股票概览
10.27
-1.91%
-0.2
10.41
开盘价
10.55
最高价
10.22
最低价
31,272
成交量
数据更新至: 2024-12-31
技术指标
10.41
MA5 (5日均线)
10.42
MA10 (10日均线)
10.48
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 | 10.41 | 10.55 | 10.22 | 10.27 | -1.91% | 31,272 | 32,326,633 |
| 2024-12-30 | 10.38 | 10.51 | 10.36 | 10.47 | +0.1% | 21,831 | 22,797,195 |
| 2024-12-27 | 10.46 | 10.62 | 10.35 | 10.46 | +0.58% | 34,670 | 36,325,670 |
| 2024-12-26 | 10.4 | 10.49 | 10.38 | 10.4 | -0.29% | 23,801 | 24,813,423 |
| 2024-12-25 | 10.55 | 10.56 | 10.32 | 10.43 | -1.32% | 30,215 | 31,474,555 |
| 2024-12-24 | 10.52 | 10.68 | 10.44 | 10.57 | +0.76% | 32,517 | 34,324,654 |
| 2024-12-23 | 10.59 | 11.03 | 10.45 | 10.49 | -0.94% | 69,628 | 74,776,602 |
| 2024-12-20 | 10.28 | 10.64 | 10.24 | 10.59 | +3.12% | 48,572 | 51,081,849 |
| 2024-12-19 | 10.25 | 10.33 | 10.11 | 10.27 | +0.2% | 22,368 | 22,886,222 |
| 2024-12-18 | 10.25 | 10.36 | 10.18 | 10.25 | 0% | 24,169 | 24,770,219 |
| 2024-12-17 | 10.4 | 10.56 | 10.2 | 10.25 | -2.19% | 39,621 | 40,840,205 |
| 2024-12-16 | 10.52 | 10.65 | 10.38 | 10.48 | -0.47% | 32,991 | 34,648,903 |
| 2024-12-13 | 10.78 | 10.79 | 10.51 | 10.53 | -2.23% | 43,392 | 46,062,971 |
| 2024-12-12 | 10.8 | 10.85 | 10.61 | 10.77 | +0.09% | 34,606 | 37,065,391 |
| 2024-12-11 | 10.69 | 10.83 | 10.65 | 10.76 | +0.47% | 30,895 | 33,186,261 |
| 2024-12-10 | 11.06 | 11.11 | 10.7 | 10.71 | -1.11% | 78,509 | 85,410,936 |
| 2024-12-09 | 10.49 | 10.9 | 10.41 | 10.83 | +3.34% | 102,951 | 110,674,342 |
| 2024-12-06 | 10.33 | 10.52 | 10.19 | 10.48 | +1.75% | 42,771 | 44,449,356 |
| 2024-12-05 | 10.24 | 10.33 | 10.2 | 10.3 | +0.29% | 18,635 | 19,148,439 |
| 2024-12-04 | 10.43 | 10.46 | 10.22 | 10.27 | -1.82% | 28,266 | 29,182,785 |
| 2024-12-03 | 10.48 | 10.53 | 10.33 | 10.46 | +0.19% | 30,924 | 32,238,784 |
| 2024-12-02 | 10.32 | 10.48 | 10.3 | 10.44 | +1.16% | 35,591 | 36,990,248 |
| 2024-11-29 | 10.2 | 10.37 | 10.19 | 10.32 | +1.18% | 31,560 | 32,477,205 |
| 2024-11-28 | 10.11 | 10.32 | 10.11 | 10.2 | +0.99% | 35,337 | 36,223,382 |
| 2024-11-27 | 10.18 | 10.18 | 9.96 | 10.1 | -0.88% | 48,297 | 48,487,488 |
| 2024-11-26 | 10.35 | 10.39 | 10.16 | 10.19 | -1.26% | 20,359 | 20,857,181 |
| 2024-11-25 | 10.12 | 10.39 | 10.12 | 10.32 | +2.28% | 37,138 | 38,139,404 |
