股票概览
9.47
-3.17%
-0.31
9.79
开盘价
9.84
最高价
9.41
最低价
42,479
成交量
数据更新至: 2024-12-31
技术指标
9.70
MA5 (5日均线)
9.82
MA10 (10日均线)
10.03
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 | 9.79 | 9.84 | 9.41 | 9.47 | -3.17% | 42,479 | 40,801,706 |
| 2024-12-30 | 9.95 | 9.96 | 9.7 | 9.78 | -1.91% | 41,292 | 40,623,773 |
| 2024-12-27 | 9.8 | 10.12 | 9.67 | 9.97 | +3.21% | 76,571 | 76,432,347 |
| 2024-12-26 | 9.61 | 9.79 | 9.55 | 9.66 | +0.42% | 32,561 | 31,617,881 |
| 2024-12-25 | 9.78 | 9.87 | 9.42 | 9.62 | -1.84% | 46,924 | 44,885,451 |
| 2024-12-24 | 9.78 | 10.08 | 9.7 | 9.8 | +0.82% | 46,518 | 45,793,425 |
| 2024-12-23 | 10.16 | 10.19 | 9.7 | 9.72 | -4.24% | 61,832 | 60,990,363 |
| 2024-12-20 | 9.98 | 10.19 | 9.94 | 10.15 | +1.7% | 41,815 | 42,223,181 |
| 2024-12-19 | 9.9 | 10.06 | 9.82 | 9.98 | -0.2% | 34,834 | 34,588,428 |
| 2024-12-18 | 9.92 | 10.17 | 9.78 | 10 | +1.83% | 46,671 | 46,831,489 |
| 2024-12-17 | 10.3 | 10.33 | 9.79 | 9.82 | -4.38% | 69,543 | 69,490,894 |
| 2024-12-16 | 10.4 | 10.49 | 10.21 | 10.27 | -1.44% | 35,033 | 36,203,502 |
| 2024-12-13 | 10.57 | 10.65 | 10.39 | 10.42 | -1.42% | 42,406 | 44,437,572 |
| 2024-12-12 | 10.5 | 10.75 | 10.39 | 10.57 | +0.76% | 74,828 | 79,116,971 |
| 2024-12-11 | 10.23 | 10.6 | 10.2 | 10.49 | +2.84% | 103,445 | 108,037,048 |
| 2024-12-10 | 10.35 | 10.49 | 10.16 | 10.2 | -0.1% | 65,578 | 67,265,270 |
| 2024-12-09 | 10.13 | 10.22 | 10.07 | 10.21 | +1.09% | 46,891 | 47,570,729 |
| 2024-12-06 | 10.15 | 10.18 | 10.03 | 10.1 | -0.69% | 54,065 | 54,597,227 |
| 2024-12-05 | 10.1 | 10.25 | 10.06 | 10.17 | +0.3% | 33,455 | 34,069,659 |
| 2024-12-04 | 10.29 | 10.29 | 10.05 | 10.14 | -1.55% | 36,376 | 37,009,901 |
| 2024-12-03 | 10.4 | 10.42 | 10.2 | 10.3 | -0.68% | 39,677 | 40,924,443 |
| 2024-12-02 | 10.12 | 10.38 | 10.03 | 10.37 | +2.57% | 54,663 | 55,966,318 |
| 2024-11-29 | 10.11 | 10.19 | 9.93 | 10.11 | -0.3% | 44,188 | 44,553,989 |
| 2024-11-28 | 10.01 | 10.24 | 10.01 | 10.14 | +0.9% | 52,756 | 53,523,817 |
| 2024-11-27 | 9.97 | 10.05 | 9.58 | 10.05 | +0.8% | 42,081 | 41,332,328 |
| 2024-11-26 | 9.91 | 10.25 | 9.9 | 9.97 | -0.1% | 33,025 | 33,242,597 |
| 2024-11-25 | 9.78 | 9.99 | 9.73 | 9.98 | +2.15% | 36,443 | 36,007,737 |
| 2024-11-22 | 10.16 | 10.22 | 9.75 | 9.77 | -3.84% | 36,912 | 36,898,918 |
