股票概览
10.32
-3.01%
-0.32
10.59
开盘价
10.63
最高价
10.31
最低价
45,522
成交量
数据更新至: 2024-12-31
技术指标
10.52
MA5 (5日均线)
10.62
MA10 (10日均线)
10.85
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 | 10.59 | 10.63 | 10.31 | 10.32 | -3.01% | 45,522 | 47,470,663 |
| 2024-12-30 | 10.8 | 10.9 | 10.54 | 10.64 | -1.21% | 57,751 | 61,916,154 |
| 2024-12-27 | 10.51 | 10.98 | 10.5 | 10.77 | +2.87% | 84,685 | 91,215,979 |
| 2024-12-26 | 10.4 | 10.69 | 10.38 | 10.47 | +0.77% | 52,264 | 55,118,159 |
| 2024-12-25 | 10.47 | 10.52 | 10.16 | 10.39 | -0.76% | 51,176 | 52,826,677 |
| 2024-12-24 | 10.55 | 10.67 | 10.31 | 10.47 | 0% | 45,309 | 47,332,851 |
| 2024-12-23 | 11.08 | 11.11 | 10.42 | 10.47 | -5.85% | 78,648 | 83,811,391 |
| 2024-12-20 | 10.74 | 11.28 | 10.63 | 11.12 | +2.39% | 82,142 | 90,103,810 |
| 2024-12-19 | 10.7 | 11.03 | 10.54 | 10.86 | +1.97% | 76,988 | 83,238,248 |
| 2024-12-18 | 10.43 | 10.76 | 10.35 | 10.65 | +2.11% | 46,846 | 49,646,832 |
| 2024-12-17 | 10.9 | 10.9 | 10.4 | 10.43 | -4.05% | 71,091 | 75,273,124 |
| 2024-12-16 | 11.06 | 11.18 | 10.82 | 10.87 | -1.72% | 49,099 | 53,799,768 |
| 2024-12-13 | 11.33 | 11.44 | 11.05 | 11.06 | -3.15% | 83,623 | 93,584,377 |
| 2024-12-12 | 11.41 | 11.55 | 11.24 | 11.42 | 0% | 86,308 | 98,125,059 |
| 2024-12-11 | 11.5 | 11.66 | 11.16 | 11.42 | -1.72% | 184,660 | 209,806,184 |
| 2024-12-10 | 11.14 | 11.97 | 10.92 | 11.62 | +6.8% | 235,560 | 269,522,967 |
| 2024-12-09 | 11.07 | 11.08 | 10.78 | 10.88 | -1.81% | 72,281 | 78,895,747 |
| 2024-12-06 | 11.24 | 11.27 | 10.86 | 11.08 | -1.07% | 81,735 | 90,098,788 |
| 2024-12-05 | 10.77 | 11.29 | 10.76 | 11.2 | +3.42% | 88,608 | 98,204,132 |
| 2024-12-04 | 11.04 | 11.05 | 10.76 | 10.83 | -1.55% | 68,083 | 74,330,780 |
| 2024-12-03 | 11.01 | 11.16 | 10.87 | 11 | -0.36% | 70,798 | 77,789,377 |
| 2024-12-02 | 10.69 | 11.14 | 10.62 | 11.04 | +3.27% | 108,444 | 118,671,266 |
| 2024-11-29 | 10.59 | 10.75 | 10.37 | 10.69 | +0.85% | 76,049 | 80,654,618 |
| 2024-11-28 | 10.6 | 10.83 | 10.57 | 10.6 | 0% | 64,603 | 69,070,271 |
| 2024-11-27 | 10.5 | 10.6 | 10.16 | 10.6 | +0.57% | 83,343 | 86,487,978 |
| 2024-11-26 | 10.84 | 10.91 | 10.47 | 10.54 | -2.68% | 58,883 | 62,804,245 |
| 2024-11-25 | 11.12 | 11.22 | 10.58 | 10.83 | -2.61% | 101,801 | 109,862,781 |
