股票概览
9.84
-2.57%
-0.26
10.1
开盘价
10.18
最高价
9.84
最低价
56,792
成交量
数据更新至: 2024-12-31
技术指标
10.08
MA5 (5日均线)
10.15
MA10 (10日均线)
10.27
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 | 10.1 | 10.18 | 9.84 | 9.84 | -2.57% | 56,792 | 56,733,624 |
| 2024-12-30 | 10.1 | 10.15 | 10.01 | 10.1 | -0.49% | 38,612 | 38,901,523 |
| 2024-12-27 | 10.14 | 10.2 | 10.1 | 10.15 | +0.3% | 39,516 | 40,107,701 |
| 2024-12-26 | 10.12 | 10.25 | 10.08 | 10.12 | -0.59% | 37,137 | 37,602,572 |
| 2024-12-25 | 10.28 | 10.28 | 10.12 | 10.18 | -0.68% | 37,466 | 38,143,715 |
| 2024-12-24 | 10.07 | 10.28 | 10.04 | 10.25 | +1.89% | 48,746 | 49,745,165 |
| 2024-12-23 | 10.17 | 10.23 | 10.05 | 10.06 | -1.08% | 51,515 | 52,169,189 |
| 2024-12-20 | 10.25 | 10.31 | 10.17 | 10.17 | -0.88% | 32,102 | 32,786,344 |
| 2024-12-19 | 10.29 | 10.31 | 10.19 | 10.26 | -1.16% | 45,185 | 46,333,593 |
| 2024-12-18 | 10.28 | 10.43 | 10.27 | 10.38 | +0.97% | 43,367 | 44,951,284 |
| 2024-12-17 | 10.28 | 10.35 | 10.18 | 10.28 | +0.29% | 57,763 | 59,313,565 |
| 2024-12-16 | 10.4 | 10.43 | 10.2 | 10.25 | -0.87% | 71,314 | 73,608,351 |
| 2024-12-13 | 10.6 | 10.62 | 10.29 | 10.34 | -2.64% | 82,906 | 85,878,501 |
| 2024-12-12 | 10.5 | 10.65 | 10.38 | 10.62 | +0.38% | 67,648 | 71,443,567 |
| 2024-12-11 | 10.32 | 10.71 | 10.3 | 10.58 | +2.62% | 93,114 | 98,710,879 |
| 2024-12-10 | 10.99 | 10.99 | 10.3 | 10.31 | +0.19% | 100,292 | 106,073,734 |
| 2024-12-09 | 10.43 | 10.49 | 10.23 | 10.29 | -1.72% | 82,852 | 85,621,801 |
| 2024-12-06 | 10.38 | 10.59 | 10.31 | 10.47 | +0.48% | 59,181 | 61,998,453 |
| 2024-12-05 | 10.33 | 10.44 | 10.28 | 10.42 | +0.29% | 42,259 | 43,725,954 |
| 2024-12-04 | 10.51 | 10.53 | 10.34 | 10.39 | -1.33% | 68,545 | 71,517,642 |
| 2024-12-03 | 10.54 | 10.6 | 10.42 | 10.53 | 0% | 74,201 | 77,771,896 |
| 2024-12-02 | 10.63 | 10.64 | 10.46 | 10.53 | +0.67% | 74,157 | 78,217,273 |
| 2024-11-29 | 10.36 | 10.63 | 10.36 | 10.46 | +0.77% | 64,973 | 68,303,748 |
| 2024-11-28 | 10.41 | 10.52 | 10.32 | 10.38 | -0.48% | 42,530 | 44,383,066 |
| 2024-11-27 | 10.31 | 10.45 | 10.21 | 10.43 | +0.87% | 45,110 | 46,573,444 |
| 2024-11-26 | 10.33 | 10.43 | 10.25 | 10.34 | -0.58% | 38,452 | 39,834,652 |
| 2024-11-25 | 10.44 | 10.5 | 10.26 | 10.4 | +0.97% | 56,477 | 58,532,667 |
