股票概览
9.88
-3.42%
-0.35
10.21
开盘价
10.29
最高价
9.84
最低价
69,557
成交量
数据更新至: 2024-12-31
技术指标
10.04
MA5 (5日均线)
10.08
MA10 (10日均线)
10.41
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 | 10.21 | 10.29 | 9.84 | 9.88 | -3.42% | 69,557 | 69,657,982 |
| 2024-12-30 | 10.24 | 10.47 | 10 | 10.23 | -0.1% | 83,927 | 85,724,056 |
| 2024-12-27 | 10.2 | 10.39 | 10.13 | 10.24 | +1.99% | 87,042 | 89,440,088 |
| 2024-12-26 | 9.78 | 10.16 | 9.77 | 10.04 | +2.45% | 72,663 | 72,962,570 |
| 2024-12-25 | 10.07 | 10.11 | 9.73 | 9.8 | -2.68% | 73,382 | 72,199,668 |
| 2024-12-24 | 9.9 | 10.19 | 9.9 | 10.07 | +2.44% | 80,311 | 80,597,325 |
| 2024-12-23 | 10.27 | 10.28 | 9.8 | 9.83 | -4.47% | 118,936 | 118,879,722 |
| 2024-12-20 | 10.22 | 10.36 | 10.15 | 10.29 | +0.49% | 58,687 | 60,260,420 |
| 2024-12-19 | 10.09 | 10.31 | 10.08 | 10.24 | +0.39% | 57,196 | 58,264,204 |
| 2024-12-18 | 10.15 | 10.28 | 10.05 | 10.2 | +0.39% | 64,192 | 65,376,037 |
| 2024-12-17 | 10.57 | 10.71 | 10.11 | 10.16 | -5.14% | 113,327 | 116,973,464 |
| 2024-12-16 | 10.6 | 10.95 | 10.51 | 10.71 | +1.13% | 124,851 | 133,873,719 |
| 2024-12-13 | 10.8 | 10.81 | 10.56 | 10.59 | -2.22% | 76,380 | 81,480,175 |
| 2024-12-12 | 10.89 | 10.92 | 10.72 | 10.83 | -0.37% | 83,962 | 90,792,985 |
| 2024-12-11 | 10.84 | 10.97 | 10.69 | 10.87 | -0.09% | 106,075 | 114,726,978 |
| 2024-12-10 | 11.1 | 11.22 | 10.88 | 10.88 | 0% | 153,691 | 170,077,608 |
| 2024-12-09 | 10.74 | 11.06 | 10.61 | 10.88 | +1.21% | 143,962 | 155,264,843 |
| 2024-12-06 | 10.86 | 10.98 | 10.67 | 10.75 | -1.38% | 128,178 | 137,721,291 |
| 2024-12-05 | 10.87 | 11.06 | 10.77 | 10.9 | +0.18% | 130,571 | 142,810,454 |
| 2024-12-04 | 10.78 | 11.18 | 10.61 | 10.88 | +1.3% | 177,838 | 193,768,632 |
| 2024-12-03 | 10.65 | 10.92 | 10.64 | 10.74 | +0.85% | 114,183 | 123,116,622 |
| 2024-12-02 | 10.57 | 10.69 | 10.45 | 10.65 | +1.24% | 110,521 | 117,149,101 |
| 2024-11-29 | 10.1 | 10.63 | 10.05 | 10.52 | +3.85% | 133,771 | 138,919,450 |
| 2024-11-28 | 10 | 10.29 | 10 | 10.13 | +0.9% | 66,108 | 67,123,711 |
| 2024-11-27 | 10 | 10.04 | 9.65 | 10.04 | +0.4% | 72,933 | 71,801,856 |
| 2024-11-26 | 10.17 | 10.26 | 9.97 | 10 | -1.77% | 63,449 | 63,931,658 |
| 2024-11-25 | 10.07 | 10.26 | 10.01 | 10.18 | +1.09% | 71,726 | 72,650,074 |
| 2024-11-22 | 10.4 | 10.47 | 10.03 | 10.07 | -3.64% | 84,300 | 86,726,172 |