| 2024-11-22 | 11.57 | 11.71 | 11.11 | 11.12 | -2.54% | 155,541 | 177,560,601 |
| 2024-11-21 | 10.85 | 11.75 | 10.8 | 11.41 | +4.87% | 177,743 | 201,648,695 |
| 2024-11-20 | 10.49 | 11.06 | 10.43 | 10.88 | +3.72% | 75,149 | 81,016,496 |
| 2024-11-19 | 10.28 | 10.5 | 10.25 | 10.49 | +2.04% | 68,292 | 70,678,352 |
| 2024-11-18 | 10.38 | 10.57 | 10.18 | 10.28 | -1.53% | 68,683 | 71,085,814 |
| 2024-11-15 | 10.68 | 10.8 | 10.4 | 10.44 | -2.34% | 65,297 | 69,553,088 |
| 2024-11-14 | 11.14 | 11.15 | 10.66 | 10.69 | -4.21% | 99,142 | 107,632,343 |
| 2024-11-13 | 11.37 | 11.49 | 10.95 | 11.16 | -1.67% | 93,251 | 104,021,875 |
| 2024-11-12 | 11.71 | 11.85 | 11.26 | 11.35 | -2.32% | 114,188 | 131,750,799 |
| 2024-11-11 | 11.63 | 11.72 | 11.44 | 11.62 | +1.57% | 94,139 | 108,971,184 |
| 2024-11-08 | 11.33 | 11.6 | 11.29 | 11.44 | +1.6% | 120,618 | 138,070,395 |
| 2024-11-07 | 11.3 | 11.39 | 11 | 11.26 | -0.97% | 109,576 | 122,547,709 |
| 2024-11-06 | 11.51 | 11.68 | 11.28 | 11.37 | -0.7% | 106,869 | 122,042,474 |
| 2024-11-05 | 10.94 | 11.46 | 10.92 | 11.45 | +4.47% | 99,317 | 112,006,297 |
| 2024-11-04 | 10.66 | 11.06 | 10.6 | 10.96 | +1.76% | 78,675 | 85,831,948 |
| 2024-11-01 | 11.4 | 11.47 | 10.72 | 10.77 | -6.51% | 145,961 | 160,734,697 |
| 2024-10-31 | 11.6 | 11.69 | 11.34 | 11.52 | -0.52% | 142,744 | 163,800,988 |
| 2024-10-30 | 11.18 | 11.73 | 11.08 | 11.58 | +1.67% | 147,999 | 170,266,127 |
| 2024-10-29 | 11.55 | 12.03 | 11.29 | 11.39 | -0.87% | 190,090 | 221,481,776 |
| 2024-10-28 | 11.35 | 11.59 | 11.17 | 11.49 | +3.89% | 139,587 | 159,156,367 |
| 2024-10-25 | 10.78 | 11.28 | 10.59 | 11.06 | +2.69% | 156,825 | 171,606,627 |
| 2024-10-24 | 11.05 | 11.05 | 10.71 | 10.77 | -2.53% | 91,208 | 98,863,334 |
| 2024-10-23 | 10.66 | 11.24 | 10.63 | 11.05 | +2.79% | 156,475 | 172,466,615 |
| 2024-10-22 | 11.07 | 11.07 | 10.58 | 10.75 | -2.8% | 182,632 | 196,021,247 |
| 2024-10-21 | 10.32 | 11.28 | 10.32 | 11.06 | +7.9% | 280,214 | 308,411,650 |
| 2024-10-18 | 10.09 | 10.45 | 9.98 | 10.25 | +1.38% | 108,765 | 111,630,650 |
| 2024-10-17 | 10.16 | 10.46 | 10.07 | 10.11 | -0.69% | 99,078 | 101,377,973 |
| 2024-10-16 | 9.92 | 10.45 | 9.86 | 10.18 | +1.6% | 124,244 | 125,971,086 |
| 2024-10-15 | 9.86 | 10.23 | 9.79 | 10.02 | +0.4% | 92,331 | 92,837,994 |
| 2024-10-14 | 9.66 | 10 | 9.56 | 9.98 | +5.5% | 94,630 | 92,993,540 |
