股票概览
9.35
-3.81%
-0.37
9.82
开盘价
9.84
最高价
9.31
最低价
242,464
成交量
数据更新至: 2024-12-31
技术指标
9.60
MA5 (5日均线)
9.75
MA10 (10日均线)
10.17
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 | 9.82 | 9.84 | 9.31 | 9.35 | -3.81% | 242,464 | 231,430,646 |
| 2024-12-30 | 9.68 | 9.79 | 9.48 | 9.72 | -0.1% | 207,294 | 200,083,873 |
| 2024-12-27 | 9.59 | 9.85 | 9.56 | 9.73 | +1.25% | 197,707 | 192,375,011 |
| 2024-12-26 | 9.56 | 9.72 | 9.56 | 9.61 | +0.1% | 146,441 | 141,243,448 |
| 2024-12-25 | 9.82 | 9.83 | 9.5 | 9.6 | -2.04% | 199,662 | 191,815,478 |
| 2024-12-24 | 9.76 | 9.86 | 9.63 | 9.8 | +0.82% | 224,946 | 219,307,512 |
| 2024-12-23 | 9.97 | 10.02 | 9.7 | 9.72 | -2.9% | 285,384 | 281,227,655 |
| 2024-12-20 | 10 | 10.17 | 9.93 | 10.01 | +0.5% | 234,712 | 235,786,754 |
| 2024-12-19 | 9.85 | 10.03 | 9.79 | 9.96 | 0% | 205,456 | 203,851,990 |
| 2024-12-18 | 9.96 | 10.2 | 9.87 | 9.96 | +0.4% | 224,309 | 225,327,948 |
| 2024-12-17 | 10.11 | 10.19 | 9.86 | 9.92 | -2.75% | 299,062 | 298,826,610 |
| 2024-12-16 | 10.43 | 10.56 | 10.13 | 10.2 | -3.41% | 355,614 | 365,412,907 |
| 2024-12-13 | 10.5 | 10.81 | 10.32 | 10.56 | -0.28% | 553,236 | 586,296,805 |
| 2024-12-12 | 10.5 | 10.61 | 10.26 | 10.59 | +0.67% | 412,979 | 429,733,802 |
| 2024-12-11 | 10.6 | 10.71 | 10.39 | 10.52 | -0.85% | 437,560 | 461,657,630 |
| 2024-12-10 | 11.1 | 11.13 | 10.6 | 10.61 | -1.12% | 375,957 | 406,895,031 |
| 2024-12-09 | 11.03 | 11.03 | 10.63 | 10.73 | -2.9% | 300,021 | 323,882,287 |
| 2024-12-06 | 10.98 | 11.15 | 10.87 | 11.05 | +0.73% | 304,124 | 335,600,942 |
| 2024-12-05 | 10.72 | 11.02 | 10.72 | 10.97 | +1.2% | 225,178 | 246,240,700 |
| 2024-12-04 | 11.13 | 11.13 | 10.78 | 10.84 | -2.87% | 278,785 | 304,812,717 |
| 2024-12-03 | 11.1 | 11.28 | 10.94 | 11.16 | +0.18% | 309,123 | 343,860,491 |
| 2024-12-02 | 10.8 | 11.19 | 10.74 | 11.14 | +3.24% | 381,033 | 419,923,364 |
| 2024-11-29 | 10.65 | 10.86 | 10.49 | 10.79 | +1.12% | 305,908 | 327,214,979 |
| 2024-11-28 | 10.75 | 10.95 | 10.64 | 10.67 | -0.56% | 309,109 | 334,541,992 |
| 2024-11-27 | 10.61 | 10.74 | 10.3 | 10.73 | +0.94% | 320,021 | 335,881,623 |
| 2024-11-26 | 10.69 | 10.98 | 10.59 | 10.63 | -0.28% | 243,619 | 261,810,271 |
| 2024-11-25 | 10.9 | 10.99 | 10.42 | 10.66 | -2.11% | 360,611 | 383,746,709 |
| 2024-11-22 | 11.2 | 11.31 | 10.88 | 10.89 | -2.51% | 381,299 | 425,261,633 |
