股票概览
10.14
+2.22%
+0.22
10
开盘价
10.86
最高价
9.9
最低价
92,093
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
9.85
MA10 (10日均线)
10.05
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 | 10.86 | 9.9 | 10.14 | +2.22% | 92,093 | 94,945,566 |
| 2024-12-30 | 10.1 | 10.29 | 9.83 | 9.92 | -1.1% | 67,008 | 66,911,961 |
| 2024-12-27 | 9.45 | 10.24 | 9.38 | 10.03 | +6.48% | 103,905 | 103,122,647 |
| 2024-12-26 | 9.37 | 9.51 | 9.35 | 9.42 | +0.53% | 26,410 | 24,966,505 |
| 2024-12-25 | 9.6 | 9.62 | 9.26 | 9.37 | -2.6% | 36,972 | 34,679,676 |
| 2024-12-24 | 9.61 | 9.74 | 9.45 | 9.62 | -0.52% | 44,207 | 42,386,020 |
| 2024-12-23 | 10.19 | 10.25 | 9.65 | 9.67 | -5.1% | 66,059 | 65,309,819 |
| 2024-12-20 | 9.97 | 10.38 | 9.97 | 10.19 | +2.31% | 54,822 | 55,895,506 |
| 2024-12-19 | 10.07 | 10.16 | 9.84 | 9.96 | -1.78% | 50,064 | 49,868,972 |
| 2024-12-18 | 10.08 | 10.29 | 9.81 | 10.14 | +1.1% | 61,999 | 62,672,565 |
| 2024-12-17 | 10.54 | 10.6 | 9.99 | 10.03 | -5.91% | 98,408 | 100,382,710 |
| 2024-12-16 | 10.73 | 10.87 | 10.54 | 10.66 | -0.37% | 107,409 | 115,034,864 |
| 2024-12-13 | 11.1 | 11.3 | 10.64 | 10.7 | -4.46% | 174,005 | 188,783,825 |
| 2024-12-12 | 11.5 | 11.76 | 11.16 | 11.2 | +3.61% | 289,540 | 329,363,196 |
| 2024-12-11 | 10.81 | 10.81 | 10.81 | 10.81 | +9.97% | 25,678 | 27,758,275 |
| 2024-12-10 | 10.17 | 10.2 | 9.8 | 9.83 | -0.2% | 32,929 | 32,834,174 |
| 2024-12-09 | 9.86 | 10 | 9.74 | 9.85 | +0.31% | 37,302 | 36,693,901 |
| 2024-12-06 | 9.75 | 9.87 | 9.68 | 9.82 | +0.82% | 33,507 | 32,843,562 |
| 2024-12-05 | 9.84 | 9.94 | 9.67 | 9.74 | -1.32% | 49,476 | 48,198,460 |
| 2024-12-04 | 10.08 | 10.37 | 9.82 | 9.87 | -2.08% | 68,648 | 69,358,642 |
| 2024-12-03 | 9.95 | 10.13 | 9.85 | 10.08 | +1.51% | 53,190 | 53,360,018 |
| 2024-12-02 | 9.79 | 9.94 | 9.74 | 9.93 | +1.53% | 45,480 | 44,885,808 |
| 2024-11-29 | 9.58 | 9.8 | 9.58 | 9.78 | +1.35% | 51,171 | 49,747,184 |
| 2024-11-28 | 9.49 | 9.69 | 9.47 | 9.65 | +1.58% | 51,194 | 49,258,330 |
| 2024-11-27 | 9.47 | 9.6 | 9.2 | 9.5 | -0.63% | 37,891 | 35,402,075 |
| 2024-11-26 | 9.47 | 9.71 | 9.47 | 9.56 | +0.74% | 38,211 | 36,679,990 |
| 2024-11-25 | 9.19 | 9.62 | 9.19 | 9.49 | +2.93% | 43,805 | 41,286,809 |
| 2024-11-22 | 9.64 | 9.66 | 9.22 | 9.22 | -4.06% | 32,023 | 30,135,943 |