| 2024-10-11 | 9.97 | 9.97 | 9.33 | 9.46 | -5.68% | 128,405 | 123,672,933 |
| 2024-10-10 | 10.03 | 10.36 | 9.84 | 10.03 | +0.4% | 96,789 | 98,034,100 |
| 2024-10-09 | 10.73 | 10.73 | 9.98 | 9.99 | -7.07% | 111,122 | 114,274,036 |
| 2024-10-08 | 10.89 | 10.89 | 10.16 | 10.75 | +8.59% | 176,345 | 187,138,884 |
| 2024-09-30 | 9.46 | 9.95 | 9.27 | 9.9 | +7.84% | 129,172 | 124,901,844 |
| 2024-09-27 | 8.89 | 9.2 | 8.85 | 9.18 | +4.2% | 50,684 | 45,885,085 |
| 2024-09-26 | 8.58 | 8.82 | 8.56 | 8.81 | +2.2% | 51,004 | 44,532,388 |
| 2024-09-25 | 8.69 | 8.83 | 8.57 | 8.62 | -0.12% | 71,598 | 62,288,671 |
| 2024-09-24 | 8.56 | 8.66 | 8.43 | 8.63 | +0.82% | 72,232 | 61,852,783 |
| 2024-09-23 | 8.25 | 8.61 | 8.25 | 8.56 | +2.76% | 62,280 | 52,799,403 |
| 2024-09-20 | 8.22 | 8.42 | 8.19 | 8.33 | +1.22% | 50,884 | 42,174,175 |
| 2024-09-19 | 8.03 | 8.25 | 7.99 | 8.23 | +2.62% | 40,433 | 32,904,728 |
| 2024-09-18 | 8 | 8.07 | 7.88 | 8.02 | 0% | 27,625 | 22,029,425 |
| 2024-09-13 | 8.08 | 8.22 | 8.01 | 8.02 | -1.35% | 35,725 | 28,905,996 |
| 2024-09-12 | 8.01 | 8.22 | 8.01 | 8.13 | +1.12% | 33,674 | 27,472,720 |
| 2024-09-11 | 8.09 | 8.18 | 8 | 8.04 | -1.23% | 37,073 | 30,010,086 |
| 2024-09-10 | 8.46 | 8.47 | 8.03 | 8.14 | -3.78% | 86,479 | 70,769,863 |
| 2024-09-09 | 8.16 | 8.46 | 8.05 | 8.46 | +3.68% | 71,710 | 59,511,291 |
| 2024-09-06 | 8.26 | 8.29 | 8.13 | 8.16 | -0.73% | 24,035 | 19,638,071 |
| 2024-09-05 | 8.12 | 8.24 | 8.12 | 8.22 | +0.74% | 21,433 | 17,537,358 |
| 2024-09-04 | 8.18 | 8.29 | 8.12 | 8.16 | -0.49% | 26,817 | 21,964,903 |
| 2024-09-03 | 8.09 | 8.26 | 8.07 | 8.2 | +0.99% | 27,452 | 22,416,681 |
| 2024-09-02 | 8.33 | 8.35 | 8.12 | 8.12 | -2.17% | 31,172 | 25,663,679 |
| 2024-08-30 | 8.16 | 8.4 | 8.1 | 8.3 | +1.84% | 32,500 | 26,943,781 |
| 2024-08-29 | 7.96 | 8.23 | 7.89 | 8.15 | +2.39% | 28,851 | 23,446,006 |
| 2024-08-28 | 7.93 | 8.1 | 7.88 | 7.96 | +0.51% | 23,549 | 18,846,913 |
| 2024-08-27 | 8.18 | 8.2 | 7.89 | 7.92 | -2.82% | 23,364 | 18,708,907 |
| 2024-08-26 | 8.18 | 8.2 | 8 | 8.15 | +0.87% | 25,423 | 20,694,215 |
| 2024-08-23 | 8.15 | 8.19 | 8.01 | 8.08 | -0.62% | 22,552 | 18,227,610 |
| 2024-08-22 | 8.3 | 8.36 | 8.12 | 8.13 | -1.93% | 21,179 | 17,457,019 |
| 2024-08-21 | 8.33 | 8.37 | 8.23 | 8.29 | -0.72% | 19,179 | 15,909,531 |