| 2024-11-21 | 10.38 | 10.6 | 10.31 | 10.45 | +0.38% | 76,829 | 80,398,526 |
| 2024-11-20 | 10.1 | 10.45 | 10.07 | 10.41 | +2.56% | 69,823 | 72,111,471 |
| 2024-11-19 | 9.99 | 10.16 | 9.89 | 10.15 | +2.11% | 67,142 | 67,204,778 |
| 2024-11-18 | 10.23 | 10.23 | 9.85 | 9.94 | -1.39% | 82,562 | 82,681,001 |
| 2024-11-15 | 10.31 | 10.43 | 10.05 | 10.08 | -2.23% | 82,080 | 84,188,586 |
| 2024-11-14 | 10.68 | 10.71 | 10.27 | 10.31 | -3.19% | 82,960 | 86,676,038 |
| 2024-11-13 | 10.71 | 10.82 | 10.37 | 10.65 | -0.84% | 107,669 | 113,963,192 |
| 2024-11-12 | 11.02 | 11.1 | 10.62 | 10.74 | -2.45% | 146,129 | 158,937,283 |
| 2024-11-11 | 10.96 | 11.04 | 10.75 | 11.01 | +2.32% | 138,512 | 150,705,205 |
| 2024-11-08 | 10.74 | 10.91 | 10.62 | 10.76 | +1.03% | 150,150 | 161,900,971 |
| 2024-11-07 | 10.6 | 10.72 | 10.45 | 10.65 | -0.28% | 142,696 | 151,070,091 |
| 2024-11-06 | 10.49 | 10.88 | 10.35 | 10.68 | +2.1% | 202,877 | 216,463,417 |
| 2024-11-05 | 10.28 | 10.49 | 10.28 | 10.46 | +2.15% | 133,620 | 139,115,649 |
| 2024-11-04 | 10.04 | 10.33 | 10.01 | 10.24 | +2.91% | 109,591 | 111,964,035 |
| 2024-11-01 | 10.49 | 10.56 | 9.93 | 9.95 | -4.97% | 163,768 | 165,962,711 |
| 2024-10-31 | 10.15 | 10.51 | 10.1 | 10.47 | +2.95% | 177,069 | 182,399,625 |
| 2024-10-30 | 10.05 | 10.23 | 9.9 | 10.17 | +1.4% | 166,381 | 168,252,598 |
| 2024-10-29 | 10 | 10.27 | 9.84 | 10.03 | +0.7% | 190,216 | 191,546,735 |
| 2024-10-28 | 9.75 | 10.02 | 9.71 | 9.96 | +2.36% | 113,020 | 111,927,943 |
| 2024-10-25 | 9.67 | 9.83 | 9.66 | 9.73 | +0.83% | 77,870 | 75,961,263 |
| 2024-10-24 | 9.7 | 9.73 | 9.57 | 9.65 | -0.92% | 53,721 | 51,708,694 |
| 2024-10-23 | 9.64 | 9.82 | 9.55 | 9.74 | +1.04% | 86,434 | 84,076,169 |
| 2024-10-22 | 9.54 | 9.73 | 9.49 | 9.64 | +0.94% | 83,943 | 80,754,777 |
| 2024-10-21 | 9.53 | 9.65 | 9.46 | 9.55 | +1.17% | 88,116 | 84,308,817 |
| 2024-10-18 | 9.22 | 9.58 | 9.16 | 9.44 | +2.83% | 91,853 | 86,142,311 |
| 2024-10-17 | 9.35 | 9.47 | 9.15 | 9.18 | -1.71% | 67,266 | 62,546,173 |
| 2024-10-16 | 9.2 | 9.5 | 9.15 | 9.34 | +0.11% | 64,086 | 59,909,765 |
| 2024-10-15 | 9.48 | 9.54 | 9.31 | 9.33 | -2% | 77,078 | 72,607,084 |
| 2024-10-14 | 9.35 | 9.55 | 9.24 | 9.52 | +3.25% | 90,635 | 85,562,356 |
| 2024-10-11 | 9.8 | 9.8 | 9.15 | 9.22 | -5.34% | 112,111 | 105,110,587 |