| 2024-11-21 | 10.13 | 10.21 | 10.03 | 10.16 | 0% | 24,615 | 24,981,677 |
| 2024-11-20 | 10 | 10.2 | 9.94 | 10.16 | +1.2% | 30,784 | 31,092,511 |
| 2024-11-19 | 9.82 | 10.04 | 9.82 | 10.04 | +1.83% | 37,465 | 37,313,920 |
| 2024-11-18 | 9.97 | 10.2 | 9.72 | 9.86 | -1.5% | 55,710 | 55,246,470 |
| 2024-11-15 | 10.13 | 10.24 | 9.93 | 10.01 | -1.38% | 50,307 | 50,872,220 |
| 2024-11-14 | 10.48 | 10.59 | 10.12 | 10.15 | -3.61% | 62,452 | 64,390,454 |
| 2024-11-13 | 10.58 | 10.73 | 10.27 | 10.53 | -0.19% | 74,515 | 78,246,261 |
| 2024-11-12 | 10.3 | 10.74 | 10.28 | 10.55 | +2.63% | 108,773 | 114,229,236 |
| 2024-11-11 | 10.19 | 10.29 | 10.15 | 10.28 | +0.88% | 52,746 | 53,977,111 |
| 2024-11-08 | 10.27 | 10.37 | 10.15 | 10.19 | -0.88% | 63,257 | 64,796,647 |
| 2024-11-07 | 10.13 | 10.29 | 10.02 | 10.28 | +2.39% | 74,144 | 75,884,624 |
| 2024-11-06 | 9.93 | 10.12 | 9.93 | 10.04 | +0.2% | 58,283 | 58,435,261 |
| 2024-11-05 | 9.9 | 10.02 | 9.86 | 10.02 | +1.01% | 65,390 | 65,021,484 |
| 2024-11-04 | 9.8 | 9.94 | 9.78 | 9.92 | +1.43% | 36,128 | 35,746,270 |
| 2024-11-01 | 9.9 | 9.99 | 9.7 | 9.78 | -2.1% | 54,212 | 53,357,939 |
| 2024-10-31 | 9.97 | 10.05 | 9.88 | 9.99 | +0.2% | 60,001 | 59,803,568 |
| 2024-10-30 | 10.05 | 10.2 | 9.83 | 9.97 | -1.19% | 66,498 | 66,510,733 |
| 2024-10-29 | 10.31 | 10.38 | 10.02 | 10.09 | -1.56% | 59,551 | 60,392,531 |
| 2024-10-28 | 10 | 10.3 | 10 | 10.25 | +3.12% | 73,233 | 74,772,666 |
| 2024-10-25 | 9.77 | 9.95 | 9.77 | 9.94 | +1.43% | 45,832 | 45,373,264 |
| 2024-10-24 | 9.88 | 9.9 | 9.7 | 9.8 | -1.01% | 40,916 | 40,058,971 |
| 2024-10-23 | 9.86 | 10.04 | 9.8 | 9.9 | +0.61% | 67,395 | 66,866,387 |
| 2024-10-22 | 9.67 | 9.88 | 9.61 | 9.84 | +1.76% | 61,015 | 59,626,959 |
| 2024-10-21 | 9.69 | 9.77 | 9.6 | 9.67 | -0.1% | 63,509 | 61,407,276 |
| 2024-10-18 | 9.45 | 9.8 | 9.43 | 9.68 | +1.68% | 62,598 | 60,251,023 |
| 2024-10-17 | 9.55 | 9.71 | 9.47 | 9.52 | -0.31% | 45,740 | 43,856,148 |
| 2024-10-16 | 9.45 | 9.63 | 9.42 | 9.55 | 0% | 39,653 | 37,874,306 |
| 2024-10-15 | 9.72 | 9.72 | 9.52 | 9.55 | -1.75% | 55,723 | 53,489,963 |
| 2024-10-14 | 9.63 | 9.74 | 9.52 | 9.72 | +1.04% | 56,188 | 54,216,626 |
| 2024-10-11 | 9.93 | 9.97 | 9.49 | 9.62 | -2.63% | 68,333 | 66,191,315 |
