股票概览
9.76
-1.21%
-0.12
9.9
开盘价
9.96
最高价
9.7
最低价
195,572
成交量
数据更新至: 2024-12-31
技术指标
9.91
MA5 (5日均线)
10.18
MA10 (10日均线)
10.42
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 | 9.9 | 9.96 | 9.7 | 9.76 | -1.21% | 195,572 | 192,038,425 |
| 2024-12-30 | 9.91 | 10.09 | 9.84 | 9.88 | -0.9% | 170,098 | 169,353,711 |
| 2024-12-27 | 9.91 | 10.14 | 9.86 | 9.97 | +1.12% | 263,860 | 264,166,381 |
| 2024-12-26 | 10.1 | 10.25 | 9.8 | 9.86 | -2.18% | 405,527 | 405,025,618 |
| 2024-12-25 | 10.43 | 10.43 | 9.97 | 10.08 | -3.36% | 249,560 | 252,917,830 |
| 2024-12-24 | 10.37 | 10.55 | 10.31 | 10.43 | +0.58% | 117,724 | 122,481,565 |
| 2024-12-23 | 10.58 | 10.68 | 10.36 | 10.37 | -1.52% | 230,101 | 241,209,370 |
| 2024-12-20 | 10.4 | 10.64 | 10.37 | 10.53 | +0.96% | 134,964 | 142,331,989 |
| 2024-12-19 | 10.35 | 10.5 | 10.3 | 10.43 | -0.29% | 124,507 | 129,339,880 |
| 2024-12-18 | 10.38 | 10.55 | 10.35 | 10.46 | +1.16% | 134,835 | 141,258,518 |
| 2024-12-17 | 10.57 | 10.65 | 10.33 | 10.34 | -2.08% | 172,566 | 180,796,794 |
| 2024-12-16 | 10.72 | 10.87 | 10.5 | 10.56 | -1.95% | 213,438 | 228,354,722 |
| 2024-12-13 | 11.11 | 11.11 | 10.75 | 10.77 | -3.84% | 333,972 | 363,709,041 |
| 2024-12-12 | 10.82 | 11.36 | 10.81 | 11.2 | +4.19% | 634,578 | 709,372,994 |
| 2024-12-11 | 10.61 | 10.83 | 10.56 | 10.75 | +0.94% | 190,297 | 204,103,996 |
| 2024-12-10 | 10.66 | 10.78 | 10.55 | 10.65 | +2.31% | 293,893 | 313,544,420 |
| 2024-12-09 | 10.65 | 10.66 | 10.37 | 10.41 | -2.71% | 216,219 | 226,808,395 |
| 2024-12-06 | 10.64 | 10.79 | 10.56 | 10.7 | +0.75% | 199,684 | 213,398,414 |
| 2024-12-05 | 10.62 | 10.71 | 10.5 | 10.62 | -0.09% | 200,575 | 212,386,764 |
| 2024-12-04 | 10.76 | 10.83 | 10.57 | 10.63 | -1.48% | 154,309 | 164,759,004 |
| 2024-12-03 | 10.84 | 10.89 | 10.61 | 10.79 | -0.46% | 182,206 | 195,940,684 |
| 2024-12-02 | 10.64 | 10.86 | 10.61 | 10.84 | +1.88% | 208,425 | 224,469,690 |
| 2024-11-29 | 10.5 | 10.73 | 10.34 | 10.64 | +0.66% | 254,428 | 268,709,047 |
| 2024-11-28 | 10.64 | 10.96 | 10.54 | 10.57 | -0.75% | 245,121 | 263,023,748 |
| 2024-11-27 | 10.21 | 10.66 | 10.08 | 10.65 | +3.5% | 297,786 | 310,441,395 |
| 2024-11-26 | 10.26 | 10.42 | 10.2 | 10.29 | -0.39% | 184,972 | 190,563,080 |
| 2024-11-25 | 10.21 | 10.49 | 10.02 | 10.33 | -0.29% | 321,485 | 327,591,105 |
| 2024-11-22 | 10.53 | 10.91 | 10.35 | 10.36 | -1.61% | 451,873 | 480,678,386 |