| 2024-10-10 | 9.8 | 9.96 | 9.63 | 9.74 | +0.52% | 109,238 | 107,239,701 |
| 2024-10-09 | 10.25 | 10.25 | 9.66 | 9.69 | -7.36% | 191,582 | 190,750,716 |
| 2024-10-08 | 10.84 | 10.84 | 10.02 | 10.46 | +6.19% | 298,761 | 312,485,311 |
| 2024-09-30 | 9.4 | 9.95 | 9.2 | 9.85 | +8.36% | 229,031 | 220,315,878 |
| 2024-09-27 | 8.85 | 9.1 | 8.84 | 9.09 | +3.18% | 70,896 | 63,525,138 |
| 2024-09-26 | 8.65 | 8.82 | 8.56 | 8.81 | +1.5% | 103,045 | 89,686,840 |
| 2024-09-25 | 8.42 | 8.81 | 8.41 | 8.68 | +3.33% | 149,933 | 128,857,920 |
| 2024-09-24 | 8.2 | 8.42 | 8.16 | 8.4 | +2.56% | 79,861 | 66,519,496 |
| 2024-09-23 | 8.19 | 8.27 | 8.13 | 8.19 | -0.61% | 38,396 | 31,442,543 |
| 2024-09-20 | 8.35 | 8.35 | 8.18 | 8.24 | -1.32% | 49,298 | 40,631,752 |
| 2024-09-19 | 8.28 | 8.45 | 8.2 | 8.35 | -0.12% | 91,363 | 76,087,599 |
| 2024-09-18 | 8.02 | 8.5 | 7.98 | 8.36 | +4.11% | 129,253 | 106,589,685 |
| 2024-09-13 | 7.93 | 8.18 | 7.87 | 8.03 | +1.39% | 49,717 | 39,824,650 |
| 2024-09-12 | 7.9 | 7.99 | 7.9 | 7.92 | +0.38% | 26,329 | 20,952,344 |
| 2024-09-11 | 8.01 | 8.01 | 7.89 | 7.89 | -1.5% | 27,035 | 21,437,580 |
| 2024-09-10 | 8.03 | 8.06 | 7.9 | 8.01 | -0.12% | 30,703 | 24,508,670 |
| 2024-09-09 | 8.02 | 8.07 | 7.91 | 8.02 | -0.12% | 22,323 | 17,872,242 |
| 2024-09-06 | 8.11 | 8.14 | 8.03 | 8.03 | -0.86% | 27,736 | 22,354,374 |
| 2024-09-05 | 8.02 | 8.18 | 8.01 | 8.1 | +0.62% | 30,749 | 24,961,233 |
| 2024-09-04 | 8.05 | 8.21 | 7.97 | 8.05 | 0% | 41,992 | 33,946,148 |
| 2024-09-03 | 8.01 | 8.13 | 7.98 | 8.05 | +0.63% | 34,388 | 27,672,923 |
| 2024-09-02 | 8.25 | 8.25 | 7.97 | 8 | -2.56% | 40,072 | 32,422,038 |
| 2024-08-30 | 8.18 | 8.32 | 8.12 | 8.21 | +0.74% | 56,144 | 46,367,848 |
| 2024-08-29 | 7.96 | 8.22 | 7.94 | 8.15 | +1.75% | 37,540 | 30,460,922 |
| 2024-08-28 | 7.89 | 8.07 | 7.89 | 8.01 | +1.14% | 32,590 | 26,071,479 |
| 2024-08-27 | 8.07 | 8.14 | 7.92 | 7.92 | -3.18% | 49,309 | 39,490,548 |
| 2024-08-26 | 8.03 | 8.21 | 8.01 | 8.18 | +0.99% | 32,428 | 26,441,456 |
| 2024-08-23 | 8.13 | 8.17 | 7.97 | 8.1 | -0.61% | 36,681 | 29,620,902 |
| 2024-08-22 | 8.38 | 8.4 | 8.15 | 8.15 | -3.09% | 46,848 | 38,542,107 |
| 2024-08-21 | 8.24 | 8.48 | 8.2 | 8.41 | +1.33% | 57,213 | 47,862,474 |
| 2024-08-20 | 8.42 | 8.45 | 8.2 | 8.3 | -1.43% | 45,269 | 37,530,330 |
| 2024-08-19 | 8.52 | 8.59 | 8.42 | 8.42 | -1.29% | 39,708 | 33,689,789 |