| 2024-11-21 | 9.47 | 9.75 | 9.44 | 9.61 | +1.16% | 38,243 | 36,704,638 |
| 2024-11-20 | 9.36 | 9.52 | 9.28 | 9.5 | +1.71% | 38,136 | 35,853,583 |
| 2024-11-19 | 9.31 | 9.44 | 9.14 | 9.34 | +0.32% | 31,485 | 29,195,751 |
| 2024-11-18 | 9.5 | 9.58 | 9.24 | 9.31 | -0.64% | 45,271 | 42,487,058 |
| 2024-11-15 | 9.44 | 9.7 | 9.37 | 9.37 | -0.74% | 59,455 | 56,617,699 |
| 2024-11-14 | 9.83 | 9.93 | 9.4 | 9.44 | -3.48% | 68,627 | 65,637,659 |
| 2024-11-13 | 9.8 | 10.09 | 9.56 | 9.78 | +2.52% | 110,428 | 108,636,994 |
| 2024-11-12 | 9.57 | 9.75 | 9.45 | 9.54 | +0.53% | 71,762 | 68,961,239 |
| 2024-11-11 | 9.56 | 9.56 | 9.32 | 9.49 | -1.04% | 63,007 | 59,388,229 |
| 2024-11-08 | 9.82 | 9.88 | 9.49 | 9.59 | -3.13% | 86,620 | 83,503,579 |
| 2024-11-07 | 9.41 | 10.09 | 9.32 | 9.9 | +5.21% | 106,644 | 104,372,438 |
| 2024-11-06 | 9.35 | 9.56 | 9.2 | 9.41 | +0.53% | 63,696 | 59,770,689 |
| 2024-11-05 | 9.4 | 9.47 | 9.27 | 9.36 | -0.74% | 66,763 | 62,431,346 |
| 2024-11-04 | 9.25 | 9.47 | 8.91 | 9.43 | +4.2% | 73,984 | 68,799,428 |
| 2024-11-01 | 9.11 | 9.35 | 9.01 | 9.05 | -1.84% | 75,594 | 69,199,750 |
| 2024-10-31 | 8.91 | 9.36 | 8.87 | 9.22 | +3.13% | 70,334 | 64,461,916 |
| 2024-10-30 | 8.82 | 9.05 | 8.82 | 8.94 | +1.13% | 40,734 | 36,374,111 |
| 2024-10-29 | 9.2 | 9.22 | 8.77 | 8.84 | -3.39% | 58,156 | 51,924,297 |
| 2024-10-28 | 8.8 | 9.15 | 8.8 | 9.15 | +4.33% | 61,316 | 55,307,361 |
| 2024-10-25 | 8.59 | 8.77 | 8.57 | 8.77 | +2.33% | 49,269 | 42,848,245 |
| 2024-10-24 | 8.54 | 8.63 | 8.51 | 8.57 | -0.12% | 29,914 | 25,654,952 |
| 2024-10-23 | 8.53 | 8.63 | 8.5 | 8.58 | +0.7% | 48,459 | 41,501,115 |
| 2024-10-22 | 8.36 | 8.6 | 8.36 | 8.52 | +1.07% | 47,354 | 40,211,540 |
| 2024-10-21 | 8.4 | 8.47 | 8.33 | 8.43 | +0.84% | 34,783 | 29,242,116 |
| 2024-10-18 | 8.2 | 8.45 | 8.16 | 8.36 | +1.95% | 42,580 | 35,379,176 |
| 2024-10-17 | 8.35 | 8.4 | 8.18 | 8.2 | -1.2% | 26,463 | 21,954,034 |
| 2024-10-16 | 8.24 | 8.35 | 8.21 | 8.3 | +0.36% | 25,489 | 21,123,598 |
| 2024-10-15 | 8.38 | 8.48 | 8.26 | 8.27 | -0.96% | 38,582 | 32,217,747 |
| 2024-10-14 | 8.28 | 8.43 | 8.23 | 8.35 | +1.46% | 35,201 | 29,313,641 |
| 2024-10-11 | 8.41 | 8.48 | 8.16 | 8.23 | -2.95% | 42,282 | 35,107,650 |
| 2024-10-10 | 8.35 | 8.63 | 8.35 | 8.48 | +2.29% | 64,444 | 54,945,782 |