| 2024-11-21 | 10.68 | 10.72 | 10.44 | 10.53 | -1.4% | 261,075 | 275,821,465 |
| 2024-11-20 | 10.56 | 10.9 | 10.4 | 10.68 | +0.95% | 325,165 | 344,956,463 |
| 2024-11-19 | 10.47 | 10.6 | 10.23 | 10.58 | +1.05% | 362,917 | 377,991,213 |
| 2024-11-18 | 10.86 | 11.04 | 10.33 | 10.47 | -4.03% | 363,616 | 385,807,248 |
| 2024-11-15 | 11.29 | 11.39 | 10.86 | 10.91 | -3.96% | 300,840 | 335,004,162 |
| 2024-11-14 | 11.7 | 11.74 | 11.3 | 11.36 | -3.4% | 281,404 | 322,793,082 |
| 2024-11-13 | 11.7 | 11.97 | 11.48 | 11.76 | -0.42% | 303,124 | 354,930,688 |
| 2024-11-12 | 12.34 | 12.39 | 11.7 | 11.81 | -4.76% | 586,767 | 704,842,510 |
| 2024-11-11 | 12.05 | 12.67 | 11.81 | 12.4 | +4.11% | 796,712 | 971,950,496 |
| 2024-11-08 | 11.75 | 12.19 | 11.7 | 11.91 | +2.14% | 500,230 | 597,296,106 |
| 2024-11-07 | 11.67 | 11.8 | 11.37 | 11.66 | -2.59% | 506,260 | 585,461,920 |
| 2024-11-06 | 11.75 | 12.24 | 11.39 | 11.97 | +3.55% | 708,587 | 836,631,536 |
| 2024-11-05 | 11.06 | 11.65 | 11.02 | 11.56 | +4.9% | 469,457 | 538,392,752 |
| 2024-11-04 | 10.82 | 11.25 | 10.82 | 11.02 | +1.29% | 222,778 | 245,892,346 |
| 2024-11-01 | 11.26 | 11.38 | 10.65 | 10.88 | -4.48% | 344,800 | 376,709,287 |
| 2024-10-31 | 11.35 | 11.41 | 11.12 | 11.39 | +0.71% | 258,109 | 291,492,404 |
| 2024-10-30 | 11.23 | 11.64 | 11.15 | 11.31 | -0.53% | 302,988 | 344,709,042 |
| 2024-10-29 | 11.65 | 11.94 | 11.34 | 11.37 | -2.49% | 411,738 | 478,539,941 |
| 2024-10-28 | 11.51 | 11.95 | 11.42 | 11.66 | +1.57% | 408,733 | 475,842,432 |
| 2024-10-25 | 11.25 | 11.66 | 11.12 | 11.48 | +2.41% | 408,180 | 468,372,205 |
| 2024-10-24 | 11.28 | 11.28 | 10.9 | 11.21 | -1.23% | 268,580 | 297,726,765 |
| 2024-10-23 | 11.05 | 11.65 | 10.96 | 11.35 | +2.81% | 494,613 | 563,941,776 |
| 2024-10-22 | 11.25 | 11.38 | 10.79 | 11.04 | -3.16% | 407,099 | 447,944,547 |
| 2024-10-21 | 11.22 | 11.8 | 11.22 | 11.4 | +3.73% | 546,800 | 630,281,037 |
| 2024-10-18 | 10.44 | 11.24 | 10.3 | 10.99 | +4.57% | 405,292 | 437,902,377 |
| 2024-10-17 | 10.58 | 10.78 | 10.49 | 10.51 | -0.66% | 297,613 | 315,775,942 |
| 2024-10-16 | 10.78 | 10.88 | 10.45 | 10.58 | -2.94% | 293,307 | 312,667,812 |
| 2024-10-15 | 10.67 | 11.15 | 10.6 | 10.9 | +0.74% | 481,155 | 524,851,595 |
| 2024-10-14 | 10.34 | 10.89 | 10.26 | 10.82 | +6.39% | 507,590 | 540,084,115 |
