,347 |
| 2024-03-20 | 10.48 | 10.54 | 10.31 | 10.54 | +1.05% | 30,564 | 31,925,412 |
| 2024-03-19 | 10.51 | 10.66 | 10.37 | 10.43 | -0.76% | 45,034 | 47,266,210 |
| 2024-03-18 | 10.23 | 10.56 | 10.19 | 10.51 | +2.94% | 49,711 | 51,578,588 |
| 2024-03-15 | 9.95 | 10.24 | 9.87 | 10.21 | +2.61% | 44,086 | 44,544,848 |
| 2024-03-14 | 10.01 | 10.23 | 9.8 | 9.95 | -0.6% | 47,001 | 47,178,778 |
| 2024-03-13 | 9.74 | 10.18 | 9.74 | 10.01 | +2.04% | 59,216 | 59,179,830 |
| 2024-03-12 | 9.76 | 9.93 | 9.6 | 9.81 | +0.51% | 48,912 | 47,799,228 |
| 2024-03-11 | 9.7 | 9.77 | 9.52 | 9.76 | +0.41% | 44,472 | 42,927,468 |
| 2024-03-08 | 9.85 | 9.91 | 9.51 | 9.72 | -2.7% | 66,508 | 64,311,333 |
| 2024-03-07 | 9.48 | 10.4 | 9.43 | 9.99 | +6.05% | 100,129 | 99,723,401 |
| 2024-03-06 | 9.25 | 9.55 | 9.2 | 9.42 | +1.73% | 28,128 | 26,349,931 |
| 2024-03-05 | 9.41 | 9.53 | 9.21 | 9.26 | -2.11% | 32,385 | 30,335,524 |
| 2024-03-04 | 9.4 | 9.53 | 9.12 | 9.46 | +0.42% | 42,162 | 39,396,348 |
| 2024-03-01 | 9.34 | 9.48 | 9.26 | 9.42 | +0.64% | 40,427 | 37,893,148 |
| 2024-02-29 | 8.8 | 9.38 | 8.75 | 9.36 | +4.7% | 57,244 | 52,481,588 |
| 2024-02-28 | 10.15 | 10.29 | 8.92 | 8.94 | -11.75% | 93,123 | 88,780,608 |
| 2024-02-27 | 9.77 | 10.15 | 9.63 | 10.13 | +3.58% | 43,231 | 43,294,546 |
| 2024-02-26 | 9.6 | 10.02 | 9.52 | 9.78 | +2.09% | 46,036 | 44,827,199 |
| 2024-02-23 | 9.15 | 9.59 | 9.12 | 9.58 | +5.04% | 44,013 | 41,116,033 |
| 2024-02-22 | 8.8 | 9.22 | 8.8 | 9.12 | +3.64% | 44,696 | 40,274,739 |
| 2024-02-21 | 8.49 | 9.19 | 8.41 | 8.8 | +3.53% | 53,401 | 47,413,319 |
| 2024-02-20 | 8.36 | 8.55 | 8.17 | 8.5 | +1.07% | 37,810 | 31,771,990 |
| 2024-02-19 | 8.01 | 8.71 | 8.01 | 8.41 | +5.79% | 80,681 | 68,255,333 |
| 2024-02-08 | 7.12 | 7.97 | 6.98 | 7.95 | +12.45% | 80,886 | 60,666,177 |
| 2024-02-07 | 7.96 | 7.96 | 6.91 | 7.07 | -8.89% | 85,270 | 62,738,037 |
| 2024-02-06 | 7.35 | 8.06 | 6.8 | 7.76 | +1.97% | 85,089 | 62,323,297 |
| 2024-02-05 | 8.79 | 8.8 | 7.27 | 7.61 | -13.91% | 87,956 | 68,419,422 |
| 2024-02-02 | 9.7 | 9.75 | 8.52 | 8.84 | -6.95% | 45,152 | 41,042,359 |
| 2024-02-01 | 9.64 | 9.64 | 9.09 | 9.5 | -1.76% | 36,935 | 34,629,827 |
| 2024-01-31 | 10.35 | 10.41 | 9.6 | 9.67 | -6.93% | 38,902 | 38,449,857 |
| 2024-01-30 | 10.74 | 10.94 | 10.35 | 10.39 | -4.68% | 29,679 | 31,503,617 |
| 2024-01-29 | 11.35 | 11.39 | 10.86 | 10.9 | -3.71% | 26,605 | 29,468,669 |
| 2024-01-26 | 11.45 | 11.7 | 11.23 | 11.32 | -0.96% | 34,128 | 39,036,373 |
| 2024-01-25 | 10.72 | 11.43 | 10.72 | 11.43 | +6.42% | 52,485 | 58,572,451 |
| 2024-01-24 | 10.89 | 11.01 | 10.3 | 10.74 | -0.19% | 37,283 | 39,634,785 |
| 2024-01-23 | 11.05 | 11.11 | 10.55 | 10.76 | -1.01% | 41,244 | 44,461,667 |
| 2024-01-22 | 11.64 | 11.76 | 10.81 | 10.87 | -7.49% | 32,086 | 36,193,232 |
| 2024-01-19 | 12.04 | 12.04 | 11.69 | 11.75 | -1.67% | 28,161 | 33,273,181 |
| 2024-01-18 | 12.4 | 12.46 | 11.66 | 11.95 | -4.02% | 40,938 | 49,105,612 |
| 2024-01-17 | 12.8 | 12.8 | 12.42 | 12.45 | -2.12% | 22,191 | 28,068,103 |
| 2024-01-16 | 12.95 | 13.06 | 12.52 | 12.72 | -1.47% | 23,711 | 30,225,961 |
| 2024-01-15 | 13.09 | 13.09 | 12.82 | 12.91 | -0.77% | 17,417 | 22,471,098 |
| 2024-01-12 | 13.27 | 13.27 | 12.98 | 13.01 | -1.06% | 19,914 | 26,120,532 |
| 2024-01-11 | 12.98 | 13.22 | 12.92 | 13.15 | +1.31% | 20,251 | 26,485,670 |
| 2024-01-10 | 13.05 | 13.31 | 12.84 | 12.98 | -0.23% | 33,742 | 44,102,892 |
| 2024-01-09 | 12.85 | 13.09 | 12.79 | 13.01 | +1.48% | 27,454 | 35,622,672 |
| 2024-01-08 | 13.22 | 13.22 | 12.77 | 12.82 | -2.58% | 24,202 | 31,277,507 |
| 2024-01-05 | 13.49 | 13.6 | 13.02 | 13.16 | -2.16% | 28,307 | 37,479,676 |
| 2024-01-04 | 13.53 | 13.61 | 13.37 | 13.45 | -0.22% | 23,695 | 31,882,794 |
| 2024-01-03 | 13.47 | 13.63 | 13.34 | 13.48 | -0.3% | 36,982 | 49,742,904 |
| 2024-01-02 | 13.22 | 13.62 | 13.2 | 13.52 | +3.05% | 42,469 | 57,290,636 |
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：