股票概览
9.28
-3.13%
-0.3
9.55
开盘价
9.64
最高价
9.28
最低价
63,661
成交量
数据更新至: 2024-12-31
技术指标
9.56
MA5 (5日均线)
10.02
MA10 (10日均线)
10.58
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 | 9.55 | 9.64 | 9.28 | 9.28 | -3.13% | 63,661 | 60,059,759 |
| 2024-12-30 | 9.75 | 9.79 | 9.4 | 9.58 | -1.14% | 65,302 | 62,438,955 |
| 2024-12-27 | 9.7 | 9.94 | 9.61 | 9.69 | 0% | 57,024 | 55,866,367 |
| 2024-12-26 | 9.6 | 9.75 | 9.6 | 9.69 | +1.25% | 57,832 | 55,896,978 |
| 2024-12-25 | 9.86 | 9.96 | 9.45 | 9.57 | -3.04% | 80,401 | 77,257,046 |
| 2024-12-24 | 10.02 | 10.11 | 9.76 | 9.87 | -1.79% | 88,423 | 87,504,262 |
| 2024-12-23 | 10.75 | 10.78 | 10.02 | 10.05 | -7.2% | 151,807 | 155,901,574 |
| 2024-12-20 | 10.75 | 11.15 | 10.68 | 10.83 | -0.09% | 99,071 | 107,814,448 |
| 2024-12-19 | 10.68 | 10.98 | 10.5 | 10.84 | +0.37% | 85,546 | 91,750,239 |
| 2024-12-18 | 10.69 | 10.99 | 10.41 | 10.8 | +2.37% | 118,535 | 127,573,377 |
| 2024-12-17 | 11.38 | 11.38 | 10.54 | 10.55 | -8.02% | 198,720 | 213,714,677 |
| 2024-12-16 | 11.25 | 11.5 | 11.17 | 11.47 | +1.87% | 184,948 | 210,655,418 |
| 2024-12-13 | 11.2 | 11.5 | 11.1 | 11.26 | -0.53% | 132,167 | 149,597,878 |
| 2024-12-12 | 11.44 | 11.67 | 11.28 | 11.32 | -0.26% | 201,820 | 230,611,227 |
| 2024-12-11 | 11.2 | 11.43 | 11.16 | 11.35 | +1.34% | 158,299 | 178,979,525 |
| 2024-12-10 | 11.3 | 11.34 | 10.97 | 11.2 | +1.73% | 165,873 | 185,279,640 |
| 2024-12-09 | 11.11 | 11.35 | 10.94 | 11.01 | -1.87% | 104,307 | 115,775,333 |
| 2024-12-06 | 11.23 | 11.45 | 11.16 | 11.22 | +1.36% | 149,722 | 169,128,913 |
| 2024-12-05 | 10.93 | 11.15 | 10.81 | 11.07 | +1.75% | 88,489 | 97,853,202 |
| 2024-12-04 | 11.12 | 11.2 | 10.78 | 10.88 | -2.6% | 105,101 | 115,647,434 |
| 2024-12-03 | 11.05 | 11.37 | 10.81 | 11.17 | +1.55% | 135,809 | 150,543,643 |
| 2024-12-02 | 10.74 | 11.26 | 10.74 | 11 | +1.57% | 124,319 | 137,281,833 |
| 2024-11-29 | 10.73 | 10.91 | 10.5 | 10.83 | +0.84% | 124,882 | 133,972,085 |
| 2024-11-28 | 10.9 | 11.23 | 10.71 | 10.74 | -1.38% | 193,161 | 210,929,613 |
| 2024-11-27 | 10.32 | 10.92 | 10 | 10.89 | +5.32% | 142,091 | 149,317,553 |
| 2024-11-26 | 10.33 | 10.68 | 10.27 | 10.34 | +0.1% | 93,583 | 98,077,400 |
| 2024-11-25 | 10.2 | 10.41 | 10.09 | 10.33 | +1.08% | 80,125 | 81,814,488 |
| 2024-11-22 | 10.67 | 10.87 | 10.21 | 10.22 | -4.04% | 102,893 | 108,848,927 |
