股票概览
9.21
+0.22%
+0.02
9.19
开盘价
9.49
最高价
9.19
最低价
120,781
成交量
数据更新至: 2024-12-31
技术指标
9.24
MA5 (5日均线)
9.67
MA10 (10日均线)
10.36
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 | 9.19 | 9.49 | 9.19 | 9.21 | +0.22% | 120,781 | 112,712,895 |
| 2024-12-30 | 9.47 | 9.47 | 9.1 | 9.19 | -2.96% | 87,857 | 80,841,762 |
| 2024-12-27 | 9.31 | 9.63 | 9.24 | 9.47 | +1.94% | 127,520 | 121,449,127 |
| 2024-12-26 | 9.07 | 9.35 | 9.07 | 9.29 | +2.77% | 106,406 | 98,443,127 |
| 2024-12-25 | 9.35 | 9.36 | 8.83 | 9.04 | -4.03% | 129,569 | 117,211,938 |
| 2024-12-24 | 9.56 | 9.7 | 9.21 | 9.42 | -1.67% | 132,484 | 124,124,486 |
| 2024-12-23 | 10.36 | 10.36 | 9.55 | 9.58 | -6.72% | 192,646 | 189,238,524 |
| 2024-12-20 | 10.31 | 10.72 | 10.22 | 10.27 | -0.68% | 145,947 | 151,314,841 |
| 2024-12-19 | 10.7 | 10.78 | 10.22 | 10.34 | -4.96% | 210,542 | 218,910,929 |
| 2024-12-18 | 10.78 | 11.09 | 10.61 | 10.88 | -0.82% | 205,321 | 223,224,386 |
| 2024-12-17 | 11.95 | 11.95 | 10.97 | 10.97 | -10.01% | 335,570 | 378,146,583 |
| 2024-12-16 | 11.64 | 12.81 | 11.5 | 12.19 | +4.55% | 556,876 | 672,593,269 |
| 2024-12-13 | 11.88 | 12.48 | 11.46 | 11.66 | -2.83% | 559,618 | 662,426,811 |
| 2024-12-12 | 10.95 | 12 | 10.72 | 12 | +9.99% | 423,013 | 479,886,141 |
| 2024-12-11 | 10.66 | 10.93 | 10.59 | 10.91 | +2.44% | 253,906 | 274,851,963 |
| 2024-12-10 | 10.58 | 10.81 | 10.45 | 10.65 | +3.1% | 260,522 | 276,968,123 |
| 2024-12-09 | 10.54 | 10.56 | 10.22 | 10.33 | -2.46% | 179,165 | 185,620,700 |
| 2024-12-06 | 10.55 | 10.62 | 10.26 | 10.59 | +0.76% | 203,963 | 213,600,122 |
| 2024-12-05 | 10.65 | 10.86 | 10.44 | 10.51 | -1.5% | 224,588 | 238,722,508 |
| 2024-12-04 | 11.01 | 11.32 | 10.66 | 10.67 | -5.24% | 366,849 | 399,753,002 |
| 2024-12-03 | 10.62 | 11.69 | 10.51 | 11.26 | +4.65% | 485,587 | 536,179,797 |
| 2024-12-02 | 10.29 | 11.11 | 10.28 | 10.76 | +2.77% | 377,960 | 405,432,048 |
| 2024-11-29 | 10.11 | 11.13 | 9.91 | 10.47 | +1.95% | 418,554 | 438,097,015 |
| 2024-11-28 | 10.87 | 11.36 | 10.18 | 10.27 | -5.43% | 428,727 | 459,648,001 |
| 2024-11-27 | 12.7 | 12.72 | 10.73 | 10.86 | -6.14% | 613,250 | 710,984,593 |
| 2024-11-26 | 11.57 | 11.57 | 11.57 | 11.57 | +9.98% | 15,129 | 17,504,253 |