| 2024-11-22 | 10.45 | 10.46 | 10.09 | 10.09 | -3.9% | 67,299 | 69,319,988 |
| 2024-11-21 | 10.45 | 10.7 | 10.37 | 10.5 | +0.1% | 49,528 | 52,182,341 |
| 2024-11-20 | 10.34 | 10.58 | 10.31 | 10.49 | +1.06% | 36,209 | 37,908,191 |
| 2024-11-19 | 10.06 | 10.39 | 10.06 | 10.38 | +1.76% | 35,116 | 35,972,138 |
| 2024-11-18 | 10.3 | 10.47 | 10.11 | 10.2 | -0.97% | 42,593 | 43,806,568 |
| 2024-11-15 | 10.45 | 10.62 | 10.3 | 10.3 | -2.28% | 47,250 | 49,446,216 |
| 2024-11-14 | 10.86 | 10.94 | 10.52 | 10.54 | -3.83% | 53,547 | 57,337,521 |
| 2024-11-13 | 10.82 | 11.09 | 10.79 | 10.96 | +0.27% | 57,022 | 62,368,065 |
| 2024-11-12 | 11.2 | 11.22 | 10.82 | 10.93 | -2.15% | 88,869 | 98,093,209 |
| 2024-11-11 | 10.75 | 11.17 | 10.72 | 11.17 | +4% | 131,230 | 144,319,160 |
| 2024-11-08 | 10.68 | 10.79 | 10.46 | 10.74 | +0.66% | 113,947 | 121,220,279 |
| 2024-11-07 | 10.51 | 10.67 | 10.46 | 10.67 | +0.95% | 73,352 | 77,648,548 |
| 2024-11-06 | 10.72 | 10.83 | 10.5 | 10.57 | -1.77% | 96,602 | 102,590,365 |
| 2024-11-05 | 10.59 | 10.9 | 10.58 | 10.76 | +1.32% | 86,790 | 93,097,054 |
| 2024-11-04 | 10.45 | 10.77 | 10.44 | 10.62 | -0.28% | 59,120 | 62,875,349 |
| 2024-11-01 | 10.94 | 11.18 | 10.57 | 10.65 | -2.74% | 101,816 | 110,086,405 |
| 2024-10-31 | 10.52 | 11.09 | 10.52 | 10.95 | +4.09% | 168,330 | 182,502,419 |
| 2024-10-30 | 10.64 | 10.8 | 10.41 | 10.52 | -2.86% | 135,021 | 142,401,710 |
| 2024-10-29 | 11.49 | 11.66 | 10.68 | 10.83 | -8.76% | 261,914 | 291,873,619 |
| 2024-10-28 | 11.41 | 12.12 | 10.88 | 11.87 | +7.71% | 386,402 | 450,784,371 |
| 2024-10-25 | 10.38 | 11.02 | 10.22 | 11.02 | +9.98% | 225,940 | 244,360,705 |
| 2024-10-24 | 9.41 | 10.3 | 9.29 | 10.02 | +5.7% | 135,735 | 133,617,961 |
| 2024-10-23 | 9.26 | 9.62 | 9.21 | 9.48 | +2.38% | 61,266 | 57,596,531 |
| 2024-10-22 | 9.35 | 9.39 | 9.15 | 9.26 | -1.7% | 56,854 | 52,614,166 |
| 2024-10-21 | 9.24 | 9.69 | 9.21 | 9.42 | +1.51% | 71,517 | 67,374,060 |
| 2024-10-18 | 9.01 | 9.45 | 8.92 | 9.28 | +3.23% | 49,077 | 45,110,251 |
| 2024-10-17 | 9.23 | 9.24 | 8.98 | 8.99 | -1.86% | 24,834 | 22,587,408 |
| 2024-10-16 | 9.2 | 9.3 | 9.1 | 9.16 | -0.76% | 24,752 | 22,708,404 |
| 2024-10-15 | 9.42 | 9.44 | 9.23 | 9.23 | -1.81% | 30,684 | 28,642,593 |
