股票概览
9.97
0%
0
9.95
开盘价
10.13
最高价
9.92
最低价
158,439
成交量
数据更新至: 2024-12-31
技术指标
10.01
MA5 (5日均线)
10.09
MA10 (10日均线)
10.00
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 | 9.95 | 10.13 | 9.92 | 9.97 | 0% | 158,439 | 159,031,472 |
| 2024-12-30 | 10.02 | 10.1 | 9.91 | 9.97 | -0.8% | 128,103 | 128,060,623 |
| 2024-12-27 | 9.93 | 10.09 | 9.88 | 10.05 | +1.31% | 177,177 | 177,214,906 |
| 2024-12-26 | 10.11 | 10.15 | 9.88 | 9.92 | -2.17% | 199,673 | 198,781,667 |
| 2024-12-25 | 10.28 | 10.33 | 10.07 | 10.14 | -1.36% | 127,649 | 129,289,973 |
| 2024-12-24 | 10.24 | 10.38 | 10.13 | 10.28 | +0.29% | 192,762 | 197,900,305 |
| 2024-12-23 | 10.02 | 10.39 | 10.02 | 10.25 | +2.4% | 307,459 | 315,995,697 |
| 2024-12-20 | 10.1 | 10.2 | 9.97 | 10.01 | -1.09% | 194,298 | 195,887,785 |
| 2024-12-19 | 10.16 | 10.16 | 9.92 | 10.12 | -0.69% | 174,775 | 175,782,185 |
| 2024-12-18 | 10.03 | 10.4 | 10.03 | 10.19 | +1.8% | 294,412 | 301,134,463 |
| 2024-12-17 | 9.98 | 10.13 | 9.93 | 10.01 | +0.1% | 178,500 | 179,029,274 |
| 2024-12-16 | 9.98 | 10.2 | 9.88 | 10 | -0.6% | 230,597 | 231,575,591 |
| 2024-12-13 | 10.04 | 10.38 | 9.93 | 10.06 | -0.2% | 309,871 | 313,297,615 |
| 2024-12-12 | 9.79 | 10.14 | 9.75 | 10.08 | +2.86% | 417,589 | 418,656,212 |
| 2024-12-11 | 9.75 | 9.82 | 9.71 | 9.8 | +0.31% | 127,791 | 124,939,831 |
| 2024-12-10 | 10.02 | 10.08 | 9.75 | 9.77 | -1.81% | 269,411 | 266,300,186 |
| 2024-12-09 | 9.87 | 9.97 | 9.8 | 9.95 | +1.02% | 194,237 | 192,312,334 |
| 2024-12-06 | 9.76 | 9.9 | 9.76 | 9.85 | +0.72% | 179,375 | 176,844,491 |
| 2024-12-05 | 9.84 | 9.9 | 9.72 | 9.78 | -0.61% | 197,590 | 193,553,885 |
| 2024-12-04 | 9.59 | 10.05 | 9.55 | 9.84 | +1.86% | 521,241 | 513,001,500 |
| 2024-12-03 | 9.43 | 9.67 | 9.4 | 9.66 | +2.33% | 376,167 | 358,300,509 |
| 2024-12-02 | 9.47 | 9.49 | 9.35 | 9.44 | -0.21% | 243,076 | 228,746,006 |
| 2024-11-29 | 9.39 | 9.53 | 9.38 | 9.46 | +0.53% | 167,604 | 158,739,232 |
| 2024-11-28 | 9.53 | 9.55 | 9.4 | 9.41 | -1.36% | 186,558 | 176,341,278 |
| 2024-11-27 | 9.4 | 9.55 | 9.28 | 9.54 | +1.49% | 200,197 | 188,696,223 |
| 2024-11-26 | 9.51 | 9.57 | 9.39 | 9.4 | -1.78% | 187,393 | 177,313,858 |
| 2024-11-25 | 9.57 | 9.86 | 9.47 | 9.57 | 0% | 266,460 | 256,639,469 |
| 2024-11-22 | 9.98 | 10.09 | 9.56 | 9.57 | -4.3% | 264,554 | 258,368,892 |
| 2024-11-21 | 10.21 | 10.23 | 9.94 | 10 | -2.15% | 267,239 | 268,429,742 |