| 2024-10-10 | 9.95 | 10.13 | 9.74 | 9.88 | +0.41% | 83,683 | 83,488,999 |
| 2024-10-09 | 10.28 | 10.41 | 9.84 | 9.84 | -7.08% | 136,408 | 138,150,979 |
| 2024-10-08 | 11.12 | 11.12 | 9.81 | 10.59 | +4.64% | 248,692 | 261,372,981 |
| 2024-09-30 | 9.61 | 10.23 | 9.42 | 10.12 | +7.32% | 243,154 | 238,583,966 |
| 2024-09-27 | 9.2 | 9.49 | 9.13 | 9.43 | +2.84% | 127,952 | 119,307,498 |
| 2024-09-26 | 8.98 | 9.17 | 8.85 | 9.17 | +1.78% | 119,358 | 107,738,515 |
| 2024-09-25 | 9.03 | 9.32 | 9.01 | 9.01 | -1.42% | 166,420 | 152,284,321 |
| 2024-09-24 | 8.7 | 9.18 | 8.6 | 9.14 | -1.61% | 185,238 | 166,964,819 |
| 2024-09-23 | 9.15 | 9.59 | 9.11 | 9.29 | +2.88% | 236,407 | 220,095,390 |
| 2024-09-20 | 9.66 | 9.99 | 8.91 | 9.03 | -1.1% | 294,377 | 275,710,809 |
| 2024-09-19 | 8.2 | 9.13 | 8.2 | 9.13 | +10% | 118,764 | 105,063,330 |
| 2024-09-18 | 8.36 | 8.49 | 8.12 | 8.3 | +0.61% | 73,183 | 60,505,018 |
| 2024-09-13 | 8.1 | 8.64 | 8.1 | 8.25 | +1.23% | 98,340 | 81,886,721 |
| 2024-09-12 | 7.99 | 8.31 | 7.96 | 8.15 | +1.62% | 59,430 | 48,674,213 |
| 2024-09-11 | 7.97 | 8.13 | 7.94 | 8.02 | -0.25% | 48,383 | 38,783,096 |
| 2024-09-10 | 8.16 | 8.2 | 7.93 | 8.04 | -1.95% | 80,757 | 64,843,893 |
| 2024-09-09 | 7.89 | 8.33 | 7.81 | 8.2 | +3.8% | 100,198 | 81,383,649 |
| 2024-09-06 | 7.98 | 8.01 | 7.87 | 7.9 | -1.25% | 21,774 | 17,280,780 |
| 2024-09-05 | 7.97 | 8.02 | 7.9 | 8 | +0.38% | 20,093 | 16,005,985 |
| 2024-09-04 | 7.95 | 8.08 | 7.91 | 7.97 | -0.13% | 26,065 | 20,848,960 |
| 2024-09-03 | 7.91 | 8.01 | 7.85 | 7.98 | +1.14% | 27,831 | 22,149,828 |
| 2024-09-02 | 8.07 | 8.1 | 7.87 | 7.89 | -1.99% | 29,470 | 23,553,339 |
| 2024-08-30 | 7.93 | 8.2 | 7.93 | 8.05 | +3.47% | 64,491 | 52,287,972 |
| 2024-08-29 | 7.66 | 7.84 | 7.6 | 7.78 | +2.1% | 24,081 | 18,607,395 |
| 2024-08-28 | 7.48 | 7.65 | 7.48 | 7.62 | +1.06% | 13,381 | 10,176,183 |
| 2024-08-27 | 7.66 | 7.69 | 7.5 | 7.54 | -1.69% | 19,415 | 14,716,135 |
| 2024-08-26 | 7.65 | 7.71 | 7.43 | 7.67 | +0.66% | 22,057 | 16,798,917 |
| 2024-08-23 | 7.85 | 7.85 | 7.53 | 7.62 | -2.81% | 29,417 | 22,425,465 |
| 2024-08-22 | 7.85 | 8 | 7.81 | 7.84 | -0.63% | 14,751 | 11,657,702 |
| 2024-08-21 | 7.89 | 8 | 7.86 | 7.89 | -0.38% | 13,167 | 10,434,734 |
| 2024-08-20 | 8.05 | 8.05 | 7.87 | 7.92 | -1.25% | 15,421 | 12,238,659 |