| 2024-10-14 | 9.34 | 9.44 | 9.21 | 9.4 | +1.29% | 25,547 | 23,889,116 |
| 2024-10-11 | 9.5 | 9.63 | 9.21 | 9.28 | -3.23% | 36,173 | 33,987,389 |
| 2024-10-10 | 9.75 | 10 | 9.56 | 9.59 | -1.94% | 56,948 | 55,528,088 |
| 2024-10-09 | 10.41 | 10.5 | 9.78 | 9.78 | -4.59% | 88,157 | 89,239,234 |
| 2024-10-08 | 10.72 | 10.72 | 9.82 | 10.25 | +5.02% | 112,387 | 115,682,147 |
| 2024-09-30 | 9.38 | 9.88 | 9.21 | 9.76 | +7.02% | 93,737 | 89,733,639 |
| 2024-09-27 | 8.99 | 9.2 | 8.91 | 9.12 | +3.05% | 23,501 | 21,310,968 |
| 2024-09-26 | 8.61 | 8.86 | 8.6 | 8.85 | +2.67% | 18,237 | 15,960,969 |
| 2024-09-25 | 8.7 | 8.81 | 8.62 | 8.62 | 0% | 20,020 | 17,471,340 |
| 2024-09-24 | 8.4 | 8.62 | 8.4 | 8.62 | +2.62% | 17,677 | 15,105,996 |
| 2024-09-23 | 8.39 | 8.46 | 8.34 | 8.4 | -0.47% | 8,551 | 7,166,952 |
| 2024-09-20 | 8.53 | 8.53 | 8.38 | 8.44 | -0.24% | 7,712 | 6,507,246 |
| 2024-09-19 | 8.31 | 8.53 | 8.31 | 8.46 | +1.44% | 6,859 | 5,781,264 |
| 2024-09-18 | 8.39 | 8.46 | 8.22 | 8.34 | -1.3% | 7,818 | 6,522,008 |
| 2024-09-13 | 8.58 | 8.61 | 8.42 | 8.45 | -1.05% | 5,807 | 4,924,419 |
| 2024-09-12 | 8.59 | 8.66 | 8.53 | 8.54 | -0.47% | 7,163 | 6,147,621 |
| 2024-09-11 | 8.47 | 8.61 | 8.47 | 8.58 | +0.59% | 6,830 | 5,847,942 |
| 2024-09-10 | 8.52 | 8.6 | 8.36 | 8.53 | +0.71% | 11,394 | 9,640,319 |
| 2024-09-09 | 8.6 | 8.61 | 8.44 | 8.47 | -1.51% | 12,312 | 10,462,393 |
| 2024-09-06 | 8.54 | 8.63 | 8.48 | 8.6 | +0.7% | 11,207 | 9,585,379 |
| 2024-09-05 | 8.58 | 8.66 | 8.46 | 8.54 | -0.47% | 9,018 | 7,707,461 |
| 2024-09-04 | 8.46 | 8.65 | 8.46 | 8.58 | +0.35% | 11,757 | 10,071,224 |
| 2024-09-03 | 8.43 | 8.6 | 8.39 | 8.55 | +1.54% | 19,012 | 16,173,673 |
| 2024-09-02 | 8.41 | 8.47 | 8.31 | 8.42 | -0.12% | 17,366 | 14,561,071 |
| 2024-08-30 | 8.46 | 8.52 | 8.39 | 8.43 | -0.24% | 25,493 | 21,598,139 |
| 2024-08-29 | 8.25 | 8.48 | 8.2 | 8.45 | +1.93% | 7,794 | 6,535,641 |
| 2024-08-28 | 8.32 | 8.36 | 8.22 | 8.29 | +0.12% | 7,209 | 5,987,324 |
| 2024-08-27 | 8.5 | 8.56 | 8.21 | 8.28 | -2.59% | 15,967 | 13,248,966 |
| 2024-08-26 | 8.39 | 8.54 | 8.32 | 8.5 | +2.04% | 8,706 | 7,385,010 |
| 2024-08-23 | 8.35 | 8.43 | 8.26 | 8.33 | -0.72% | 7,727 | 6,435,467 |
| 2024-08-22 | 8.44 | 8.45 | 8.38 | 8.39 | -0.83% | 6,321 | 5,311,659 |