| 2024-11-20 | 10.18 | 10.33 | 10.1 | 10.22 | -0.29% | 342,310 | 349,932,303 |
| 2024-11-19 | 9.92 | 10.27 | 9.82 | 10.25 | +2.91% | 531,088 | 535,562,351 |
| 2024-11-18 | 9.65 | 10.18 | 9.62 | 9.96 | +4.18% | 718,266 | 716,669,967 |
| 2024-11-15 | 9.55 | 9.74 | 9.47 | 9.56 | -0.21% | 238,296 | 229,465,814 |
| 2024-11-14 | 9.82 | 10.03 | 9.55 | 9.58 | -2.15% | 322,813 | 315,886,386 |
| 2024-11-13 | 9.67 | 9.83 | 9.6 | 9.79 | +1.03% | 233,209 | 226,901,110 |
| 2024-11-12 | 9.7 | 9.81 | 9.63 | 9.69 | -0.1% | 277,229 | 269,163,316 |
| 2024-11-11 | 9.65 | 9.79 | 9.6 | 9.7 | +0.62% | 241,630 | 233,970,901 |
| 2024-11-08 | 9.78 | 9.89 | 9.61 | 9.64 | -1.13% | 295,996 | 288,059,679 |
| 2024-11-07 | 9.55 | 9.76 | 9.5 | 9.75 | +2.2% | 321,902 | 311,635,460 |
| 2024-11-06 | 9.66 | 9.75 | 9.52 | 9.54 | -1.14% | 241,879 | 232,624,881 |
| 2024-11-05 | 9.49 | 9.68 | 9.46 | 9.65 | +1.58% | 258,752 | 247,879,955 |
| 2024-11-04 | 9.35 | 9.5 | 9.33 | 9.5 | +1.5% | 179,137 | 168,616,137 |
| 2024-11-01 | 9.4 | 9.45 | 9.26 | 9.36 | -0.32% | 214,708 | 200,853,982 |
| 2024-10-31 | 9.36 | 9.45 | 9.3 | 9.39 | +0.43% | 171,655 | 161,179,251 |
| 2024-10-30 | 9.55 | 9.6 | 9.29 | 9.35 | -2.4% | 260,502 | 244,377,090 |
| 2024-10-29 | 9.79 | 9.82 | 9.55 | 9.58 | -2.34% | 179,712 | 173,507,632 |
| 2024-10-28 | 9.67 | 9.82 | 9.38 | 9.81 | +1.34% | 271,402 | 261,997,642 |
| 2024-10-25 | 9.83 | 9.9 | 9.63 | 9.68 | -1.33% | 290,239 | 282,764,291 |
| 2024-10-24 | 10 | 10 | 9.75 | 9.81 | -1.9% | 221,094 | 218,396,883 |
| 2024-10-23 | 9.51 | 10.08 | 9.49 | 10 | +5.37% | 559,952 | 551,346,965 |
| 2024-10-22 | 9.27 | 9.54 | 9.25 | 9.49 | +2.15% | 330,112 | 312,026,137 |
| 2024-10-21 | 9.44 | 9.51 | 9.26 | 9.29 | -1.48% | 371,645 | 347,261,272 |
| 2024-10-18 | 9.31 | 9.59 | 9.21 | 9.43 | +1.29% | 280,507 | 263,614,546 |
| 2024-10-17 | 9.53 | 9.58 | 9.31 | 9.31 | -2% | 196,063 | 184,885,896 |
| 2024-10-16 | 9.31 | 9.62 | 9.31 | 9.5 | +0.96% | 210,858 | 199,972,467 |
| 2024-10-15 | 9.83 | 9.83 | 9.39 | 9.41 | -4.47% | 274,758 | 264,187,769 |
| 2024-10-14 | 9.88 | 9.96 | 9.74 | 9.85 | +0.31% | 330,801 | 325,911,875 |
| 2024-10-11 | 9.94 | 10.16 | 9.77 | 9.82 | -1.21% | 348,369 | 347,346,688 |
| 2024-10-10 | 9.82 | 10.3 | 9.82 | 9.94 | +1.22% | 435,519 | 438,833,399 |
| 2024-10-09 | 10.43 | 10.45 | 9.81 | 9.82 | -8.31% | 565,260 | 574,374,361 |