| 2024-11-21 | 11.29 | 11.4 | 11.06 | 11.17 | -3.21% | 432,990 | 484,356,204 |
| 2024-11-20 | 10.9 | 11.55 | 10.79 | 11.54 | +5.77% | 482,361 | 544,769,460 |
| 2024-11-19 | 10.69 | 10.92 | 10.55 | 10.91 | +2.15% | 371,298 | 398,351,034 |
| 2024-11-18 | 11.32 | 11.38 | 10.6 | 10.68 | -5.07% | 526,303 | 572,056,043 |
| 2024-11-15 | 11.81 | 12.02 | 11.2 | 11.25 | -6.09% | 680,489 | 788,762,114 |
| 2024-11-14 | 12.25 | 12.47 | 11.97 | 11.98 | -1.4% | 553,248 | 677,822,161 |
| 2024-11-13 | 12.01 | 12.3 | 11.85 | 12.15 | +0.41% | 483,925 | 583,692,586 |
| 2024-11-12 | 12.55 | 12.67 | 11.95 | 12.1 | -3.35% | 756,132 | 926,752,921 |
| 2024-11-11 | 12.7 | 12.74 | 12.2 | 12.52 | -3.69% | 895,308 | 1,118,952,907 |
| 2024-11-08 | 14 | 14 | 12.41 | 13 | -4.34% | 1,722,036 | 2,248,297,480 |
| 2024-11-07 | 13.01 | 13.88 | 12.96 | 13.59 | +2.41% | 969,277 | 1,313,280,130 |
| 2024-11-06 | 13 | 13.74 | 12.98 | 13.27 | +2% | 1,081,054 | 1,442,265,766 |
| 2024-11-05 | 13.09 | 13.18 | 12.44 | 13.01 | +2.76% | 1,272,156 | 1,637,069,891 |
| 2024-11-04 | 10.99 | 12.66 | 10.99 | 12.66 | +9.99% | 1,168,680 | 1,422,532,644 |
| 2024-11-01 | 12.4 | 12.47 | 11.51 | 11.51 | -10.01% | 1,138,233 | 1,347,897,306 |
| 2024-10-31 | 13.1 | 13.63 | 12.71 | 12.79 | -1.62% | 1,446,858 | 1,889,441,258 |
| 2024-10-30 | 12.29 | 13.34 | 11.94 | 13 | +3.83% | 1,466,754 | 1,862,644,578 |
| 2024-10-29 | 13.92 | 14.27 | 12.51 | 12.52 | -6.01% | 2,131,160 | 2,838,585,398 |
| 2024-10-28 | 12.11 | 13.32 | 11.94 | 13.32 | +9.99% | 1,647,905 | 2,128,490,144 |
| 2024-10-25 | 11.39 | 12.12 | 11.2 | 12.11 | +8.71% | 1,226,631 | 1,440,875,311 |
| 2024-10-24 | 10.7 | 11.81 | 10.65 | 11.14 | +2.48% | 1,266,730 | 1,426,869,618 |
| 2024-10-23 | 10.15 | 11.24 | 10.15 | 10.87 | +6.36% | 1,478,146 | 1,621,180,023 |
| 2024-10-22 | 10.17 | 10.48 | 10 | 10.22 | -0.58% | 501,604 | 513,219,999 |
| 2024-10-21 | 9.9 | 10.39 | 9.87 | 10.28 | +3.32% | 718,837 | 735,500,217 |
| 2024-10-18 | 9.52 | 10.06 | 9.35 | 9.95 | +2.9% | 764,083 | 747,221,495 |
| 2024-10-17 | 10 | 10.09 | 9.62 | 9.67 | -2.72% | 558,665 | 549,343,913 |
| 2024-10-16 | 9.43 | 9.99 | 9.39 | 9.94 | +3.65% | 635,618 | 625,453,473 |
| 2024-10-15 | 9.51 | 9.95 | 9.35 | 9.59 | +0.52% | 569,161 | 552,639,356 |
| 2024-10-14 | 9.09 | 9.78 | 8.96 | 9.54 | +6.12% | 540,991 | 505,799,752 |
| 2024-10-11 | 9.22 | 9.29 | 8.92 | 8.99 | -3.23% | 390,049 | 354,443,677 |
