股票概览
9.01
-1.21%
-0.11
9.11
开盘价
9.15
最高价
8.99
最低价
51,047
成交量
数据更新至: 2024-12-31
技术指标
9.09
MA5 (5日均线)
9.14
MA10 (10日均线)
9.31
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 | 9.11 | 9.15 | 8.99 | 9.01 | -1.21% | 51,047 | 46,218,644 |
| 2024-12-30 | 9.16 | 9.16 | 9.01 | 9.12 | -0.65% | 46,923 | 42,657,532 |
| 2024-12-27 | 9.05 | 9.27 | 9.01 | 9.18 | +1.55% | 71,444 | 65,314,811 |
| 2024-12-26 | 9.11 | 9.15 | 8.98 | 9.04 | -0.66% | 65,025 | 58,904,465 |
| 2024-12-25 | 9.19 | 9.19 | 9.07 | 9.1 | -0.98% | 34,952 | 31,845,885 |
| 2024-12-24 | 9.02 | 9.21 | 9.02 | 9.19 | +1.43% | 41,048 | 37,557,201 |
| 2024-12-23 | 9.14 | 9.19 | 9.05 | 9.06 | -1.09% | 48,700 | 44,443,009 |
| 2024-12-20 | 9.2 | 9.23 | 9.14 | 9.16 | -0.54% | 37,135 | 34,091,380 |
| 2024-12-19 | 9.23 | 9.3 | 9.11 | 9.21 | -0.97% | 48,728 | 44,693,461 |
| 2024-12-18 | 9.33 | 9.41 | 9.28 | 9.3 | +0.22% | 29,504 | 27,594,721 |
| 2024-12-17 | 9.4 | 9.46 | 9.27 | 9.28 | -1.69% | 43,521 | 40,693,932 |
| 2024-12-16 | 9.4 | 9.57 | 9.4 | 9.44 | +0.43% | 50,053 | 47,481,727 |
| 2024-12-13 | 9.55 | 9.61 | 9.39 | 9.4 | -2.08% | 71,433 | 67,462,601 |
| 2024-12-12 | 9.53 | 9.62 | 9.43 | 9.6 | +0.21% | 69,073 | 65,894,327 |
| 2024-12-11 | 9.55 | 9.63 | 9.52 | 9.58 | +0.31% | 64,597 | 61,947,830 |
| 2024-12-10 | 9.72 | 9.78 | 9.54 | 9.55 | -0.1% | 81,307 | 78,416,285 |
| 2024-12-09 | 9.6 | 9.63 | 9.49 | 9.56 | -0.42% | 49,022 | 46,855,567 |
| 2024-12-06 | 9.45 | 9.61 | 9.4 | 9.6 | +1.8% | 73,022 | 69,576,707 |
| 2024-12-05 | 9.41 | 9.49 | 9.39 | 9.43 | +0.21% | 38,611 | 36,432,904 |
| 2024-12-04 | 9.54 | 9.55 | 9.36 | 9.41 | -1.47% | 52,684 | 49,841,793 |
| 2024-12-03 | 9.62 | 9.62 | 9.48 | 9.55 | -0.52% | 53,824 | 51,386,130 |
| 2024-12-02 | 9.62 | 9.66 | 9.57 | 9.6 | -0.21% | 62,851 | 60,404,729 |
| 2024-11-29 | 9.5 | 9.62 | 9.48 | 9.62 | +1.05% | 65,233 | 62,470,106 |
| 2024-11-28 | 9.45 | 9.58 | 9.44 | 9.52 | +0.42% | 45,023 | 42,878,088 |
| 2024-11-27 | 9.32 | 9.48 | 9.16 | 9.48 | +1.61% | 54,784 | 50,973,612 |
| 2024-11-26 | 9.43 | 9.45 | 9.29 | 9.33 | -1.06% | 43,556 | 40,786,371 |
| 2024-11-25 | 9.33 | 9.47 | 9.28 | 9.43 | +1.07% | 48,263 | 45,237,790 |
| 2024-11-22 | 9.68 | 9.71 | 9.31 | 9.33 | -3.52% | 71,296 | 67,933,671 |
| 2024-11-21 | 9.58 | 9.72 | 9.55 | 9.67 | +0.62% | 78,670 | 75,856,859 |