| 2024-11-25 | 10.52 | 10.52 | 10.52 | 10.52 | +10.04% | 34,571 | 36,368,692 |
| 2024-11-15 | 9.8 | 9.99 | 9.53 | 9.56 | -3.04% | 140,243 | 137,183,622 |
| 2024-11-14 | 10.12 | 10.18 | 9.8 | 9.86 | -3.33% | 146,175 | 146,352,020 |
| 2024-11-13 | 10.65 | 10.73 | 10.07 | 10.2 | -3.23% | 198,872 | 203,870,808 |
| 2024-11-12 | 10.62 | 10.78 | 10.37 | 10.54 | -1.22% | 203,521 | 216,058,722 |
| 2024-11-11 | 10.49 | 10.67 | 10.18 | 10.67 | -0.09% | 227,769 | 238,065,063 |
| 2024-11-08 | 10.89 | 10.89 | 10.51 | 10.68 | -2.91% | 273,989 | 291,760,171 |
| 2024-11-07 | 10.45 | 11.14 | 10.43 | 11 | +3.29% | 337,379 | 368,035,364 |
| 2024-11-06 | 10.94 | 10.94 | 10.44 | 10.65 | -3.62% | 354,220 | 376,704,384 |
| 2024-11-05 | 10.98 | 11.45 | 10.78 | 11.05 | -1.34% | 435,438 | 478,255,638 |
| 2024-11-04 | 10.8 | 11.66 | 10.44 | 11.2 | +5.56% | 560,274 | 618,946,973 |
| 2024-11-01 | 9.9 | 11.1 | 9.5 | 10.61 | +5.15% | 567,090 | 586,527,649 |
| 2024-10-31 | 10.03 | 10.38 | 9.84 | 10.09 | -2.98% | 428,359 | 430,880,091 |
| 2024-10-30 | 9.98 | 11.25 | 9.52 | 10.4 | +1.66% | 642,895 | 651,555,957 |
| 2024-10-29 | 9.39 | 10.23 | 9.05 | 10.23 | +10% | 513,890 | 502,994,980 |
| 2024-10-28 | 8.96 | 9.3 | 8.96 | 9.3 | +4.85% | 239,815 | 219,955,877 |
| 2024-10-25 | 8.88 | 9 | 8.8 | 8.87 | +0.34% | 190,264 | 168,894,718 |
| 2024-10-24 | 8.57 | 8.87 | 8.55 | 8.84 | +2.55% | 201,695 | 176,450,297 |
| 2024-10-23 | 8.68 | 8.72 | 8.56 | 8.62 | -0.92% | 131,567 | 113,762,289 |
| 2024-10-22 | 8.62 | 8.72 | 8.5 | 8.7 | +0.58% | 139,556 | 120,421,234 |
| 2024-10-21 | 8.42 | 8.7 | 8.38 | 8.65 | +2.85% | 171,033 | 146,066,209 |
| 2024-10-18 | 8.26 | 8.49 | 8.19 | 8.41 | +1.57% | 134,359 | 112,426,461 |
| 2024-10-17 | 8.3 | 8.45 | 8.23 | 8.28 | -0.24% | 105,428 | 87,935,908 |
| 2024-10-16 | 8.2 | 8.39 | 8.15 | 8.3 | -0.24% | 103,378 | 85,634,354 |
| 2024-10-15 | 8.55 | 8.61 | 8.3 | 8.32 | -2.8% | 118,816 | 100,642,516 |
| 2024-10-14 | 8.38 | 8.6 | 8.31 | 8.56 | +2.15% | 132,330 | 112,133,081 |
| 2024-10-11 | 8.65 | 8.72 | 8.24 | 8.38 | -4.12% | 137,263 | 116,324,520 |
| 2024-10-10 | 8.48 | 8.92 | 8.33 | 8.74 | +2.34% | 217,621 | 188,836,310 |