| 2024-10-10 | 9.69 | 9.8 | 9.06 | 9.29 | -2.21% | 558,043 | 526,320,655 |
| 2024-10-09 | 10.21 | 10.23 | 9.5 | 9.5 | -10.04% | 810,873 | 790,215,670 |
| 2024-10-08 | 11.02 | 11.02 | 9.85 | 10.56 | +5.39% | 1,140,299 | 1,202,987,859 |
| 2024-09-30 | 9.8 | 10.13 | 9.28 | 10.02 | +8.44% | 1,035,849 | 1,009,986,774 |
| 2024-09-27 | 9.03 | 9.28 | 8.87 | 9.24 | +3.01% | 561,572 | 509,906,708 |
| 2024-09-26 | 8.7 | 8.98 | 8.6 | 8.97 | +3.82% | 506,023 | 449,207,084 |
| 2024-09-25 | 8.63 | 9.04 | 8.61 | 8.64 | +0.93% | 616,139 | 542,503,371 |
| 2024-09-24 | 8.25 | 8.68 | 8.25 | 8.56 | +3.88% | 512,392 | 433,967,954 |
| 2024-09-23 | 8.46 | 8.49 | 8.21 | 8.24 | -3.85% | 489,331 | 406,660,611 |
| 2024-09-20 | 8.14 | 8.9 | 8.1 | 8.57 | +5.54% | 750,803 | 633,672,367 |
| 2024-09-19 | 8.05 | 8.24 | 7.93 | 8.12 | +0.87% | 475,584 | 384,883,231 |
| 2024-09-18 | 7.98 | 8.16 | 7.85 | 8.05 | +0.63% | 545,782 | 437,892,398 |
| 2024-09-13 | 7.79 | 8.39 | 7.71 | 8 | +2.7% | 945,091 | 759,772,096 |
| 2024-09-12 | 7.16 | 7.79 | 7.13 | 7.79 | +10.03% | 639,911 | 484,867,139 |
| 2024-09-11 | 7.2 | 7.22 | 7.05 | 7.08 | -2.07% | 104,875 | 74,522,275 |
| 2024-09-10 | 7.16 | 7.27 | 7.01 | 7.23 | +0.98% | 162,729 | 116,259,221 |
| 2024-09-09 | 7.11 | 7.27 | 7.03 | 7.16 | +0.42% | 132,094 | 94,588,178 |
| 2024-09-06 | 7.26 | 7.28 | 7.1 | 7.13 | -1.52% | 133,260 | 95,624,122 |
| 2024-09-05 | 7.28 | 7.37 | 7.21 | 7.24 | -0.55% | 148,483 | 107,960,194 |
| 2024-09-04 | 7.27 | 7.43 | 7.23 | 7.28 | -0.55% | 170,893 | 125,166,561 |
| 2024-09-03 | 7.23 | 7.38 | 7.19 | 7.32 | +1.24% | 124,888 | 91,090,317 |
| 2024-09-02 | 7.59 | 7.64 | 7.21 | 7.23 | -4.62% | 228,942 | 168,940,928 |
| 2024-08-30 | 7.27 | 7.7 | 7.26 | 7.58 | +4.12% | 259,575 | 196,325,933 |
| 2024-08-29 | 7.11 | 7.4 | 6.97 | 7.28 | +3.7% | 257,519 | 187,439,233 |
| 2024-08-28 | 7.09 | 7.23 | 7.01 | 7.02 | -1.82% | 136,663 | 97,193,767 |
| 2024-08-27 | 7.34 | 7.34 | 7.12 | 7.15 | -2.72% | 122,745 | 88,389,182 |
| 2024-08-26 | 7.24 | 7.39 | 7.16 | 7.35 | +1.94% | 130,524 | 95,199,724 |
| 2024-08-23 | 7.11 | 7.23 | 7.06 | 7.21 | +1.12% | 151,748 | 108,596,081 |
| 2024-08-22 | 7.23 | 7.28 | 7.11 | 7.13 | -1.25% | 145,176 | 104,233,238 |
| 2024-08-21 | 7.26 | 7.31 | 7.19 | 7.22 | -0.14% | 126,807 | 91,865,822 |
| 2024-08-20 | 7.43 | 7.51 | 7.2 | 7.23 | -3.21% | 204,416 | 148,951,164 |