| 2024-10-08 | 11.35 | 11.35 | 10.03 | 10.71 | +3.18% | 846,072 | 893,833,238 |
| 2024-09-30 | 9.96 | 10.51 | 9.66 | 10.38 | +6.57% | 718,874 | 724,528,690 |
| 2024-09-27 | 9.54 | 9.76 | 9.35 | 9.74 | +3.18% | 219,232 | 209,368,232 |
| 2024-09-26 | 9.36 | 9.45 | 9.19 | 9.44 | +0.53% | 239,828 | 223,490,459 |
| 2024-09-25 | 9.46 | 9.7 | 9.35 | 9.39 | -0.74% | 202,712 | 193,059,834 |
| 2024-09-24 | 9.11 | 9.51 | 9.01 | 9.46 | +4.07% | 211,982 | 196,701,472 |
| 2024-09-23 | 9.03 | 9.18 | 8.97 | 9.09 | +0.44% | 119,227 | 108,539,701 |
| 2024-09-20 | 9.14 | 9.19 | 9 | 9.05 | -0.88% | 80,442 | 72,849,655 |
| 2024-09-19 | 9.25 | 9.25 | 9.01 | 9.13 | -1.3% | 127,732 | 116,662,350 |
| 2024-09-18 | 8.97 | 9.26 | 8.92 | 9.25 | +3.12% | 130,731 | 119,333,701 |
| 2024-09-13 | 9.13 | 9.19 | 8.95 | 8.97 | -1.54% | 126,975 | 114,750,294 |
| 2024-09-12 | 8.97 | 9.18 | 8.9 | 9.11 | +1.79% | 116,998 | 106,289,111 |
| 2024-09-11 | 9.26 | 9.26 | 8.89 | 8.95 | -3.35% | 185,257 | 166,778,288 |
| 2024-09-10 | 9.34 | 9.46 | 9.09 | 9.26 | -1.38% | 151,533 | 139,699,214 |
| 2024-09-09 | 9.6 | 9.66 | 9.33 | 9.39 | -2.69% | 151,195 | 142,426,839 |
| 2024-09-06 | 9.75 | 9.79 | 9.63 | 9.65 | -1.03% | 77,528 | 75,297,329 |
| 2024-09-05 | 9.8 | 9.88 | 9.7 | 9.75 | -0.91% | 79,225 | 77,225,085 |
| 2024-09-04 | 9.88 | 9.96 | 9.74 | 9.84 | -0.4% | 92,977 | 91,641,879 |
| 2024-09-03 | 10.1 | 10.22 | 9.79 | 9.88 | -2.27% | 143,740 | 142,237,394 |
| 2024-09-02 | 9.82 | 10.21 | 9.8 | 10.11 | +1.92% | 168,692 | 170,257,783 |
| 2024-08-30 | 9.98 | 10.04 | 9.82 | 9.92 | -0.7% | 154,683 | 153,839,573 |
| 2024-08-29 | 10.11 | 10.14 | 9.93 | 9.99 | -1.19% | 90,371 | 90,444,430 |
| 2024-08-28 | 9.99 | 10.32 | 9.92 | 10.11 | +1.51% | 143,699 | 146,184,388 |
| 2024-08-27 | 9.99 | 10.08 | 9.9 | 9.96 | +0.2% | 109,886 | 109,621,230 |
| 2024-08-26 | 10.03 | 10.09 | 9.87 | 9.94 | -0.2% | 107,755 | 107,410,559 |
| 2024-08-23 | 10.11 | 10.17 | 9.82 | 9.96 | +1.63% | 181,423 | 180,617,038 |
| 2024-08-22 | 9.69 | 9.82 | 9.62 | 9.8 | +1.14% | 80,182 | 78,215,733 |
| 2024-08-21 | 9.98 | 10.03 | 9.67 | 9.69 | -2.91% | 141,341 | 137,898,476 |
| 2024-08-20 | 10.22 | 10.24 | 9.81 | 9.98 | -2.63% | 132,610 | 131,834,306 |
| 2024-08-19 | 10.09 | 10.28 | 9.95 | 10.25 | +2.19% | 71,118 | 72,415,391 |
| 2024-08-16 | 10.33 | 10.35 | 10 | 10.03 | -2.81% | 93,942 | 94,926,980 |