| 2024-11-22 | 10.61 | 10.7 | 10.3 | 10.3 | -3.29% | 57,439 | 60,313,548 |
| 2024-11-21 | 10.69 | 10.77 | 10.54 | 10.65 | -0.37% | 42,631 | 45,242,266 |
| 2024-11-20 | 10.71 | 10.75 | 10.57 | 10.69 | -0.28% | 46,362 | 49,406,717 |
| 2024-11-19 | 10.73 | 10.88 | 10.58 | 10.72 | +0.37% | 79,360 | 84,927,586 |
| 2024-11-18 | 10.68 | 10.95 | 10.61 | 10.68 | +0.75% | 87,957 | 95,030,516 |
| 2024-11-15 | 10.75 | 10.87 | 10.59 | 10.6 | -1.85% | 75,505 | 80,780,416 |
| 2024-11-14 | 11.25 | 11.32 | 10.78 | 10.8 | -1.55% | 108,501 | 118,718,993 |
| 2024-11-13 | 10.81 | 11.09 | 10.81 | 10.97 | +0.83% | 79,655 | 87,322,560 |
| 2024-11-12 | 11.06 | 11.11 | 10.78 | 10.88 | -1.45% | 101,620 | 111,164,777 |
| 2024-11-11 | 11.22 | 11.22 | 10.96 | 11.04 | -1.6% | 106,170 | 117,283,809 |
| 2024-11-08 | 11.73 | 11.77 | 11.11 | 11.22 | -3.69% | 126,910 | 144,182,256 |
| 2024-11-07 | 11.28 | 11.68 | 11.17 | 11.65 | +2.64% | 120,746 | 138,946,244 |
| 2024-11-06 | 11.42 | 11.49 | 11.05 | 11.35 | -0.61% | 123,323 | 138,948,615 |
| 2024-11-05 | 11.13 | 11.48 | 10.95 | 11.42 | +2.42% | 120,623 | 136,916,583 |
| 2024-11-04 | 10.9 | 11.17 | 10.73 | 11.15 | +2.76% | 128,832 | 141,486,312 |
| 2024-11-01 | 10.83 | 10.99 | 10.66 | 10.85 | +0.09% | 119,467 | 129,609,004 |
| 2024-10-31 | 10.73 | 11 | 10.58 | 10.84 | +1.98% | 149,995 | 162,381,137 |
| 2024-10-30 | 10.32 | 10.67 | 10.32 | 10.63 | +3% | 118,103 | 124,186,992 |
| 2024-10-29 | 10.61 | 10.65 | 10.29 | 10.32 | -2.18% | 96,620 | 100,411,321 |
| 2024-10-28 | 10.28 | 10.58 | 10.22 | 10.55 | +2.53% | 96,798 | 101,026,810 |
| 2024-10-25 | 10.09 | 10.35 | 10.09 | 10.29 | +2.08% | 84,052 | 86,296,388 |
| 2024-10-24 | 10.01 | 10.15 | 9.97 | 10.08 | +0.2% | 60,239 | 60,640,305 |
| 2024-10-23 | 9.95 | 10.08 | 9.88 | 10.06 | +1.21% | 89,596 | 89,608,009 |
| 2024-10-22 | 9.94 | 10 | 9.83 | 9.94 | +0.3% | 81,701 | 80,898,997 |
| 2024-10-21 | 10.15 | 10.18 | 9.87 | 9.91 | -2.27% | 115,209 | 114,509,046 |
| 2024-10-18 | 9.86 | 10.35 | 9.65 | 10.14 | +2.74% | 140,809 | 140,588,316 |
| 2024-10-17 | 10.23 | 10.32 | 9.85 | 9.87 | -3.33% | 129,448 | 129,897,762 |
| 2024-10-16 | 9.78 | 10.3 | 9.67 | 10.21 | +4.4% | 162,714 | 164,244,394 |
| 2024-10-15 | 10 | 10.06 | 9.74 | 9.78 | -2.88% | 105,391 | 104,498,803 |
| 2024-10-14 | 10 | 10.2 | 9.81 | 10.07 | +2.65% | 121,719 | 121,675,706 |