| 2024-08-20 | 8.51 | 8.52 | 8.3 | 8.35 | -2% | 25,209 | 21,119,815 |
| 2024-08-19 | 8.54 | 8.67 | 8.46 | 8.52 | -1.27% | 31,981 | 27,351,614 |
| 2024-08-16 | 8.72 | 8.78 | 8.59 | 8.63 | -1.15% | 29,845 | 25,863,531 |
| 2024-08-15 | 8.65 | 8.81 | 8.56 | 8.73 | +0.46% | 31,995 | 27,865,421 |
| 2024-08-14 | 8.76 | 8.85 | 8.68 | 8.69 | -1.47% | 19,088 | 16,665,013 |
| 2024-08-13 | 8.7 | 8.85 | 8.66 | 8.82 | +0.92% | 19,928 | 17,455,900 |
| 2024-08-12 | 8.83 | 8.9 | 8.68 | 8.74 | -1.35% | 24,298 | 21,326,976 |
| 2024-08-09 | 8.9 | 9.03 | 8.84 | 8.86 | -0.56% | 26,847 | 23,902,938 |
| 2024-08-08 | 9.06 | 9.12 | 8.87 | 8.91 | -2.52% | 46,783 | 41,938,596 |
| 2024-08-07 | 9.01 | 9.21 | 8.97 | 9.14 | +1.44% | 49,384 | 44,953,936 |
| 2024-08-06 | 8.76 | 9.08 | 8.75 | 9.01 | +3.68% | 51,826 | 46,334,986 |
| 2024-08-05 | 8.95 | 9.15 | 8.67 | 8.69 | -3.87% | 52,104 | 46,290,326 |
| 2024-08-02 | 8.98 | 9.22 | 8.9 | 9.04 | 0% | 53,475 | 48,669,588 |
| 2024-08-01 | 8.9 | 9.13 | 8.86 | 9.04 | +1.69% | 54,425 | 49,168,157 |
| 2024-07-31 | 8.69 | 8.91 | 8.64 | 8.89 | +2.18% | 62,348 | 54,780,552 |
| 2024-07-30 | 8.66 | 8.77 | 8.51 | 8.7 | +0.69% | 35,014 | 30,346,275 |
| 2024-07-29 | 8.56 | 8.69 | 8.52 | 8.64 | +0.7% | 40,069 | 34,596,370 |
| 2024-07-26 | 8.15 | 8.6 | 8.12 | 8.58 | +5.02% | 66,135 | 55,821,396 |
| 2024-07-25 | 7.98 | 8.29 | 7.93 | 8.17 | -0.49% | 55,795 | 45,452,361 |
| 2024-07-24 | 8.35 | 8.45 | 8.15 | 8.21 | -3.18% | 90,391 | 74,748,027 |
| 2024-07-23 | 8.23 | 9.03 | 8.15 | 8.48 | +2.91% | 101,811 | 87,136,340 |
| 2024-07-22 | 8.09 | 8.32 | 8.09 | 8.24 | +1.1% | 34,452 | 28,371,102 |
| 2024-07-19 | 8.12 | 8.18 | 7.96 | 8.15 | +1.62% | 23,334 | 18,876,328 |
| 2024-07-18 | 8 | 8.05 | 7.75 | 8.02 | +1.26% | 21,811 | 17,233,893 |
| 2024-07-17 | 8.03 | 8.07 | 7.92 | 7.92 | -1.74% | 16,302 | 12,978,400 |
| 2024-07-16 | 8.03 | 8.15 | 7.98 | 8.06 | -0.25% | 22,670 | 18,230,386 |
| 2024-07-15 | 8.25 | 8.27 | 8.05 | 8.08 | -1.34% | 17,964 | 14,595,365 |
| 2024-07-12 | 8.2 | 8.28 | 8.15 | 8.19 | -0.12% | 19,769 | 16,230,307 |
| 2024-07-11 | 8.11 | 8.24 | 8.05 | 8.2 | +3.02% | 30,459 | 24,896,838 |
| 2024-07-10 | 7.98 | 8.08 | 7.88 | 7.96 | -1.36% | 21,224 | 16,955,464 |
| 2024-07-09 | 7.82 | 8.1 | 7.74 | 8.07 | +2.54% | 29,946 | 23,671,413 |