| 2024-08-19 | 8.07 | 8.17 | 8.01 | 8.02 | -0.99% | 15,483 | 12,484,999 |
| 2024-08-16 | 8.08 | 8.15 | 8.02 | 8.1 | -0.37% | 13,838 | 11,220,826 |
| 2024-08-15 | 8.15 | 8.18 | 8.02 | 8.13 | -0.25% | 16,765 | 13,602,884 |
| 2024-08-14 | 8.2 | 8.23 | 8.12 | 8.15 | -0.37% | 14,476 | 11,803,630 |
| 2024-08-13 | 8.02 | 8.18 | 8 | 8.18 | +1.61% | 20,142 | 16,320,636 |
| 2024-08-12 | 8.04 | 8.14 | 8.01 | 8.05 | -0.37% | 15,981 | 12,905,214 |
| 2024-08-09 | 8.1 | 8.15 | 8.05 | 8.08 | +0.12% | 16,789 | 13,593,734 |
| 2024-08-08 | 8.1 | 8.1 | 7.99 | 8.07 | -0.62% | 15,247 | 12,273,698 |
| 2024-08-07 | 8 | 8.16 | 8 | 8.12 | +1.5% | 20,531 | 16,631,926 |
| 2024-08-06 | 7.92 | 8.04 | 7.89 | 8 | +1.14% | 18,818 | 14,976,969 |
| 2024-08-05 | 7.98 | 8.13 | 7.88 | 7.91 | -1.37% | 29,973 | 24,024,351 |
| 2024-08-02 | 8.01 | 8.2 | 8 | 8.02 | -0.74% | 22,784 | 18,452,786 |
| 2024-08-01 | 8.1 | 8.15 | 8.02 | 8.08 | 0% | 19,877 | 16,064,269 |
| 2024-07-31 | 7.88 | 8.08 | 7.82 | 8.08 | +2.54% | 25,125 | 20,086,456 |
| 2024-07-30 | 7.81 | 7.92 | 7.65 | 7.88 | +0.38% | 21,292 | 16,676,463 |
| 2024-07-29 | 7.84 | 7.91 | 7.78 | 7.85 | +0.13% | 16,596 | 13,041,951 |
| 2024-07-26 | 7.62 | 7.85 | 7.62 | 7.84 | +2.22% | 28,563 | 22,200,363 |
| 2024-07-25 | 7.51 | 7.69 | 7.4 | 7.67 | +2.13% | 27,099 | 20,580,674 |
| 2024-07-24 | 7.52 | 7.56 | 7.39 | 7.51 | -0.13% | 27,495 | 20,605,603 |
| 2024-07-23 | 7.63 | 7.65 | 7.49 | 7.52 | -1.18% | 19,322 | 14,643,706 |
| 2024-07-22 | 7.61 | 7.73 | 7.57 | 7.61 | 0% | 22,590 | 17,279,063 |
| 2024-07-19 | 7.55 | 7.65 | 7.48 | 7.61 | +0.79% | 15,830 | 12,020,543 |
| 2024-07-18 | 7.54 | 7.6 | 7.35 | 7.55 | +0.13% | 24,414 | 18,267,985 |
| 2024-07-17 | 7.8 | 7.8 | 7.53 | 7.54 | -3.08% | 25,258 | 19,145,607 |
| 2024-07-16 | 7.88 | 7.88 | 7.67 | 7.78 | -1.14% | 19,670 | 15,254,801 |
| 2024-07-15 | 8.07 | 8.07 | 7.86 | 7.87 | -2.48% | 21,596 | 17,085,638 |
| 2024-07-12 | 8.03 | 8.13 | 8.01 | 8.07 | -0.25% | 21,009 | 16,944,174 |
| 2024-07-11 | 7.92 | 8.11 | 7.9 | 8.09 | +3.72% | 32,794 | 26,305,208 |
| 2024-07-10 | 7.9 | 7.92 | 7.77 | 7.8 | -1.52% | 21,919 | 17,185,661 |
| 2024-07-09 | 7.83 | 7.94 | 7.59 | 7.92 | +1.15% | 25,859 | 20,125,252 |
| 2024-07-08 | 7.98 | 7.99 | 7.78 | 7.83 | -2% | 18,767 | 14,720,421 |