| 2024-10-11 | 9.94 | 10.15 | 9.76 | 9.81 | -2% | 119,026 | 118,512,401 |
| 2024-10-10 | 10.2 | 10.4 | 9.81 | 10.01 | -4.12% | 180,791 | 181,775,559 |
| 2024-10-09 | 11.31 | 11.31 | 10.44 | 10.44 | -10% | 226,520 | 241,628,746 |
| 2024-10-08 | 12.1 | 12.1 | 11.2 | 11.6 | +5.45% | 359,173 | 421,888,730 |
| 2024-09-30 | 10.77 | 11 | 10.31 | 11 | +10% | 353,227 | 380,743,347 |
| 2024-09-27 | 10 | 10.1 | 9.45 | 10 | +5.82% | 171,678 | 166,038,269 |
| 2024-09-26 | 8.62 | 9.45 | 8.49 | 9.45 | +10.01% | 185,705 | 168,352,904 |
| 2024-09-25 | 8.5 | 8.84 | 8.5 | 8.59 | +1.66% | 102,496 | 89,164,694 |
| 2024-09-24 | 8.33 | 8.45 | 8.17 | 8.45 | +3.68% | 71,811 | 59,819,641 |
| 2024-09-23 | 8.1 | 8.24 | 8.05 | 8.15 | -0.12% | 47,109 | 38,326,196 |
| 2024-09-20 | 8.11 | 8.22 | 8.05 | 8.16 | -0.37% | 51,593 | 41,983,710 |
| 2024-09-19 | 7.99 | 8.27 | 7.94 | 8.19 | +2.76% | 67,013 | 54,387,946 |
| 2024-09-18 | 8.07 | 8.15 | 7.77 | 7.97 | -1.24% | 77,382 | 61,362,865 |
| 2024-09-13 | 7.85 | 8.1 | 7.85 | 8.07 | +2.8% | 65,876 | 52,837,897 |
| 2024-09-12 | 7.72 | 7.9 | 7.7 | 7.85 | +2.08% | 61,789 | 48,379,648 |
| 2024-09-11 | 7.71 | 7.73 | 7.65 | 7.69 | -0.52% | 28,358 | 21,785,314 |
| 2024-09-10 | 7.83 | 7.85 | 7.64 | 7.73 | -0.9% | 40,412 | 31,183,436 |
| 2024-09-09 | 7.77 | 7.88 | 7.72 | 7.8 | -0.13% | 41,883 | 32,707,268 |
| 2024-09-06 | 7.88 | 7.93 | 7.81 | 7.81 | -0.89% | 29,543 | 23,224,300 |
| 2024-09-05 | 7.81 | 7.9 | 7.7 | 7.88 | +1.94% | 39,493 | 30,978,181 |
| 2024-09-04 | 7.75 | 7.88 | 7.72 | 7.73 | -0.9% | 40,742 | 31,668,143 |
| 2024-09-03 | 7.76 | 7.9 | 7.68 | 7.8 | +0.78% | 51,905 | 40,558,238 |
| 2024-09-02 | 7.85 | 7.86 | 7.69 | 7.74 | -2.15% | 74,097 | 57,625,779 |
| 2024-08-30 | 7.72 | 8.12 | 7.69 | 7.91 | +2.59% | 77,106 | 61,154,071 |
| 2024-08-29 | 7.73 | 7.8 | 7.62 | 7.71 | +0.52% | 35,501 | 27,427,728 |
| 2024-08-28 | 7.74 | 7.79 | 7.63 | 7.67 | -0.9% | 45,410 | 34,887,803 |
| 2024-08-27 | 7.95 | 8.02 | 7.71 | 7.74 | -3.13% | 69,785 | 54,451,832 |
| 2024-08-26 | 8.22 | 8.29 | 7.91 | 7.99 | -3.39% | 85,854 | 68,872,381 |
| 2024-08-23 | 8.26 | 8.31 | 8.21 | 8.27 | 0% | 33,216 | 27,423,235 |
| 2024-08-22 | 8.35 | 8.41 | 8.25 | 8.27 | -0.96% | 27,278 | 22,635,913 |
| 2024-08-21 | 8.27 | 8.39 | 8.27 | 8.35 | +0.48% | 31,549 | 26,326,939 |