| 2024-10-09 | 8.93 | 8.94 | 8.28 | 8.29 | -7.89% | 82,374 | 70,248,856 |
| 2024-10-08 | 9.58 | 9.67 | 8.65 | 9 | +2.27% | 93,940 | 86,055,790 |
| 2024-09-30 | 8.36 | 8.84 | 8.22 | 8.8 | +7.98% | 83,850 | 71,448,175 |
| 2024-09-27 | 8 | 8.15 | 7.92 | 8.15 | +3.3% | 35,642 | 28,610,709 |
| 2024-09-26 | 7.61 | 7.9 | 7.6 | 7.89 | +3.54% | 33,810 | 26,215,042 |
| 2024-09-25 | 7.63 | 7.76 | 7.61 | 7.62 | +0.53% | 34,108 | 26,203,602 |
| 2024-09-24 | 7.36 | 7.59 | 7.33 | 7.58 | +3.69% | 37,846 | 28,297,280 |
| 2024-09-23 | 7.24 | 7.34 | 7.22 | 7.31 | +0.41% | 20,084 | 14,674,710 |
| 2024-09-20 | 7.26 | 7.31 | 7.23 | 7.28 | 0% | 15,302 | 11,122,745 |
| 2024-09-19 | 7.09 | 7.39 | 7.09 | 7.28 | +3.26% | 36,712 | 26,618,428 |
| 2024-09-18 | 7.16 | 7.18 | 6.98 | 7.05 | -1.67% | 22,922 | 16,166,729 |
| 2024-09-13 | 7.25 | 7.3 | 7.16 | 7.17 | -1.1% | 17,878 | 12,908,120 |
| 2024-09-12 | 7.22 | 7.33 | 7.19 | 7.25 | +0.83% | 36,514 | 26,516,874 |
| 2024-09-11 | 7.26 | 7.29 | 7.13 | 7.19 | -1.37% | 17,719 | 12,743,181 |
| 2024-09-10 | 7.3 | 7.42 | 7.18 | 7.29 | +0.83% | 22,866 | 16,636,871 |
| 2024-09-09 | 7.21 | 7.27 | 7.12 | 7.23 | 0% | 21,534 | 15,509,142 |
| 2024-09-06 | 7.32 | 7.37 | 7.21 | 7.23 | -1.5% | 26,069 | 18,950,265 |
| 2024-09-05 | 7.3 | 7.36 | 7.28 | 7.34 | +0.82% | 19,363 | 14,173,378 |
| 2024-09-04 | 7.42 | 7.42 | 7.26 | 7.28 | -2.02% | 27,326 | 20,019,042 |
| 2024-09-03 | 7.47 | 7.52 | 7.38 | 7.43 | -0.54% | 26,738 | 19,892,949 |
| 2024-09-02 | 7.59 | 7.67 | 7.47 | 7.47 | -1.97% | 31,305 | 23,645,576 |
| 2024-08-30 | 7.58 | 7.75 | 7.5 | 7.62 | +0.79% | 21,999 | 16,793,523 |
| 2024-08-29 | 7.46 | 7.57 | 7.44 | 7.56 | +0.4% | 17,290 | 12,983,883 |
| 2024-08-28 | 7.39 | 7.58 | 7.37 | 7.53 | +1.21% | 11,831 | 8,857,050 |
| 2024-08-27 | 7.58 | 7.63 | 7.4 | 7.44 | -1.85% | 12,106 | 9,061,611 |
| 2024-08-26 | 7.43 | 7.59 | 7.38 | 7.58 | +2.43% | 20,533 | 15,433,369 |
| 2024-08-23 | 7.46 | 7.58 | 7.35 | 7.4 | -2.12% | 27,153 | 20,201,341 |
| 2024-08-22 | 7.68 | 7.71 | 7.51 | 7.56 | -1.05% | 18,478 | 13,978,626 |
| 2024-08-21 | 7.6 | 7.7 | 7.58 | 7.64 | -0.26% | 17,805 | 13,618,442 |
| 2024-08-20 | 7.86 | 7.87 | 7.61 | 7.66 | -2.42% | 21,498 | 16,633,433 |
| 2024-08-19 | 7.82 | 7.9 | 7.8 | 7.85 | +0.26% | 12,141 | 9,540,044 |