| 2024-07-05 | 7.98 | 8.01 | 7.88 | 7.99 | -0.37% | 18,988 | 15,081,691 |
| 2024-07-04 | 8.18 | 8.26 | 7.99 | 8.02 | -2.31% | 20,365 | 16,461,683 |
| 2024-07-03 | 8.33 | 8.33 | 8.17 | 8.21 | -1.32% | 21,358 | 17,581,808 |
| 2024-07-02 | 8.33 | 8.35 | 8.24 | 8.32 | -0.24% | 23,751 | 19,708,052 |
| 2024-07-01 | 8.31 | 8.42 | 8.22 | 8.34 | +0.6% | 23,329 | 19,401,159 |
| 2024-06-28 | 8.05 | 8.43 | 7.99 | 8.29 | +2.85% | 43,801 | 36,194,267 |
| 2024-06-27 | 8.13 | 8.19 | 8.03 | 8.06 | -1.23% | 22,109 | 17,906,213 |
| 2024-06-26 | 7.89 | 8.16 | 7.86 | 8.16 | +3.16% | 25,533 | 20,424,740 |
| 2024-06-25 | 7.87 | 8.04 | 7.83 | 7.91 | +0.13% | 32,423 | 25,766,780 |
| 2024-06-24 | 8.21 | 8.21 | 7.8 | 7.9 | -3.54% | 38,191 | 30,451,342 |
| 2024-06-21 | 8.26 | 8.28 | 8.15 | 8.19 | -1.09% | 22,194 | 18,211,508 |
| 2024-06-20 | 8.42 | 8.47 | 8.24 | 8.28 | -2.24% | 27,574 | 22,991,139 |
| 2024-06-19 | 8.52 | 8.58 | 8.43 | 8.47 | -0.7% | 30,834 | 26,198,211 |
| 2024-06-18 | 8.54 | 8.54 | 8.42 | 8.53 | -0.12% | 32,080 | 27,233,387 |
| 2024-06-17 | 8.4 | 8.72 | 8.4 | 8.54 | +0.71% | 43,475 | 37,402,241 |
| 2024-06-14 | 8.34 | 8.66 | 8.25 | 8.48 | +1.56% | 49,734 | 42,285,018 |
| 2024-06-13 | 8.29 | 8.4 | 8.29 | 8.35 | +0.24% | 26,663 | 22,240,963 |
| 2024-06-12 | 8.25 | 8.39 | 8.2 | 8.33 | +0.85% | 30,726 | 25,557,175 |
| 2024-06-11 | 8.22 | 8.3 | 8.1 | 8.26 | -0.6% | 33,282 | 27,247,064 |
| 2024-06-07 | 8.19 | 8.33 | 8.13 | 8.31 | +2.97% | 45,991 | 37,944,670 |
| 2024-06-06 | 8.67 | 8.74 | 8.03 | 8.07 | -6.92% | 92,538 | 76,294,528 |
| 2024-06-05 | 9.02 | 9.06 | 8.66 | 8.67 | -4.52% | 51,286 | 45,135,647 |
| 2024-06-04 | 8.84 | 9.1 | 8.6 | 9.08 | +2.02% | 62,074 | 54,839,437 |
| 2024-06-03 | 9.16 | 9.17 | 8.81 | 8.9 | -3.26% | 43,948 | 39,256,192 |
| 2024-05-31 | 9.3 | 9.37 | 9.15 | 9.2 | -0.97% | 35,428 | 32,727,296 |
| 2024-05-30 | 9.21 | 9.42 | 9.21 | 9.29 | -0.32% | 36,736 | 34,206,002 |
| 2024-05-29 | 9.26 | 9.45 | 9.18 | 9.32 | -0.21% | 61,491 | 57,373,707 |
| 2024-05-28 | 9.22 | 9.44 | 9.16 | 9.34 | +1.3% | 62,990 | 58,726,282 |
| 2024-05-27 | 8.93 | 9.26 | 8.9 | 9.22 | +2.79% | 55,590 | 50,838,508 |
| 2024-05-24 | 8.75 | 9.12 | 8.75 | 8.97 | +1.47% | 44,787 | 40,399,995 |
| 2024-05-23 | 9.12 | 9.12 | 8.8 | 8.84 | -2.96% | 38,940 | 34,727,965 |