| 2024-10-11 | 11 | 11 | 10.03 | 10.17 | -7.8% | 534,024 | 551,204,813 |
| 2024-10-10 | 11.65 | 11.74 | 10.97 | 11.03 | -3.92% | 539,473 | 610,200,939 |
| 2024-10-09 | 11.68 | 12.21 | 11.26 | 11.48 | -3.61% | 656,923 | 764,372,691 |
| 2024-10-08 | 12 | 12 | 11.25 | 11.91 | +9.17% | 851,825 | 1,005,663,202 |
| 2024-09-30 | 10.5 | 10.93 | 10.08 | 10.91 | +9.1% | 601,139 | 636,766,134 |
| 2024-09-27 | 9.48 | 10.06 | 9.35 | 10 | +6.04% | 330,597 | 321,254,207 |
| 2024-09-26 | 9.26 | 9.44 | 9.09 | 9.43 | +1.4% | 301,481 | 280,393,205 |
| 2024-09-25 | 9.03 | 9.52 | 9.03 | 9.3 | +2.76% | 424,057 | 393,055,152 |
| 2024-09-24 | 9.06 | 9.19 | 8.9 | 9.05 | -0.33% | 360,478 | 325,434,225 |
| 2024-09-23 | 8.98 | 9.36 | 8.96 | 9.08 | +1.34% | 301,847 | 276,360,037 |
| 2024-09-20 | 8.96 | 9.15 | 8.82 | 8.96 | -0.78% | 209,859 | 188,509,562 |
| 2024-09-19 | 8.93 | 9.08 | 8.62 | 9.03 | +1.46% | 270,490 | 239,742,054 |
| 2024-09-18 | 8.75 | 9.17 | 8.64 | 8.9 | +4.22% | 383,124 | 342,094,156 |
| 2024-09-13 | 8.49 | 8.84 | 8.47 | 8.54 | +1.3% | 250,384 | 217,258,922 |
| 2024-09-12 | 8.49 | 8.56 | 8.41 | 8.43 | -0.35% | 85,730 | 72,639,355 |
| 2024-09-11 | 8.53 | 8.62 | 8.41 | 8.46 | -1.05% | 97,198 | 82,803,449 |
| 2024-09-10 | 8.58 | 8.59 | 8.36 | 8.55 | -0.58% | 118,607 | 100,485,998 |
| 2024-09-09 | 8.2 | 8.73 | 8.15 | 8.6 | +3.86% | 236,212 | 200,393,514 |
| 2024-09-06 | 8.53 | 8.54 | 8.21 | 8.28 | -2.59% | 133,687 | 111,749,477 |
| 2024-09-05 | 8.49 | 8.58 | 8.43 | 8.5 | +0.35% | 69,339 | 58,982,913 |
| 2024-09-04 | 8.67 | 8.75 | 8.42 | 8.47 | -3.09% | 131,449 | 112,397,680 |
| 2024-09-03 | 8.72 | 8.86 | 8.66 | 8.74 | +0.23% | 106,940 | 93,604,256 |
| 2024-09-02 | 8.81 | 8.94 | 8.71 | 8.72 | -1.36% | 149,495 | 132,151,902 |
| 2024-08-30 | 8.88 | 8.93 | 8.73 | 8.84 | -0.56% | 220,353 | 194,675,252 |
| 2024-08-29 | 8.21 | 9.08 | 8.2 | 8.89 | +7.76% | 400,270 | 349,404,555 |
| 2024-08-28 | 7.95 | 8.31 | 7.93 | 8.25 | +3.25% | 174,002 | 142,268,771 |
| 2024-08-27 | 8.04 | 8.08 | 7.96 | 7.99 | -0.62% | 83,117 | 66,539,635 |
| 2024-08-26 | 8.13 | 8.15 | 7.98 | 8.04 | -1.11% | 155,313 | 125,030,291 |
| 2024-08-23 | 8.27 | 8.29 | 8.08 | 8.13 | -1.69% | 96,932 | 79,020,638 |
| 2024-08-22 | 8.15 | 8.4 | 8.02 | 8.27 | +0.73% | 178,919 | 147,286,145 |
| 2024-08-21 | 8.18 | 8.35 | 8.13 | 8.21 | +0.37% | 156,769 | 129,170,295 |