| 2024-07-08 | 8.18 | 8.19 | 7.86 | 7.87 | -3.44% | 31,606 | 25,085,216 |
| 2024-07-05 | 8.13 | 8.17 | 7.95 | 8.15 | +0.25% | 34,264 | 27,603,767 |
| 2024-07-04 | 8.4 | 8.46 | 8.1 | 8.13 | -2.98% | 27,696 | 22,786,526 |
| 2024-07-03 | 8.55 | 8.55 | 8.37 | 8.38 | -1.41% | 22,798 | 19,227,412 |
| 2024-07-02 | 8.49 | 8.56 | 8.4 | 8.5 | +0.12% | 34,463 | 29,243,066 |
| 2024-07-01 | 8.6 | 8.6 | 8.36 | 8.49 | -0.24% | 32,937 | 27,807,679 |
| 2024-06-28 | 8.28 | 8.62 | 8.21 | 8.51 | +3.28% | 34,337 | 29,217,682 |
| 2024-06-27 | 8.39 | 8.47 | 8.24 | 8.24 | -2.14% | 21,902 | 18,293,527 |
| 2024-06-26 | 8.15 | 8.44 | 8.08 | 8.42 | +3.19% | 23,390 | 19,372,396 |
| 2024-06-25 | 8.15 | 8.35 | 8.08 | 8.16 | -0.24% | 29,542 | 24,300,824 |
| 2024-06-24 | 8.5 | 8.56 | 8.18 | 8.18 | -4.66% | 34,852 | 29,000,015 |
| 2024-06-21 | 8.53 | 8.63 | 8.51 | 8.58 | +0.12% | 19,953 | 17,118,841 |
| 2024-06-20 | 8.95 | 8.95 | 8.57 | 8.57 | -4.14% | 32,807 | 28,529,704 |
| 2024-06-19 | 9.03 | 9.1 | 8.9 | 8.94 | -1.11% | 32,024 | 28,762,966 |
| 2024-06-18 | 9.02 | 9.09 | 8.96 | 9.04 | +0.11% | 31,895 | 28,801,044 |
| 2024-06-17 | 8.92 | 9.11 | 8.92 | 9.03 | -0.66% | 36,146 | 32,646,980 |
| 2024-06-14 | 9.11 | 9.16 | 8.88 | 9.09 | -0.44% | 56,821 | 51,163,594 |
| 2024-06-13 | 9.07 | 9.26 | 8.98 | 9.13 | +0.22% | 40,426 | 36,872,504 |
| 2024-06-12 | 8.92 | 9.25 | 8.88 | 9.11 | +1.79% | 39,015 | 35,609,584 |
| 2024-06-11 | 8.85 | 8.96 | 8.7 | 8.95 | +0.79% | 25,987 | 22,960,479 |
| 2024-06-07 | 8.83 | 8.98 | 8.76 | 8.88 | +1.49% | 27,813 | 24,683,397 |
| 2024-06-06 | 9.2 | 9.21 | 8.7 | 8.75 | -5.1% | 64,990 | 57,703,035 |
| 2024-06-05 | 9.15 | 9.54 | 9.13 | 9.22 | +0.77% | 54,341 | 51,004,879 |
| 2024-06-04 | 9.3 | 9.32 | 9.06 | 9.15 | -2.45% | 47,028 | 42,999,603 |
| 2024-06-03 | 9.75 | 9.81 | 9.27 | 9.38 | -4.29% | 61,722 | 58,490,388 |
| 2024-05-31 | 9.54 | 9.83 | 9.52 | 9.8 | +2.3% | 43,489 | 42,190,486 |
| 2024-05-30 | 9.38 | 9.74 | 9.21 | 9.58 | +2.13% | 49,384 | 47,071,634 |
| 2024-05-29 | 9.32 | 9.51 | 9.32 | 9.38 | +0.21% | 31,460 | 29,622,959 |
| 2024-05-28 | 9.45 | 9.59 | 9.29 | 9.36 | -0.95% | 34,654 | 32,756,783 |
| 2024-05-27 | 9.6 | 9.66 | 9.2 | 9.45 | -1.97% | 45,442 | 42,557,687 |
| 2024-05-24 | 9.78 | 9.86 | 9.6 | 9.64 | -1.13% | 50,910 | 49,488,843 |