| 2024-11-21 | 10.7 | 10.8 | 10.52 | 10.65 | -0.56% | 76,728 | 81,926,851 |
| 2024-11-20 | 10.27 | 10.84 | 10.23 | 10.71 | +4.28% | 126,381 | 133,595,047 |
| 2024-11-19 | 9.99 | 10.27 | 9.91 | 10.27 | +2.8% | 107,641 | 108,402,843 |
| 2024-11-18 | 10.76 | 10.9 | 9.9 | 9.99 | -7.59% | 188,289 | 191,799,624 |
| 2024-11-15 | 10.68 | 11.39 | 10.68 | 10.81 | -0.64% | 168,833 | 187,464,884 |
| 2024-11-14 | 11.3 | 11.49 | 10.86 | 10.88 | -2.86% | 166,531 | 185,863,323 |
| 2024-11-13 | 10.89 | 11.21 | 10.86 | 11.2 | +2.85% | 146,243 | 161,732,330 |
| 2024-11-12 | 11.4 | 11.47 | 10.8 | 10.89 | -4.72% | 204,492 | 226,179,826 |
| 2024-11-11 | 10.79 | 11.52 | 10.79 | 11.43 | +2.79% | 207,141 | 233,802,921 |
| 2024-11-08 | 11.23 | 11.35 | 11 | 11.12 | 0% | 155,876 | 174,159,269 |
| 2024-11-07 | 11 | 11.2 | 10.7 | 11.12 | +0.72% | 178,118 | 195,554,690 |
| 2024-11-06 | 10.83 | 11.83 | 10.83 | 11.04 | +1.75% | 267,628 | 302,594,683 |
| 2024-11-05 | 10.75 | 10.98 | 10.67 | 10.85 | +1.02% | 211,704 | 228,908,851 |
| 2024-11-04 | 10.25 | 11.04 | 10.25 | 10.74 | -3.76% | 252,811 | 271,078,737 |
| 2024-11-01 | 12.02 | 12.1 | 11.16 | 11.16 | -10% | 299,526 | 343,017,030 |
| 2024-10-31 | 12.49 | 13.14 | 11.68 | 12.4 | -1.59% | 511,274 | 622,448,696 |
| 2024-10-30 | 11.3 | 12.6 | 11.3 | 12.6 | +10.04% | 519,365 | 634,503,124 |
| 2024-10-29 | 12.02 | 12.45 | 11.32 | 11.45 | -3.46% | 473,695 | 566,119,601 |
| 2024-10-28 | 11 | 12.16 | 10.68 | 11.86 | +6.46% | 574,475 | 650,639,777 |
| 2024-10-25 | 10.19 | 11.14 | 10.15 | 11.14 | +9.97% | 289,711 | 312,028,943 |
| 2024-10-24 | 10.12 | 10.58 | 9.98 | 10.13 | +0.4% | 253,393 | 259,350,028 |
| 2024-10-23 | 10 | 10.68 | 9.86 | 10.09 | +0.7% | 353,531 | 365,124,704 |
| 2024-10-22 | 9.58 | 10.32 | 9.51 | 10.02 | +4.81% | 322,181 | 319,978,580 |
| 2024-10-21 | 9.72 | 9.8 | 9.42 | 9.56 | -1.85% | 299,644 | 287,245,550 |
| 2024-10-18 | 9.47 | 9.95 | 9.18 | 9.74 | +2.63% | 210,595 | 202,011,190 |
| 2024-10-17 | 9.4 | 9.78 | 9.39 | 9.49 | +1.06% | 191,514 | 183,902,317 |
| 2024-10-16 | 9.05 | 9.64 | 8.88 | 9.39 | +4.33% | 228,232 | 214,314,011 |
| 2024-10-15 | 8.88 | 9.15 | 8.79 | 9 | +0.11% | 94,035 | 84,535,986 |
| 2024-10-14 | 8.85 | 9.01 | 8.64 | 8.99 | +3.45% | 89,723 | 79,691,924 |
| 2024-10-11 | 9.21 | 9.21 | 8.56 | 8.69 | -6.56% | 137,829 | 122,837,839 |