| 2024-08-16 | 8.53 | 8.65 | 8.43 | 8.53 | 0% | 56,614 | 48,188,858 |
| 2024-08-15 | 8.49 | 8.59 | 8.4 | 8.53 | +0.47% | 46,947 | 39,915,642 |
| 2024-08-14 | 8.61 | 8.66 | 8.49 | 8.49 | -1.39% | 36,338 | 31,081,570 |
| 2024-08-13 | 8.53 | 8.62 | 8.47 | 8.61 | +0.58% | 42,804 | 36,561,138 |
| 2024-08-12 | 8.6 | 8.68 | 8.5 | 8.56 | -1.15% | 49,303 | 42,329,040 |
| 2024-08-09 | 8.8 | 8.85 | 8.65 | 8.66 | -1.37% | 59,603 | 52,009,742 |
| 2024-08-08 | 8.96 | 8.96 | 8.6 | 8.78 | -2.66% | 100,662 | 88,487,034 |
| 2024-08-07 | 9 | 9.11 | 8.91 | 9.02 | +0.89% | 93,167 | 83,964,055 |
| 2024-08-06 | 8.95 | 9.07 | 8.83 | 8.94 | +1.82% | 102,325 | 91,344,485 |
| 2024-08-05 | 8.93 | 9.13 | 8.74 | 8.78 | -2.77% | 114,598 | 102,139,382 |
| 2024-08-02 | 9.15 | 9.29 | 8.98 | 9.03 | -2.17% | 137,562 | 125,499,522 |
| 2024-08-01 | 9.3 | 9.49 | 9.21 | 9.23 | -2.22% | 195,825 | 182,338,361 |
| 2024-07-31 | 8.81 | 9.69 | 8.79 | 9.44 | +6.31% | 268,517 | 248,993,370 |
| 2024-07-30 | 8.85 | 9.11 | 8.82 | 8.88 | -0.56% | 127,726 | 114,010,746 |
| 2024-07-29 | 8.9 | 9.02 | 8.73 | 8.93 | -0.11% | 158,203 | 140,514,440 |
| 2024-07-26 | 8.62 | 9.28 | 8.47 | 8.94 | +3.71% | 256,311 | 227,027,477 |
| 2024-07-25 | 8.63 | 8.93 | 8.49 | 8.62 | 0% | 242,814 | 211,426,177 |
| 2024-07-24 | 7.78 | 8.62 | 7.78 | 8.62 | +9.95% | 192,196 | 161,990,382 |
| 2024-07-23 | 8.01 | 8.04 | 7.84 | 7.84 | -2.12% | 35,345 | 28,049,787 |
| 2024-07-22 | 7.92 | 8.01 | 7.85 | 8.01 | +1.78% | 39,957 | 31,783,081 |
| 2024-07-19 | 7.85 | 7.93 | 7.78 | 7.87 | +0.25% | 32,846 | 25,834,851 |
| 2024-07-18 | 7.75 | 7.89 | 7.65 | 7.85 | +0.38% | 42,787 | 33,168,565 |
| 2024-07-17 | 7.92 | 7.98 | 7.81 | 7.82 | -1.64% | 32,631 | 25,618,715 |
| 2024-07-16 | 8.04 | 8.04 | 7.88 | 7.95 | -0.13% | 29,757 | 23,648,613 |
| 2024-07-15 | 8.05 | 8.05 | 7.94 | 7.96 | -1.24% | 26,786 | 21,355,199 |
| 2024-07-12 | 8.16 | 8.18 | 8.05 | 8.06 | -0.98% | 34,751 | 28,169,298 |
| 2024-07-11 | 8.08 | 8.14 | 8 | 8.14 | +3.04% | 44,898 | 36,299,296 |
| 2024-07-10 | 7.98 | 8.06 | 7.89 | 7.9 | -1.37% | 38,974 | 31,049,712 |
| 2024-07-09 | 7.86 | 8.02 | 7.68 | 8.01 | +1.52% | 53,414 | 42,135,014 |
| 2024-07-08 | 8.12 | 8.13 | 7.83 | 7.89 | -2.83% | 45,626 | 36,122,910 |
| 2024-07-05 | 8.11 | 8.18 | 7.97 | 8.12 | +0.12% | 38,574 | 31,183,536 |