| 2024-08-16 | 7.99 | 7.99 | 7.8 | 7.83 | -1.63% | 17,737 | 13,952,901 |
| 2024-08-15 | 7.93 | 7.99 | 7.82 | 7.96 | +0.76% | 14,591 | 11,562,228 |
| 2024-08-14 | 7.93 | 7.99 | 7.85 | 7.9 | -1.13% | 13,137 | 10,400,965 |
| 2024-08-13 | 8.01 | 8.08 | 7.85 | 7.99 | -0.37% | 22,353 | 17,772,203 |
| 2024-08-12 | 8.02 | 8.13 | 7.95 | 8.02 | -0.12% | 21,707 | 17,449,184 |
| 2024-08-09 | 8.15 | 8.18 | 8.03 | 8.03 | -1.35% | 23,795 | 19,239,368 |
| 2024-08-08 | 7.93 | 8.21 | 7.89 | 8.14 | +2.52% | 30,425 | 24,551,683 |
| 2024-08-07 | 8.03 | 8.04 | 7.89 | 7.94 | -1.24% | 16,691 | 13,271,506 |
| 2024-08-06 | 7.92 | 8.08 | 7.91 | 8.04 | +1.52% | 41,308 | 33,048,271 |
| 2024-08-05 | 8.1 | 8.23 | 7.9 | 7.92 | -2.58% | 25,923 | 20,856,777 |
| 2024-08-02 | 8.01 | 8.33 | 7.98 | 8.13 | +1.12% | 35,056 | 28,649,535 |
| 2024-08-01 | 8.16 | 8.17 | 8.01 | 8.04 | -0.74% | 25,275 | 20,395,759 |
| 2024-07-31 | 7.81 | 8.11 | 7.8 | 8.1 | +3.45% | 24,244 | 19,392,244 |
| 2024-07-30 | 7.7 | 7.85 | 7.61 | 7.83 | +2.22% | 21,079 | 16,348,496 |
| 2024-07-29 | 7.65 | 7.71 | 7.6 | 7.66 | +0.39% | 17,419 | 13,338,628 |
| 2024-07-26 | 7.5 | 7.67 | 7.5 | 7.63 | +1.6% | 19,951 | 15,168,262 |
| 2024-07-25 | 7.45 | 7.59 | 7.38 | 7.51 | +0.54% | 14,007 | 10,487,802 |
| 2024-07-24 | 7.55 | 7.57 | 7.42 | 7.47 | -1.19% | 17,438 | 13,047,943 |
| 2024-07-23 | 7.63 | 7.77 | 7.56 | 7.56 | -1.05% | 15,968 | 12,235,003 |
| 2024-07-22 | 7.59 | 7.68 | 7.49 | 7.64 | +0.92% | 19,554 | 14,862,271 |
| 2024-07-19 | 7.62 | 7.66 | 7.5 | 7.57 | -0.92% | 21,952 | 16,665,222 |
| 2024-07-18 | 7.64 | 7.67 | 7.47 | 7.64 | -1.16% | 30,113 | 22,777,023 |
| 2024-07-17 | 7.72 | 7.88 | 7.53 | 7.73 | +1.18% | 31,039 | 23,955,322 |
| 2024-07-16 | 7.75 | 7.75 | 7.59 | 7.64 | -1.16% | 16,327 | 12,472,036 |
| 2024-07-15 | 7.77 | 7.85 | 7.63 | 7.73 | -1.28% | 18,735 | 14,463,564 |
| 2024-07-12 | 7.85 | 8 | 7.76 | 7.83 | +0.26% | 27,810 | 21,907,082 |
| 2024-07-11 | 7.46 | 7.86 | 7.46 | 7.81 | +4.97% | 55,323 | 42,720,173 |
| 2024-07-10 | 7.68 | 7.69 | 7.35 | 7.44 | -7.69% | 69,540 | 51,903,170 |
| 2024-07-09 | 8 | 8.08 | 7.76 | 8.06 | +0.75% | 31,213 | 24,801,137 |
| 2024-07-08 | 8.3 | 8.32 | 7.94 | 8 | -3.73% | 28,501 | 22,977,846 |
| 2024-07-05 | 8.07 | 8.32 | 8.02 | 8.31 | +2.09% | 23,218 | 19,011,598 |