| 2024-08-19 | 7.44 | 7.56 | 7.38 | 7.47 | -0.27% | 124,807 | 93,416,101 |
| 2024-08-16 | 7.61 | 7.65 | 7.46 | 7.49 | -1.83% | 133,829 | 100,862,824 |
| 2024-08-15 | 7.53 | 7.7 | 7.42 | 7.63 | +1.33% | 174,979 | 132,719,258 |
| 2024-08-14 | 7.69 | 7.74 | 7.53 | 7.53 | -1.83% | 142,918 | 108,901,997 |
| 2024-08-13 | 7.65 | 7.7 | 7.46 | 7.67 | +0.26% | 214,192 | 162,031,716 |
| 2024-08-12 | 7.95 | 7.99 | 7.6 | 7.65 | -3.77% | 241,557 | 187,148,908 |
| 2024-08-09 | 8.06 | 8.14 | 7.95 | 7.95 | -1.36% | 116,308 | 93,554,507 |
| 2024-08-08 | 8.04 | 8.14 | 7.91 | 8.06 | -0.37% | 154,899 | 124,152,773 |
| 2024-08-07 | 8.1 | 8.18 | 8.05 | 8.09 | -0.12% | 156,147 | 126,605,760 |
| 2024-08-06 | 8.07 | 8.15 | 7.9 | 8.1 | +2.4% | 195,031 | 156,343,100 |
| 2024-08-05 | 8.2 | 8.4 | 7.91 | 7.91 | -5.61% | 285,546 | 232,016,813 |
| 2024-08-02 | 8.22 | 8.6 | 8.19 | 8.38 | +0.72% | 287,654 | 241,825,460 |
| 2024-08-01 | 8.32 | 8.45 | 8.26 | 8.32 | +0.24% | 231,466 | 193,006,120 |
| 2024-07-31 | 7.9 | 8.33 | 7.9 | 8.3 | +4.67% | 309,810 | 254,041,176 |
| 2024-07-30 | 7.95 | 8.08 | 7.77 | 7.93 | -0.5% | 223,406 | 176,847,668 |
| 2024-07-29 | 8.14 | 8.18 | 7.96 | 7.97 | -2.09% | 218,784 | 175,536,509 |
| 2024-07-26 | 8.07 | 8.33 | 8.07 | 8.14 | +0.74% | 199,384 | 163,212,336 |
| 2024-07-25 | 8.11 | 8.24 | 7.92 | 8.08 | -2.3% | 309,235 | 249,224,277 |
| 2024-07-24 | 9.28 | 9.45 | 8.1 | 8.27 | -7.8% | 609,045 | 535,292,710 |
| 2024-07-23 | 9.34 | 9.34 | 8.96 | 8.97 | -3.86% | 241,796 | 219,609,804 |
| 2024-07-22 | 9.49 | 9.51 | 9.26 | 9.33 | -2.3% | 181,982 | 170,091,419 |
| 2024-07-19 | 9.26 | 9.9 | 9.18 | 9.55 | +2.69% | 306,332 | 293,507,172 |
| 2024-07-18 | 9.52 | 9.63 | 9.11 | 9.3 | -3.63% | 240,462 | 224,344,153 |
| 2024-07-17 | 9.89 | 9.92 | 9.59 | 9.65 | -2.72% | 155,472 | 151,201,615 |
| 2024-07-16 | 9.97 | 10.01 | 9.78 | 9.92 | -0.5% | 140,043 | 138,248,431 |
| 2024-07-15 | 10.2 | 10.22 | 9.91 | 9.97 | -2.06% | 133,132 | 133,336,730 |
| 2024-07-12 | 10.26 | 10.36 | 10.11 | 10.18 | -1.45% | 156,604 | 160,052,449 |
| 2024-07-11 | 10.38 | 10.47 | 10.28 | 10.33 | +1.67% | 180,258 | 186,708,359 |
| 2024-07-10 | 10.2 | 10.34 | 10.13 | 10.16 | -0.97% | 162,620 | 166,465,826 |
| 2024-07-09 | 9.69 | 10.33 | 9.68 | 10.26 | +5.02% | 325,964 | 328,679,365 |
| 2024-07-08 | 9.93 | 10.13 | 9.69 | 9.77 | -0.91% | 190,049 | 188,100,069 |
| 2024-07-05 | 9.65 | 9.93 | 9.52 | 9.86 | +1.44% | 188,345 | 183,762,043 |