| 2024-10-10 | 8.93 | 9.6 | 8.74 | 9.3 | +6.04% | 261,178 | 241,314,134 |
| 2024-10-09 | 9.45 | 9.45 | 8.76 | 8.77 | -8.84% | 203,180 | 183,246,482 |
| 2024-10-08 | 10.2 | 10.2 | 9.18 | 9.62 | +3.78% | 299,488 | 289,086,581 |
| 2024-09-30 | 8.9 | 9.36 | 8.65 | 9.27 | +7.29% | 289,883 | 262,284,464 |
| 2024-09-27 | 8.41 | 8.72 | 8.41 | 8.64 | +2.98% | 103,674 | 88,954,871 |
| 2024-09-26 | 8.35 | 8.39 | 8.16 | 8.39 | +2.44% | 134,966 | 111,951,781 |
| 2024-09-25 | 8.08 | 8.38 | 7.99 | 8.19 | +2.89% | 123,821 | 101,727,493 |
| 2024-09-24 | 7.71 | 7.97 | 7.71 | 7.96 | +2.45% | 84,844 | 66,658,810 |
| 2024-09-23 | 7.73 | 7.85 | 7.63 | 7.77 | +0.65% | 68,978 | 53,601,657 |
| 2024-09-20 | 7.5 | 7.77 | 7.5 | 7.72 | +2.25% | 79,102 | 60,655,813 |
| 2024-09-19 | 7.25 | 7.55 | 7.25 | 7.55 | +3.99% | 75,684 | 56,219,611 |
| 2024-09-18 | 7.33 | 7.44 | 7.13 | 7.26 | -0.95% | 51,038 | 37,036,801 |
| 2024-09-13 | 7.32 | 7.47 | 7.3 | 7.33 | -0.14% | 56,341 | 41,553,898 |
| 2024-09-12 | 7.2 | 7.5 | 7.2 | 7.34 | +0.96% | 63,824 | 46,923,632 |
| 2024-09-11 | 7.38 | 7.59 | 7.2 | 7.27 | -2.42% | 64,595 | 47,314,309 |
| 2024-09-10 | 7.9 | 8.1 | 7.27 | 7.45 | -2.99% | 138,235 | 103,617,400 |
| 2024-09-09 | 7.6 | 7.73 | 7.53 | 7.68 | +0.92% | 58,895 | 44,978,507 |
| 2024-09-06 | 7.74 | 7.78 | 7.6 | 7.61 | -1.93% | 45,695 | 35,066,434 |
| 2024-09-05 | 7.68 | 7.81 | 7.65 | 7.76 | +0.65% | 50,640 | 39,132,052 |
| 2024-09-04 | 7.62 | 7.83 | 7.59 | 7.71 | +0.39% | 78,371 | 60,651,243 |
| 2024-09-03 | 7.55 | 7.77 | 7.5 | 7.68 | +1.45% | 61,640 | 47,192,173 |
| 2024-09-02 | 7.5 | 7.81 | 7.48 | 7.57 | +0.66% | 80,847 | 61,859,542 |
| 2024-08-30 | 7.33 | 7.66 | 7.31 | 7.52 | +2.31% | 74,389 | 56,143,129 |
| 2024-08-29 | 7.2 | 7.39 | 7.14 | 7.35 | +1.8% | 58,217 | 42,558,576 |
| 2024-08-28 | 7.02 | 7.33 | 6.9 | 7.22 | +0.14% | 68,433 | 48,911,601 |
| 2024-08-27 | 7.5 | 7.58 | 7.19 | 7.21 | -1.1% | 78,429 | 57,624,339 |
| 2024-08-26 | 7.28 | 7.43 | 7.19 | 7.29 | -1.22% | 48,732 | 35,624,540 |
| 2024-08-23 | 7.26 | 7.59 | 7.2 | 7.38 | +1.37% | 74,379 | 54,770,601 |
| 2024-08-22 | 7.64 | 7.77 | 7.25 | 7.28 | -4.71% | 80,918 | 60,423,465 |
| 2024-08-21 | 7.58 | 7.83 | 7.4 | 7.64 | -1.04% | 129,224 | 98,001,680 |
| 2024-08-20 | 7.39 | 7.79 | 7.17 | 7.72 | +4.61% | 161,465 | 121,277,021 |