| 2024-08-20 | 8.21 | 8.25 | 8.03 | 8.18 | -0.37% | 152,188 | 123,374,098 |
| 2024-08-19 | 8.18 | 8.29 | 8.15 | 8.21 | +0.12% | 95,439 | 78,449,423 |
| 2024-08-16 | 8.35 | 8.35 | 8.16 | 8.2 | -0.97% | 108,722 | 89,312,350 |
| 2024-08-15 | 8.22 | 8.36 | 8.17 | 8.28 | +0.36% | 122,056 | 100,920,567 |
| 2024-08-14 | 8.36 | 8.39 | 8.22 | 8.25 | -1.9% | 143,991 | 119,231,590 |
| 2024-08-13 | 8.28 | 8.41 | 8.26 | 8.41 | +1.33% | 127,723 | 106,561,042 |
| 2024-08-12 | 8.53 | 8.56 | 8.25 | 8.3 | -3.26% | 222,316 | 185,294,643 |
| 2024-08-09 | 8.82 | 8.92 | 8.55 | 8.58 | -2.5% | 239,715 | 208,399,047 |
| 2024-08-08 | 9.21 | 9.21 | 8.79 | 8.8 | -4.86% | 342,715 | 304,844,789 |
| 2024-08-07 | 9.31 | 9.42 | 9.15 | 9.25 | -0.64% | 274,352 | 254,308,486 |
| 2024-08-06 | 9.07 | 9.53 | 8.89 | 9.31 | +4.37% | 364,709 | 337,014,580 |
| 2024-08-05 | 9.33 | 9.58 | 8.91 | 8.92 | -5.31% | 371,228 | 340,299,063 |
| 2024-08-02 | 9.2 | 9.63 | 9.15 | 9.42 | +1.84% | 376,952 | 356,026,640 |
| 2024-08-01 | 9.18 | 9.65 | 9.15 | 9.25 | +0.76% | 365,034 | 343,327,450 |
| 2024-07-31 | 9.11 | 9.26 | 9.01 | 9.18 | +0.22% | 257,003 | 235,194,403 |
| 2024-07-30 | 8.76 | 9.25 | 8.65 | 9.16 | +3.85% | 331,710 | 299,134,905 |
| 2024-07-29 | 8.87 | 8.97 | 8.76 | 8.82 | -0.68% | 157,771 | 139,659,937 |
| 2024-07-26 | 8.66 | 8.94 | 8.64 | 8.88 | +2.42% | 255,504 | 225,348,234 |
| 2024-07-25 | 8.55 | 8.76 | 8.53 | 8.67 | -0.12% | 182,788 | 158,025,298 |
| 2024-07-24 | 8.27 | 8.83 | 8.25 | 8.68 | +4.33% | 374,466 | 323,574,934 |
| 2024-07-23 | 8.58 | 8.64 | 8.32 | 8.32 | -3.26% | 184,086 | 155,495,668 |
| 2024-07-22 | 8.25 | 8.69 | 8.23 | 8.6 | +3.61% | 285,710 | 242,377,904 |
| 2024-07-19 | 8.23 | 8.37 | 8.16 | 8.3 | +0.85% | 166,469 | 137,719,149 |
| 2024-07-18 | 7.9 | 8.28 | 7.8 | 8.23 | +3.65% | 244,841 | 197,915,298 |
| 2024-07-17 | 7.95 | 7.99 | 7.89 | 7.94 | -0.63% | 71,758 | 56,929,109 |
| 2024-07-16 | 7.96 | 8.03 | 7.83 | 7.99 | -0.25% | 122,516 | 97,177,537 |
| 2024-07-15 | 7.95 | 8.12 | 7.93 | 8.01 | +1.01% | 156,804 | 125,605,675 |
| 2024-07-12 | 8.01 | 8.07 | 7.91 | 7.93 | -0.88% | 96,793 | 76,971,608 |
| 2024-07-11 | 7.84 | 8.12 | 7.79 | 8 | +3.49% | 215,969 | 171,846,542 |
| 2024-07-10 | 7.65 | 7.88 | 7.47 | 7.73 | -1.78% | 293,783 | 225,500,575 |
| 2024-07-09 | 7.76 | 7.9 | 7.65 | 7.87 | +1.03% | 150,595 | 117,475,175 |