| 2024-11-20 | 9.47 | 9.73 | 9.43 | 9.61 | +1.16% | 85,274 | 81,553,415 |
| 2024-11-19 | 9.29 | 9.5 | 9.26 | 9.5 | +1.93% | 50,012 | 46,885,250 |
| 2024-11-18 | 9.34 | 9.5 | 9.29 | 9.32 | +0.54% | 60,471 | 56,798,948 |
| 2024-11-15 | 9.39 | 9.48 | 9.25 | 9.27 | -1.59% | 68,782 | 64,600,722 |
| 2024-11-14 | 9.75 | 9.75 | 9.36 | 9.42 | -3.78% | 106,773 | 102,036,580 |
| 2024-11-13 | 9.61 | 9.87 | 9.51 | 9.79 | +1.56% | 149,035 | 144,246,320 |
| 2024-11-12 | 9.63 | 9.8 | 9.54 | 9.64 | -0.1% | 141,900 | 137,242,486 |
| 2024-11-11 | 9.59 | 9.69 | 9.48 | 9.65 | +1.69% | 138,514 | 132,590,000 |
| 2024-11-08 | 9.64 | 9.75 | 9.39 | 9.49 | -1.15% | 125,726 | 119,673,835 |
| 2024-11-07 | 9.26 | 9.62 | 9.24 | 9.6 | +3.9% | 156,884 | 148,296,121 |
| 2024-11-06 | 9.31 | 9.34 | 9.17 | 9.24 | -0.32% | 92,933 | 86,016,142 |
| 2024-11-05 | 9.18 | 9.29 | 9.09 | 9.27 | +1.42% | 94,279 | 86,763,118 |
| 2024-11-04 | 8.95 | 9.14 | 8.95 | 9.14 | +2.12% | 62,788 | 56,904,201 |
| 2024-11-01 | 9.08 | 9.1 | 8.88 | 8.95 | -1.97% | 88,574 | 79,500,091 |
| 2024-10-31 | 9.01 | 9.15 | 8.98 | 9.13 | +1.78% | 72,085 | 65,495,913 |
| 2024-10-30 | 9.09 | 9.17 | 8.9 | 8.97 | -2.5% | 98,060 | 88,569,605 |
| 2024-10-29 | 9.53 | 9.55 | 9.18 | 9.2 | -3.26% | 83,658 | 77,902,651 |
| 2024-10-28 | 9.44 | 9.51 | 9.31 | 9.51 | +1.6% | 69,855 | 65,819,478 |
| 2024-10-25 | 9.24 | 9.38 | 9.22 | 9.36 | +1.52% | 58,081 | 54,182,823 |
| 2024-10-24 | 9.33 | 9.33 | 9.18 | 9.22 | -1.18% | 44,292 | 40,888,582 |
| 2024-10-23 | 9.18 | 9.37 | 9.18 | 9.33 | +1.52% | 86,123 | 80,021,205 |
| 2024-10-22 | 9.04 | 9.2 | 8.97 | 9.19 | +1.66% | 78,739 | 71,713,244 |
| 2024-10-21 | 9.18 | 9.24 | 9 | 9.04 | -1.31% | 93,491 | 84,927,706 |
| 2024-10-18 | 8.95 | 9.3 | 8.86 | 9.16 | +2.23% | 78,829 | 71,479,129 |
| 2024-10-17 | 9.14 | 9.2 | 8.95 | 8.96 | -1.86% | 62,975 | 57,105,602 |
| 2024-10-16 | 9.03 | 9.21 | 9.02 | 9.13 | +0.22% | 39,554 | 36,094,086 |
| 2024-10-15 | 9.37 | 9.37 | 9.1 | 9.11 | -3.29% | 70,216 | 64,778,258 |
| 2024-10-14 | 9.49 | 9.6 | 9.19 | 9.42 | +2.73% | 90,508 | 84,872,671 |
| 2024-10-11 | 9.41 | 9.43 | 9.09 | 9.17 | -2.65% | 67,184 | 62,054,733 |
| 2024-10-10 | 9.33 | 9.66 | 9.31 | 9.42 | +0.64% | 84,827 | 80,714,689 |
| 2024-10-09 | 10.04 | 10.05 | 9.27 | 9.36 | -8.59% | 170,874 | 164,019,278 |