| 2024-07-04 | 8.47 | 8.51 | 8.09 | 8.14 | -4.01% | 29,599 | 24,372,756 |
| 2024-07-03 | 8.57 | 8.68 | 8.45 | 8.48 | -1.05% | 31,955 | 27,258,069 |
| 2024-07-02 | 8.37 | 8.57 | 8.3 | 8.57 | +2.76% | 34,483 | 29,280,540 |
| 2024-07-01 | 8.22 | 8.34 | 8.17 | 8.34 | +1.34% | 28,259 | 23,379,616 |
| 2024-06-28 | 8.15 | 8.31 | 8.1 | 8.23 | +1.48% | 27,847 | 22,882,738 |
| 2024-06-27 | 8.1 | 8.23 | 8.08 | 8.11 | +0.12% | 31,687 | 25,858,347 |
| 2024-06-26 | 8 | 8.11 | 7.84 | 8.1 | +2.02% | 24,957 | 19,937,813 |
| 2024-06-25 | 7.83 | 8.03 | 7.79 | 7.94 | +2.19% | 24,615 | 19,484,961 |
| 2024-06-24 | 8.04 | 8.04 | 7.71 | 7.77 | -3.72% | 33,838 | 26,440,170 |
| 2024-06-21 | 8 | 8.14 | 7.92 | 8.07 | +0.88% | 18,953 | 15,302,200 |
| 2024-06-20 | 8.22 | 8.25 | 7.99 | 8 | -2.2% | 24,532 | 19,824,765 |
| 2024-06-19 | 8.16 | 8.28 | 8.1 | 8.18 | +0.37% | 27,749 | 22,771,593 |
| 2024-06-18 | 8.13 | 8.19 | 8.06 | 8.15 | +0.87% | 18,885 | 15,368,578 |
| 2024-06-17 | 8.17 | 8.17 | 8.04 | 8.08 | -1.34% | 20,768 | 16,781,652 |
| 2024-06-14 | 8.19 | 8.26 | 8.09 | 8.19 | 0% | 20,666 | 16,869,462 |
| 2024-06-13 | 8.3 | 8.33 | 8.15 | 8.19 | -0.61% | 23,648 | 19,442,901 |
| 2024-06-12 | 8.11 | 8.26 | 8.09 | 8.24 | +1.48% | 24,580 | 20,168,491 |
| 2024-06-11 | 8.29 | 8.38 | 8.02 | 8.12 | -2.05% | 40,735 | 33,018,347 |
| 2024-06-07 | 7.89 | 8.32 | 7.89 | 8.29 | +5.87% | 48,960 | 40,014,723 |
| 2024-06-06 | 8.22 | 8.31 | 7.73 | 7.83 | -7.01% | 54,068 | 42,968,340 |
| 2024-06-05 | 8.79 | 8.79 | 8.41 | 8.42 | -3.33% | 31,640 | 26,974,949 |
| 2024-06-04 | 8.87 | 8.93 | 8.63 | 8.71 | -2.68% | 34,851 | 30,335,755 |
| 2024-06-03 | 9.12 | 9.27 | 8.87 | 8.95 | -1.86% | 45,017 | 40,766,328 |
| 2024-05-31 | 9.03 | 9.16 | 9.01 | 9.12 | +0.77% | 20,725 | 18,802,662 |
| 2024-05-30 | 9.16 | 9.25 | 9.03 | 9.05 | -1.74% | 21,871 | 19,918,999 |
| 2024-05-29 | 9.21 | 9.28 | 9.11 | 9.21 | 0% | 21,059 | 19,379,339 |
| 2024-05-28 | 9.37 | 9.4 | 9.16 | 9.21 | -2.33% | 26,251 | 24,236,542 |
| 2024-05-27 | 9.36 | 9.45 | 9.25 | 9.43 | +0.21% | 33,013 | 30,831,165 |
| 2024-05-24 | 9.34 | 9.52 | 9.32 | 9.41 | +0.53% | 32,625 | 30,761,670 |
| 2024-05-23 | 9.58 | 9.58 | 9.27 | 9.36 | -1.99% | 34,962 | 32,757,231 |
| 2024-05-22 | 9.61 | 9.65 | 9.45 | 9.55 | -0.62% | 34,945 | 33,288,800 |