| 2024-08-20 | 8.38 | 8.4 | 8.25 | 8.31 | -0.6% | 40,069 | 33,310,968 |
| 2024-08-19 | 8.41 | 8.51 | 8.33 | 8.36 | -0.59% | 41,323 | 34,731,507 |
| 2024-08-16 | 8.52 | 8.56 | 8.39 | 8.41 | -1.29% | 42,086 | 35,492,770 |
| 2024-08-15 | 8.47 | 8.62 | 8.37 | 8.52 | +1.07% | 52,020 | 44,259,206 |
| 2024-08-14 | 8.68 | 8.68 | 8.43 | 8.43 | -0.82% | 45,087 | 38,257,127 |
| 2024-08-13 | 8.57 | 8.6 | 8.44 | 8.5 | -0.58% | 41,433 | 35,153,096 |
| 2024-08-12 | 8.76 | 8.83 | 8.51 | 8.55 | -2.62% | 58,827 | 50,554,566 |
| 2024-08-09 | 8.69 | 8.91 | 8.67 | 8.78 | +0.34% | 57,796 | 50,987,083 |
| 2024-08-08 | 8.53 | 8.8 | 8.51 | 8.75 | +2.82% | 69,911 | 60,715,555 |
| 2024-08-07 | 8.57 | 8.6 | 8.47 | 8.51 | -0.93% | 52,277 | 44,590,909 |
| 2024-08-06 | 8.61 | 8.65 | 8.48 | 8.59 | +0.59% | 66,908 | 57,205,787 |
| 2024-08-05 | 8.6 | 8.82 | 8.52 | 8.54 | -1.04% | 70,769 | 61,160,021 |
| 2024-08-02 | 8.59 | 8.76 | 8.54 | 8.63 | -0.12% | 73,054 | 63,311,692 |
| 2024-08-01 | 9.11 | 9.17 | 8.58 | 8.64 | -4.85% | 130,400 | 113,870,324 |
| 2024-07-31 | 8.68 | 9.09 | 8.61 | 9.08 | +4.61% | 71,803 | 63,794,261 |
| 2024-07-30 | 8.44 | 8.7 | 8.4 | 8.68 | +2.48% | 57,060 | 48,945,386 |
| 2024-07-29 | 8.55 | 8.6 | 8.42 | 8.47 | -0.94% | 48,949 | 41,459,914 |
| 2024-07-26 | 8.56 | 8.66 | 8.51 | 8.55 | +0.35% | 32,335 | 27,681,685 |
| 2024-07-25 | 8.41 | 8.58 | 8.41 | 8.52 | +0.95% | 37,029 | 31,531,909 |
| 2024-07-24 | 8.51 | 8.54 | 8.41 | 8.44 | -0.82% | 45,304 | 38,399,601 |
| 2024-07-23 | 8.58 | 8.65 | 8.5 | 8.51 | -0.82% | 43,379 | 37,255,797 |
| 2024-07-22 | 8.61 | 8.7 | 8.52 | 8.58 | -0.92% | 62,133 | 53,385,769 |
| 2024-07-19 | 8.8 | 8.84 | 8.58 | 8.66 | -1.7% | 65,876 | 56,902,222 |
| 2024-07-18 | 8.79 | 8.85 | 8.7 | 8.81 | +0.11% | 45,594 | 40,023,878 |
| 2024-07-17 | 8.6 | 8.86 | 8.58 | 8.8 | +1.73% | 64,352 | 56,309,381 |
| 2024-07-16 | 8.75 | 8.75 | 8.6 | 8.65 | -1.48% | 50,544 | 43,680,422 |
| 2024-07-15 | 8.75 | 8.86 | 8.68 | 8.78 | 0% | 57,390 | 50,292,233 |
| 2024-07-12 | 8.69 | 8.96 | 8.68 | 8.78 | +1.27% | 44,934 | 39,628,868 |
| 2024-07-11 | 8.72 | 8.76 | 8.59 | 8.67 | +0.7% | 45,057 | 39,177,976 |
| 2024-07-10 | 8.6 | 8.72 | 8.51 | 8.61 | -0.92% | 36,625 | 31,563,987 |
| 2024-07-09 | 8.65 | 8.75 | 8.5 | 8.69 | +0.35% | 61,551 | 53,130,762 |