| 2024-10-08 | 10.76 | 10.81 | 9.85 | 10.24 | +4.17% | 217,924 | 225,121,670 |
| 2024-09-30 | 9.5 | 9.93 | 9.37 | 9.83 | +7.2% | 174,590 | 168,660,994 |
| 2024-09-27 | 8.97 | 9.19 | 8.97 | 9.17 | +2.8% | 47,880 | 43,428,196 |
| 2024-09-26 | 8.66 | 8.93 | 8.62 | 8.92 | +3% | 54,338 | 47,737,988 |
| 2024-09-25 | 8.63 | 8.81 | 8.62 | 8.66 | +0.93% | 55,706 | 48,609,624 |
| 2024-09-24 | 8.25 | 8.58 | 8.24 | 8.58 | +4.63% | 55,615 | 46,897,332 |
| 2024-09-23 | 8.22 | 8.27 | 8.17 | 8.2 | -0.12% | 16,272 | 13,356,588 |
| 2024-09-20 | 8.32 | 8.32 | 8.15 | 8.21 | -0.85% | 24,585 | 20,206,404 |
| 2024-09-19 | 8.15 | 8.39 | 8.14 | 8.28 | +1.72% | 25,000 | 20,665,998 |
| 2024-09-18 | 8.23 | 8.29 | 8.05 | 8.14 | -1.69% | 38,239 | 31,098,792 |
| 2024-09-13 | 8.37 | 8.37 | 8.26 | 8.28 | -0.6% | 17,596 | 14,615,319 |
| 2024-09-12 | 8.25 | 8.41 | 8.25 | 8.33 | +0.97% | 28,474 | 23,774,493 |
| 2024-09-11 | 8.28 | 8.3 | 8.18 | 8.25 | -0.36% | 22,938 | 18,875,148 |
| 2024-09-10 | 8.34 | 8.36 | 8.05 | 8.28 | -0.36% | 39,595 | 32,474,414 |
| 2024-09-09 | 8.33 | 8.46 | 8.3 | 8.31 | -1.77% | 24,017 | 20,070,340 |
| 2024-09-06 | 8.52 | 8.57 | 8.44 | 8.46 | -1.05% | 30,735 | 26,060,396 |
| 2024-09-05 | 8.48 | 8.57 | 8.47 | 8.55 | +0.94% | 19,671 | 16,781,829 |
| 2024-09-04 | 8.43 | 8.52 | 8.43 | 8.47 | -0.35% | 27,942 | 23,682,145 |
| 2024-09-03 | 8.46 | 8.57 | 8.42 | 8.5 | +0.83% | 38,312 | 32,526,204 |
| 2024-09-02 | 8.55 | 8.63 | 8.43 | 8.43 | -1.52% | 56,446 | 48,210,122 |
| 2024-08-30 | 8.5 | 8.68 | 8.35 | 8.56 | -0.58% | 82,808 | 70,599,224 |
| 2024-08-29 | 8.52 | 8.63 | 8.48 | 8.61 | +0.94% | 24,464 | 20,993,394 |
| 2024-08-28 | 8.54 | 8.56 | 8.44 | 8.53 | +0.59% | 21,186 | 18,048,884 |
| 2024-08-27 | 8.51 | 8.54 | 8.45 | 8.48 | -0.7% | 17,028 | 14,448,683 |
| 2024-08-26 | 8.41 | 8.56 | 8.39 | 8.54 | +1.55% | 29,195 | 24,805,099 |
| 2024-08-23 | 8.42 | 8.48 | 8.36 | 8.41 | -0.12% | 26,909 | 22,614,022 |
| 2024-08-22 | 8.51 | 8.56 | 8.38 | 8.42 | -0.94% | 30,752 | 26,019,369 |
| 2024-08-21 | 8.54 | 8.55 | 8.46 | 8.5 | -0.47% | 26,255 | 22,313,696 |
| 2024-08-20 | 8.71 | 8.72 | 8.48 | 8.54 | -1.16% | 38,108 | 32,572,136 |
| 2024-08-19 | 8.66 | 8.72 | 8.62 | 8.64 | 0% | 22,434 | 19,426,270 |
| 2024-08-16 | 8.76 | 8.81 | 8.64 | 8.64 | -1.71% | 36,761 | 31,981,035 |