| 2024-08-15 | 10.2 | 10.34 | 10.12 | 10.32 | +0.98% | 78,752 | 80,766,402 |
| 2024-08-14 | 10.03 | 10.34 | 9.98 | 10.22 | +1.49% | 89,316 | 91,305,355 |
| 2024-08-13 | 10.14 | 10.2 | 10.02 | 10.07 | -0.69% | 67,977 | 68,556,331 |
| 2024-08-12 | 10.25 | 10.35 | 10.14 | 10.14 | -1.07% | 71,398 | 72,974,119 |
| 2024-08-09 | 10.24 | 10.39 | 10.2 | 10.25 | +0.2% | 79,241 | 81,437,356 |
| 2024-08-08 | 10.3 | 10.38 | 10.15 | 10.23 | -0.2% | 97,852 | 100,373,181 |
| 2024-08-07 | 10.02 | 10.59 | 9.98 | 10.25 | +2.71% | 165,757 | 170,009,889 |
| 2024-08-06 | 10.13 | 10.24 | 9.92 | 9.98 | -1.09% | 119,105 | 119,381,103 |
| 2024-08-05 | 10.4 | 10.45 | 10.06 | 10.09 | -4.72% | 227,135 | 232,098,939 |
| 2024-08-02 | 10.63 | 10.73 | 10.57 | 10.59 | -1.03% | 76,405 | 81,270,694 |
| 2024-08-01 | 10.7 | 10.94 | 10.66 | 10.7 | -0.09% | 117,591 | 126,964,283 |
| 2024-07-31 | 10.96 | 11.03 | 10.56 | 10.71 | -2.37% | 226,580 | 242,259,680 |
| 2024-07-30 | 11.4 | 11.45 | 10.91 | 10.97 | -3.77% | 94,471 | 104,642,200 |
| 2024-07-29 | 11.3 | 11.48 | 11.23 | 11.4 | +0.97% | 84,646 | 96,237,435 |
| 2024-07-26 | 11.31 | 11.35 | 11.07 | 11.29 | -0.44% | 134,767 | 150,381,362 |
| 2024-07-25 | 11.29 | 11.48 | 11.1 | 11.34 | +0.35% | 136,881 | 154,678,267 |
| 2024-07-24 | 10.9 | 11.37 | 10.82 | 11.3 | +3.29% | 219,930 | 244,538,573 |
| 2024-07-23 | 11.19 | 11.32 | 10.91 | 10.94 | -2.41% | 137,225 | 151,682,891 |
| 2024-07-22 | 11.42 | 11.52 | 11.09 | 11.21 | -2.1% | 121,857 | 136,923,645 |
| 2024-07-19 | 11.56 | 11.59 | 11.4 | 11.45 | -0.95% | 79,274 | 90,848,541 |
| 2024-07-18 | 11.23 | 11.59 | 11.23 | 11.56 | +1.85% | 114,400 | 130,343,428 |
| 2024-07-17 | 11.7 | 11.77 | 11.23 | 11.35 | -3.49% | 129,136 | 147,447,156 |
| 2024-07-16 | 11.68 | 11.89 | 11.54 | 11.76 | +0.51% | 125,910 | 148,012,869 |
| 2024-07-15 | 11.43 | 11.81 | 11.14 | 11.7 | +2.81% | 148,905 | 172,836,315 |
| 2024-07-12 | 11.7 | 11.88 | 11.37 | 11.38 | -3.15% | 137,108 | 158,407,525 |
| 2024-07-11 | 11.69 | 11.77 | 11.49 | 11.75 | +1.21% | 112,858 | 131,453,991 |
| 2024-07-10 | 11.92 | 12.03 | 11.52 | 11.61 | -3.25% | 160,857 | 187,801,859 |
| 2024-07-09 | 11.88 | 12.04 | 11.7 | 12 | +0.25% | 162,585 | 193,495,491 |
| 2024-07-08 | 11.8 | 12.2 | 11.55 | 11.97 | -1.4% | 216,347 | 257,172,382 |
| 2024-07-05 | 11.71 | 12.16 | 11.71 | 12.14 | +3.14% | 196,932 | 236,880,770 |