| 2024-05-22 | 9.18 | 9.18 | 9.04 | 9.11 | -0.22% | 26,640 | 24,242,652 |
| 2024-05-21 | 9.23 | 9.35 | 9.07 | 9.13 | -1.62% | 41,570 | 38,063,287 |
| 2024-05-20 | 9.15 | 9.35 | 9.11 | 9.28 | +2.09% | 49,921 | 46,223,381 |
| 2024-05-17 | 9.09 | 9.15 | 9 | 9.09 | +0.22% | 35,223 | 31,969,882 |
| 2024-05-16 | 9.13 | 9.25 | 9 | 9.07 | -1.2% | 55,604 | 50,710,170 |
| 2024-05-15 | 9.42 | 9.53 | 9.13 | 9.18 | -2.13% | 83,666 | 78,011,782 |
| 2024-05-14 | 9.4 | 9.57 | 9.28 | 9.38 | -0.95% | 95,854 | 90,159,927 |
| 2024-05-13 | 9.12 | 9.5 | 9.04 | 9.47 | +3.84% | 123,842 | 116,260,313 |
| 2024-05-10 | 9.01 | 9.2 | 8.97 | 9.12 | +1.11% | 69,146 | 62,968,260 |
| 2024-05-09 | 8.88 | 9.08 | 8.88 | 9.02 | +1.01% | 41,939 | 37,873,175 |
| 2024-05-08 | 8.98 | 9.05 | 8.81 | 8.93 | -0.11% | 37,474 | 33,587,919 |
| 2024-05-07 | 8.98 | 9.03 | 8.93 | 8.94 | -1% | 44,320 | 39,717,637 |
| 2024-05-06 | 8.81 | 9.12 | 8.8 | 9.03 | +3.32% | 80,474 | 71,989,492 |
| 2024-04-30 | 8.7 | 8.85 | 8.65 | 8.74 | -0.34% | 56,660 | 49,494,285 |
| 2024-04-29 | 8.5 | 8.77 | 8.46 | 8.77 | +3.54% | 75,538 | 65,066,971 |
| 2024-04-26 | 8.33 | 8.5 | 8.2 | 8.47 | +1.56% | 79,420 | 66,539,844 |
| 2024-04-25 | 8.34 | 8.43 | 8.19 | 8.34 | -1.3% | 70,927 | 59,048,720 |
| 2024-04-24 | 8.42 | 8.7 | 8.35 | 8.45 | +1.32% | 77,156 | 65,324,558 |
| 2024-04-23 | 8.56 | 8.64 | 8.29 | 8.34 | -2.46% | 86,004 | 72,234,629 |
| 2024-04-22 | 8.99 | 9.2 | 8.47 | 8.55 | -7.07% | 164,977 | 143,722,345 |
| 2024-04-19 | 9.97 | 9.97 | 9.08 | 9.2 | +0.99% | 252,657 | 238,374,529 |
| 2024-04-18 | 8.8 | 9.11 | 8.74 | 9.11 | +10.02% | 50,919 | 46,107,382 |
| 2024-04-17 | 7.91 | 8.29 | 7.91 | 8.28 | +5.48% | 53,271 | 43,578,893 |
| 2024-04-16 | 8.3 | 8.39 | 7.83 | 7.85 | -8.72% | 86,645 | 69,764,380 |
| 2024-04-15 | 8.64 | 9.03 | 8.25 | 8.6 | -0.58% | 106,596 | 92,430,055 |
| 2024-04-12 | 8.68 | 8.77 | 8.59 | 8.65 | -0.46% | 54,120 | 46,901,475 |
| 2024-04-11 | 8.64 | 8.8 | 8.38 | 8.69 | +0.12% | 64,286 | 55,678,884 |
| 2024-04-10 | 8.85 | 8.85 | 8.58 | 8.68 | -1.7% | 35,505 | 30,831,115 |
| 2024-04-09 | 8.62 | 8.87 | 8.62 | 8.83 | +2.44% | 32,108 | 28,228,197 |
| 2024-04-08 | 8.86 | 8.87 | 8.61 | 8.62 | -2.93% | 35,395 | 30,933,196 |