| 2024-08-15 | 8.79 | 8.85 | 8.68 | 8.79 | +0.23% | 39,349 | 34,491,081 |
| 2024-08-14 | 8.8 | 8.87 | 8.76 | 8.77 | -0.34% | 35,601 | 31,406,141 |
| 2024-08-13 | 8.67 | 8.81 | 8.62 | 8.8 | +0.92% | 48,174 | 42,129,430 |
| 2024-08-12 | 8.72 | 8.81 | 8.63 | 8.72 | +1.28% | 58,417 | 50,941,870 |
| 2024-08-09 | 8.68 | 8.74 | 8.61 | 8.61 | -0.23% | 25,022 | 21,679,799 |
| 2024-08-08 | 8.61 | 8.69 | 8.55 | 8.63 | 0% | 23,193 | 19,978,769 |
| 2024-08-07 | 8.62 | 8.68 | 8.53 | 8.63 | +0.12% | 30,329 | 26,146,915 |
| 2024-08-06 | 8.56 | 8.69 | 8.53 | 8.62 | +1.53% | 43,681 | 37,592,615 |
| 2024-08-05 | 8.6 | 8.72 | 8.47 | 8.49 | -2.41% | 52,716 | 45,435,100 |
| 2024-08-02 | 8.7 | 8.8 | 8.68 | 8.7 | -0.68% | 33,318 | 29,093,446 |
| 2024-08-01 | 8.84 | 8.92 | 8.73 | 8.76 | -1.35% | 40,904 | 35,993,915 |
| 2024-07-31 | 8.68 | 8.88 | 8.61 | 8.88 | +2.9% | 54,982 | 48,352,676 |
| 2024-07-30 | 8.65 | 8.69 | 8.55 | 8.63 | -0.69% | 24,454 | 21,098,413 |
| 2024-07-29 | 8.79 | 8.83 | 8.67 | 8.69 | -0.91% | 31,795 | 27,724,758 |
| 2024-07-26 | 8.66 | 8.79 | 8.64 | 8.77 | +1.27% | 40,800 | 35,682,368 |
| 2024-07-25 | 8.49 | 8.74 | 8.45 | 8.66 | +1.64% | 38,944 | 33,665,627 |
| 2024-07-24 | 8.5 | 8.61 | 8.42 | 8.52 | -0.23% | 35,360 | 30,096,552 |
| 2024-07-23 | 8.66 | 8.73 | 8.54 | 8.54 | -1.39% | 26,894 | 23,249,783 |
| 2024-07-22 | 8.64 | 8.79 | 8.61 | 8.66 | +0.58% | 38,557 | 33,517,853 |
| 2024-07-19 | 8.55 | 8.65 | 8.47 | 8.61 | +0.7% | 24,698 | 21,185,236 |
| 2024-07-18 | 8.41 | 8.56 | 8.35 | 8.55 | +0.94% | 35,087 | 29,674,799 |
| 2024-07-17 | 8.43 | 8.52 | 8.41 | 8.47 | 0% | 24,194 | 20,492,679 |
| 2024-07-16 | 8.58 | 8.58 | 8.41 | 8.47 | -0.7% | 28,906 | 24,473,840 |
| 2024-07-15 | 8.64 | 8.66 | 8.5 | 8.53 | -1.5% | 32,737 | 27,958,705 |
| 2024-07-12 | 8.64 | 8.71 | 8.61 | 8.66 | +0.12% | 30,870 | 26,758,836 |
| 2024-07-11 | 8.63 | 8.69 | 8.56 | 8.65 | +1.88% | 43,668 | 37,744,595 |
| 2024-07-10 | 8.54 | 8.58 | 8.44 | 8.49 | -1.28% | 34,852 | 29,645,967 |
| 2024-07-09 | 8.45 | 8.62 | 8.29 | 8.6 | +2.02% | 69,610 | 58,970,094 |
| 2024-07-08 | 8.54 | 8.57 | 8.39 | 8.43 | -1.29% | 45,528 | 38,494,897 |
| 2024-07-05 | 8.5 | 8.57 | 8.41 | 8.54 | +0.23% | 38,087 | 32,308,341 |
| 2024-07-04 | 8.66 | 8.66 | 8.45 | 8.52 | -1.05% | 48,203 | 41,118,791 |
| 2024-07-03 | 8.68 | 8.7 | 8.58 | 8.61 | -0.69% | 31,745 | 27,385,322 |