| 2024-10-09 | 9.3 | 9.32 | 8.54 | 8.54 | -10.01% | 312,846 | 274,239,505 |
| 2024-10-08 | 10.38 | 10.39 | 9.05 | 9.49 | -0.84% | 519,808 | 503,417,363 |
| 2024-09-30 | 9.18 | 9.57 | 8.63 | 9.57 | +10% | 451,693 | 413,384,402 |
| 2024-09-27 | 8.64 | 8.7 | 8.4 | 8.7 | +3.33% | 182,730 | 156,156,236 |
| 2024-09-26 | 8.21 | 8.43 | 8.2 | 8.42 | +2.56% | 244,216 | 203,163,096 |
| 2024-09-25 | 8.33 | 8.5 | 8.19 | 8.21 | -0.48% | 312,376 | 260,308,129 |
| 2024-09-24 | 8.04 | 8.33 | 7.96 | 8.25 | +3.64% | 293,254 | 239,617,049 |
| 2024-09-23 | 7.9 | 8.12 | 7.77 | 7.96 | +0.13% | 157,844 | 125,356,442 |
| 2024-09-20 | 7.89 | 8.01 | 7.8 | 7.95 | +1.02% | 181,841 | 143,954,417 |
| 2024-09-19 | 7.57 | 7.92 | 7.56 | 7.87 | +4.1% | 202,236 | 157,709,240 |
| 2024-09-18 | 7.5 | 7.68 | 7.26 | 7.56 | -0.53% | 107,734 | 80,158,027 |
| 2024-09-13 | 7.52 | 7.62 | 7.41 | 7.6 | +1.06% | 84,953 | 64,132,753 |
| 2024-09-12 | 7.54 | 7.66 | 7.51 | 7.52 | -0.13% | 77,445 | 58,599,024 |
| 2024-09-11 | 7.71 | 7.73 | 7.49 | 7.53 | -2.84% | 90,780 | 68,771,145 |
| 2024-09-10 | 7.81 | 7.9 | 7.56 | 7.75 | -1.77% | 161,229 | 124,397,814 |
| 2024-09-09 | 7.66 | 7.93 | 7.45 | 7.89 | +4.37% | 216,924 | 168,897,038 |
| 2024-09-06 | 7.58 | 7.8 | 7.53 | 7.56 | -0.26% | 107,523 | 82,131,774 |
| 2024-09-05 | 7.45 | 7.63 | 7.43 | 7.58 | +1.61% | 82,928 | 62,715,302 |
| 2024-09-04 | 7.52 | 7.64 | 7.43 | 7.46 | -1.84% | 87,220 | 65,524,972 |
| 2024-09-03 | 7.66 | 7.72 | 7.54 | 7.6 | -0.26% | 94,465 | 71,884,340 |
| 2024-09-02 | 7.69 | 7.86 | 7.61 | 7.62 | -1.68% | 121,840 | 94,506,608 |
| 2024-08-30 | 7.54 | 7.92 | 7.54 | 7.75 | +1.84% | 152,312 | 118,066,728 |
| 2024-08-29 | 7.56 | 7.71 | 7.36 | 7.61 | -0.39% | 117,605 | 88,685,068 |
| 2024-08-28 | 7.66 | 7.75 | 7.54 | 7.64 | +0.92% | 129,523 | 99,298,955 |
| 2024-08-27 | 7.4 | 7.8 | 7.31 | 7.57 | +2.3% | 156,835 | 118,148,409 |
| 2024-08-26 | 7.3 | 7.41 | 7.23 | 7.4 | +1.37% | 67,880 | 49,865,327 |
| 2024-08-23 | 7.21 | 7.38 | 7.11 | 7.3 | +0.55% | 97,442 | 70,682,967 |
| 2024-08-22 | 7.6 | 7.62 | 7.25 | 7.26 | -4.85% | 142,529 | 104,879,545 |
| 2024-08-21 | 7.6 | 7.77 | 7.58 | 7.63 | -0.91% | 83,315 | 63,814,781 |
| 2024-08-20 | 7.85 | 7.91 | 7.67 | 7.7 | -2.53% | 101,685 | 78,972,085 |