| 2024-07-04 | 8.29 | 8.39 | 8.05 | 8.11 | -1.82% | 59,798 | 48,948,790 |
| 2024-07-03 | 8.62 | 8.65 | 8.25 | 8.26 | -4.4% | 66,779 | 55,951,919 |
| 2024-07-02 | 8.66 | 8.73 | 8.61 | 8.64 | -0.23% | 30,829 | 26,722,505 |
| 2024-07-01 | 8.68 | 8.76 | 8.5 | 8.66 | -0.12% | 39,620 | 34,132,816 |
| 2024-06-28 | 8.65 | 8.82 | 8.64 | 8.67 | +0.23% | 42,053 | 36,779,393 |
| 2024-06-27 | 8.96 | 8.96 | 8.65 | 8.65 | -4.31% | 37,324 | 32,880,559 |
| 2024-06-26 | 8.77 | 9.05 | 8.59 | 9.04 | +2.96% | 45,612 | 40,387,381 |
| 2024-06-25 | 8.69 | 8.9 | 8.69 | 8.78 | +1.27% | 41,194 | 36,222,369 |
| 2024-06-24 | 9.02 | 9.07 | 8.67 | 8.67 | -4.41% | 65,673 | 57,784,720 |
| 2024-06-21 | 9 | 9.13 | 8.95 | 9.07 | +0.55% | 35,597 | 32,227,163 |
| 2024-06-20 | 9.29 | 9.32 | 9.01 | 9.02 | -2.91% | 64,220 | 58,522,794 |
| 2024-06-19 | 9.42 | 9.47 | 9.25 | 9.29 | -1.38% | 53,812 | 50,168,153 |
| 2024-06-18 | 9.32 | 9.46 | 9.31 | 9.42 | +0.32% | 47,540 | 44,710,455 |
| 2024-06-17 | 9.31 | 9.4 | 9.26 | 9.39 | +0.21% | 51,487 | 48,035,252 |
| 2024-06-14 | 9.46 | 9.47 | 9.25 | 9.37 | -1.99% | 96,780 | 90,404,124 |
| 2024-06-13 | 9.98 | 10 | 9.45 | 9.56 | -5.16% | 185,390 | 180,110,627 |
| 2024-06-12 | 9.72 | 10.1 | 9.71 | 10.08 | +2.86% | 103,232 | 103,076,509 |
| 2024-06-11 | 9.97 | 9.97 | 9.65 | 9.8 | -2.39% | 95,368 | 93,613,296 |
| 2024-06-07 | 10.08 | 10.22 | 9.95 | 10.04 | +0.8% | 117,992 | 118,895,128 |
| 2024-06-06 | 9.88 | 10.19 | 9.69 | 9.96 | +0.4% | 168,160 | 167,628,315 |
| 2024-06-05 | 9.75 | 10.15 | 9.67 | 9.92 | +1.02% | 130,073 | 128,726,790 |
| 2024-06-04 | 9.21 | 9.88 | 9.02 | 9.82 | +5.71% | 170,921 | 163,468,897 |
| 2024-06-03 | 9.56 | 9.63 | 9.21 | 9.29 | -2.72% | 71,699 | 67,325,895 |
| 2024-05-31 | 9.36 | 9.67 | 9.35 | 9.55 | +2.03% | 66,450 | 63,294,445 |
| 2024-05-30 | 9.28 | 9.48 | 9.18 | 9.36 | +0.32% | 52,987 | 49,615,391 |
| 2024-05-29 | 9.41 | 9.49 | 9.28 | 9.33 | -0.85% | 59,248 | 55,626,106 |
| 2024-05-28 | 9.71 | 9.75 | 9.3 | 9.41 | -3.68% | 99,160 | 94,119,464 |
| 2024-05-27 | 9.83 | 9.97 | 9.44 | 9.77 | -0.81% | 86,395 | 83,708,728 |
| 2024-05-24 | 10.11 | 10.12 | 9.82 | 9.85 | -2.09% | 76,562 | 76,081,802 |
| 2024-05-23 | 10.11 | 10.24 | 9.95 | 10.06 | -0.89% | 91,103 | 91,971,840 |
| 2024-05-22 | 9.82 | 10.25 | 9.81 | 10.15 | +3.36% | 135,139 | 136,652,696 |