| 2024-07-04 | 9.99 | 10.09 | 9.68 | 9.72 | -2.7% | 190,246 | 186,801,318 |
| 2024-07-03 | 10.09 | 10.24 | 9.92 | 9.99 | -1.19% | 186,801 | 187,540,782 |
| 2024-07-02 | 10.09 | 10.75 | 10.05 | 10.11 | +2.12% | 338,313 | 350,839,944 |
| 2024-07-01 | 10.28 | 10.42 | 9.7 | 9.9 | -5.17% | 361,189 | 360,880,950 |
| 2024-06-28 | 10.05 | 10.73 | 10.02 | 10.44 | +3.47% | 293,024 | 305,874,270 |
| 2024-06-27 | 10.36 | 10.44 | 10.06 | 10.09 | -3.54% | 207,616 | 212,637,111 |
| 2024-06-26 | 10.01 | 10.5 | 9.83 | 10.46 | +3.77% | 262,704 | 268,827,821 |
| 2024-06-25 | 10.48 | 10.57 | 10.02 | 10.08 | -2.98% | 340,327 | 347,614,574 |
| 2024-06-24 | 11.05 | 11.06 | 10.39 | 10.39 | -6.9% | 458,116 | 486,386,801 |
| 2024-06-21 | 10.88 | 11.2 | 10.75 | 11.16 | +2.29% | 378,580 | 419,175,264 |
| 2024-06-20 | 10.55 | 10.99 | 10.48 | 10.91 | +3.71% | 434,534 | 469,166,752 |
| 2024-06-19 | 10.62 | 10.8 | 10.47 | 10.52 | -0.75% | 371,523 | 395,408,626 |
| 2024-06-18 | 10.8 | 11.08 | 10.46 | 10.6 | +5.05% | 677,078 | 724,961,526 |
| 2024-06-17 | 9.82 | 10.27 | 9.8 | 10.09 | +1.51% | 263,943 | 266,462,273 |
| 2024-06-14 | 9.92 | 9.96 | 9.76 | 9.94 | +0.4% | 234,145 | 231,207,215 |
| 2024-06-13 | 9.74 | 10.01 | 9.68 | 9.9 | +1.64% | 323,587 | 318,167,881 |
| 2024-06-12 | 9.22 | 9.86 | 9.18 | 9.74 | +5.18% | 334,571 | 321,094,282 |
| 2024-06-11 | 9.4 | 9.46 | 9.19 | 9.26 | -3.04% | 257,299 | 239,558,673 |
| 2024-06-07 | 9.14 | 9.61 | 9.02 | 9.55 | +6.82% | 418,948 | 390,492,118 |
| 2024-06-06 | 9.36 | 9.39 | 8.86 | 8.94 | -3.97% | 428,140 | 385,465,807 |
| 2024-06-05 | 9.42 | 9.68 | 9.27 | 9.31 | -1.69% | 206,959 | 195,940,558 |
| 2024-06-04 | 9.56 | 9.56 | 9.25 | 9.47 | -1.25% | 309,854 | 291,213,064 |
| 2024-06-03 | 10.06 | 10.08 | 9.26 | 9.59 | -4.77% | 447,653 | 430,747,373 |
| 2024-05-31 | 10.16 | 10.19 | 10.06 | 10.07 | -0.69% | 126,897 | 128,301,216 |
| 2024-05-30 | 9.88 | 10.15 | 9.88 | 10.14 | +1% | 152,093 | 152,978,341 |
| 2024-05-29 | 10.08 | 10.14 | 10.01 | 10.04 | -0.4% | 117,738 | 118,619,184 |
| 2024-05-28 | 10.28 | 10.45 | 10.07 | 10.08 | -1.27% | 203,658 | 208,890,191 |
| 2024-05-27 | 10.1 | 10.26 | 9.93 | 10.21 | +0.49% | 195,110 | 196,343,864 |
| 2024-05-24 | 10.23 | 10.4 | 10.15 | 10.16 | -0.49% | 160,129 | 164,344,448 |
| 2024-05-23 | 10.55 | 10.58 | 10.19 | 10.21 | -3.95% | 226,127 | 233,011,078 |