| 2024-08-21 | 8.48 | 8.5 | 8.38 | 8.46 | +0.12% | 7,277 | 6,138,798 |
| 2024-08-20 | 8.55 | 8.57 | 8.39 | 8.45 | -1.05% | 11,134 | 9,422,359 |
| 2024-08-19 | 8.59 | 8.64 | 8.53 | 8.54 | -0.58% | 8,736 | 7,480,969 |
| 2024-08-16 | 8.71 | 8.71 | 8.59 | 8.59 | -0.92% | 12,604 | 10,877,372 |
| 2024-08-15 | 8.73 | 8.77 | 8.62 | 8.67 | -0.69% | 15,569 | 13,546,160 |
| 2024-08-14 | 8.92 | 8.92 | 8.72 | 8.73 | -1.69% | 7,089 | 6,232,808 |
| 2024-08-13 | 8.82 | 8.91 | 8.71 | 8.88 | +0.11% | 9,647 | 8,515,365 |
| 2024-08-12 | 8.98 | 9.03 | 8.82 | 8.87 | -1.22% | 9,851 | 8,786,621 |
| 2024-08-09 | 9.1 | 9.14 | 8.98 | 8.98 | -0.88% | 12,907 | 11,672,840 |
| 2024-08-08 | 9.1 | 9.13 | 9.03 | 9.06 | -0.33% | 13,089 | 11,889,706 |
| 2024-08-07 | 9.01 | 9.1 | 9.01 | 9.09 | +0.22% | 10,661 | 9,666,602 |
| 2024-08-06 | 8.99 | 9.08 | 8.96 | 9.07 | +1.23% | 10,889 | 9,824,704 |
| 2024-08-05 | 9 | 9.12 | 8.92 | 8.96 | -0.55% | 13,944 | 12,567,551 |
| 2024-08-02 | 9.02 | 9.12 | 8.95 | 9.01 | -0.11% | 12,048 | 10,917,863 |
| 2024-08-01 | 9.07 | 9.1 | 8.97 | 9.02 | -0.66% | 12,833 | 11,592,206 |
| 2024-07-31 | 8.88 | 9.11 | 8.83 | 9.08 | +2.25% | 18,500 | 16,721,341 |
| 2024-07-30 | 8.75 | 8.89 | 8.7 | 8.88 | +1.02% | 13,445 | 11,858,786 |
| 2024-07-29 | 8.93 | 8.93 | 8.77 | 8.79 | -1.12% | 12,644 | 11,140,277 |
| 2024-07-26 | 8.7 | 8.96 | 8.7 | 8.89 | +1.83% | 14,988 | 13,294,640 |
| 2024-07-25 | 8.64 | 8.89 | 8.61 | 8.73 | +0.46% | 21,321 | 18,559,374 |
| 2024-07-24 | 8.99 | 8.99 | 8.61 | 8.69 | +0.46% | 29,941 | 26,196,886 |
| 2024-07-23 | 8.67 | 8.74 | 8.62 | 8.65 | -0.46% | 12,898 | 11,203,391 |
| 2024-07-22 | 8.67 | 8.83 | 8.65 | 8.69 | -1.03% | 12,228 | 10,643,714 |
| 2024-07-19 | 8.76 | 8.78 | 8.57 | 8.78 | +0.8% | 16,334 | 14,176,316 |
| 2024-07-18 | 8.61 | 8.72 | 8.5 | 8.71 | +0.81% | 17,779 | 15,331,695 |
| 2024-07-17 | 8.76 | 8.76 | 8.62 | 8.64 | -0.92% | 9,431 | 8,166,371 |
| 2024-07-16 | 8.86 | 8.92 | 8.67 | 8.72 | -2.02% | 15,175 | 13,266,235 |
| 2024-07-15 | 9.06 | 9.06 | 8.89 | 8.9 | -1.77% | 11,438 | 10,255,162 |
| 2024-07-12 | 8.97 | 9.07 | 8.93 | 9.06 | +1% | 11,927 | 10,751,997 |
| 2024-07-11 | 8.69 | 8.98 | 8.69 | 8.97 | +3.94% | 18,538 | 16,456,480 |