| 2024-08-19 | 7.27 | 7.43 | 7.22 | 7.38 | +1.23% | 48,020 | 35,295,520 |
| 2024-08-16 | 7.45 | 7.47 | 7.26 | 7.29 | -1.75% | 53,195 | 39,026,242 |
| 2024-08-15 | 7.26 | 7.47 | 7.17 | 7.42 | +2.2% | 62,565 | 45,960,306 |
| 2024-08-14 | 7.25 | 7.39 | 7.22 | 7.26 | +0.28% | 49,949 | 36,545,198 |
| 2024-08-13 | 7.24 | 7.32 | 7.13 | 7.24 | 0% | 40,756 | 29,383,797 |
| 2024-08-12 | 7.49 | 7.49 | 7.2 | 7.24 | -3.08% | 52,879 | 38,430,136 |
| 2024-08-09 | 7.72 | 7.76 | 7.45 | 7.47 | -2.86% | 88,909 | 67,234,620 |
| 2024-08-08 | 7.86 | 7.95 | 7.63 | 7.69 | -6.22% | 169,223 | 131,090,842 |
| 2024-08-07 | 8.26 | 9.04 | 8.14 | 8.2 | -2.15% | 238,951 | 203,153,952 |
| 2024-08-06 | 7.87 | 8.47 | 7.76 | 8.38 | +6.89% | 201,288 | 163,953,695 |
| 2024-08-05 | 7.98 | 8.49 | 7.84 | 7.84 | +0.38% | 159,451 | 129,679,506 |
| 2024-08-02 | 7.85 | 8.1 | 7.81 | 7.81 | -1.88% | 98,488 | 78,459,891 |
| 2024-08-01 | 7.8 | 7.99 | 7.79 | 7.96 | +0.25% | 97,019 | 76,438,671 |
| 2024-07-31 | 7.78 | 8.04 | 7.72 | 7.94 | +1.93% | 122,885 | 97,246,170 |
| 2024-07-30 | 7.6 | 7.81 | 7.51 | 7.79 | +1.17% | 93,280 | 71,726,144 |
| 2024-07-29 | 7.48 | 7.7 | 7.41 | 7.7 | +3.08% | 90,828 | 68,917,022 |
| 2024-07-26 | 7.54 | 7.55 | 7.41 | 7.47 | -0.93% | 69,621 | 52,032,406 |
| 2024-07-25 | 7.53 | 7.62 | 7.35 | 7.54 | -2.08% | 112,016 | 83,610,227 |
| 2024-07-24 | 7.4 | 8.15 | 7.33 | 7.7 | +2.26% | 172,776 | 132,753,679 |
| 2024-07-23 | 7.45 | 7.77 | 7.35 | 7.53 | +1.07% | 141,011 | 106,315,552 |
| 2024-07-22 | 7.61 | 7.73 | 7.36 | 7.45 | -2.1% | 163,141 | 122,532,120 |
| 2024-07-19 | 7.07 | 7.61 | 7.07 | 7.61 | +9.97% | 82,069 | 61,586,287 |
| 2024-07-18 | 6.8 | 7.02 | 6.63 | 6.92 | +0.29% | 57,707 | 39,364,454 |
| 2024-07-17 | 6.77 | 6.99 | 6.76 | 6.9 | +1.32% | 49,053 | 33,829,317 |
| 2024-07-16 | 6.8 | 6.84 | 6.7 | 6.81 | +0.29% | 24,842 | 16,837,707 |
| 2024-07-15 | 6.82 | 6.84 | 6.72 | 6.79 | -0.59% | 29,721 | 20,142,055 |
| 2024-07-12 | 6.96 | 7.06 | 6.78 | 6.83 | -2.15% | 44,908 | 30,933,121 |
| 2024-07-11 | 7.07 | 7.17 | 6.91 | 6.98 | +1.16% | 54,254 | 37,967,852 |
| 2024-07-10 | 7.01 | 7.19 | 6.72 | 6.9 | -4.17% | 57,415 | 39,689,439 |
| 2024-07-09 | 7.1 | 7.25 | 6.93 | 7.2 | +0.28% | 43,025 | 30,479,026 |
| 2024-07-08 | 7.49 | 7.53 | 7.12 | 7.18 | -4.14% | 32,688 | 23,656,829 |