| 2024-05-23 | 9.71 | 9.89 | 9.67 | 9.75 | +0.41% | 60,078 | 58,722,884 |
| 2024-05-22 | 9.73 | 9.9 | 9.68 | 9.71 | -1.52% | 38,098 | 37,230,965 |
| 2024-05-21 | 10.01 | 10.04 | 9.83 | 9.86 | -1.79% | 43,641 | 43,154,051 |
| 2024-05-20 | 9.96 | 10.19 | 9.95 | 10.04 | +1.93% | 69,555 | 70,035,434 |
| 2024-05-17 | 9.63 | 9.85 | 9.59 | 9.85 | +2.18% | 28,587 | 27,825,873 |
| 2024-05-16 | 9.69 | 9.73 | 9.6 | 9.64 | +0.63% | 32,000 | 30,960,374 |
| 2024-05-15 | 9.65 | 9.74 | 9.53 | 9.58 | -0.83% | 23,822 | 22,958,281 |
| 2024-05-14 | 9.71 | 9.8 | 9.62 | 9.66 | -0.82% | 32,940 | 31,938,348 |
| 2024-05-13 | 9.9 | 9.9 | 9.64 | 9.74 | -1.81% | 46,710 | 45,484,400 |
| 2024-05-10 | 10 | 10.1 | 9.87 | 9.92 | -0.9% | 53,043 | 52,833,160 |
| 2024-05-09 | 9.9 | 10.01 | 9.8 | 10.01 | +1.73% | 59,247 | 58,810,576 |
| 2024-05-08 | 9.94 | 10 | 9.81 | 9.84 | -1.3% | 45,410 | 44,914,851 |
| 2024-05-07 | 9.75 | 10.02 | 9.72 | 9.97 | +2.26% | 51,683 | 51,371,083 |
| 2024-05-06 | 9.85 | 9.95 | 9.71 | 9.75 | -0.71% | 35,459 | 34,748,745 |
| 2024-04-30 | 9.9 | 9.92 | 9.75 | 9.82 | -0.91% | 44,731 | 43,962,372 |
| 2024-04-29 | 9.43 | 9.99 | 9.42 | 9.91 | +5.43% | 89,779 | 87,871,106 |
| 2024-04-26 | 9.3 | 9.5 | 9.2 | 9.4 | -1.78% | 69,705 | 65,114,595 |
| 2024-04-25 | 9.57 | 9.73 | 9.53 | 9.57 | -0.21% | 44,180 | 42,547,037 |
| 2024-04-24 | 9.37 | 9.61 | 9.28 | 9.59 | +2.57% | 42,481 | 40,439,083 |
| 2024-04-23 | 9.46 | 9.48 | 9.24 | 9.35 | -1.48% | 39,641 | 37,115,347 |
| 2024-04-22 | 9.18 | 9.59 | 9.06 | 9.49 | +3.26% | 62,188 | 58,481,089 |
| 2024-04-19 | 9.12 | 9.2 | 8.9 | 9.19 | +1.21% | 38,144 | 34,741,744 |
| 2024-04-18 | 8.9 | 9.24 | 8.82 | 9.08 | +2.14% | 46,435 | 42,072,256 |
| 2024-04-17 | 8.43 | 8.92 | 8.41 | 8.89 | +6.47% | 56,579 | 49,252,575 |
| 2024-04-16 | 8.89 | 9.01 | 8.29 | 8.35 | -7.73% | 70,631 | 60,328,875 |
| 2024-04-15 | 9.34 | 9.44 | 8.9 | 9.05 | -2.37% | 56,340 | 51,373,388 |
| 2024-04-12 | 9.38 | 9.45 | 9.24 | 9.27 | -1.38% | 23,343 | 21,829,448 |
| 2024-04-11 | 9.3 | 9.53 | 9.28 | 9.4 | -0.11% | 32,929 | 31,039,445 |
| 2024-04-10 | 9.65 | 9.65 | 9.31 | 9.41 | -2.39% | 51,005 | 48,104,999 |
| 2024-04-09 | 9.58 | 9.69 | 9.54 | 9.64 | +0.63% | 27,137 | 26,097,474 |
| 2024-04-08 | 9.83 | 9.89 | 9.57 | 9.58 | -3.23% | 38,456 | 37,380,951 |