| 2024-05-21 | 10.1 | 10.1 | 9.81 | 9.82 | -3.06% | 108,405 | 107,240,184 |
| 2024-05-20 | 10.24 | 10.29 | 10.06 | 10.13 | -0.88% | 95,238 | 96,525,873 |
| 2024-05-17 | 10.07 | 10.22 | 10.04 | 10.22 | +1.29% | 72,342 | 73,406,002 |
| 2024-05-16 | 10.16 | 10.27 | 10.01 | 10.09 | -0.49% | 96,075 | 97,459,202 |
| 2024-05-15 | 10.51 | 10.52 | 10.09 | 10.14 | -3.7% | 135,035 | 137,949,218 |
| 2024-05-14 | 10.41 | 10.56 | 10.3 | 10.53 | +1.15% | 104,081 | 108,701,759 |
| 2024-05-13 | 10.74 | 10.75 | 10.39 | 10.41 | -4.5% | 166,202 | 174,705,684 |
| 2024-05-10 | 11 | 11.01 | 10.75 | 10.9 | -1.09% | 174,945 | 189,901,168 |
| 2024-05-09 | 10.62 | 11.1 | 10.56 | 11.02 | +3.96% | 286,792 | 313,469,905 |
| 2024-05-08 | 10.8 | 10.85 | 10.53 | 10.6 | -2.12% | 181,382 | 193,067,286 |
| 2024-05-07 | 10.32 | 11.1 | 10.18 | 10.83 | +5.76% | 338,638 | 363,101,920 |
| 2024-05-06 | 10.16 | 10.34 | 10.1 | 10.24 | +2.5% | 139,606 | 142,678,470 |
| 2024-04-30 | 10.5 | 10.51 | 9.9 | 9.99 | -4.68% | 209,961 | 212,048,990 |
| 2024-04-29 | 10.46 | 10.71 | 10.31 | 10.48 | -0.66% | 229,264 | 240,376,843 |
| 2024-04-26 | 10.55 | 10.72 | 10.4 | 10.55 | +0.29% | 198,960 | 210,173,037 |
| 2024-04-25 | 10.93 | 11.15 | 10.5 | 10.52 | -4.8% | 300,740 | 323,734,878 |
| 2024-04-24 | 10.77 | 11.08 | 10.71 | 11.05 | +0.82% | 298,302 | 326,233,684 |
| 2024-04-23 | 10.44 | 11.15 | 10.34 | 10.96 | +5.79% | 362,085 | 390,889,604 |
| 2024-04-22 | 10.5 | 10.65 | 10.3 | 10.36 | -3.09% | 209,097 | 218,623,073 |
| 2024-04-19 | 10.17 | 10.77 | 10.08 | 10.69 | +4.09% | 336,748 | 353,558,334 |
| 2024-04-18 | 9.9 | 10.39 | 9.78 | 10.27 | +3.63% | 233,876 | 238,789,522 |
| 2024-04-17 | 9.3 | 9.96 | 9.3 | 9.91 | +4.65% | 190,622 | 187,020,666 |
| 2024-04-16 | 10.26 | 10.33 | 9.47 | 9.47 | -9.98% | 262,041 | 257,096,348 |
| 2024-04-15 | 9.91 | 11 | 9.75 | 10.52 | +5.2% | 385,913 | 400,852,606 |
| 2024-04-12 | 9.72 | 10.13 | 9.71 | 10 | +2.99% | 198,409 | 197,621,727 |
| 2024-04-11 | 9.6 | 9.84 | 9.52 | 9.71 | -0.41% | 121,604 | 118,075,102 |
| 2024-04-10 | 10.12 | 10.12 | 9.58 | 9.75 | -3.94% | 179,099 | 175,448,185 |
| 2024-04-09 | 10.04 | 10.19 | 9.92 | 10.15 | +2.11% | 183,813 | 185,551,392 |
| 2024-04-08 | 10.13 | 10.3 | 9.94 | 9.94 | -2.45% | 175,014 | 176,857,197 |
| 2024-04-03 | 10.45 | 10.54 | 10.08 | 10.19 | -3.14% | 288,863 | 296,056,311 |