| 2024-07-05 | 7.18 | 7.52 | 7.18 | 7.49 | +0.67% | 32,549 | 24,136,007 |
| 2024-07-04 | 7.69 | 7.75 | 7.43 | 7.44 | -4.62% | 55,391 | 41,848,959 |
| 2024-07-03 | 7.63 | 7.9 | 7.59 | 7.8 | +1.56% | 64,796 | 50,502,804 |
| 2024-07-02 | 7.56 | 7.96 | 7.49 | 7.68 | +1.86% | 69,497 | 54,070,362 |
| 2024-07-01 | 7.49 | 7.62 | 7.42 | 7.54 | +0.53% | 25,763 | 19,349,494 |
| 2024-06-28 | 7.55 | 7.65 | 7.47 | 7.5 | -0.92% | 29,961 | 22,720,048 |
| 2024-06-27 | 7.63 | 7.74 | 7.56 | 7.57 | -1.43% | 35,449 | 27,103,049 |
| 2024-06-26 | 7.28 | 7.7 | 7.26 | 7.68 | +4.21% | 51,437 | 38,687,786 |
| 2024-06-25 | 7.29 | 7.52 | 7.29 | 7.37 | +1.38% | 44,781 | 33,205,628 |
| 2024-06-24 | 7.54 | 7.54 | 7.25 | 7.27 | -4.22% | 37,034 | 27,204,567 |
| 2024-06-21 | 7.71 | 7.71 | 7.52 | 7.59 | -1.68% | 36,059 | 27,427,145 |
| 2024-06-20 | 7.82 | 7.93 | 7.62 | 7.72 | -1.28% | 64,115 | 49,732,039 |
| 2024-06-19 | 8.01 | 8.04 | 7.81 | 7.82 | -2.13% | 30,663 | 24,272,138 |
| 2024-06-18 | 7.88 | 8.04 | 7.86 | 7.99 | +1.4% | 28,345 | 22,579,314 |
| 2024-06-17 | 7.93 | 7.97 | 7.85 | 7.88 | -1.5% | 26,365 | 20,829,411 |
| 2024-06-14 | 8.05 | 8.09 | 7.94 | 8 | -0.25% | 26,620 | 21,316,093 |
| 2024-06-13 | 8.1 | 8.21 | 7.99 | 8.02 | -1.35% | 41,665 | 33,579,663 |
| 2024-06-12 | 7.95 | 8.17 | 7.9 | 8.13 | +1.88% | 41,289 | 33,371,226 |
| 2024-06-11 | 7.82 | 8.02 | 7.65 | 7.98 | +1.53% | 48,642 | 38,412,142 |
| 2024-06-07 | 7.71 | 7.87 | 7.69 | 7.86 | +2.08% | 55,147 | 42,970,875 |
| 2024-06-06 | 8.18 | 8.18 | 7.62 | 7.7 | -5.41% | 105,784 | 82,533,090 |
| 2024-06-05 | 8.29 | 8.31 | 8.09 | 8.14 | -1.81% | 37,604 | 30,826,426 |
| 2024-06-04 | 8.44 | 8.44 | 8.18 | 8.29 | -1.78% | 42,891 | 35,487,364 |
| 2024-06-03 | 8.61 | 8.7 | 8.33 | 8.44 | -2.54% | 57,404 | 48,606,742 |
| 2024-05-31 | 8.62 | 8.7 | 8.59 | 8.66 | +0.93% | 34,119 | 29,557,442 |
| 2024-05-30 | 8.56 | 8.69 | 8.51 | 8.58 | -0.81% | 30,616 | 26,262,844 |
| 2024-05-29 | 8.65 | 8.9 | 8.55 | 8.65 | -0.12% | 43,210 | 37,588,121 |
| 2024-05-28 | 8.84 | 8.91 | 8.65 | 8.66 | -2.04% | 31,812 | 27,789,261 |
| 2024-05-27 | 8.75 | 8.85 | 8.62 | 8.84 | +0.45% | 43,571 | 37,988,724 |
| 2024-05-24 | 8.93 | 9.1 | 8.78 | 8.8 | -1.46% | 54,271 | 48,449,976 |
| 2024-05-23 | 9.18 | 9.19 | 8.9 | 8.93 | -3.35% | 71,368 | 64,409,192 |
| 2024-05-22 | 9 | 9.32 | 8.92 | 9.24 | +2.55% | 72,535 | 66,656,433 |