| 2024-07-08 | 8.07 | 8.07 | 7.76 | 7.79 | -3.95% | 155,939 | 122,642,567 |
| 2024-07-05 | 8.01 | 8.13 | 7.88 | 8.11 | +0.75% | 142,370 | 113,870,810 |
| 2024-07-04 | 8.26 | 8.33 | 8.02 | 8.05 | -2.54% | 153,127 | 124,629,926 |
| 2024-07-03 | 8.37 | 8.39 | 8.12 | 8.26 | -1.31% | 224,017 | 183,711,077 |
| 2024-07-02 | 8.48 | 8.56 | 8.3 | 8.37 | -1.99% | 198,375 | 167,369,254 |
| 2024-07-01 | 8.63 | 8.67 | 8.35 | 8.54 | -0.93% | 217,674 | 184,490,803 |
| 2024-06-28 | 8.34 | 8.79 | 8.32 | 8.62 | +2.01% | 207,954 | 179,269,199 |
| 2024-06-27 | 8.7 | 8.7 | 8.45 | 8.45 | -3.54% | 188,454 | 160,796,246 |
| 2024-06-26 | 8.53 | 8.77 | 8.45 | 8.76 | +2.34% | 177,528 | 152,826,667 |
| 2024-06-25 | 8.59 | 8.68 | 8.48 | 8.56 | -0.7% | 187,319 | 160,796,380 |
| 2024-06-24 | 8.83 | 8.88 | 8.46 | 8.62 | -2.6% | 287,044 | 247,937,076 |
| 2024-06-21 | 9.1 | 9.21 | 8.82 | 8.85 | -3.38% | 256,892 | 229,897,071 |
| 2024-06-20 | 9.47 | 9.5 | 9.15 | 9.16 | -3.68% | 286,763 | 265,390,622 |
| 2024-06-19 | 9.78 | 9.89 | 9.5 | 9.51 | -2.76% | 270,109 | 260,643,670 |
| 2024-06-18 | 9.75 | 9.92 | 9.72 | 9.78 | -0.2% | 215,959 | 211,648,459 |
| 2024-06-17 | 9.8 | 9.94 | 9.7 | 9.8 | -0.51% | 207,542 | 203,183,744 |
| 2024-06-14 | 9.96 | 10.12 | 9.72 | 9.85 | -2.09% | 264,314 | 261,311,734 |
| 2024-06-13 | 10.03 | 10.2 | 9.92 | 10.06 | -0.59% | 311,559 | 312,885,592 |
| 2024-06-12 | 9.91 | 10.26 | 9.82 | 10.12 | +1.1% | 442,791 | 446,816,964 |
| 2024-06-11 | 9.73 | 10.04 | 9.51 | 10.01 | +1.83% | 476,799 | 466,000,825 |
| 2024-06-07 | 10 | 10.29 | 9.71 | 9.83 | -0.91% | 555,605 | 553,537,173 |
| 2024-06-06 | 10.33 | 10.43 | 9.9 | 9.92 | -6.33% | 850,048 | 863,658,834 |
| 2024-06-05 | 9.8 | 10.59 | 9.8 | 10.59 | +9.97% | 577,693 | 604,549,942 |
| 2024-06-04 | 9.8 | 9.88 | 9.54 | 9.63 | -1.53% | 270,016 | 261,393,375 |
| 2024-06-03 | 9.67 | 9.88 | 9.64 | 9.78 | +1.24% | 399,299 | 390,485,622 |
| 2024-05-31 | 9.46 | 9.74 | 9.39 | 9.66 | +1.79% | 320,007 | 307,132,591 |
| 2024-05-30 | 9.23 | 9.7 | 9.08 | 9.49 | +2.04% | 564,476 | 535,075,605 |
| 2024-05-29 | 9.33 | 9.51 | 9.16 | 9.3 | +0.11% | 318,567 | 297,199,530 |
| 2024-05-28 | 9.26 | 9.46 | 9.11 | 9.29 | -0.75% | 359,382 | 333,942,102 |
| 2024-05-27 | 9.19 | 9.5 | 9.06 | 9.36 | +2.3% | 573,670 | 533,790,803 |
| 2024-05-24 | 8.96 | 9.3 | 8.91 | 9.15 | +0.99% | 525,546 | 481,305,847 |