| 2024-04-02 | 10.7 | 11.26 | 10.39 | 10.52 | +0.86% | 548,700 | 588,635,016 |
| 2024-04-01 | 9.57 | 10.43 | 9.54 | 10.43 | +10.02% | 175,493 | 176,507,544 |
| 2024-03-29 | 9.4 | 9.48 | 9.32 | 9.48 | +0.96% | 66,065 | 62,210,620 |
| 2024-03-28 | 9.14 | 9.53 | 9.09 | 9.39 | +2.51% | 96,997 | 90,819,353 |
| 2024-03-27 | 9.57 | 9.62 | 9.13 | 9.16 | -4.28% | 95,739 | 89,213,346 |
| 2024-03-26 | 9.56 | 9.71 | 9.37 | 9.57 | -0.52% | 103,220 | 98,692,825 |
| 2024-03-25 | 9.78 | 9.97 | 9.6 | 9.62 | -3.02% | 108,772 | 106,559,128 |
| 2024-03-22 | 10.01 | 10.09 | 9.8 | 9.92 | -1.59% | 123,252 | 122,363,937 |
| 2024-03-21 | 10.16 | 10.21 | 9.96 | 10.08 | -0.59% | 119,649 | 120,417,285 |
| 2024-03-20 | 9.94 | 10.18 | 9.9 | 10.14 | +2.01% | 151,191 | 152,670,243 |
| 2024-03-19 | 9.87 | 9.99 | 9.81 | 9.94 | +0.3% | 118,038 | 116,808,815 |
| 2024-03-18 | 9.86 | 9.95 | 9.78 | 9.91 | +1.33% | 134,943 | 132,964,980 |
| 2024-03-15 | 9.5 | 9.79 | 9.49 | 9.78 | +2.52% | 147,667 | 142,818,566 |
| 2024-03-14 | 9.62 | 9.68 | 9.38 | 9.54 | -0.83% | 130,084 | 123,992,720 |
| 2024-03-13 | 9.65 | 9.72 | 9.47 | 9.62 | -0.1% | 144,646 | 138,839,801 |
| 2024-03-12 | 9.44 | 9.65 | 9.39 | 9.63 | +1.8% | 164,685 | 157,460,388 |
| 2024-03-11 | 9.39 | 9.48 | 9.36 | 9.46 | +0.75% | 116,718 | 109,885,893 |
| 2024-03-08 | 9.3 | 9.41 | 9.17 | 9.39 | +0.43% | 107,331 | 100,080,371 |
| 2024-03-07 | 9.46 | 9.6 | 9.24 | 9.35 | +0.32% | 183,587 | 173,311,022 |
| 2024-03-06 | 9.05 | 9.39 | 9 | 9.32 | +2.42% | 142,478 | 131,651,147 |
| 2024-03-05 | 9.2 | 9.24 | 9.07 | 9.1 | -1.62% | 114,556 | 104,714,983 |
| 2024-03-04 | 9.34 | 9.41 | 9.08 | 9.25 | -1.28% | 144,338 | 133,065,090 |
| 2024-03-01 | 9.14 | 9.41 | 9.09 | 9.37 | +2.29% | 186,759 | 172,650,620 |
| 2024-02-29 | 8.7 | 9.18 | 8.67 | 9.16 | +4.09% | 175,036 | 158,080,665 |
| 2024-02-28 | 9.56 | 9.68 | 8.77 | 8.8 | -8.33% | 297,939 | 276,044,279 |
| 2024-02-27 | 9.36 | 9.6 | 9.26 | 9.6 | +1.16% | 212,510 | 200,548,169 |
| 2024-02-26 | 9.35 | 9.88 | 9.12 | 9.49 | +5.21% | 296,190 | 279,902,377 |
| 2024-02-23 | 8.69 | 9.08 | 8.65 | 9.02 | +3.92% | 203,180 | 180,268,288 |
| 2024-02-22 | 8.4 | 8.69 | 8.38 | 8.68 | +2.48% | 169,208 | 144,730,213 |
| 2024-02-21 | 8.29 | 8.76 | 8.27 | 8.47 | +0.47% | 188,760 | 161,379,713 |
| 2024-02-20 | 8.2 | 8.57 | 8.07 | 8.43 | +1.81% | 160,968 | 134,156,348 |