| 2024-07-04 | 11.92 | 11.96 | 11.66 | 11.77 | -0.68% | 94,335 | 111,384,066 |
| 2024-07-03 | 12 | 12.15 | 11.74 | 11.85 | -1.5% | 133,822 | 158,835,570 |
| 2024-07-02 | 12.08 | 12.1 | 11.91 | 12.03 | -0.41% | 115,959 | 139,056,445 |
| 2024-07-01 | 11.69 | 12.23 | 11.63 | 12.08 | +3.6% | 188,969 | 227,203,395 |
| 2024-06-28 | 11.11 | 11.72 | 11.11 | 11.66 | +3.92% | 179,755 | 206,924,287 |
| 2024-06-27 | 11.2 | 11.41 | 11.16 | 11.22 | -0.62% | 95,455 | 107,281,503 |
| 2024-06-26 | 11.2 | 11.32 | 11.02 | 11.29 | +0.62% | 122,824 | 137,270,402 |
| 2024-06-25 | 11.46 | 11.46 | 11.17 | 11.22 | -1.58% | 108,476 | 122,199,288 |
| 2024-06-24 | 11.41 | 11.53 | 11.33 | 11.4 | -0.7% | 127,120 | 145,246,018 |
| 2024-06-21 | 11.29 | 11.57 | 11.21 | 11.48 | +1.32% | 157,938 | 180,754,690 |
| 2024-06-20 | 11.01 | 11.42 | 11.01 | 11.33 | +2.53% | 141,511 | 159,217,436 |
| 2024-06-19 | 11.08 | 11.22 | 11.01 | 11.05 | -0.36% | 105,844 | 117,544,151 |
| 2024-06-18 | 11.15 | 11.18 | 10.97 | 11.09 | -0.54% | 122,098 | 134,925,531 |
| 2024-06-17 | 11.3 | 11.44 | 11.06 | 11.15 | -2.71% | 245,807 | 275,217,151 |
| 2024-06-14 | 11.59 | 11.88 | 11.3 | 11.46 | -1.38% | 398,247 | 460,024,989 |
| 2024-06-13 | 11.57 | 12.08 | 11.51 | 11.62 | -0.43% | 272,605 | 319,933,109 |
| 2024-06-12 | 11.54 | 11.73 | 11.42 | 11.67 | +1.13% | 160,599 | 185,879,751 |
| 2024-06-11 | 11.4 | 11.6 | 11.23 | 11.54 | +1.32% | 260,333 | 297,691,998 |
| 2024-06-07 | 11 | 11.47 | 11 | 11.39 | +3.17% | 238,275 | 268,254,580 |
| 2024-06-06 | 10.92 | 11.15 | 10.88 | 11.04 | +0.64% | 190,640 | 210,657,180 |
| 2024-06-05 | 10.82 | 11.03 | 10.73 | 10.97 | +1.11% | 213,036 | 232,665,362 |
| 2024-06-04 | 10.65 | 10.91 | 10.56 | 10.85 | +2.46% | 200,387 | 216,297,046 |
| 2024-06-03 | 10.71 | 10.77 | 10.48 | 10.59 | -1.21% | 216,146 | 228,961,440 |
| 2024-05-31 | 10.7 | 10.76 | 10.6 | 10.72 | +0.28% | 114,264 | 122,223,252 |
| 2024-05-30 | 10.77 | 10.84 | 10.65 | 10.69 | -1.11% | 147,734 | 158,345,219 |
| 2024-05-29 | 10.84 | 10.9 | 10.71 | 10.81 | -0.83% | 115,501 | 124,866,194 |
| 2024-05-28 | 10.85 | 11.05 | 10.82 | 10.9 | -0.18% | 146,044 | 159,779,688 |
| 2024-05-27 | 10.81 | 11.13 | 10.8 | 10.92 | +1.11% | 315,038 | 345,674,932 |
| 2024-05-24 | 10.45 | 10.94 | 10.45 | 10.8 | +3.45% | 312,901 | 337,807,367 |
| 2024-05-23 | 10.69 | 10.7 | 10.41 | 10.44 | -2.34% | 140,690 | 147,798,038 |