| 2024-05-22 | 10.55 | 10.73 | 10.51 | 10.63 | +0.09% | 136,384 | 145,269,441 |
| 2024-05-21 | 10.8 | 10.93 | 10.57 | 10.62 | -1.94% | 189,261 | 202,626,454 |
| 2024-05-20 | 10.83 | 10.9 | 10.67 | 10.83 | -1.1% | 232,809 | 251,111,491 |
| 2024-05-17 | 10.62 | 10.96 | 10.56 | 10.95 | +3.2% | 224,086 | 241,061,182 |
| 2024-05-16 | 10.81 | 11.04 | 10.6 | 10.61 | -1.49% | 215,027 | 231,973,515 |
| 2024-05-15 | 10.55 | 10.91 | 10.39 | 10.77 | +1.03% | 240,145 | 257,279,748 |
| 2024-05-14 | 10.62 | 10.89 | 10.4 | 10.66 | +0.38% | 269,982 | 287,256,904 |
| 2024-05-13 | 11.09 | 11.09 | 10.58 | 10.62 | -4.84% | 317,743 | 341,091,229 |
| 2024-05-10 | 11.3 | 11.38 | 10.99 | 11.16 | -1.06% | 243,990 | 271,178,904 |
| 2024-05-09 | 11.31 | 11.41 | 11.24 | 11.28 | -0.53% | 215,781 | 244,363,142 |
| 2024-05-08 | 11.61 | 11.67 | 11.31 | 11.34 | -2.83% | 279,232 | 319,462,333 |
| 2024-05-07 | 11.59 | 11.82 | 11.54 | 11.67 | +1.21% | 276,184 | 323,062,675 |
| 2024-05-06 | 11.67 | 11.7 | 11.41 | 11.53 | -0.09% | 240,196 | 276,701,414 |
| 2024-04-30 | 11.51 | 11.68 | 11.3 | 11.54 | -1.79% | 413,577 | 475,664,394 |
| 2024-04-29 | 11.41 | 11.84 | 11.33 | 11.75 | +3.16% | 363,464 | 423,528,910 |
| 2024-04-26 | 10.76 | 11.42 | 10.74 | 11.39 | +5.95% | 416,499 | 466,130,920 |
| 2024-04-25 | 10.74 | 10.92 | 10.71 | 10.75 | -0.46% | 196,183 | 212,067,213 |
| 2024-04-24 | 10.63 | 10.85 | 10.62 | 10.8 | +1.41% | 233,383 | 250,851,612 |
| 2024-04-23 | 10.58 | 10.87 | 10.53 | 10.65 | +1.24% | 297,857 | 318,995,657 |
| 2024-04-22 | 10.5 | 10.79 | 10.4 | 10.52 | 0% | 251,604 | 266,247,245 |
| 2024-04-19 | 10.28 | 10.62 | 10.25 | 10.52 | +0.86% | 283,421 | 297,223,174 |
| 2024-04-18 | 10.5 | 10.66 | 10.4 | 10.43 | -1.79% | 334,804 | 352,449,283 |
| 2024-04-17 | 10.15 | 10.64 | 10.15 | 10.62 | +7.49% | 364,643 | 381,775,035 |
| 2024-04-16 | 10.55 | 10.59 | 9.8 | 9.88 | -6.88% | 467,409 | 473,690,816 |
| 2024-04-15 | 10.77 | 10.96 | 10.35 | 10.61 | -2.3% | 324,999 | 346,285,109 |
| 2024-04-12 | 10.68 | 10.93 | 10.66 | 10.86 | +1.69% | 272,757 | 295,099,890 |
| 2024-04-11 | 10.5 | 11.03 | 10.49 | 10.68 | +1.23% | 358,074 | 386,668,382 |
| 2024-04-10 | 11.21 | 11.21 | 10.49 | 10.55 | -6.72% | 592,974 | 636,245,094 |
| 2024-04-09 | 11.65 | 11.75 | 11.03 | 11.31 | -2.92% | 559,326 | 631,664,381 |
| 2024-04-08 | 12.09 | 12.14 | 11.63 | 11.65 | -5.44% | 407,256 | 483,681,218 |