| 2024-07-08 | 8.49 | 8.83 | 8.49 | 8.66 | -2.7% | 62,190 | 54,095,845 |
| 2024-07-05 | 8.86 | 8.94 | 8.78 | 8.9 | +0.56% | 44,110 | 39,095,272 |
| 2024-07-04 | 9.12 | 9.17 | 8.83 | 8.85 | -2.96% | 42,516 | 38,068,485 |
| 2024-07-03 | 9.1 | 9.2 | 9.05 | 9.12 | +0.33% | 39,725 | 36,308,236 |
| 2024-07-02 | 9.17 | 9.27 | 9.06 | 9.09 | -0.76% | 62,157 | 56,868,868 |
| 2024-07-01 | 8.84 | 9.19 | 8.83 | 9.16 | +3.85% | 95,575 | 86,713,292 |
| 2024-06-28 | 9.01 | 9.07 | 8.8 | 8.82 | -1.89% | 73,929 | 65,928,212 |
| 2024-06-27 | 9.13 | 9.19 | 8.96 | 8.99 | -1.21% | 51,005 | 46,102,768 |
| 2024-06-26 | 9.1 | 9.2 | 9.07 | 9.1 | -0.66% | 53,087 | 48,413,138 |
| 2024-06-25 | 9.22 | 9.27 | 9.1 | 9.16 | -0.43% | 51,231 | 47,053,356 |
| 2024-06-24 | 9.31 | 9.33 | 9.1 | 9.2 | -1.71% | 64,545 | 59,411,242 |
| 2024-06-21 | 9.4 | 9.54 | 9.31 | 9.36 | -0.43% | 59,653 | 56,067,253 |
| 2024-06-20 | 9.64 | 9.71 | 9.38 | 9.4 | -2.49% | 69,121 | 65,413,222 |
| 2024-06-19 | 9.59 | 9.81 | 9.59 | 9.64 | +0.84% | 74,466 | 72,075,974 |
| 2024-06-18 | 9.69 | 9.86 | 9.49 | 9.56 | -2.55% | 126,268 | 121,139,030 |
| 2024-06-17 | 9.97 | 10.01 | 9.71 | 9.81 | -0.41% | 80,005 | 78,612,809 |
| 2024-06-14 | 9.82 | 9.92 | 9.72 | 9.85 | -0.1% | 63,897 | 62,782,560 |
| 2024-06-13 | 9.97 | 10 | 9.8 | 9.86 | -0.9% | 56,881 | 56,039,077 |
| 2024-06-12 | 10 | 10.05 | 9.85 | 9.95 | +0.3% | 51,603 | 51,368,678 |
| 2024-06-11 | 9.94 | 10.03 | 9.86 | 9.92 | -0.5% | 65,595 | 65,206,587 |
| 2024-06-07 | 9.99 | 10.09 | 9.91 | 9.97 | +0.1% | 75,430 | 75,376,276 |
| 2024-06-06 | 10.03 | 10.07 | 9.85 | 9.96 | -0.3% | 59,726 | 59,569,876 |
| 2024-06-05 | 10.16 | 10.2 | 9.96 | 9.99 | -1.38% | 59,995 | 60,281,448 |
| 2024-06-04 | 10.1 | 10.16 | 9.96 | 10.13 | +0.4% | 90,944 | 91,749,751 |
| 2024-06-03 | 10.01 | 10.24 | 10.01 | 10.09 | -0.49% | 84,602 | 85,617,860 |
| 2024-05-31 | 10.17 | 10.25 | 10.08 | 10.14 | -0.29% | 44,872 | 45,535,638 |
| 2024-05-30 | 10.16 | 10.25 | 10.07 | 10.17 | -0.39% | 49,242 | 50,012,082 |
| 2024-05-29 | 10.22 | 10.38 | 10.15 | 10.21 | -0.1% | 69,568 | 71,236,721 |
| 2024-05-28 | 10.55 | 10.75 | 10.17 | 10.22 | -1.06% | 111,985 | 115,701,058 |
| 2024-05-27 | 10.16 | 10.37 | 10.09 | 10.33 | +1.08% | 96,725 | 98,883,826 |
| 2024-05-24 | 10.26 | 10.44 | 10.14 | 10.22 | -0.87% | 76,061 | 78,326,870 |