| 2024-08-19 | 7.78 | 7.92 | 7.66 | 7.9 | +0.77% | 112,081 | 87,757,491 |
| 2024-08-16 | 8.05 | 8.1 | 7.83 | 7.84 | -3.57% | 170,222 | 135,256,541 |
| 2024-08-15 | 7.85 | 8.35 | 7.66 | 8.13 | +3.57% | 241,136 | 192,555,263 |
| 2024-08-14 | 7.71 | 7.89 | 7.6 | 7.85 | +1.68% | 152,802 | 119,028,313 |
| 2024-08-13 | 7.76 | 7.79 | 7.52 | 7.72 | +0.39% | 141,155 | 107,522,859 |
| 2024-08-12 | 8.2 | 8.24 | 7.63 | 7.69 | -8.23% | 269,771 | 211,002,467 |
| 2024-08-09 | 8.54 | 8.75 | 8.38 | 8.38 | -4.01% | 255,403 | 218,500,051 |
| 2024-08-08 | 8.37 | 8.84 | 8.36 | 8.73 | +2.46% | 360,215 | 311,361,705 |
| 2024-08-07 | 8.81 | 8.87 | 8.41 | 8.52 | -7.69% | 396,381 | 340,368,668 |
| 2024-08-06 | 8.78 | 9.77 | 8.58 | 9.23 | +3.82% | 668,692 | 598,535,414 |
| 2024-08-05 | 8.37 | 8.89 | 8.21 | 8.89 | +10.02% | 620,805 | 544,155,525 |
| 2024-08-02 | 8.11 | 8.28 | 8.08 | 8.08 | -1.7% | 167,739 | 137,123,526 |
| 2024-08-01 | 8.26 | 8.38 | 8.09 | 8.22 | -1.08% | 233,778 | 192,186,262 |
| 2024-07-31 | 8.02 | 8.45 | 8 | 8.31 | +2.97% | 268,511 | 222,509,799 |
| 2024-07-30 | 7.7 | 8.1 | 7.65 | 8.07 | +3.73% | 234,167 | 184,902,918 |
| 2024-07-29 | 7.76 | 7.88 | 7.64 | 7.78 | +0.39% | 145,448 | 112,970,996 |
| 2024-07-26 | 7.69 | 7.78 | 7.51 | 7.75 | +1.31% | 171,097 | 131,286,998 |
| 2024-07-25 | 7.61 | 7.92 | 7.52 | 7.65 | -0.26% | 183,306 | 141,520,330 |
| 2024-07-24 | 8.14 | 8.25 | 7.61 | 7.67 | -5.54% | 243,843 | 191,957,343 |
| 2024-07-23 | 8.4 | 8.47 | 8.1 | 8.12 | -2.4% | 241,343 | 199,529,174 |
| 2024-07-22 | 8.38 | 8.65 | 8.22 | 8.32 | -1.89% | 288,646 | 241,244,456 |
| 2024-07-19 | 9.4 | 9.44 | 8.45 | 8.48 | -5.99% | 445,146 | 388,903,653 |
| 2024-07-18 | 7.94 | 9.02 | 7.94 | 9.02 | +10% | 440,465 | 374,191,386 |
| 2024-07-17 | 7.97 | 8.79 | 7.95 | 8.2 | +2.37% | 402,388 | 334,583,485 |
| 2024-07-16 | 7.86 | 8.05 | 7.71 | 8.01 | -1.11% | 252,068 | 198,841,730 |
| 2024-07-15 | 8.03 | 8.48 | 7.82 | 8.1 | +0.87% | 421,977 | 344,602,926 |
| 2024-07-12 | 7.56 | 8.03 | 7.43 | 8.03 | +10% | 161,732 | 126,650,519 |
| 2024-07-11 | 7.21 | 7.37 | 7.14 | 7.3 | +2.67% | 137,512 | 100,041,499 |
| 2024-07-10 | 7.13 | 7.27 | 6.99 | 7.11 | -0.56% | 113,175 | 80,574,723 |