| 2024-04-03 | 12 | 12.48 | 11.65 | 12.32 | +1.73% | 622,988 | 750,833,423 |
| 2024-04-02 | 11.99 | 12.39 | 11.87 | 12.11 | +0.41% | 482,819 | 584,778,566 |
| 2024-04-01 | 12 | 12.18 | 11.86 | 12.06 | +0.42% | 373,967 | 448,439,583 |
| 2024-03-29 | 11.8 | 12.12 | 11.78 | 12.01 | +1.09% | 450,513 | 539,765,044 |
| 2024-03-28 | 11.66 | 11.96 | 11.59 | 11.88 | +2.15% | 705,212 | 830,817,936 |
| 2024-03-27 | 11.68 | 11.97 | 11.52 | 11.63 | -0.6% | 482,212 | 567,004,490 |
| 2024-03-26 | 12 | 12.09 | 11.61 | 11.7 | -2.82% | 590,761 | 700,735,921 |
| 2024-03-25 | 12.55 | 12.62 | 11.99 | 12.04 | -3.91% | 534,832 | 658,069,355 |
| 2024-03-22 | 12.83 | 12.9 | 12.41 | 12.53 | -4.2% | 625,148 | 790,370,188 |
| 2024-03-21 | 13.18 | 13.34 | 12.68 | 13.08 | -0.83% | 610,011 | 793,026,531 |
| 2024-03-20 | 13.05 | 13.38 | 12.95 | 13.19 | +1.15% | 405,611 | 535,174,973 |
| 2024-03-19 | 12.81 | 13.35 | 12.77 | 13.04 | +1.01% | 523,980 | 684,294,078 |
| 2024-03-18 | 12.73 | 13.08 | 12.63 | 12.91 | +1.49% | 527,532 | 676,893,269 |
| 2024-03-15 | 12.51 | 12.79 | 12.45 | 12.72 | +1.35% | 470,294 | 594,600,006 |
| 2024-03-14 | 13 | 13.01 | 12.35 | 12.55 | -4.85% | 801,269 | 1,013,078,018 |
| 2024-03-13 | 13.57 | 13.86 | 12.88 | 13.19 | -2.94% | 815,741 | 1,089,320,747 |
| 2024-03-12 | 12.8 | 13.93 | 12.44 | 13.59 | +5.68% | 939,157 | 1,228,501,645 |
| 2024-03-11 | 12.6 | 13.47 | 12.13 | 12.86 | -0.16% | 793,831 | 1,017,631,302 |
| 2024-03-08 | 11.77 | 13.02 | 11.5 | 12.88 | +7.6% | 811,563 | 992,119,629 |
| 2024-03-07 | 11.26 | 12.39 | 11.24 | 11.97 | +5.84% | 844,828 | 993,128,402 |
| 2024-03-06 | 11.13 | 11.58 | 11.07 | 11.31 | +0.27% | 569,591 | 644,112,848 |
| 2024-03-05 | 11.02 | 11.66 | 10.93 | 11.28 | +1.71% | 870,108 | 980,841,619 |
| 2024-03-04 | 9.97 | 11.09 | 9.96 | 11.09 | +10.02% | 851,323 | 910,777,968 |
| 2024-03-01 | 10.01 | 10.16 | 9.86 | 10.08 | +0.2% | 361,428 | 361,172,067 |
| 2024-02-29 | 9.4 | 10.1 | 9.38 | 10.06 | +6.34% | 576,167 | 570,537,619 |
| 2024-02-28 | 10.31 | 10.42 | 9.43 | 9.46 | -8.16% | 825,785 | 825,486,285 |
| 2024-02-27 | 9.41 | 10.3 | 9.31 | 10.3 | +10.04% | 799,527 | 801,550,589 |
| 2024-02-26 | 9.52 | 9.52 | 9.27 | 9.36 | -2.3% | 404,547 | 380,823,067 |
| 2024-02-23 | 9.51 | 9.66 | 9.38 | 9.58 | +1.91% | 386,704 | 369,036,536 |
| 2024-02-22 | 8.99 | 9.55 | 8.95 | 9.4 | +4.79% | 397,776 | 370,336,972 |