| 2024-05-23 | 10.34 | 10.4 | 10.21 | 10.31 | -0.48% | 105,791 | 108,925,873 |
| 2024-05-22 | 10.43 | 10.65 | 10.36 | 10.36 | -0.77% | 95,241 | 99,715,091 |
| 2024-05-21 | 10.31 | 10.49 | 10.28 | 10.44 | +1.26% | 100,547 | 104,704,435 |
| 2024-05-20 | 10.18 | 10.53 | 10.01 | 10.31 | +0.59% | 195,240 | 202,006,997 |
| 2024-05-17 | 9.98 | 10.28 | 9.86 | 10.25 | +3.33% | 177,918 | 179,504,927 |
| 2024-05-16 | 9.98 | 10.09 | 9.89 | 9.92 | +0.71% | 96,043 | 95,924,873 |
| 2024-05-15 | 9.83 | 10 | 9.8 | 9.85 | +0.2% | 71,663 | 70,946,628 |
| 2024-05-14 | 9.81 | 10.03 | 9.8 | 9.83 | -1.11% | 94,839 | 93,677,703 |
| 2024-05-13 | 9.8 | 10.02 | 9.64 | 9.94 | +0.81% | 96,845 | 95,940,869 |
| 2024-05-10 | 9.76 | 9.95 | 9.71 | 9.86 | +1.96% | 116,033 | 114,091,347 |
| 2024-05-09 | 9.44 | 9.72 | 9.42 | 9.67 | +2.76% | 86,982 | 83,655,299 |
| 2024-05-08 | 9.45 | 9.47 | 9.29 | 9.41 | -0.63% | 82,157 | 77,243,477 |
| 2024-05-07 | 9.22 | 9.48 | 9.22 | 9.47 | +2.27% | 96,415 | 90,346,187 |
| 2024-05-06 | 9.18 | 9.39 | 9.18 | 9.26 | +2.32% | 127,513 | 118,301,941 |
| 2024-04-30 | 9 | 9.1 | 8.85 | 9.05 | -0.22% | 113,573 | 102,335,496 |
| 2024-04-29 | 8.6 | 9.08 | 8.58 | 9.07 | +5.59% | 123,089 | 110,223,322 |
| 2024-04-26 | 8.21 | 8.63 | 8.19 | 8.59 | +4.5% | 78,240 | 66,020,059 |
| 2024-04-25 | 8.11 | 8.25 | 8.07 | 8.22 | +0.98% | 35,187 | 28,775,687 |
| 2024-04-24 | 8.2 | 8.23 | 8.06 | 8.14 | -1.09% | 38,816 | 31,515,175 |
| 2024-04-23 | 8.25 | 8.3 | 8.19 | 8.23 | +0.12% | 26,560 | 21,876,500 |
| 2024-04-22 | 8.26 | 8.36 | 8.21 | 8.22 | -0.6% | 29,663 | 24,503,229 |
| 2024-04-19 | 8.32 | 8.44 | 8.26 | 8.27 | -0.84% | 42,926 | 35,853,526 |
| 2024-04-18 | 8.28 | 8.44 | 8.22 | 8.34 | 0% | 38,137 | 31,765,628 |
| 2024-04-17 | 8.2 | 8.43 | 8.2 | 8.34 | +1.58% | 60,793 | 50,594,233 |
| 2024-04-16 | 8.25 | 8.39 | 8.13 | 8.21 | -0.97% | 62,556 | 51,783,864 |
| 2024-04-15 | 8.24 | 8.43 | 8.09 | 8.29 | +0.36% | 47,458 | 39,345,035 |
| 2024-04-12 | 8.44 | 8.46 | 8.24 | 8.26 | -2.02% | 34,335 | 28,614,595 |
| 2024-04-11 | 8.33 | 8.52 | 8.33 | 8.43 | +0.72% | 32,662 | 27,610,383 |
| 2024-04-10 | 8.44 | 8.48 | 8.32 | 8.37 | -0.71% | 45,633 | 38,349,349 |
| 2024-04-09 | 8.56 | 8.56 | 8.41 | 8.43 | -1.06% | 34,212 | 28,949,496 |
| 2024-04-08 | 8.65 | 8.76 | 8.51 | 8.52 | -0.81% | 55,750 | 48,150,316 |