| 2024-05-23 | 8.83 | 9.27 | 8.83 | 9.06 | +2.49% | 608,284 | 553,333,932 |
| 2024-05-22 | 8.72 | 8.92 | 8.7 | 8.84 | +1.03% | 232,370 | 205,582,860 |
| 2024-05-21 | 8.84 | 8.87 | 8.68 | 8.75 | -0.57% | 188,032 | 164,596,453 |
| 2024-05-20 | 8.75 | 8.85 | 8.69 | 8.8 | +1.38% | 301,854 | 265,465,699 |
| 2024-05-17 | 8.53 | 8.69 | 8.49 | 8.68 | +1.64% | 212,551 | 183,386,453 |
| 2024-05-16 | 8.65 | 8.72 | 8.51 | 8.54 | -1.16% | 186,337 | 160,483,645 |
| 2024-05-15 | 8.72 | 8.75 | 8.62 | 8.64 | -1.26% | 162,152 | 140,725,220 |
| 2024-05-14 | 8.58 | 8.83 | 8.55 | 8.75 | +1.86% | 313,389 | 273,457,015 |
| 2024-05-13 | 8.51 | 8.75 | 8.38 | 8.59 | +0.12% | 315,145 | 271,154,659 |
| 2024-05-10 | 8.68 | 8.76 | 8.52 | 8.58 | -1.15% | 222,088 | 190,852,204 |
| 2024-05-09 | 8.57 | 8.7 | 8.51 | 8.68 | +1.28% | 260,332 | 224,555,628 |
| 2024-05-08 | 8.71 | 8.72 | 8.55 | 8.57 | -2.06% | 213,600 | 183,799,557 |
| 2024-05-07 | 8.62 | 8.78 | 8.55 | 8.75 | +1.51% | 305,745 | 266,574,718 |
| 2024-05-06 | 8.6 | 8.83 | 8.57 | 8.62 | +1.06% | 290,977 | 252,069,929 |
| 2024-04-30 | 8.73 | 8.78 | 8.39 | 8.53 | -2.4% | 362,064 | 309,121,608 |
| 2024-04-29 | 8.49 | 8.76 | 8.43 | 8.74 | -1.91% | 447,023 | 386,308,951 |
| 2024-04-26 | 8.82 | 9 | 8.82 | 8.91 | +0.34% | 320,055 | 285,194,820 |
| 2024-04-25 | 8.98 | 9.05 | 8.83 | 8.88 | -2.2% | 302,406 | 269,615,832 |
| 2024-04-24 | 8.85 | 9.15 | 8.82 | 9.08 | +1.34% | 431,685 | 388,577,379 |
| 2024-04-23 | 8.99 | 9.08 | 8.77 | 8.96 | +0.45% | 448,131 | 401,159,166 |
| 2024-04-22 | 8.78 | 9.03 | 8.6 | 8.92 | +2.18% | 474,349 | 421,346,044 |
| 2024-04-19 | 8.49 | 8.79 | 8.45 | 8.73 | +1.99% | 296,565 | 256,269,088 |
| 2024-04-18 | 8.46 | 8.67 | 8.34 | 8.56 | +0.82% | 228,581 | 194,975,957 |
| 2024-04-17 | 8.2 | 8.49 | 8.2 | 8.49 | +4.04% | 215,064 | 181,022,126 |
| 2024-04-16 | 8.64 | 8.64 | 8.12 | 8.16 | -5.56% | 253,891 | 210,969,274 |
| 2024-04-15 | 8.5 | 8.79 | 8.49 | 8.64 | +1.89% | 241,889 | 209,572,936 |
| 2024-04-12 | 8.66 | 8.73 | 8.45 | 8.48 | -2.19% | 141,066 | 121,079,941 |
| 2024-04-11 | 8.61 | 8.78 | 8.61 | 8.67 | -0.23% | 137,436 | 119,602,789 |
| 2024-04-10 | 8.83 | 8.87 | 8.59 | 8.69 | -2.14% | 142,906 | 124,484,302 |
| 2024-04-09 | 8.81 | 8.97 | 8.8 | 8.88 | +0.11% | 147,629 | 131,124,992 |
| 2024-04-08 | 8.9 | 9.06 | 8.86 | 8.87 | -1.33% | 146,756 | 131,203,607 |