| 2024-05-21 | 9.78 | 9.79 | 9.51 | 9.61 | -2.14% | 58,180 | 55,894,997 |
| 2024-05-20 | 9.65 | 9.87 | 9.57 | 9.82 | +1.76% | 51,430 | 50,295,052 |
| 2024-05-17 | 9.57 | 9.69 | 9.49 | 9.65 | +0.84% | 38,093 | 36,530,166 |
| 2024-05-16 | 9.63 | 9.75 | 9.52 | 9.57 | -0.52% | 46,459 | 44,810,621 |
| 2024-05-15 | 9.6 | 9.85 | 9.5 | 9.62 | +0.1% | 63,484 | 61,476,249 |
| 2024-05-14 | 9.39 | 9.63 | 9.34 | 9.61 | +3% | 51,823 | 49,317,439 |
| 2024-05-13 | 9.4 | 9.52 | 9.17 | 9.33 | -1.58% | 45,188 | 42,297,893 |
| 2024-05-10 | 9.51 | 9.65 | 9.41 | 9.48 | 0% | 43,195 | 41,080,476 |
| 2024-05-09 | 9.35 | 9.55 | 9.35 | 9.48 | +1.17% | 46,087 | 43,654,231 |
| 2024-05-08 | 9.4 | 9.61 | 9.32 | 9.37 | -0.32% | 61,929 | 58,447,686 |
| 2024-05-07 | 9.31 | 9.45 | 9.3 | 9.4 | +0.97% | 58,603 | 54,929,239 |
| 2024-05-06 | 9.17 | 9.34 | 9.15 | 9.31 | +1.75% | 67,240 | 62,221,111 |
| 2024-04-30 | 9.28 | 9.35 | 9.08 | 9.15 | -1.4% | 74,552 | 68,579,903 |
| 2024-04-29 | 9.27 | 9.35 | 9.15 | 9.28 | +0.43% | 97,869 | 90,484,370 |
| 2024-04-26 | 9.08 | 9.31 | 8.94 | 9.24 | +1.09% | 53,040 | 48,581,950 |
| 2024-04-25 | 9.1 | 9.15 | 8.97 | 9.14 | +1.11% | 36,779 | 33,380,389 |
| 2024-04-24 | 8.8 | 9.05 | 8.76 | 9.04 | +3.08% | 47,323 | 42,295,158 |
| 2024-04-23 | 8.75 | 8.99 | 8.74 | 8.77 | -0.79% | 46,255 | 40,963,896 |
| 2024-04-22 | 8.89 | 9.06 | 8.55 | 8.84 | -1.45% | 70,022 | 61,644,349 |
| 2024-04-19 | 9.21 | 9.29 | 8.86 | 8.97 | -1.75% | 62,576 | 56,300,803 |
| 2024-04-18 | 8.85 | 9.3 | 8.79 | 9.13 | +3.16% | 93,976 | 85,442,022 |
| 2024-04-17 | 8.3 | 8.95 | 8.3 | 8.85 | +8.32% | 84,258 | 73,145,969 |
| 2024-04-16 | 8.81 | 8.89 | 8.1 | 8.17 | -8.41% | 95,136 | 79,143,536 |
| 2024-04-15 | 9.38 | 9.49 | 8.74 | 8.92 | -5.01% | 100,521 | 90,823,765 |
| 2024-04-12 | 9.72 | 9.78 | 9.37 | 9.39 | -2.49% | 92,465 | 88,091,310 |
| 2024-04-11 | 9.6 | 10.05 | 9.51 | 9.63 | -1.23% | 122,582 | 119,592,295 |
| 2024-04-10 | 9.92 | 10.18 | 9.62 | 9.75 | +0.52% | 144,119 | 141,881,188 |
| 2024-04-09 | 9.42 | 9.88 | 9.35 | 9.7 | -3.87% | 205,438 | 197,684,400 |
| 2024-04-08 | 10.52 | 10.69 | 10.09 | 10.09 | -9.99% | 176,901 | 180,607,934 |
| 2024-04-03 | 10.56 | 12.14 | 10.32 | 11.21 | +1.54% | 405,682 | 464,142,986 |