| 2024-02-21 | 8.91 | 9.29 | 8.86 | 8.97 | -0.99% | 383,644 | 348,456,636 |
| 2024-02-20 | 8.82 | 9.13 | 8.71 | 9.06 | +1.91% | 334,896 | 301,001,476 |
| 2024-02-19 | 8.7 | 9.04 | 8.64 | 8.89 | +2.18% | 415,046 | 368,621,393 |
| 2024-02-08 | 8.22 | 8.77 | 7.91 | 8.7 | +8.07% | 571,326 | 475,472,772 |
| 2024-02-07 | 7.6 | 8.28 | 7.56 | 8.05 | +6.91% | 608,994 | 490,800,707 |
| 2024-02-06 | 6.96 | 7.78 | 6.7 | 7.53 | +3.58% | 478,196 | 345,208,420 |
| 2024-02-05 | 7.98 | 7.99 | 7.27 | 7.27 | -10.02% | 528,801 | 394,016,779 |
| 2024-02-02 | 8.7 | 8.8 | 7.8 | 8.08 | -6.7% | 609,967 | 497,991,561 |
| 2024-02-01 | 8.7 | 8.99 | 8.58 | 8.66 | -0.23% | 322,484 | 282,346,037 |
| 2024-01-31 | 8.89 | 9.1 | 8.61 | 8.68 | -3.56% | 294,833 | 260,821,582 |
| 2024-01-30 | 9.25 | 9.31 | 8.96 | 9 | -3.74% | 271,016 | 248,301,158 |
| 2024-01-29 | 9.46 | 9.7 | 9.29 | 9.35 | -1.79% | 379,075 | 359,741,087 |
| 2024-01-26 | 9.36 | 9.73 | 9.31 | 9.52 | +1.28% | 387,092 | 368,643,231 |
| 2024-01-25 | 8.81 | 9.42 | 8.81 | 9.4 | +6.33% | 428,959 | 393,995,451 |
| 2024-01-24 | 8.78 | 8.9 | 8.47 | 8.84 | +0.68% | 379,345 | 330,276,939 |
| 2024-01-23 | 8.74 | 8.95 | 8.53 | 8.78 | +3.05% | 463,656 | 403,475,317 |
| 2024-01-22 | 9.18 | 9.23 | 8.41 | 8.52 | -7.89% | 435,419 | 382,682,930 |
| 2024-01-19 | 9.21 | 9.47 | 9.19 | 9.25 | +0.22% | 236,272 | 219,988,207 |
| 2024-01-18 | 8.9 | 9.26 | 8.88 | 9.23 | 0% | 358,321 | 324,243,385 |
| 2024-01-17 | 9.37 | 9.59 | 9.23 | 9.23 | -1.6% | 233,418 | 219,785,062 |
| 2024-01-16 | 9.38 | 9.47 | 9.24 | 9.38 | -0.11% | 185,330 | 173,336,274 |
| 2024-01-15 | 9.4 | 9.52 | 9.16 | 9.39 | -1.68% | 236,427 | 221,467,529 |
| 2024-01-12 | 9.54 | 9.67 | 9.46 | 9.55 | +0.21% | 213,872 | 204,607,887 |
| 2024-01-11 | 9.11 | 9.62 | 9.11 | 9.53 | +3.59% | 291,199 | 273,689,998 |
| 2024-01-10 | 9.6 | 9.62 | 9.2 | 9.2 | -5.15% | 383,085 | 356,971,010 |
| 2024-01-09 | 9.95 | 9.96 | 9.42 | 9.7 | -1.02% | 333,212 | 322,320,109 |
| 2024-01-08 | 9.9 | 10.02 | 9.79 | 9.8 | -1.21% | 206,481 | 204,114,056 |
| 2024-01-05 | 10.43 | 10.47 | 9.9 | 9.92 | -5.88% | 436,746 | 440,387,231 |
| 2024-01-04 | 10.07 | 10.71 | 9.96 | 10.54 | +4.67% | 513,614 | 529,125,350 |
| 2024-01-03 | 10.14 | 10.24 | 9.93 | 10.07 | -1.66% | 337,277 | 338,884,893 |
| 2024-01-02 | 10.68 | 10.71 | 10 | 10.24 | -4.92% | 490,705 | 503,953,883 |
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：