| 2024-07-02 | 8.87 | 8.89 | 8.62 | 8.67 | -2.14% | 57,167 | 49,802,631 |
| 2024-07-01 | 8.72 | 8.87 | 8.63 | 8.86 | +1.72% | 64,022 | 56,090,361 |
| 2024-06-28 | 8.65 | 8.8 | 8.6 | 8.71 | +1.16% | 46,102 | 40,259,651 |
| 2024-06-27 | 8.79 | 8.8 | 8.59 | 8.61 | -1.6% | 37,611 | 32,643,860 |
| 2024-06-26 | 8.42 | 8.76 | 8.39 | 8.75 | +3.55% | 65,081 | 56,131,109 |
| 2024-06-25 | 8.56 | 8.64 | 8.36 | 8.45 | -1.29% | 59,849 | 50,897,741 |
| 2024-06-24 | 8.74 | 8.74 | 8.48 | 8.56 | -2.62% | 63,142 | 54,255,778 |
| 2024-06-21 | 8.8 | 8.85 | 8.76 | 8.79 | -0.23% | 34,760 | 30,599,248 |
| 2024-06-20 | 8.94 | 8.97 | 8.79 | 8.81 | -5.06% | 45,159 | 40,031,706 |
| 2024-06-19 | 9.47 | 9.49 | 9.24 | 9.28 | -1.9% | 68,406 | 63,739,096 |
| 2024-06-18 | 9.37 | 9.51 | 9.33 | 9.46 | +0.85% | 49,679 | 46,996,724 |
| 2024-06-17 | 9.36 | 9.5 | 9.32 | 9.38 | -0.53% | 60,466 | 56,826,469 |
| 2024-06-14 | 9.38 | 9.47 | 9.28 | 9.43 | +1.07% | 48,187 | 45,396,164 |
| 2024-06-13 | 9.6 | 9.61 | 9.31 | 9.33 | -2.51% | 75,456 | 70,967,147 |
| 2024-06-12 | 9.56 | 9.65 | 9.51 | 9.57 | -0.1% | 55,508 | 53,096,218 |
| 2024-06-11 | 9.57 | 9.63 | 9.51 | 9.58 | -0.93% | 47,307 | 45,243,125 |
| 2024-06-07 | 9.55 | 9.7 | 9.54 | 9.67 | +1.15% | 55,237 | 53,058,377 |
| 2024-06-06 | 9.76 | 9.83 | 9.53 | 9.56 | -2.05% | 73,911 | 71,323,759 |
| 2024-06-05 | 9.87 | 9.94 | 9.76 | 9.76 | -1.21% | 46,768 | 46,018,251 |
| 2024-06-04 | 9.82 | 9.9 | 9.7 | 9.88 | +0.41% | 57,511 | 56,287,039 |
| 2024-06-03 | 9.95 | 9.99 | 9.76 | 9.84 | -1.5% | 79,511 | 78,373,321 |
| 2024-05-31 | 10.16 | 10.22 | 9.96 | 9.99 | -1.96% | 90,776 | 91,157,823 |
| 2024-05-30 | 10.28 | 10.51 | 10.17 | 10.19 | +0.2% | 111,254 | 114,912,698 |
| 2024-05-29 | 10.21 | 10.3 | 10.11 | 10.17 | +0.1% | 49,247 | 50,288,291 |
| 2024-05-28 | 10.18 | 10.26 | 10.12 | 10.16 | -0.39% | 44,411 | 45,259,566 |
| 2024-05-27 | 10.06 | 10.2 | 9.94 | 10.2 | +1.49% | 55,605 | 56,150,664 |
| 2024-05-24 | 9.99 | 10.2 | 9.98 | 10.05 | +0.4% | 80,108 | 81,092,744 |
| 2024-05-23 | 10.2 | 10.22 | 9.99 | 10.01 | -2.05% | 92,741 | 93,189,654 |
| 2024-05-22 | 10.23 | 10.32 | 10.18 | 10.22 | -0.39% | 69,408 | 71,118,936 |
| 2024-05-21 | 10.36 | 10.36 | 10.23 | 10.26 | -0.48% | 68,300 | 70,142,470 |
| 2024-05-20 | 10.33 | 10.4 | 10.27 | 10.31 | -0.29% | 93,817 | 96,790,604 |