| 2024-05-21 | 9.25 | 9.26 | 9 | 9.01 | -2.38% | 49,762 | 45,183,520 |
| 2024-05-20 | 9.14 | 9.23 | 9.08 | 9.23 | +0.65% | 49,371 | 45,335,865 |
| 2024-05-17 | 8.96 | 9.18 | 8.89 | 9.17 | +1.66% | 59,792 | 54,116,778 |
| 2024-05-16 | 9.15 | 9.24 | 8.99 | 9.02 | -1.53% | 69,151 | 62,822,388 |
| 2024-05-15 | 9.33 | 9.38 | 9.11 | 9.16 | -2.14% | 69,871 | 64,291,104 |
| 2024-05-14 | 9.09 | 9.42 | 9.07 | 9.36 | +3.2% | 102,043 | 94,883,580 |
| 2024-05-13 | 9.06 | 9.23 | 8.9 | 9.07 | -0.33% | 68,754 | 62,456,091 |
| 2024-05-10 | 9.19 | 9.3 | 9.01 | 9.1 | -1.52% | 60,552 | 55,151,684 |
| 2024-05-09 | 9.27 | 9.38 | 9.19 | 9.24 | -0.54% | 62,119 | 57,695,279 |
| 2024-05-08 | 9.53 | 9.58 | 9.27 | 9.29 | -3.03% | 71,824 | 67,230,871 |
| 2024-05-07 | 9.67 | 9.75 | 9.52 | 9.58 | -0.73% | 63,396 | 60,908,067 |
| 2024-05-06 | 9.62 | 9.75 | 9.56 | 9.65 | +1.15% | 71,976 | 69,336,414 |
| 2024-04-30 | 9.66 | 9.73 | 9.4 | 9.54 | -1.65% | 78,533 | 75,147,025 |
| 2024-04-29 | 9.45 | 9.72 | 9.31 | 9.7 | +0.21% | 102,979 | 98,712,471 |
| 2024-04-26 | 9.44 | 9.69 | 9.43 | 9.68 | +2.33% | 75,323 | 72,346,372 |
| 2024-04-25 | 9.56 | 9.63 | 9.42 | 9.46 | -1.56% | 58,138 | 55,384,311 |
| 2024-04-24 | 9.33 | 9.62 | 9.25 | 9.61 | +2.89% | 85,166 | 80,713,168 |
| 2024-04-23 | 9.15 | 9.54 | 9.13 | 9.34 | +2.75% | 86,948 | 81,573,303 |
| 2024-04-22 | 9.24 | 9.29 | 8.91 | 9.09 | -1.52% | 59,183 | 53,871,927 |
| 2024-04-19 | 9.38 | 9.46 | 9.1 | 9.23 | -2.22% | 82,398 | 76,474,517 |
| 2024-04-18 | 9.58 | 9.68 | 9.37 | 9.44 | -1.77% | 73,016 | 69,650,420 |
| 2024-04-17 | 9.15 | 9.63 | 9.14 | 9.61 | +7.02% | 111,652 | 105,855,620 |
| 2024-04-16 | 9.79 | 9.85 | 8.96 | 8.98 | -7.71% | 134,103 | 124,161,969 |
| 2024-04-15 | 9.9 | 9.99 | 9.49 | 9.73 | -2.7% | 111,897 | 108,949,762 |
| 2024-04-12 | 10.18 | 10.18 | 9.98 | 10 | -1.38% | 58,662 | 59,001,352 |
| 2024-04-11 | 9.93 | 10.25 | 9.91 | 10.14 | +0.9% | 70,239 | 71,249,801 |
| 2024-04-10 | 10.3 | 10.31 | 9.89 | 10.05 | -2.8% | 107,786 | 108,148,300 |
| 2024-04-09 | 10.28 | 10.36 | 10.1 | 10.34 | +0.49% | 66,120 | 67,752,401 |
| 2024-04-08 | 10.25 | 10.6 | 10.16 | 10.29 | -1.06% | 90,603 | 94,051,068 |
| 2024-04-03 | 10.88 | 10.88 | 10.4 | 10.4 | -4.41% | 122,191 | 128,693,881 |
| 2024-04-02 | 11.18 | 11.4 | 10.81 | 10.88 | -2.16% | 132,347 | 146,971,852 |