| 2024-04-03 | 8.91 | 8.93 | 8.8 | 8.88 | -0.56% | 24,323 | 21,534,507 |
| 2024-04-02 | 8.76 | 8.93 | 8.74 | 8.93 | +1.94% | 43,468 | 38,511,435 |
| 2024-04-01 | 8.73 | 8.79 | 8.68 | 8.76 | +0.81% | 30,584 | 26,750,449 |
| 2024-03-29 | 8.57 | 8.7 | 8.51 | 8.69 | +2.6% | 28,090 | 24,252,738 |
| 2024-03-28 | 8.37 | 8.62 | 8.35 | 8.47 | +1.68% | 26,942 | 22,897,125 |
| 2024-03-27 | 8.64 | 8.68 | 8.3 | 8.33 | -3.48% | 27,472 | 23,319,142 |
| 2024-03-26 | 8.64 | 8.74 | 8.46 | 8.63 | -0.23% | 29,362 | 25,244,965 |
| 2024-03-25 | 8.8 | 8.87 | 8.65 | 8.65 | -2.04% | 37,319 | 32,671,390 |
| 2024-03-22 | 8.96 | 8.96 | 8.75 | 8.83 | -1.01% | 28,928 | 25,538,250 |
| 2024-03-21 | 8.92 | 8.97 | 8.79 | 8.92 | +0.11% | 33,564 | 29,857,421 |
| 2024-03-20 | 8.85 | 8.95 | 8.85 | 8.91 | +0.45% | 30,462 | 27,114,403 |
| 2024-03-19 | 8.89 | 8.94 | 8.83 | 8.87 | -0.11% | 30,359 | 26,979,438 |
| 2024-03-18 | 8.78 | 8.89 | 8.73 | 8.88 | +1.72% | 41,948 | 37,047,778 |
| 2024-03-15 | 8.64 | 8.74 | 8.61 | 8.73 | +0.92% | 28,307 | 24,604,381 |
| 2024-03-14 | 8.76 | 8.82 | 8.57 | 8.65 | -1.26% | 36,679 | 31,918,474 |
| 2024-03-13 | 8.76 | 8.8 | 8.67 | 8.76 | 0% | 40,654 | 35,462,865 |
| 2024-03-12 | 8.95 | 8.96 | 8.68 | 8.76 | -1.24% | 46,956 | 41,074,717 |
| 2024-03-11 | 8.48 | 9.06 | 8.45 | 8.87 | +5.47% | 86,196 | 75,648,873 |
| 2024-03-08 | 8.38 | 8.48 | 8.33 | 8.41 | +0.6% | 22,680 | 19,099,031 |
| 2024-03-07 | 8.48 | 8.56 | 8.36 | 8.36 | -0.71% | 43,158 | 36,556,081 |
| 2024-03-06 | 8.24 | 8.53 | 8.21 | 8.42 | +2.31% | 49,668 | 41,740,853 |
| 2024-03-05 | 8.42 | 8.42 | 8.22 | 8.23 | -2.72% | 39,598 | 32,860,718 |
| 2024-03-04 | 8.52 | 8.59 | 8.31 | 8.46 | -1.28% | 59,845 | 50,454,043 |
| 2024-03-01 | 8.65 | 8.69 | 8.44 | 8.57 | -0.92% | 67,837 | 58,018,908 |
| 2024-02-29 | 8.13 | 8.68 | 8.05 | 8.65 | +6% | 99,947 | 83,912,649 |
| 2024-02-28 | 8.54 | 8.97 | 8.12 | 8.16 | -4.56% | 102,296 | 88,326,788 |
| 2024-02-27 | 8.28 | 8.58 | 8.26 | 8.55 | +1.42% | 49,506 | 41,701,247 |
| 2024-02-26 | 8.25 | 8.66 | 8.25 | 8.43 | +2.06% | 76,427 | 64,451,013 |
| 2024-02-23 | 7.89 | 8.36 | 7.86 | 8.26 | +4.82% | 77,769 | 62,711,946 |
| 2024-02-22 | 7.78 | 7.94 | 7.72 | 7.88 | +1.16% | 45,811 | 35,864,241 |
| 2024-02-21 | 7.54 | 7.98 | 7.5 | 7.79 | +2.37% | 66,483 | 51,943,695 |