| 2024-04-03 | 10.02 | 10.02 | 9.8 | 9.9 | -1.3% | 31,275 | 30,881,791 |
| 2024-04-02 | 9.96 | 10.09 | 9.84 | 10.03 | +0.7% | 44,443 | 44,434,281 |
| 2024-04-01 | 9.9 | 9.97 | 9.83 | 9.96 | +1.43% | 34,850 | 34,488,318 |
| 2024-03-29 | 9.63 | 9.84 | 9.59 | 9.82 | +1.97% | 35,748 | 34,751,303 |
| 2024-03-28 | 9.31 | 9.74 | 9.3 | 9.63 | +3.33% | 47,028 | 44,970,611 |
| 2024-03-27 | 9.59 | 9.7 | 9.32 | 9.32 | -3.42% | 31,733 | 30,041,376 |
| 2024-03-26 | 9.76 | 9.85 | 9.46 | 9.65 | -1.13% | 35,875 | 34,580,794 |
| 2024-03-25 | 9.95 | 10.01 | 9.76 | 9.76 | -2.59% | 35,041 | 34,756,692 |
| 2024-03-22 | 10.19 | 10.25 | 9.97 | 10.02 | -2.15% | 32,075 | 32,279,557 |
| 2024-03-21 | 10.11 | 10.28 | 10.04 | 10.24 | +1.39% | 48,552 | 49,411,334 |
| 2024-03-20 | 9.98 | 10.12 | 9.98 | 10.1 | +0.6% | 31,901 | 32,098,898 |
| 2024-03-19 | 10.15 | 10.15 | 10.02 | 10.04 | -1.28% | 45,048 | 45,389,269 |
| 2024-03-18 | 9.87 | 10.23 | 9.86 | 10.17 | +2.42% | 71,451 | 71,781,955 |
| 2024-03-15 | 9.77 | 9.93 | 9.67 | 9.93 | +2.06% | 30,299 | 29,622,670 |
| 2024-03-14 | 9.81 | 9.9 | 9.61 | 9.73 | -1.22% | 36,085 | 35,161,145 |
| 2024-03-13 | 9.88 | 10 | 9.73 | 9.85 | +0.1% | 39,481 | 39,017,832 |
| 2024-03-12 | 9.72 | 9.84 | 9.58 | 9.84 | +1.97% | 45,719 | 44,458,354 |
| 2024-03-11 | 9.56 | 9.65 | 9.44 | 9.65 | +1.58% | 37,192 | 35,560,271 |
| 2024-03-08 | 9.4 | 9.58 | 9.25 | 9.5 | +1.06% | 44,300 | 41,717,559 |
| 2024-03-07 | 9.6 | 9.62 | 9.37 | 9.4 | -1.26% | 40,553 | 38,504,128 |
| 2024-03-06 | 9.49 | 9.62 | 9.29 | 9.52 | +0.53% | 40,703 | 38,452,871 |
| 2024-03-05 | 9.59 | 9.69 | 9.41 | 9.47 | -1.35% | 41,108 | 39,269,171 |
| 2024-03-04 | 9.67 | 9.76 | 9.39 | 9.6 | -0.31% | 41,237 | 39,417,111 |
| 2024-03-01 | 9.49 | 9.67 | 9.44 | 9.63 | +1.58% | 51,507 | 49,393,624 |
| 2024-02-29 | 9.11 | 9.49 | 9.06 | 9.48 | +3.83% | 59,174 | 55,257,560 |
| 2024-02-28 | 9.79 | 9.99 | 9.11 | 9.13 | -7.22% | 87,246 | 83,561,983 |
| 2024-02-27 | 9.42 | 9.86 | 9.35 | 9.84 | +4.24% | 60,311 | 58,310,059 |
| 2024-02-26 | 9.31 | 9.68 | 9.25 | 9.44 | +1.51% | 49,434 | 46,804,459 |
| 2024-02-23 | 9.1 | 9.32 | 9.03 | 9.3 | +2.31% | 48,924 | 44,923,046 |
| 2024-02-22 | 8.92 | 9.14 | 8.89 | 9.09 | +1.91% | 36,197 | 32,689,045 |
| 2024-02-21 | 8.79 | 9.14 | 8.62 | 8.92 | +1.36% | 61,161 | 55,064,915 |