| 2024-05-17 | 10.32 | 10.41 | 10.21 | 10.34 | -0.29% | 108,824 | 111,865,053 |
| 2024-05-16 | 10.62 | 10.74 | 10.33 | 10.37 | -2.81% | 203,882 | 214,165,823 |
| 2024-05-15 | 12 | 12 | 10.64 | 10.67 | -3.18% | 321,182 | 359,615,079 |
| 2024-05-14 | 10.9 | 11.07 | 10.76 | 11.02 | +2.51% | 112,596 | 123,450,940 |
| 2024-05-13 | 10.67 | 10.82 | 10.59 | 10.75 | +0.47% | 104,160 | 111,623,534 |
| 2024-05-10 | 10.79 | 10.85 | 10.58 | 10.7 | -0.56% | 69,087 | 73,765,829 |
| 2024-05-09 | 10.31 | 10.8 | 10.31 | 10.76 | +4.16% | 107,716 | 114,470,102 |
| 2024-05-08 | 10.42 | 10.53 | 10.29 | 10.33 | -0.67% | 70,987 | 73,850,108 |
| 2024-05-07 | 10.3 | 10.5 | 10.29 | 10.4 | +0.87% | 72,423 | 75,346,033 |
| 2024-05-06 | 10.34 | 10.37 | 10.17 | 10.31 | +2.49% | 117,106 | 120,591,127 |
| 2024-04-30 | 10 | 10.21 | 9.99 | 10.06 | 0% | 122,444 | 123,586,634 |
| 2024-04-29 | 10.69 | 10.7 | 9.61 | 10.06 | -5.63% | 303,610 | 304,961,290 |
| 2024-04-26 | 10.39 | 10.68 | 10.37 | 10.66 | +3.09% | 71,515 | 75,287,600 |
| 2024-04-25 | 10.32 | 10.41 | 10.24 | 10.34 | +0.19% | 40,669 | 42,099,817 |
| 2024-04-24 | 10.18 | 10.33 | 10.17 | 10.32 | +1.57% | 43,153 | 44,291,995 |
| 2024-04-23 | 10.27 | 10.38 | 10.11 | 10.16 | -1.07% | 64,614 | 65,927,429 |
| 2024-04-22 | 10.46 | 10.63 | 10.22 | 10.27 | -1.63% | 76,012 | 78,972,824 |
| 2024-04-19 | 10.55 | 10.68 | 10.39 | 10.44 | -0.85% | 71,122 | 74,625,894 |
| 2024-04-18 | 10.74 | 10.8 | 10.51 | 10.53 | -1.96% | 68,955 | 73,223,340 |
| 2024-04-17 | 10.34 | 10.76 | 10.34 | 10.74 | +5.29% | 90,425 | 95,916,065 |
| 2024-04-16 | 10.88 | 10.95 | 10.17 | 10.2 | -6.68% | 139,247 | 145,434,884 |
| 2024-04-15 | 11.03 | 11.27 | 10.77 | 10.93 | -0.91% | 84,511 | 93,134,533 |
| 2024-04-12 | 11.03 | 11.16 | 10.96 | 11.03 | +0.27% | 34,645 | 38,336,718 |
| 2024-04-11 | 10.87 | 11.17 | 10.72 | 11 | +1.29% | 49,594 | 54,471,209 |
| 2024-04-10 | 11.04 | 11.09 | 10.8 | 10.86 | -1.63% | 40,642 | 44,333,157 |
| 2024-04-09 | 10.89 | 11.09 | 10.81 | 11.04 | +1.38% | 38,154 | 42,041,880 |
| 2024-04-08 | 11.1 | 11.14 | 10.83 | 10.89 | -1.89% | 67,490 | 73,959,880 |
| 2024-04-03 | 11.11 | 11.22 | 11.08 | 11.1 | -0.63% | 35,627 | 39,699,144 |
| 2024-04-02 | 11.2 | 11.29 | 11.01 | 11.17 | -0.18% | 59,420 | 66,265,808 |