| 2024-04-01 | 11 | 11.18 | 10.97 | 11.12 | +1.55% | 103,620 | 114,708,659 |
| 2024-03-29 | 11.16 | 11.18 | 10.71 | 10.95 | -1.35% | 121,841 | 132,590,641 |
| 2024-03-28 | 10.74 | 11.27 | 10.7 | 11.1 | +3.35% | 144,117 | 159,382,147 |
| 2024-03-27 | 11.4 | 11.55 | 10.74 | 10.74 | -6.28% | 175,737 | 194,454,467 |
| 2024-03-26 | 11.86 | 11.99 | 11.31 | 11.46 | -4.42% | 216,733 | 251,533,570 |
| 2024-03-25 | 12.12 | 12.43 | 11.77 | 11.99 | -2.2% | 327,317 | 395,336,039 |
| 2024-03-22 | 11.78 | 12.4 | 11.5 | 12.26 | +3.37% | 441,768 | 531,986,964 |
| 2024-03-21 | 11.99 | 12.12 | 11.72 | 11.86 | -0.5% | 295,868 | 352,655,993 |
| 2024-03-20 | 11.42 | 11.95 | 11.39 | 11.92 | +3.92% | 300,115 | 353,938,354 |
| 2024-03-19 | 11.61 | 11.8 | 11.45 | 11.47 | -1.97% | 211,085 | 245,257,684 |
| 2024-03-18 | 11.38 | 11.8 | 11.3 | 11.7 | +2.09% | 217,600 | 252,203,881 |
| 2024-03-15 | 11.4 | 11.46 | 11.13 | 11.46 | +0.17% | 172,012 | 194,289,702 |
| 2024-03-14 | 11.7 | 11.79 | 11.24 | 11.44 | -2.64% | 271,367 | 311,584,602 |
| 2024-03-13 | 11.66 | 11.93 | 11.47 | 11.75 | +1.47% | 350,633 | 412,121,445 |
| 2024-03-12 | 11.8 | 11.86 | 11.42 | 11.58 | -2.03% | 252,891 | 293,851,652 |
| 2024-03-11 | 11.69 | 11.83 | 11.53 | 11.82 | -0.76% | 257,302 | 301,443,473 |
| 2024-03-08 | 12.07 | 12.17 | 11.6 | 11.91 | -3.25% | 301,720 | 357,243,193 |
| 2024-03-07 | 12.15 | 12.7 | 11.92 | 12.31 | +0.65% | 399,588 | 493,867,953 |
| 2024-03-06 | 12.3 | 12.7 | 12.18 | 12.23 | -2.78% | 371,350 | 459,594,645 |
| 2024-03-05 | 11.93 | 12.58 | 11.79 | 12.58 | +4.75% | 523,135 | 641,963,654 |
| 2024-03-04 | 12.05 | 12.25 | 11.5 | 12.01 | -0.83% | 403,761 | 479,292,943 |
| 2024-03-01 | 12.34 | 12.7 | 11.89 | 12.11 | +1.76% | 607,036 | 742,164,401 |
| 2024-02-29 | 10.5 | 11.9 | 10.5 | 11.9 | +9.98% | 273,696 | 319,285,467 |
| 2024-02-28 | 12.01 | 13.08 | 10.7 | 10.82 | -9% | 640,768 | 774,729,863 |
| 2024-02-27 | 11.3 | 11.89 | 11.19 | 11.89 | +1.8% | 423,354 | 489,150,771 |
| 2024-02-26 | 12 | 12 | 11.38 | 11.68 | -1.77% | 583,167 | 680,209,098 |
| 2024-02-23 | 10.81 | 11.89 | 10.81 | 11.89 | +9.99% | 544,308 | 635,847,000 |
| 2024-02-22 | 10.91 | 11.14 | 10.38 | 10.81 | +6.71% | 493,054 | 533,278,060 |
| 2024-02-21 | 9.88 | 10.14 | 9.72 | 10.13 | +1.3% | 349,862 | 346,932,752 |
| 2024-02-20 | 9.6 | 10.4 | 9.37 | 10 | +5.26% | 473,266 | 470,798,367 |