| 2024-07-10 | 8.71 | 8.79 | 8.62 | 8.63 | -0.8% | 11,846 | 10,289,154 |
| 2024-07-09 | 8.72 | 8.8 | 8.57 | 8.7 | -0.11% | 15,796 | 13,736,477 |
| 2024-07-08 | 8.93 | 8.93 | 8.69 | 8.71 | -2.13% | 15,515 | 13,622,447 |
| 2024-07-05 | 8.81 | 8.95 | 8.71 | 8.9 | +1.14% | 15,237 | 13,512,885 |
| 2024-07-04 | 8.98 | 9.06 | 8.77 | 8.8 | -2.22% | 16,733 | 14,882,375 |
| 2024-07-03 | 9.02 | 9.12 | 8.99 | 9 | -0.66% | 11,755 | 10,625,930 |
| 2024-07-02 | 9.1 | 9.22 | 9.01 | 9.06 | -0.66% | 14,875 | 13,537,495 |
| 2024-07-01 | 9.01 | 9.19 | 8.98 | 9.12 | +1.22% | 14,821 | 13,444,061 |
| 2024-06-28 | 9.02 | 9.15 | 8.98 | 9.01 | 0% | 16,895 | 15,327,766 |
| 2024-06-27 | 9.24 | 9.24 | 9.01 | 9.01 | -2.28% | 15,194 | 13,795,969 |
| 2024-06-26 | 9.06 | 9.23 | 8.92 | 9.22 | +1.88% | 13,625 | 12,431,083 |
| 2024-06-25 | 9.01 | 9.13 | 8.96 | 9.05 | +0.44% | 13,506 | 12,226,306 |
| 2024-06-24 | 9.27 | 9.28 | 9.01 | 9.01 | -3.22% | 18,549 | 16,919,085 |
| 2024-06-21 | 9.22 | 9.39 | 9.22 | 9.31 | 0% | 13,141 | 12,246,642 |
| 2024-06-20 | 9.4 | 9.51 | 9.26 | 9.31 | -0.85% | 25,301 | 23,677,880 |
| 2024-06-19 | 9.41 | 9.45 | 9.32 | 9.39 | -0.21% | 20,681 | 19,433,049 |
| 2024-06-18 | 9.53 | 9.6 | 9.35 | 9.41 | -1.26% | 38,711 | 36,505,688 |
| 2024-06-17 | 9.6 | 9.62 | 9.48 | 9.53 | -1.45% | 28,860 | 27,536,810 |
| 2024-06-14 | 9.69 | 9.72 | 9.5 | 9.67 | -0.21% | 51,572 | 49,490,297 |
| 2024-06-13 | 9.86 | 9.94 | 9.68 | 9.69 | -2.02% | 28,924 | 28,162,341 |
| 2024-06-12 | 9.8 | 9.93 | 9.72 | 9.89 | +0.92% | 26,836 | 26,400,818 |
| 2024-06-11 | 9.72 | 9.83 | 9.65 | 9.8 | 0% | 24,066 | 23,443,011 |
| 2024-06-07 | 9.78 | 9.96 | 9.71 | 9.8 | -0.31% | 21,932 | 21,564,761 |
| 2024-06-06 | 10 | 10.05 | 9.77 | 9.83 | -1.5% | 39,966 | 39,378,636 |
| 2024-06-05 | 10.03 | 10.08 | 9.9 | 9.98 | +0.4% | 31,559 | 31,584,338 |
| 2024-06-04 | 9.91 | 9.99 | 9.82 | 9.94 | -0.3% | 27,858 | 27,591,309 |
| 2024-06-03 | 10.08 | 10.16 | 9.88 | 9.97 | -1.58% | 53,838 | 53,845,400 |
| 2024-05-31 | 10.3 | 10.35 | 10.08 | 10.13 | -1.27% | 33,811 | 34,374,643 |
| 2024-05-30 | 10.19 | 10.49 | 10.12 | 10.26 | +0.69% | 55,427 | 57,251,479 |
| 2024-05-29 | 9.98 | 10.28 | 9.97 | 10.19 | +0.99% | 48,691 | 49,623,513 |
| 2024-05-28 | 10.33 | 10.41 | 10.08 | 10.09 | -2.61% | 56,200 | 57,320,653 |