| 2024-02-19 | 8.07 | 8.32 | 8.05 | 8.28 | +4.68% | 198,164 | 162,196,465 |
| 2024-02-08 | 7.42 | 7.95 | 7.27 | 7.91 | +9.41% | 235,744 | 179,362,322 |
| 2024-02-07 | 7.53 | 7.61 | 7.06 | 7.23 | -3.6% | 220,525 | 163,170,063 |
| 2024-02-06 | 7.06 | 7.79 | 6.66 | 7.5 | +1.76% | 217,675 | 156,635,053 |
| 2024-02-05 | 8.2 | 8.26 | 7.37 | 7.37 | -10.01% | 174,383 | 131,101,630 |
| 2024-02-02 | 8.52 | 8.75 | 7.85 | 8.19 | -3.42% | 133,193 | 110,701,324 |
| 2024-02-01 | 8.67 | 8.73 | 8.3 | 8.48 | -2.19% | 107,112 | 91,242,704 |
| 2024-01-31 | 9.18 | 9.18 | 8.63 | 8.67 | -5.04% | 116,024 | 102,839,970 |
| 2024-01-30 | 9.39 | 9.51 | 9.11 | 9.13 | -3.59% | 107,391 | 99,471,122 |
| 2024-01-29 | 9.9 | 10.01 | 9.46 | 9.47 | -3.27% | 122,129 | 117,742,894 |
| 2024-01-26 | 9.79 | 10.04 | 9.72 | 9.79 | 0% | 130,066 | 128,201,822 |
| 2024-01-25 | 9.39 | 9.8 | 9.3 | 9.79 | +4.04% | 158,013 | 151,702,085 |
| 2024-01-24 | 9.16 | 9.5 | 9.02 | 9.41 | +2.84% | 146,576 | 136,082,082 |
| 2024-01-23 | 9.1 | 9.31 | 8.9 | 9.15 | +0.55% | 121,808 | 111,294,165 |
| 2024-01-22 | 9.65 | 9.71 | 9.02 | 9.1 | -6.28% | 145,843 | 136,528,200 |
| 2024-01-19 | 10.05 | 10.08 | 9.68 | 9.71 | -3.67% | 108,944 | 107,071,328 |
| 2024-01-18 | 9.94 | 10.18 | 9.73 | 10.08 | +0.2% | 148,097 | 146,602,872 |
| 2024-01-17 | 10.2 | 10.32 | 10.06 | 10.06 | -1.37% | 139,460 | 142,225,144 |
| 2024-01-16 | 10.39 | 10.46 | 10.01 | 10.2 | -1.92% | 171,482 | 174,151,604 |
| 2024-01-15 | 10.6 | 10.75 | 10.33 | 10.4 | -3.53% | 197,806 | 207,066,889 |
| 2024-01-12 | 11.35 | 11.47 | 10.73 | 10.78 | -5.02% | 249,993 | 274,383,587 |
| 2024-01-11 | 11.12 | 11.41 | 10.91 | 11.35 | +1.7% | 231,446 | 258,875,858 |
| 2024-01-10 | 11.73 | 11.83 | 11.13 | 11.16 | -7.31% | 361,223 | 411,072,941 |
| 2024-01-09 | 11.47 | 12.18 | 11.47 | 12.04 | +4.88% | 463,214 | 552,692,155 |
| 2024-01-08 | 11.19 | 12.24 | 11.18 | 11.48 | +2.32% | 393,949 | 460,333,440 |
| 2024-01-05 | 12.4 | 12.5 | 11.16 | 11.22 | -9.52% | 464,460 | 540,751,457 |
| 2024-01-04 | 12.56 | 12.69 | 12.12 | 12.4 | -3.2% | 472,242 | 581,661,229 |
| 2024-01-03 | 13.13 | 13.48 | 12.35 | 12.81 | +1.18% | 783,995 | 1,009,834,369 |
| 2024-01-02 | 11.52 | 12.66 | 11.52 | 12.66 | +9.99% | 161,796 | 199,760,294 |
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：