| 2024-04-01 | 11.3 | 11.34 | 10.87 | 11.19 | -0.53% | 85,954 | 95,833,428 |
| 2024-03-29 | 11 | 11.28 | 11 | 11.25 | +1.63% | 40,532 | 45,340,682 |
| 2024-03-28 | 11 | 11.31 | 10.98 | 11.07 | 0% | 54,008 | 60,149,929 |
| 2024-03-27 | 11.4 | 11.48 | 11.06 | 11.07 | -2.89% | 63,133 | 70,702,879 |
| 2024-03-26 | 11.34 | 11.49 | 11.19 | 11.4 | +0.44% | 60,835 | 69,061,141 |
| 2024-03-25 | 11.9 | 11.99 | 11.34 | 11.35 | -5.57% | 125,531 | 146,393,751 |
| 2024-03-22 | 11.97 | 12.2 | 11.9 | 12.02 | +0.33% | 176,699 | 213,090,047 |
| 2024-03-21 | 11.36 | 12.12 | 11.34 | 11.98 | +5.36% | 231,312 | 273,625,996 |
| 2024-03-20 | 11.22 | 11.43 | 11.18 | 11.37 | +1.16% | 78,117 | 88,617,228 |
| 2024-03-19 | 11.24 | 11.4 | 11.18 | 11.24 | 0% | 85,951 | 97,051,290 |
| 2024-03-18 | 11.1 | 11.3 | 11.08 | 11.24 | +0.99% | 87,503 | 98,026,713 |
| 2024-03-15 | 10.97 | 11.14 | 10.94 | 11.13 | +0.63% | 66,620 | 73,615,455 |
| 2024-03-14 | 11.09 | 11.19 | 10.95 | 11.06 | +0.09% | 80,647 | 89,252,553 |
| 2024-03-13 | 11.17 | 11.17 | 11 | 11.05 | -1.52% | 102,518 | 113,480,095 |
| 2024-03-12 | 11.16 | 11.33 | 11.09 | 11.22 | +0.18% | 121,537 | 136,214,490 |
| 2024-03-11 | 11.08 | 11.26 | 11.03 | 11.2 | +1.17% | 113,316 | 126,432,041 |
| 2024-03-08 | 10.85 | 11.12 | 10.85 | 11.07 | +0.82% | 109,733 | 121,178,048 |
| 2024-03-07 | 11.21 | 11.27 | 10.91 | 10.98 | -1.35% | 137,385 | 152,299,634 |
| 2024-03-06 | 10.87 | 11.26 | 10.81 | 11.13 | +2.39% | 211,801 | 235,333,072 |
| 2024-03-05 | 11.08 | 11.1 | 10.73 | 10.87 | -1.98% | 205,686 | 223,999,512 |
| 2024-03-04 | 11.49 | 11.58 | 10.94 | 11.09 | -4.64% | 397,175 | 442,783,169 |
| 2024-03-01 | 12.32 | 12.32 | 11.43 | 11.63 | -5.52% | 355,237 | 414,604,340 |
| 2024-02-29 | 11.71 | 12.31 | 11.35 | 12.31 | +3.88% | 489,631 | 578,121,532 |
| 2024-02-28 | 10.77 | 11.85 | 10.77 | 11.85 | +10.03% | 575,006 | 674,338,235 |
| 2024-02-27 | 10.63 | 10.77 | 10.51 | 10.77 | +2.09% | 54,452 | 58,226,802 |
| 2024-02-26 | 10.57 | 10.74 | 10.4 | 10.55 | +1.05% | 63,094 | 66,681,110 |
| 2024-02-23 | 10.32 | 10.61 | 10.25 | 10.44 | +0.68% | 68,316 | 71,124,795 |
| 2024-02-22 | 10.3 | 10.47 | 10.22 | 10.37 | -0.29% | 69,960 | 72,387,116 |
| 2024-02-21 | 10.01 | 10.49 | 9.9 | 10.4 | +3.48% | 130,732 | 134,734,315 |
| 2024-02-20 | 9.76 | 10.1 | 9.61 | 10.05 | +2.76% | 89,117 | 88,448,634 |