| 2024-04-03 | 8.59 | 8.66 | 8.56 | 8.59 | -0.23% | 36,330 | 31,293,691 |
| 2024-04-02 | 8.69 | 8.71 | 8.58 | 8.61 | -0.92% | 37,220 | 32,160,437 |
| 2024-04-01 | 8.49 | 8.7 | 8.49 | 8.69 | +1.88% | 53,237 | 46,026,292 |
| 2024-03-29 | 8.44 | 8.57 | 8.44 | 8.53 | +0.12% | 34,513 | 29,336,362 |
| 2024-03-28 | 8.36 | 8.6 | 8.36 | 8.52 | +0.83% | 43,590 | 37,146,976 |
| 2024-03-27 | 8.56 | 8.58 | 8.42 | 8.45 | -1.52% | 44,681 | 38,047,824 |
| 2024-03-26 | 8.45 | 8.61 | 8.45 | 8.58 | +0.7% | 48,768 | 41,726,876 |
| 2024-03-25 | 8.5 | 8.63 | 8.4 | 8.52 | +0.47% | 46,405 | 39,572,604 |
| 2024-03-22 | 8.65 | 8.66 | 8.41 | 8.48 | -1.62% | 61,020 | 51,847,835 |
| 2024-03-21 | 8.61 | 8.71 | 8.6 | 8.62 | -0.23% | 44,984 | 38,852,116 |
| 2024-03-20 | 8.63 | 8.74 | 8.58 | 8.64 | +0.35% | 54,880 | 47,432,897 |
| 2024-03-19 | 8.68 | 8.74 | 8.6 | 8.61 | -1.26% | 49,714 | 42,991,978 |
| 2024-03-18 | 8.71 | 8.76 | 8.64 | 8.72 | -0.34% | 46,921 | 40,712,626 |
| 2024-03-15 | 8.68 | 8.76 | 8.63 | 8.75 | +0.57% | 39,345 | 34,208,000 |
| 2024-03-14 | 8.79 | 8.81 | 8.66 | 8.7 | -1.02% | 40,755 | 35,600,585 |
| 2024-03-13 | 8.88 | 8.91 | 8.7 | 8.79 | -1.46% | 51,515 | 45,250,343 |
| 2024-03-12 | 8.78 | 8.97 | 8.73 | 8.92 | +1.59% | 69,652 | 61,573,001 |
| 2024-03-11 | 8.69 | 8.79 | 8.69 | 8.78 | +1.27% | 57,847 | 50,552,401 |
| 2024-03-08 | 8.67 | 8.75 | 8.56 | 8.67 | -0.23% | 48,308 | 41,753,980 |
| 2024-03-07 | 8.83 | 8.85 | 8.68 | 8.69 | -1.25% | 44,559 | 39,061,628 |
| 2024-03-06 | 8.87 | 8.93 | 8.68 | 8.8 | -0.79% | 46,893 | 41,282,240 |
| 2024-03-05 | 8.91 | 8.92 | 8.73 | 8.87 | -0.56% | 73,128 | 64,477,567 |
| 2024-03-04 | 9.03 | 9.16 | 8.89 | 8.92 | -2.41% | 93,562 | 83,989,129 |
| 2024-03-01 | 9.09 | 9.24 | 9.08 | 9.14 | -0.22% | 65,791 | 60,101,880 |
| 2024-02-29 | 8.97 | 9.17 | 8.93 | 9.16 | +0.99% | 82,948 | 75,468,544 |
| 2024-02-28 | 9.12 | 9.3 | 9.04 | 9.07 | -0.55% | 105,474 | 96,687,492 |
| 2024-02-27 | 9 | 9.15 | 8.96 | 9.12 | +1.22% | 68,996 | 62,600,693 |
| 2024-02-26 | 9.21 | 9.21 | 8.98 | 9.01 | -1.1% | 90,128 | 81,581,725 |
| 2024-02-23 | 9.04 | 9.18 | 9.01 | 9.11 | +0.55% | 90,369 | 82,242,765 |
| 2024-02-22 | 8.96 | 9.12 | 8.96 | 9.06 | 0% | 68,019 | 61,446,501 |
| 2024-02-21 | 9.06 | 9.29 | 8.92 | 9.06 | -0.77% | 96,096 | 87,514,126 |