| 2024-07-09 | 7.06 | 7.15 | 6.8 | 7.15 | +1.42% | 144,209 | 100,754,791 |
| 2024-07-08 | 7.3 | 7.51 | 7 | 7.05 | -2.89% | 127,509 | 92,140,918 |
| 2024-07-05 | 7.19 | 7.39 | 7 | 7.26 | +0.69% | 117,683 | 85,375,431 |
| 2024-07-04 | 7.73 | 7.74 | 7.19 | 7.21 | -7.68% | 195,088 | 144,210,033 |
| 2024-07-03 | 7.63 | 8.1 | 7.63 | 7.81 | +2.9% | 236,035 | 184,853,323 |
| 2024-07-02 | 7.65 | 7.78 | 7.52 | 7.59 | -1.04% | 151,366 | 115,602,717 |
| 2024-07-01 | 7.7 | 7.85 | 7.6 | 7.67 | -2.91% | 213,246 | 164,077,928 |
| 2024-06-28 | 7.5 | 8.37 | 7.43 | 7.9 | +3.81% | 397,010 | 308,177,337 |
| 2024-06-27 | 6.92 | 7.61 | 6.86 | 7.61 | +9.97% | 240,429 | 178,287,410 |
| 2024-06-26 | 6.91 | 6.97 | 6.71 | 6.92 | +0.14% | 106,360 | 72,587,887 |
| 2024-06-25 | 6.68 | 7.15 | 6.66 | 6.91 | +4.07% | 142,941 | 98,143,650 |
| 2024-06-24 | 7.03 | 7.03 | 6.63 | 6.64 | -6.48% | 118,084 | 79,865,952 |
| 2024-06-21 | 7.06 | 7.27 | 7.04 | 7.1 | +0.57% | 76,517 | 54,494,008 |
| 2024-06-20 | 7.45 | 7.45 | 7.03 | 7.06 | -5.74% | 106,061 | 77,143,380 |
| 2024-06-19 | 7.39 | 7.7 | 7.25 | 7.49 | +1.35% | 149,065 | 111,095,050 |
| 2024-06-18 | 7.33 | 7.44 | 7.22 | 7.39 | +0.54% | 127,236 | 93,195,031 |
| 2024-06-17 | 7.6 | 7.6 | 7.32 | 7.35 | -6.01% | 159,980 | 118,809,892 |
| 2024-06-14 | 7.72 | 8.1 | 7.56 | 7.82 | +1.3% | 151,034 | 118,963,271 |
| 2024-06-13 | 8.06 | 8.19 | 7.7 | 7.72 | -5.85% | 218,496 | 172,522,658 |
| 2024-06-12 | 8.22 | 8.3 | 7.86 | 8.2 | -3.53% | 204,289 | 166,210,924 |
| 2024-06-11 | 8.97 | 8.97 | 8.5 | 8.5 | +4.29% | 312,585 | 274,151,678 |
| 2024-05-24 | 8.41 | 8.45 | 8.13 | 8.15 | -2.86% | 130,689 | 107,633,306 |
| 2024-05-23 | 8.86 | 8.86 | 8.33 | 8.39 | -5.84% | 193,403 | 164,854,577 |
| 2024-05-22 | 9.19 | 9.25 | 8.9 | 8.91 | -4.81% | 273,665 | 246,176,722 |
| 2024-05-21 | 8.92 | 9.68 | 8.61 | 9.36 | +4.93% | 437,722 | 400,865,836 |
| 2024-05-20 | 9.25 | 9.5 | 8.85 | 8.92 | +1.71% | 349,641 | 316,469,901 |
| 2024-05-17 | 8.82 | 8.97 | 8.59 | 8.77 | -0.68% | 238,445 | 208,547,511 |
| 2024-05-16 | 9.14 | 9.18 | 8.75 | 8.83 | -0.67% | 433,508 | 387,842,888 |
| 2024-05-15 | 8.12 | 8.89 | 7.96 | 8.89 | +10.02% | 290,132 | 248,325,468 |