| 2024-04-02 | 11.04 | 11.04 | 11.04 | 11.04 | +9.96% | 26,694 | 29,469,988 |
| 2024-04-01 | 10.03 | 10.04 | 10 | 10.04 | +9.97% | 55,282 | 55,480,821 |
| 2024-03-29 | 9.1 | 9.13 | 9.1 | 9.13 | +10% | 32,059 | 29,250,487 |
| 2024-03-28 | 8.16 | 8.38 | 8.1 | 8.3 | +1.72% | 38,372 | 31,749,151 |
| 2024-03-27 | 8.36 | 8.5 | 8.16 | 8.16 | -2.86% | 33,758 | 28,146,492 |
| 2024-03-26 | 8.27 | 8.46 | 8.18 | 8.4 | +1.69% | 38,833 | 32,384,368 |
| 2024-03-25 | 8.42 | 8.54 | 8.24 | 8.26 | -2.94% | 46,933 | 39,338,732 |
| 2024-03-22 | 8.73 | 8.73 | 8.4 | 8.51 | -1.85% | 42,348 | 36,202,910 |
| 2024-03-21 | 8.59 | 8.73 | 8.54 | 8.67 | +1.17% | 40,320 | 34,819,382 |
| 2024-03-20 | 8.37 | 8.68 | 8.36 | 8.57 | +2.02% | 46,652 | 39,819,896 |
| 2024-03-19 | 8.4 | 8.48 | 8.35 | 8.4 | +0.36% | 38,888 | 32,701,707 |
| 2024-03-18 | 8.24 | 8.38 | 8.2 | 8.37 | +2.07% | 42,713 | 35,368,579 |
| 2024-03-15 | 8.08 | 8.2 | 8.04 | 8.2 | +0.99% | 45,917 | 37,417,343 |
| 2024-03-14 | 8.11 | 8.15 | 7.95 | 8.12 | +0.12% | 44,177 | 35,651,790 |
| 2024-03-13 | 8.15 | 8.33 | 8 | 8.11 | -0.86% | 52,215 | 42,205,174 |
| 2024-03-12 | 8.05 | 8.19 | 7.97 | 8.18 | +2.25% | 50,367 | 40,753,352 |
| 2024-03-11 | 7.79 | 8.01 | 7.79 | 8 | +2.17% | 47,453 | 37,561,773 |
| 2024-03-08 | 7.72 | 7.86 | 7.67 | 7.83 | +2.09% | 50,115 | 38,996,902 |
| 2024-03-07 | 7.63 | 7.81 | 7.62 | 7.67 | +0.39% | 41,389 | 31,923,390 |
| 2024-03-06 | 7.53 | 7.71 | 7.52 | 7.64 | +1.19% | 36,874 | 28,101,067 |
| 2024-03-05 | 7.76 | 7.8 | 7.51 | 7.55 | -2.96% | 48,996 | 37,310,961 |
| 2024-03-04 | 7.95 | 8.02 | 7.67 | 7.78 | -2.14% | 54,424 | 42,443,485 |
| 2024-03-01 | 8.03 | 8.15 | 7.88 | 7.95 | -0.87% | 53,674 | 42,686,615 |
| 2024-02-29 | 7.77 | 8.02 | 7.63 | 8.02 | +2.69% | 76,096 | 60,036,831 |
| 2024-02-28 | 8.63 | 8.8 | 7.78 | 7.81 | -9.29% | 114,925 | 95,496,850 |
| 2024-02-27 | 8.37 | 8.61 | 8.25 | 8.61 | +2.62% | 58,405 | 49,749,553 |
| 2024-02-26 | 8.22 | 8.54 | 8.14 | 8.39 | +1.82% | 75,314 | 62,824,199 |
| 2024-02-23 | 8.02 | 8.27 | 7.97 | 8.24 | +3.13% | 60,550 | 49,052,121 |
| 2024-02-22 | 7.72 | 8.05 | 7.67 | 7.99 | +2.96% | 71,640 | 56,579,317 |
| 2024-02-21 | 7.41 | 7.95 | 7.4 | 7.76 | +3.19% | 89,882 | 69,540,447 |
| 2024-02-20 | 7.4 | 7.56 | 7.16 | 7.52 | +1.48% | 76,261 | 56,442,708 |