| 2024-05-22 | 10.58 | 10.77 | 10.56 | 10.69 | +1.14% | 148,411 | 158,491,874 |
| 2024-05-21 | 10.55 | 10.62 | 10.44 | 10.57 | 0% | 123,647 | 130,155,477 |
| 2024-05-20 | 10.25 | 10.6 | 10.17 | 10.57 | +3.12% | 159,086 | 166,232,519 |
| 2024-05-17 | 10.22 | 10.27 | 10.14 | 10.25 | +0.49% | 99,811 | 101,812,089 |
| 2024-05-16 | 10.3 | 10.39 | 10.18 | 10.2 | -0.78% | 113,320 | 116,471,910 |
| 2024-05-15 | 10.44 | 10.55 | 10.27 | 10.28 | -1.63% | 121,463 | 126,113,049 |
| 2024-05-14 | 10.35 | 10.54 | 10.23 | 10.45 | +0.67% | 176,034 | 183,738,082 |
| 2024-05-13 | 10.12 | 10.48 | 10.08 | 10.38 | +2.27% | 202,871 | 208,710,946 |
| 2024-05-10 | 9.99 | 10.18 | 9.93 | 10.15 | +1.4% | 171,979 | 172,998,369 |
| 2024-05-09 | 9.78 | 10.04 | 9.76 | 10.01 | +2.25% | 117,138 | 116,482,222 |
| 2024-05-08 | 9.85 | 9.9 | 9.77 | 9.79 | -0.41% | 118,584 | 116,509,827 |
| 2024-05-07 | 10.07 | 10.09 | 9.82 | 9.83 | -2.48% | 190,463 | 188,966,504 |
| 2024-05-06 | 10.04 | 10.11 | 9.88 | 10.08 | +0.9% | 197,070 | 197,531,793 |
| 2024-04-30 | 9.87 | 10.12 | 9.87 | 9.99 | +1.22% | 188,948 | 189,016,695 |
| 2024-04-29 | 9.76 | 9.92 | 9.55 | 9.87 | +0.71% | 245,526 | 238,903,685 |
| 2024-04-26 | 9.72 | 9.87 | 9.6 | 9.8 | +1.34% | 193,578 | 188,549,148 |
| 2024-04-25 | 9.78 | 9.83 | 9.62 | 9.67 | -2.81% | 188,135 | 182,682,024 |
| 2024-04-24 | 9.74 | 10.01 | 9.74 | 9.95 | +2.26% | 217,550 | 215,647,404 |
| 2024-04-23 | 10.01 | 10.07 | 9.68 | 9.73 | -3.18% | 276,415 | 271,034,761 |
| 2024-04-22 | 10.18 | 10.37 | 10 | 10.05 | -2.05% | 223,199 | 226,555,910 |
| 2024-04-19 | 10.13 | 10.37 | 10.11 | 10.26 | +0.59% | 281,266 | 288,476,969 |
| 2024-04-18 | 10.3 | 10.44 | 10.01 | 10.2 | -3.41% | 474,307 | 482,145,867 |
| 2024-04-17 | 10.48 | 10.58 | 10.3 | 10.56 | +0.57% | 148,756 | 155,516,693 |
| 2024-04-16 | 10.61 | 10.74 | 10.49 | 10.5 | -1.41% | 178,847 | 190,058,064 |
| 2024-04-15 | 10.44 | 10.7 | 10.33 | 10.65 | +2.5% | 190,423 | 200,770,439 |
| 2024-04-12 | 10.49 | 10.53 | 10.3 | 10.39 | -0.76% | 141,723 | 147,874,929 |
| 2024-04-11 | 10.3 | 10.54 | 10.23 | 10.47 | +1.65% | 156,208 | 162,893,457 |
| 2024-04-10 | 10.3 | 10.44 | 10.2 | 10.3 | -0.29% | 134,223 | 138,655,885 |
| 2024-04-09 | 10.5 | 10.53 | 10.28 | 10.33 | -1.53% | 130,353 | 135,192,839 |
| 2024-04-08 | 10.39 | 10.59 | 10.32 | 10.49 | +0.29% | 118,490 | 124,157,281 |