| 2024-05-14 | 7.86 | 8.08 | 7.85 | 8.08 | +2.41% | 92,893 | 74,309,877 |
| 2024-05-13 | 8.2 | 8.2 | 7.86 | 7.89 | -4.83% | 142,077 | 113,102,036 |
| 2024-05-10 | 8.25 | 8.38 | 8.03 | 8.29 | +0.48% | 162,896 | 134,215,656 |
| 2024-05-09 | 8.26 | 8.37 | 8.23 | 8.25 | -0.24% | 124,088 | 102,926,766 |
| 2024-05-08 | 8.73 | 8.74 | 8.23 | 8.27 | -4.5% | 168,568 | 140,992,204 |
| 2024-05-07 | 8.57 | 8.69 | 8.46 | 8.66 | +1.05% | 167,572 | 144,454,338 |
| 2024-05-06 | 8.4 | 8.64 | 8.3 | 8.57 | +2.27% | 174,986 | 148,943,375 |
| 2024-04-30 | 8.39 | 8.5 | 8.1 | 8.38 | +0.84% | 196,093 | 162,534,800 |
| 2024-04-29 | 7.89 | 8.32 | 7.89 | 8.31 | +4.53% | 207,789 | 169,844,975 |
| 2024-04-26 | 7.87 | 7.98 | 7.75 | 7.95 | +1.02% | 150,261 | 118,205,239 |
| 2024-04-25 | 7.87 | 8.03 | 7.73 | 7.87 | -0.13% | 128,408 | 101,362,153 |
| 2024-04-24 | 7.84 | 8 | 7.81 | 7.88 | +0.51% | 125,603 | 99,303,671 |
| 2024-04-23 | 7.96 | 8.05 | 7.82 | 7.84 | -3.21% | 152,236 | 120,073,988 |
| 2024-04-22 | 7.85 | 8.19 | 7.45 | 8.1 | +1.89% | 244,960 | 192,156,969 |
| 2024-04-19 | 8.19 | 8.34 | 7.88 | 7.95 | -3.87% | 233,802 | 188,147,682 |
| 2024-04-18 | 8.45 | 8.67 | 7.97 | 8.27 | -3.61% | 243,565 | 202,381,571 |
| 2024-04-17 | 7.92 | 9.12 | 7.92 | 8.58 | -1.94% | 309,898 | 269,248,217 |
| 2024-04-16 | 9.18 | 9.48 | 8.75 | 8.75 | -9.98% | 117,248 | 104,386,223 |
| 2024-04-15 | 10.5 | 10.75 | 9.72 | 9.72 | -10% | 323,859 | 323,865,178 |
| 2024-04-12 | 10.21 | 10.96 | 10.09 | 10.8 | +2.86% | 438,478 | 467,682,560 |
| 2024-04-11 | 10 | 10.7 | 9.78 | 10.5 | +2.04% | 335,491 | 345,168,037 |
| 2024-04-10 | 10.16 | 10.74 | 10.08 | 10.29 | -0.58% | 358,623 | 374,980,792 |
| 2024-04-09 | 10.51 | 11.24 | 10.28 | 10.35 | -6.25% | 585,313 | 626,951,632 |
| 2024-04-08 | 9.73 | 11.04 | 9.08 | 11.04 | +9.96% | 640,890 | 664,512,692 |
| 2024-04-03 | 9.68 | 10.12 | 9.6 | 10.04 | +3.93% | 513,890 | 505,151,788 |
| 2024-04-02 | 9.2 | 9.8 | 8.98 | 9.66 | +5.34% | 388,527 | 363,862,182 |
| 2024-04-01 | 8.8 | 9.57 | 8.8 | 9.17 | +3.62% | 229,720 | 210,896,289 |
| 2024-03-29 | 8.75 | 9.13 | 8.61 | 8.85 | +1.84% | 243,509 | 214,881,844 |
| 2024-03-28 | 8.5 | 8.88 | 8.27 | 8.69 | -1.14% | 273,962 | 236,172,184 |