| 2024-02-19 | 7.17 | 7.41 | 7.1 | 7.41 | +3.35% | 116,464 | 84,724,492 |
| 2024-02-08 | 6.8 | 7.25 | 6.41 | 7.17 | +2.14% | 176,233 | 119,315,969 |
| 2024-02-07 | 7.81 | 7.81 | 7.02 | 7.02 | -10% | 132,234 | 93,450,559 |
| 2024-02-06 | 7.8 | 8.05 | 7.8 | 7.8 | -10.03% | 104,981 | 82,183,194 |
| 2024-02-05 | 9 | 9.2 | 8.67 | 8.67 | -9.97% | 34,475 | 30,130,355 |
| 2024-02-02 | 10.59 | 10.69 | 9.63 | 9.63 | -10% | 105,125 | 104,651,945 |
| 2024-02-01 | 10.56 | 11.54 | 10.05 | 10.7 | -1.83% | 156,432 | 170,496,365 |
| 2024-01-31 | 10.89 | 11.38 | 10.6 | 10.9 | -1.36% | 162,226 | 177,954,534 |
| 2024-01-30 | 10.84 | 11.38 | 10.3 | 11.05 | -1.6% | 170,963 | 188,310,911 |
| 2024-01-29 | 10.8 | 11.64 | 10.8 | 11.23 | +1.72% | 234,922 | 261,474,962 |
| 2024-01-26 | 12 | 12.54 | 10.69 | 11.04 | -3.16% | 293,468 | 342,016,971 |
| 2024-01-25 | 10.1 | 11.4 | 10.05 | 11.4 | +10.04% | 208,454 | 228,638,110 |
| 2024-01-24 | 9.45 | 10.36 | 9.42 | 10.36 | +9.98% | 100,894 | 100,778,436 |
| 2024-01-23 | 9.65 | 9.67 | 9.22 | 9.42 | -1.67% | 28,442 | 26,703,347 |
| 2024-01-22 | 10.29 | 10.29 | 9.47 | 9.58 | -6.9% | 32,214 | 31,840,977 |
| 2024-01-19 | 10.24 | 10.4 | 10.05 | 10.29 | +1.28% | 27,937 | 28,658,514 |
| 2024-01-18 | 10.41 | 10.46 | 9.92 | 10.16 | -2.59% | 26,725 | 27,052,571 |
| 2024-01-17 | 10.6 | 10.75 | 10.4 | 10.43 | -2.07% | 19,191 | 20,328,184 |
| 2024-01-16 | 10.69 | 10.83 | 10.46 | 10.65 | -0.37% | 19,340 | 20,465,046 |
| 2024-01-15 | 10.69 | 10.87 | 10.66 | 10.69 | -0.56% | 17,745 | 19,027,677 |
| 2024-01-12 | 10.76 | 11.05 | 10.71 | 10.75 | -0.83% | 27,775 | 30,145,330 |
| 2024-01-11 | 10.88 | 10.95 | 10.71 | 10.84 | +0.84% | 20,222 | 21,880,772 |
| 2024-01-10 | 10.79 | 10.86 | 10.66 | 10.75 | +0.19% | 14,639 | 15,768,799 |
| 2024-01-09 | 10.64 | 10.83 | 10.51 | 10.73 | +1.8% | 22,477 | 24,102,522 |
| 2024-01-08 | 10.68 | 10.77 | 10.51 | 10.54 | -1.22% | 19,233 | 20,423,935 |
| 2024-01-05 | 10.84 | 10.92 | 10.62 | 10.67 | -1.66% | 24,255 | 26,090,858 |
| 2024-01-04 | 10.86 | 11.01 | 10.78 | 10.85 | +0.28% | 28,745 | 31,322,735 |
| 2024-01-03 | 10.9 | 10.99 | 10.73 | 10.82 | -1.19% | 27,016 | 29,274,067 |
| 2024-01-02 | 10.69 | 11.02 | 10.66 | 10.95 | +2.43% | 46,730 | 50,931,856 |
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：