| 2024-02-19 | 9.86 | 10.04 | 9.65 | 9.78 | +0.1% | 103,378 | 101,617,762 |
| 2024-02-08 | 9.54 | 10.04 | 9.47 | 9.77 | +2.63% | 129,044 | 126,608,563 |
| 2024-02-07 | 9.19 | 9.78 | 9.05 | 9.52 | +4.5% | 200,827 | 191,211,477 |
| 2024-02-06 | 8.3 | 9.11 | 7.99 | 9.11 | +10.02% | 156,440 | 134,911,355 |
| 2024-02-05 | 9.17 | 9.21 | 8.25 | 8.28 | -9.71% | 168,232 | 143,077,513 |
| 2024-02-02 | 9.75 | 9.82 | 8.92 | 9.17 | -5.66% | 84,283 | 79,010,237 |
| 2024-02-01 | 10 | 10.08 | 9.68 | 9.72 | -2.9% | 72,430 | 71,474,319 |
| 2024-01-31 | 10.42 | 10.42 | 9.9 | 10.01 | -3.66% | 63,265 | 64,344,500 |
| 2024-01-30 | 10.42 | 10.76 | 10.35 | 10.39 | -0.76% | 60,879 | 64,232,229 |
| 2024-01-29 | 10.81 | 10.85 | 10.44 | 10.47 | -3.68% | 83,997 | 89,119,429 |
| 2024-01-26 | 11.33 | 11.33 | 10.78 | 10.87 | -3.81% | 113,762 | 124,198,539 |
| 2024-01-25 | 10.88 | 11.4 | 10.71 | 11.3 | +2.73% | 92,666 | 102,506,083 |
| 2024-01-24 | 10.75 | 11.1 | 10.69 | 11 | +3.58% | 122,770 | 133,640,069 |
| 2024-01-23 | 10.49 | 10.73 | 10.26 | 10.62 | +1.43% | 73,651 | 77,757,697 |
| 2024-01-22 | 11.09 | 11.14 | 10.37 | 10.47 | -6.01% | 122,367 | 131,310,242 |
| 2024-01-19 | 11.04 | 11.27 | 10.82 | 11.14 | +0.27% | 85,392 | 94,968,510 |
| 2024-01-18 | 11.1 | 11.12 | 10.72 | 11.11 | 0% | 91,516 | 99,951,753 |
| 2024-01-17 | 11.2 | 11.5 | 11.02 | 11.11 | -0.63% | 105,778 | 119,344,808 |
| 2024-01-16 | 11.45 | 11.5 | 11 | 11.18 | -3.37% | 153,826 | 172,598,963 |
| 2024-01-15 | 10.84 | 11.84 | 10.8 | 11.57 | +5.95% | 243,987 | 278,586,691 |
| 2024-01-12 | 11.1 | 11.29 | 10.9 | 10.92 | +0.09% | 88,956 | 98,423,794 |
| 2024-01-11 | 10.99 | 11.03 | 10.78 | 10.91 | -0.64% | 92,846 | 101,021,125 |
| 2024-01-10 | 10.97 | 11.15 | 10.83 | 10.98 | -0.54% | 76,307 | 83,934,914 |
| 2024-01-09 | 11.11 | 11.43 | 10.85 | 11.04 | -0.36% | 139,592 | 155,465,455 |
| 2024-01-08 | 11.02 | 11.12 | 10.82 | 11.08 | +0.54% | 103,263 | 113,462,338 |
| 2024-01-05 | 11.22 | 11.5 | 10.96 | 11.02 | -2.48% | 128,807 | 143,674,275 |
| 2024-01-04 | 11.16 | 11.37 | 11.16 | 11.3 | +1.53% | 150,748 | 170,223,527 |
| 2024-01-03 | 10.6 | 11.3 | 10.6 | 11.13 | +4.7% | 237,248 | 263,424,538 |
| 2024-01-02 | 10.44 | 10.97 | 10.37 | 10.63 | +2.21% | 169,233 | 180,876,586 |
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：