| 2024-04-03 | 10.54 | 10.56 | 10.36 | 10.46 | -0.85% | 129,354 | 134,896,804 |
| 2024-04-02 | 10.46 | 10.6 | 10.44 | 10.55 | +0.67% | 198,614 | 208,681,844 |
| 2024-04-01 | 10.53 | 10.55 | 10.33 | 10.48 | -0.47% | 209,986 | 219,586,332 |
| 2024-03-29 | 10.22 | 10.56 | 10.18 | 10.53 | +2.83% | 165,017 | 171,555,910 |
| 2024-03-28 | 10.12 | 10.28 | 10.03 | 10.24 | +0.79% | 132,311 | 134,652,402 |
| 2024-03-27 | 10.15 | 10.3 | 10.08 | 10.16 | +0.49% | 181,968 | 185,228,088 |
| 2024-03-26 | 10.12 | 10.18 | 9.98 | 10.11 | -0.49% | 176,845 | 177,973,129 |
| 2024-03-25 | 9.72 | 10.35 | 9.68 | 10.16 | +4.42% | 379,762 | 383,664,563 |
| 2024-03-22 | 9.74 | 9.81 | 9.66 | 9.73 | 0% | 123,607 | 120,285,603 |
| 2024-03-21 | 9.75 | 9.79 | 9.64 | 9.73 | -0.21% | 107,410 | 104,353,002 |
| 2024-03-20 | 9.77 | 9.87 | 9.63 | 9.75 | -0.51% | 80,694 | 78,759,796 |
| 2024-03-19 | 9.96 | 10.02 | 9.73 | 9.8 | -1.61% | 153,232 | 150,910,535 |
| 2024-03-18 | 9.84 | 10.06 | 9.68 | 9.96 | +0.91% | 214,575 | 212,122,988 |
| 2024-03-15 | 9.77 | 9.9 | 9.66 | 9.87 | +1.23% | 231,858 | 227,563,372 |
| 2024-03-14 | 9.46 | 9.8 | 9.37 | 9.75 | +1.46% | 254,946 | 244,561,755 |
| 2024-03-13 | 9.44 | 9.71 | 9.41 | 9.61 | +1.8% | 227,583 | 217,665,507 |
| 2024-03-12 | 9.79 | 9.81 | 9.38 | 9.44 | -3.67% | 243,420 | 231,591,311 |
| 2024-03-11 | 9.86 | 10.01 | 9.65 | 9.8 | -0.31% | 211,701 | 207,078,044 |
| 2024-03-08 | 9.71 | 9.93 | 9.66 | 9.83 | +1.24% | 219,178 | 214,993,232 |
| 2024-03-07 | 9.63 | 9.78 | 9.58 | 9.71 | +0.62% | 210,634 | 204,178,084 |
| 2024-03-06 | 9.63 | 9.79 | 9.62 | 9.65 | +0.21% | 210,419 | 204,315,166 |
| 2024-03-05 | 9.48 | 9.78 | 9.4 | 9.63 | +1.58% | 245,405 | 236,454,704 |
| 2024-03-04 | 9.15 | 9.49 | 9.11 | 9.48 | +3.27% | 241,237 | 225,475,722 |
| 2024-03-01 | 9.18 | 9.37 | 9.15 | 9.18 | -0.11% | 193,556 | 179,070,305 |
| 2024-02-29 | 9 | 9.2 | 8.95 | 9.19 | +1.88% | 204,521 | 185,995,077 |
| 2024-02-28 | 8.95 | 9.17 | 8.9 | 9.02 | +0.78% | 266,722 | 241,314,368 |
| 2024-02-27 | 8.94 | 8.99 | 8.85 | 8.95 | +1.02% | 176,501 | 157,440,936 |
| 2024-02-26 | 9.12 | 9.18 | 8.83 | 8.86 | -3.38% | 285,378 | 255,320,717 |
| 2024-02-23 | 9.17 | 9.29 | 9.08 | 9.17 | +0.11% | 167,251 | 153,381,501 |
| 2024-02-22 | 8.89 | 9.18 | 8.86 | 9.16 | +2.81% | 219,800 | 199,508,601 |