| 2024-03-27 | 9.5 | 9.53 | 8.79 | 8.79 | -10.03% | 325,644 | 293,148,596 |
| 2024-03-26 | 9.46 | 9.8 | 9.2 | 9.77 | +2.84% | 376,655 | 359,982,576 |
| 2024-03-25 | 10 | 10.8 | 9.47 | 9.5 | -4.9% | 675,429 | 685,519,925 |
| 2024-03-22 | 9.04 | 9.99 | 9.02 | 9.99 | +10.02% | 330,875 | 326,275,302 |
| 2024-03-21 | 8.92 | 9.17 | 8.88 | 9.08 | +1.79% | 207,671 | 187,148,632 |
| 2024-03-20 | 8.73 | 9.05 | 8.71 | 8.92 | +2.65% | 228,353 | 203,129,855 |
| 2024-03-19 | 8.83 | 8.95 | 8.66 | 8.69 | -1.7% | 193,568 | 169,999,666 |
| 2024-03-18 | 8.83 | 8.86 | 8.65 | 8.84 | -0.11% | 233,765 | 204,639,662 |
| 2024-03-15 | 8.55 | 8.95 | 8.49 | 8.85 | +2.91% | 302,239 | 266,699,284 |
| 2024-03-14 | 8.45 | 8.86 | 8.35 | 8.6 | +1.9% | 314,491 | 271,593,312 |
| 2024-03-13 | 8.58 | 8.58 | 8.22 | 8.44 | -3.1% | 307,192 | 258,134,205 |
| 2024-03-12 | 8.32 | 9.14 | 8.31 | 8.71 | +4.81% | 423,137 | 372,025,180 |
| 2024-03-11 | 8.2 | 8.34 | 8.15 | 8.31 | +0.48% | 101,101 | 83,553,845 |
| 2024-03-08 | 8.3 | 8.36 | 8.13 | 8.27 | -2.71% | 178,075 | 146,495,724 |
| 2024-03-07 | 8.51 | 8.78 | 8.34 | 8.5 | +0.59% | 240,184 | 205,209,749 |
| 2024-03-06 | 8.22 | 8.59 | 8.15 | 8.45 | +2.55% | 162,717 | 136,675,592 |
| 2024-03-05 | 8.42 | 8.48 | 8.2 | 8.24 | -3.17% | 152,108 | 127,142,235 |
| 2024-03-04 | 8.38 | 8.58 | 8.07 | 8.51 | +1.67% | 225,475 | 187,248,160 |
| 2024-03-01 | 8.17 | 8.8 | 8.15 | 8.37 | +3.21% | 257,762 | 216,009,091 |
| 2024-02-29 | 7.67 | 8.15 | 7.62 | 8.11 | +3.97% | 188,691 | 150,398,335 |
| 2024-02-28 | 8.53 | 8.81 | 7.78 | 7.8 | -9.41% | 311,940 | 260,519,452 |
| 2024-02-27 | 8.24 | 8.61 | 8.14 | 8.61 | +4.49% | 232,901 | 197,660,266 |
| 2024-02-26 | 8.1 | 8.47 | 7.92 | 8.24 | +0.98% | 259,254 | 212,749,288 |
| 2024-02-23 | 7.82 | 8.22 | 7.76 | 8.16 | +4.35% | 286,495 | 228,648,935 |
| 2024-02-22 | 7.68 | 7.85 | 7.51 | 7.82 | +4.41% | 263,717 | 203,060,776 |
| 2024-02-21 | 7.31 | 7.91 | 7.1 | 7.49 | +1.49% | 235,932 | 178,198,167 |
| 2024-02-20 | 7.01 | 7.43 | 6.85 | 7.38 | +6.8% | 211,260 | 152,290,877 |
| 2024-02-19 | 6.56 | 6.96 | 6.56 | 6.91 | +5.34% | 263,031 | 179,717,729 |
| 2024-02-08 | 6.11 | 6.64 | 5.51 | 6.56 | +7.36% | 348,759 | 209,880,327 |