| 2024-02-19 | 9 | 9.5 | 8.88 | 9.5 | +9.95% | 164,040 | 151,091,539 |
| 2024-02-08 | 8.01 | 8.65 | 7.91 | 8.64 | +6.67% | 277,426 | 229,990,907 |
| 2024-02-07 | 8.7 | 8.7 | 7.84 | 8.1 | -7% | 344,048 | 283,178,567 |
| 2024-02-06 | 8.8 | 9.49 | 8.71 | 8.71 | -10.02% | 445,315 | 394,019,001 |
| 2024-02-05 | 10.56 | 10.84 | 9.68 | 9.68 | -9.95% | 271,624 | 271,902,777 |
| 2024-02-02 | 10.53 | 11.3 | 10.4 | 10.75 | +2.77% | 523,170 | 568,224,660 |
| 2024-02-01 | 10.36 | 10.66 | 9.96 | 10.46 | -3.77% | 420,222 | 435,549,068 |
| 2024-01-31 | 9.46 | 10.87 | 9.4 | 10.87 | +10.02% | 482,827 | 495,234,375 |
| 2024-01-30 | 10.15 | 10.48 | 9.85 | 9.88 | -6.97% | 350,480 | 355,543,078 |
| 2024-01-29 | 11.63 | 11.63 | 10.56 | 10.62 | -4.15% | 598,315 | 666,408,766 |
| 2024-01-26 | 11.08 | 11.08 | 11.08 | 11.08 | +10.03% | 51,426 | 56,979,809 |
| 2024-01-25 | 9.16 | 10.07 | 9.12 | 10.07 | +10.05% | 240,957 | 236,016,441 |
| 2024-01-24 | 8.85 | 9.18 | 8.66 | 9.15 | +3.86% | 156,528 | 140,081,813 |
| 2024-01-23 | 8.64 | 8.85 | 8.48 | 8.81 | +1.85% | 100,323 | 87,296,343 |
| 2024-01-22 | 9.31 | 9.31 | 8.55 | 8.65 | -6.69% | 109,792 | 97,942,859 |
| 2024-01-19 | 9.35 | 9.53 | 9.27 | 9.27 | -1.38% | 68,875 | 64,524,145 |
| 2024-01-18 | 9.44 | 9.54 | 9.07 | 9.4 | -1.47% | 114,417 | 105,930,155 |
| 2024-01-17 | 9.79 | 9.85 | 9.53 | 9.54 | -2.55% | 70,099 | 67,767,872 |
| 2024-01-16 | 9.95 | 9.95 | 9.64 | 9.79 | -1.41% | 104,698 | 101,965,656 |
| 2024-01-15 | 9.97 | 10.04 | 9.84 | 9.93 | -0.4% | 78,878 | 78,536,090 |
| 2024-01-12 | 10.3 | 10.39 | 9.97 | 9.97 | -3.86% | 109,179 | 110,674,098 |
| 2024-01-11 | 9.97 | 10.39 | 9.93 | 10.37 | +3.18% | 103,973 | 106,855,719 |
| 2024-01-10 | 10.15 | 10.2 | 9.9 | 10.05 | -1.57% | 102,337 | 102,919,558 |
| 2024-01-09 | 10.2 | 10.38 | 10.09 | 10.21 | 0% | 91,541 | 93,665,658 |
| 2024-01-08 | 10.42 | 10.44 | 10.17 | 10.21 | -1.54% | 113,439 | 116,765,773 |
| 2024-01-05 | 10.68 | 10.75 | 10.3 | 10.37 | -2.26% | 158,397 | 166,500,049 |
| 2024-01-04 | 10.84 | 10.84 | 10.52 | 10.61 | -2.66% | 189,104 | 201,464,305 |
| 2024-01-03 | 10.48 | 11.05 | 10.38 | 10.9 | +4.11% | 307,342 | 333,258,227 |
| 2024-01-02 | 10.55 | 10.77 | 10.44 | 10.47 | -0.66% | 142,616 | 150,927,372 |
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：