| 2024-02-21 | 8.88 | 9.25 | 8.88 | 8.91 | 0% | 362,873 | 328,377,884 |
| 2024-02-20 | 8.68 | 8.92 | 8.61 | 8.91 | +2.77% | 258,083 | 227,476,701 |
| 2024-02-19 | 8.53 | 8.71 | 8.48 | 8.67 | +1.88% | 234,570 | 202,230,168 |
| 2024-02-08 | 8.59 | 8.73 | 8.45 | 8.51 | -0.7% | 322,556 | 275,967,623 |
| 2024-02-07 | 8.36 | 8.59 | 8.31 | 8.57 | +2.51% | 300,419 | 255,450,007 |
| 2024-02-06 | 8.02 | 8.48 | 8.01 | 8.36 | +3.47% | 259,559 | 214,818,005 |
| 2024-02-05 | 8.09 | 8.24 | 7.85 | 8.08 | -0.49% | 331,148 | 266,564,898 |
| 2024-02-02 | 8.21 | 8.35 | 7.96 | 8.12 | -1.1% | 218,387 | 179,015,048 |
| 2024-02-01 | 8.28 | 8.41 | 8.17 | 8.21 | -0.97% | 146,612 | 121,306,444 |
| 2024-01-31 | 8.39 | 8.49 | 8.25 | 8.29 | -1.78% | 212,509 | 177,394,721 |
| 2024-01-30 | 8.5 | 8.62 | 8.4 | 8.44 | -0.94% | 168,671 | 143,809,936 |
| 2024-01-29 | 8.5 | 8.61 | 8.45 | 8.52 | +0.35% | 180,610 | 154,012,844 |
| 2024-01-26 | 8.37 | 8.51 | 8.37 | 8.49 | +0.95% | 156,673 | 132,785,967 |
| 2024-01-25 | 8.09 | 8.41 | 8.09 | 8.41 | +3.83% | 174,802 | 144,662,291 |
| 2024-01-24 | 8.02 | 8.11 | 7.9 | 8.1 | +1.63% | 155,957 | 124,885,808 |
| 2024-01-23 | 7.93 | 8.03 | 7.77 | 7.97 | +0.89% | 147,529 | 116,793,168 |
| 2024-01-22 | 8.2 | 8.2 | 7.85 | 7.9 | -3.42% | 170,251 | 136,718,993 |
| 2024-01-19 | 8.24 | 8.3 | 8.14 | 8.18 | -0.97% | 136,937 | 112,321,283 |
| 2024-01-18 | 8.38 | 8.38 | 8.07 | 8.26 | -1.78% | 265,360 | 217,284,350 |
| 2024-01-17 | 8.43 | 8.55 | 8.39 | 8.41 | -0.36% | 136,496 | 115,907,343 |
| 2024-01-16 | 8.48 | 8.5 | 8.37 | 8.44 | -0.47% | 104,490 | 88,132,007 |
| 2024-01-15 | 8.47 | 8.6 | 8.45 | 8.48 | -0.59% | 126,545 | 107,663,119 |
| 2024-01-12 | 8.36 | 8.55 | 8.35 | 8.53 | +2.03% | 119,312 | 101,361,806 |
| 2024-01-11 | 8.43 | 8.47 | 8.32 | 8.36 | -1.3% | 156,807 | 131,504,013 |
| 2024-01-10 | 8.48 | 8.52 | 8.41 | 8.47 | -0.35% | 78,747 | 66,660,469 |
| 2024-01-09 | 8.52 | 8.56 | 8.41 | 8.5 | +0.35% | 79,336 | 67,372,121 |
| 2024-01-08 | 8.64 | 8.66 | 8.47 | 8.47 | -1.4% | 130,248 | 111,275,166 |
| 2024-01-05 | 8.72 | 8.84 | 8.56 | 8.59 | -1.26% | 156,708 | 136,401,364 |
| 2024-01-04 | 8.61 | 8.71 | 8.52 | 8.7 | +0.93% | 158,196 | 136,354,431 |
| 2024-01-03 | 8.61 | 8.67 | 8.55 | 8.62 | +0.35% | 156,023 | 134,160,042 |
| 2024-01-02 | 8.27 | 8.69 | 8.24 | 8.59 | +3.87% | 326,255 | 278,048,739 |
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：