| 2024-02-20 | 9.11 | 9.22 | 8.89 | 9.13 | +0.22% | 96,452 | 87,170,609 |
| 2024-02-19 | 9.48 | 9.48 | 8.83 | 9.11 | -1.3% | 173,537 | 156,062,280 |
| 2024-02-08 | 9.05 | 9.68 | 9.05 | 9.23 | +0.76% | 192,821 | 181,456,907 |
| 2024-02-07 | 8.69 | 9.16 | 8.58 | 9.16 | +5.9% | 204,682 | 182,329,726 |
| 2024-02-06 | 8.04 | 8.7 | 7.82 | 8.65 | +7.45% | 157,846 | 130,825,176 |
| 2024-02-05 | 8.26 | 8.38 | 7.7 | 8.05 | -3.59% | 208,149 | 166,499,341 |
| 2024-02-02 | 8.61 | 8.84 | 8.09 | 8.35 | -2.57% | 194,860 | 165,639,636 |
| 2024-02-01 | 8.96 | 9.12 | 8.51 | 8.57 | -5.3% | 239,823 | 208,580,001 |
| 2024-01-31 | 9.17 | 9.55 | 8.9 | 9.05 | +0.44% | 266,657 | 245,078,545 |
| 2024-01-30 | 9.11 | 9.56 | 9.01 | 9.01 | -3.33% | 234,031 | 217,808,259 |
| 2024-01-29 | 9.41 | 9.85 | 9.25 | 9.32 | -2% | 309,482 | 293,515,395 |
| 2024-01-26 | 9.9 | 10.36 | 9.42 | 9.51 | -2.06% | 430,854 | 419,619,720 |
| 2024-01-25 | 9 | 9.71 | 8.87 | 9.71 | +9.97% | 368,036 | 343,749,343 |
| 2024-01-24 | 8.1 | 8.83 | 8.05 | 8.83 | +9.96% | 242,352 | 207,916,037 |
| 2024-01-23 | 7.73 | 8.12 | 7.7 | 8.03 | +3.21% | 78,817 | 62,234,131 |
| 2024-01-22 | 8.18 | 8.26 | 7.71 | 7.78 | -5.01% | 66,522 | 53,289,034 |
| 2024-01-19 | 8.1 | 8.23 | 8.07 | 8.19 | +0.49% | 37,761 | 30,881,899 |
| 2024-01-18 | 8.27 | 8.3 | 7.93 | 8.15 | -1.93% | 64,557 | 52,162,443 |
| 2024-01-17 | 8.41 | 8.46 | 8.26 | 8.31 | -2% | 29,700 | 24,862,897 |
| 2024-01-16 | 8.62 | 8.64 | 8.34 | 8.48 | -1.51% | 55,091 | 46,571,794 |
| 2024-01-15 | 8.5 | 8.64 | 8.46 | 8.61 | +0.23% | 63,905 | 54,684,622 |
| 2024-01-12 | 8.61 | 8.65 | 8.52 | 8.59 | -0.58% | 53,558 | 45,966,244 |
| 2024-01-11 | 8.63 | 8.65 | 8.54 | 8.64 | -0.12% | 44,238 | 38,026,057 |
| 2024-01-10 | 8.58 | 8.7 | 8.56 | 8.65 | -0.12% | 31,487 | 27,127,920 |
| 2024-01-09 | 8.63 | 8.7 | 8.48 | 8.66 | 0% | 49,825 | 42,836,715 |
| 2024-01-08 | 8.83 | 8.83 | 8.57 | 8.66 | -2.37% | 72,639 | 62,731,139 |
| 2024-01-05 | 8.85 | 8.88 | 8.73 | 8.87 | +0.11% | 58,145 | 51,224,592 |
| 2024-01-04 | 8.84 | 8.88 | 8.67 | 8.86 | 0% | 58,419 | 51,313,046 |
| 2024-01-03 | 8.8 | 8.89 | 8.75 | 8.86 | +0.91% | 47,770 | 42,303,243 |
| 2024-01-02 | 8.7 | 8.82 | 8.65 | 8.78 | +0.34% | 62,513 | 54,687,962 |
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：