| 2024-04-03 | 9.1 | 9.1 | 8.85 | 8.99 | -1.32% | 158,509 | 142,133,836 |
| 2024-04-02 | 9.2 | 9.2 | 9.02 | 9.11 | -0.98% | 148,260 | 135,124,175 |
| 2024-04-01 | 9.19 | 9.27 | 9.08 | 9.2 | +1.55% | 182,675 | 167,520,618 |
| 2024-03-29 | 8.92 | 9.08 | 8.85 | 9.06 | +1.34% | 174,827 | 156,885,313 |
| 2024-03-28 | 8.58 | 9.03 | 8.57 | 8.94 | +4.32% | 242,952 | 215,135,291 |
| 2024-03-27 | 9 | 9 | 8.57 | 8.57 | -4.78% | 226,450 | 197,639,629 |
| 2024-03-26 | 9.1 | 9.17 | 8.88 | 9 | -1.1% | 200,118 | 180,600,731 |
| 2024-03-25 | 9.35 | 9.38 | 9.05 | 9.1 | -3.4% | 264,616 | 244,597,916 |
| 2024-03-22 | 9.67 | 9.67 | 9.34 | 9.42 | -3.19% | 249,337 | 236,173,513 |
| 2024-03-21 | 9.7 | 9.78 | 9.54 | 9.73 | +0.62% | 309,246 | 299,042,344 |
| 2024-03-20 | 9.6 | 9.68 | 9.55 | 9.67 | +0.52% | 212,788 | 204,848,902 |
| 2024-03-19 | 9.7 | 9.71 | 9.61 | 9.62 | -1.03% | 221,962 | 214,183,580 |
| 2024-03-18 | 9.62 | 9.72 | 9.58 | 9.72 | +1.46% | 224,987 | 217,268,070 |
| 2024-03-15 | 9.51 | 9.6 | 9.44 | 9.58 | +0.42% | 139,382 | 132,746,545 |
| 2024-03-14 | 9.65 | 9.72 | 9.44 | 9.54 | -1.45% | 179,369 | 172,022,987 |
| 2024-03-13 | 9.68 | 9.85 | 9.55 | 9.68 | 0% | 241,372 | 233,939,137 |
| 2024-03-12 | 9.5 | 9.69 | 9.43 | 9.68 | +2.11% | 268,529 | 256,708,213 |
| 2024-03-11 | 9.42 | 9.48 | 9.36 | 9.48 | +0.53% | 207,968 | 195,804,359 |
| 2024-03-08 | 9.3 | 9.45 | 9.29 | 9.43 | +0.86% | 200,568 | 187,810,466 |
| 2024-03-07 | 9.49 | 9.63 | 9.35 | 9.35 | -1.48% | 180,275 | 170,787,177 |
| 2024-03-06 | 9.51 | 9.56 | 9.34 | 9.49 | -1.04% | 209,227 | 197,808,242 |
| 2024-03-05 | 9.55 | 9.79 | 9.49 | 9.59 | -0.1% | 284,061 | 273,634,344 |
| 2024-03-04 | 9.64 | 9.64 | 9.44 | 9.6 | -0.31% | 172,457 | 164,685,114 |
| 2024-03-01 | 9.48 | 9.68 | 9.43 | 9.63 | +1.9% | 239,528 | 229,630,028 |
| 2024-02-29 | 9.07 | 9.45 | 9.07 | 9.45 | +3.73% | 244,665 | 228,754,770 |
| 2024-02-28 | 9.59 | 9.66 | 9.11 | 9.11 | -4.91% | 326,485 | 307,865,706 |
| 2024-02-27 | 9.25 | 9.69 | 9.17 | 9.58 | +3.34% | 260,053 | 245,894,782 |
| 2024-02-26 | 9.34 | 9.45 | 9.21 | 9.27 | -0.96% | 263,192 | 244,860,786 |
| 2024-02-23 | 9.09 | 9.39 | 9 | 9.36 | +3.08% | 324,242 | 298,885,541 |
| 2024-02-22 | 8.97 | 9.16 | 8.92 | 9.08 | +0.78% | 233,802 | 211,555,575 |
| 2024-02-21 | 8.88 | 9.27 | 8.83 | 9.01 | +0.33% | 238,698 | 216,556,051 |