| 2024-02-20 | 8.85 | 8.85 | 8.66 | 8.8 | -0.56% | 41,621 | 36,446,381 |
| 2024-02-19 | 8.79 | 9.04 | 8.63 | 8.85 | +2.19% | 72,667 | 64,247,298 |
| 2024-02-08 | 7.9 | 8.7 | 7.88 | 8.66 | +9.48% | 93,216 | 77,578,715 |
| 2024-02-07 | 7.91 | 8.12 | 7.72 | 7.91 | +0.64% | 83,519 | 66,215,297 |
| 2024-02-06 | 7.46 | 8 | 7.11 | 7.86 | +3.29% | 87,366 | 65,901,926 |
| 2024-02-05 | 8.37 | 8.37 | 7.61 | 7.61 | -9.94% | 106,174 | 82,867,167 |
| 2024-02-02 | 9 | 9.13 | 8.14 | 8.45 | -6.11% | 68,060 | 58,648,037 |
| 2024-02-01 | 8.98 | 9.19 | 8.85 | 9 | -1.1% | 48,511 | 43,658,776 |
| 2024-01-31 | 9.51 | 9.61 | 9.07 | 9.1 | -6.09% | 57,032 | 53,018,976 |
| 2024-01-30 | 9.83 | 9.94 | 9.62 | 9.69 | -2.12% | 36,698 | 36,037,980 |
| 2024-01-29 | 10.19 | 10.23 | 9.85 | 9.9 | -2.94% | 41,672 | 41,610,671 |
| 2024-01-26 | 10.09 | 10.26 | 9.98 | 10.2 | +1.39% | 41,377 | 42,116,118 |
| 2024-01-25 | 9.57 | 10.08 | 9.51 | 10.06 | +5.45% | 54,799 | 54,093,190 |
| 2024-01-24 | 9.44 | 9.58 | 9.14 | 9.54 | +1.49% | 40,094 | 37,568,588 |
| 2024-01-23 | 9.27 | 9.45 | 9.09 | 9.4 | +0.43% | 41,283 | 38,423,314 |
| 2024-01-22 | 9.88 | 9.95 | 9.17 | 9.36 | -5.93% | 64,029 | 61,381,354 |
| 2024-01-19 | 10.03 | 10.13 | 9.95 | 9.95 | -1.19% | 29,015 | 29,086,092 |
| 2024-01-18 | 10.15 | 10.19 | 9.81 | 10.07 | -1.76% | 54,660 | 54,488,295 |
| 2024-01-17 | 10.52 | 10.52 | 10.23 | 10.25 | -2.84% | 29,583 | 30,720,760 |
| 2024-01-16 | 10.7 | 10.78 | 10.43 | 10.55 | -1.49% | 42,617 | 45,049,203 |
| 2024-01-15 | 10.83 | 10.88 | 10.7 | 10.71 | -1.83% | 34,131 | 36,734,182 |
| 2024-01-12 | 10.86 | 10.95 | 10.77 | 10.91 | +0.37% | 29,397 | 31,961,989 |
| 2024-01-11 | 10.68 | 10.89 | 10.66 | 10.87 | +1.49% | 28,838 | 31,120,636 |
| 2024-01-10 | 10.8 | 10.89 | 10.55 | 10.71 | -0.56% | 29,257 | 31,379,283 |
| 2024-01-09 | 10.83 | 10.91 | 10.72 | 10.77 | +0.47% | 30,611 | 33,096,423 |
| 2024-01-08 | 11.04 | 11.09 | 10.72 | 10.72 | -3.77% | 52,512 | 56,991,372 |
| 2024-01-05 | 11.34 | 11.43 | 11.07 | 11.14 | -2.71% | 43,979 | 49,338,309 |
| 2024-01-04 | 11.45 | 11.52 | 11.35 | 11.45 | -0.26% | 29,998 | 34,284,024 |
| 2024-01-03 | 11.52 | 11.68 | 11.39 | 11.48 | -1.2% | 40,883 | 46,974,687 |
| 2024-01-02 | 11.43 | 11.79 | 11.4 | 11.62 | +1.66% | 67,176 | 78,369,744 |
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：