| 2024-02-20 | 7.6 | 7.68 | 7.45 | 7.61 | -1.17% | 58,507 | 44,342,946 |
| 2024-02-19 | 7.48 | 7.88 | 7.46 | 7.7 | +2.12% | 112,386 | 86,377,715 |
| 2024-02-08 | 6.78 | 7.54 | 6.77 | 7.54 | +10.07% | 90,636 | 64,909,859 |
| 2024-02-07 | 7.56 | 7.68 | 6.64 | 6.85 | -6.8% | 129,485 | 91,350,120 |
| 2024-02-06 | 6.45 | 7.35 | 6.1 | 7.35 | +10.03% | 148,509 | 99,613,608 |
| 2024-02-05 | 7.35 | 7.35 | 6.66 | 6.68 | -9.73% | 135,291 | 91,442,655 |
| 2024-02-02 | 7.65 | 7.87 | 7.11 | 7.4 | -3.65% | 63,620 | 48,044,637 |
| 2024-02-01 | 7.93 | 7.96 | 7.63 | 7.68 | -4% | 55,150 | 42,688,227 |
| 2024-01-31 | 8.51 | 8.54 | 7.98 | 8 | -6.76% | 62,319 | 51,073,884 |
| 2024-01-30 | 8.83 | 8.95 | 8.53 | 8.58 | -4.24% | 49,575 | 43,318,559 |
| 2024-01-29 | 9.29 | 9.35 | 8.9 | 8.96 | -3.55% | 48,332 | 43,688,741 |
| 2024-01-26 | 9.25 | 9.43 | 9.16 | 9.29 | +0.54% | 55,398 | 51,562,679 |
| 2024-01-25 | 8.76 | 9.26 | 8.69 | 9.24 | +5.24% | 59,293 | 53,550,011 |
| 2024-01-24 | 8.8 | 8.93 | 8.44 | 8.78 | +0.34% | 59,420 | 51,592,192 |
| 2024-01-23 | 9 | 9.04 | 8.52 | 8.75 | -2.89% | 71,606 | 62,454,990 |
| 2024-01-22 | 9.66 | 9.67 | 8.92 | 9.01 | -7.3% | 57,317 | 53,368,595 |
| 2024-01-19 | 9.99 | 10.09 | 9.71 | 9.72 | -2.9% | 53,874 | 53,076,239 |
| 2024-01-18 | 9.9 | 10.2 | 9.72 | 10.01 | -0.99% | 86,284 | 85,644,419 |
| 2024-01-17 | 10.1 | 10.46 | 10.08 | 10.11 | -0.98% | 77,375 | 79,345,385 |
| 2024-01-16 | 10.11 | 10.26 | 10 | 10.21 | +0.79% | 40,665 | 41,240,366 |
| 2024-01-15 | 10 | 10.39 | 9.98 | 10.13 | +0.6% | 52,602 | 53,513,979 |
| 2024-01-12 | 10.05 | 10.24 | 10 | 10.07 | +0.1% | 31,243 | 31,668,170 |
| 2024-01-11 | 9.9 | 10.08 | 9.8 | 10.06 | +2.03% | 33,753 | 33,692,196 |
| 2024-01-10 | 9.95 | 10.01 | 9.77 | 9.86 | -0.5% | 24,875 | 24,588,322 |
| 2024-01-09 | 9.91 | 10.07 | 9.82 | 9.91 | +0.41% | 33,211 | 32,982,425 |
| 2024-01-08 | 10.06 | 10.06 | 9.86 | 9.87 | -1.5% | 30,958 | 30,745,252 |
| 2024-01-05 | 10.19 | 10.22 | 9.96 | 10.02 | -1.38% | 30,907 | 31,130,679 |
| 2024-01-04 | 10.14 | 10.25 | 10.09 | 10.16 | +0.1% | 33,533 | 34,086,538 |
| 2024-01-03 | 10.14 | 10.26 | 10.06 | 10.15 | +0.1% | 33,804 | 34,283,945 |
| 2024-01-02 | 10.08 | 10.18 | 10.01 | 10.14 | +0.9% | 39,091 | 39,617,965 |
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：