| 2024-02-20 | 8.87 | 8.99 | 8.72 | 8.98 | +1.01% | 185,881 | 165,587,960 |
| 2024-02-19 | 9.1 | 9.17 | 8.75 | 8.89 | -1.22% | 322,388 | 286,948,894 |
| 2024-02-08 | 8.66 | 9.28 | 8.58 | 9 | +4.05% | 339,650 | 307,235,227 |
| 2024-02-07 | 8.07 | 8.79 | 8.07 | 8.65 | +7.45% | 429,759 | 367,983,785 |
| 2024-02-06 | 7.29 | 8.05 | 7.08 | 8.05 | +9.97% | 304,211 | 233,927,586 |
| 2024-02-05 | 7.86 | 7.86 | 7.14 | 7.32 | -7.69% | 352,867 | 261,425,862 |
| 2024-02-02 | 8.34 | 8.5 | 7.64 | 7.93 | -4.92% | 263,128 | 211,633,506 |
| 2024-02-01 | 8.32 | 8.6 | 8.24 | 8.34 | -1.07% | 164,436 | 138,186,454 |
| 2024-01-31 | 8.94 | 8.94 | 8.38 | 8.43 | -6.23% | 231,809 | 199,913,583 |
| 2024-01-30 | 9.06 | 9.15 | 8.88 | 8.99 | -0.99% | 146,176 | 131,849,038 |
| 2024-01-29 | 9.27 | 9.44 | 9.08 | 9.08 | -1.94% | 192,795 | 178,471,161 |
| 2024-01-26 | 9.22 | 9.36 | 9.2 | 9.26 | 0% | 176,895 | 164,197,092 |
| 2024-01-25 | 8.88 | 9.31 | 8.77 | 9.26 | +4.28% | 254,803 | 231,873,846 |
| 2024-01-24 | 8.79 | 8.91 | 8.5 | 8.88 | +1.49% | 236,552 | 205,898,851 |
| 2024-01-23 | 8.5 | 8.81 | 8.43 | 8.75 | +2.34% | 209,070 | 181,170,474 |
| 2024-01-22 | 9.13 | 9.14 | 8.47 | 8.55 | -6.35% | 291,318 | 255,914,249 |
| 2024-01-19 | 9.39 | 9.4 | 9.13 | 9.13 | -2.46% | 149,980 | 138,452,069 |
| 2024-01-18 | 9.45 | 9.52 | 9.03 | 9.36 | -1.68% | 292,697 | 270,448,395 |
| 2024-01-17 | 9.79 | 9.88 | 9.52 | 9.52 | -2.66% | 196,902 | 191,068,226 |
| 2024-01-16 | 9.96 | 9.98 | 9.65 | 9.78 | -2.2% | 277,273 | 271,074,204 |
| 2024-01-15 | 10.36 | 10.37 | 9.88 | 10 | -4.67% | 349,893 | 352,138,361 |
| 2024-01-12 | 10.5 | 10.59 | 10.33 | 10.49 | 0% | 171,316 | 179,555,893 |
| 2024-01-11 | 10.32 | 10.58 | 10.2 | 10.49 | +1.65% | 158,501 | 165,862,723 |
| 2024-01-10 | 10.33 | 10.47 | 10.03 | 10.32 | -0.48% | 151,951 | 156,345,512 |
| 2024-01-09 | 10.3 | 10.46 | 10.29 | 10.37 | +0.78% | 156,588 | 162,509,095 |
| 2024-01-08 | 10.45 | 10.6 | 10.23 | 10.29 | -3.11% | 264,603 | 274,240,636 |
| 2024-01-05 | 11.41 | 11.57 | 10.47 | 10.62 | -8.68% | 695,133 | 755,571,831 |
| 2024-01-04 | 12.15 | 12.27 | 11.59 | 11.63 | -3.88% | 313,955 | 373,265,394 |
| 2024-01-03 | 12.1 | 12.32 | 11.92 | 12.1 | -0.41% | 259,636 | 314,235,351 |
| 2024-01-02 | 11.77 | 12.65 | 11.74 | 12.15 | +3.49% | 419,732 | 513,210,135 |
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：