| 2024-02-07 | 6.79 | 6.83 | 6.11 | 6.11 | -10.01% | 323,621 | 202,105,913 |
| 2024-02-06 | 6.89 | 7.14 | 6.79 | 6.79 | -9.95% | 158,997 | 109,152,302 |
| 2024-02-05 | 8.21 | 8.38 | 7.54 | 7.54 | -10.02% | 70,177 | 54,317,320 |
| 2024-02-02 | 8.66 | 8.97 | 8.14 | 8.38 | -3.01% | 136,064 | 116,679,534 |
| 2024-02-01 | 8.86 | 8.86 | 8.43 | 8.64 | -2.81% | 118,119 | 101,815,283 |
| 2024-01-31 | 9.42 | 9.44 | 8.82 | 8.89 | -5.73% | 125,793 | 114,249,716 |
| 2024-01-30 | 9.5 | 9.9 | 9.42 | 9.43 | -3.18% | 118,905 | 114,329,816 |
| 2024-01-29 | 10.12 | 10.37 | 9.7 | 9.74 | -3.85% | 130,151 | 129,232,835 |
| 2024-01-26 | 10.05 | 10.28 | 9.83 | 10.13 | +0.7% | 163,304 | 164,874,652 |
| 2024-01-25 | 9.81 | 10.12 | 9.73 | 10.06 | +2.86% | 166,284 | 165,720,640 |
| 2024-01-24 | 9.58 | 9.88 | 9.47 | 9.78 | +2.09% | 169,269 | 164,414,316 |
| 2024-01-23 | 9.65 | 9.88 | 9.34 | 9.58 | +0.42% | 181,140 | 173,121,606 |
| 2024-01-22 | 10.1 | 10.3 | 9.43 | 9.54 | -7.29% | 292,662 | 289,056,778 |
| 2024-01-19 | 10.2 | 10.6 | 10.07 | 10.29 | -0.77% | 299,820 | 309,716,507 |
| 2024-01-18 | 11.01 | 11.19 | 10.37 | 10.37 | -9.98% | 211,802 | 221,895,127 |
| 2024-01-17 | 11.31 | 12.2 | 11.31 | 11.52 | +1.05% | 457,972 | 539,049,489 |
| 2024-01-16 | 11.42 | 12.29 | 11.06 | 11.4 | +0.88% | 445,312 | 520,027,950 |
| 2024-01-15 | 10.8 | 11.48 | 10.79 | 11.3 | +4.15% | 351,271 | 395,131,284 |
| 2024-01-12 | 11.29 | 11.4 | 10.78 | 10.85 | -3.9% | 303,785 | 335,678,778 |
| 2024-01-11 | 11.47 | 11.61 | 11.08 | 11.29 | -3.75% | 386,364 | 434,530,222 |
| 2024-01-10 | 11.13 | 12.29 | 10.9 | 11.73 | +4.73% | 537,316 | 625,254,499 |
| 2024-01-09 | 10.89 | 11.32 | 10.89 | 11.2 | +3.7% | 262,141 | 291,347,958 |
| 2024-01-08 | 10.84 | 11.05 | 10.77 | 10.8 | +0.47% | 168,375 | 183,506,189 |
| 2024-01-05 | 11.18 | 11.19 | 10.67 | 10.75 | -3.93% | 172,572 | 187,689,036 |
| 2024-01-04 | 11.13 | 11.28 | 10.62 | 11.19 | +0.18% | 251,825 | 277,752,219 |
| 2024-01-03 | 11.81 | 11.81 | 10.95 | 11.17 | -3.79% | 277,729 | 313,270,824 |
| 2024-01-02 | 11.78 | 12.11 | 11.5 | 11.61 | -1.69% | 240,965 | 283,183,675 |
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：