| 2024-05-27 | 10.06 | 10.36 | 9.93 | 10.36 | +2.57% | 94,158 | 95,832,331 |
| 2024-05-24 | 10.36 | 10.37 | 10.08 | 10.1 | -1.27% | 69,908 | 71,322,858 |
| 2024-05-23 | 10.44 | 10.5 | 10.18 | 10.23 | -3.13% | 92,206 | 94,658,211 |
| 2024-05-22 | 10.84 | 11.04 | 10.46 | 10.56 | -2.94% | 157,834 | 167,931,474 |
| 2024-05-21 | 11.5 | 11.77 | 10.79 | 10.88 | -1.36% | 283,195 | 314,981,740 |
| 2024-05-20 | 10.03 | 11.03 | 10 | 11.03 | +9.97% | 82,537 | 88,993,629 |
| 2024-05-17 | 9.8 | 10.05 | 9.8 | 10.03 | +1.62% | 20,047 | 19,925,903 |
| 2024-05-16 | 9.98 | 10.04 | 9.86 | 9.87 | -1.4% | 26,572 | 26,438,534 |
| 2024-05-15 | 10.01 | 10.14 | 10.01 | 10.01 | -0.69% | 17,504 | 17,613,081 |
| 2024-05-14 | 10.08 | 10.2 | 10.06 | 10.08 | +0.1% | 18,874 | 19,099,821 |
| 2024-05-13 | 10.2 | 10.2 | 10.03 | 10.07 | -1.85% | 24,935 | 25,179,182 |
| 2024-05-10 | 10.36 | 10.48 | 10.22 | 10.26 | -0.68% | 25,524 | 26,289,288 |
| 2024-05-09 | 10.28 | 10.48 | 10.28 | 10.33 | +0.1% | 26,999 | 28,047,383 |
| 2024-05-08 | 10.37 | 10.53 | 10.26 | 10.32 | -0.39% | 35,704 | 37,046,559 |
| 2024-05-07 | 10.26 | 10.4 | 10.12 | 10.36 | +0.68% | 41,305 | 42,483,648 |
| 2024-05-06 | 9.94 | 10.3 | 9.94 | 10.29 | +4.36% | 56,356 | 57,330,854 |
| 2024-04-30 | 9.89 | 9.92 | 9.73 | 9.86 | +0.1% | 30,833 | 30,250,372 |
| 2024-04-29 | 9.54 | 9.87 | 9.45 | 9.85 | +3.36% | 42,475 | 41,253,203 |
| 2024-04-26 | 9.35 | 9.53 | 9.35 | 9.53 | +1.49% | 25,489 | 24,088,660 |
| 2024-04-25 | 9.2 | 9.45 | 9.17 | 9.39 | +2.07% | 22,006 | 20,603,101 |
| 2024-04-24 | 9.17 | 9.23 | 9.1 | 9.2 | +0.11% | 14,025 | 12,879,264 |
| 2024-04-23 | 9.23 | 9.36 | 9.17 | 9.19 | -1.08% | 16,031 | 14,805,638 |
| 2024-04-22 | 9.26 | 9.45 | 9.2 | 9.29 | -0.11% | 21,664 | 20,219,343 |
| 2024-04-19 | 9.29 | 9.41 | 9.22 | 9.3 | 0% | 15,527 | 14,453,643 |
| 2024-04-18 | 9.12 | 9.39 | 9.12 | 9.3 | +1.09% | 23,903 | 22,184,639 |
| 2024-04-17 | 9.05 | 9.23 | 8.91 | 9.2 | +3.49% | 29,086 | 26,611,937 |
| 2024-04-16 | 9.19 | 9.26 | 8.88 | 8.89 | -3.26% | 45,224 | 40,638,850 |
| 2024-04-15 | 9.51 | 9.62 | 9.08 | 9.19 | -3.36% | 27,911 | 25,908,237 |
| 2024-04-12 | 9.53 | 9.65 | 9.45 | 9.51 | -0.73% | 18,341 | 17,503,579 |
| 2024-04-11 | 9.62 | 9.7 | 9.42 | 9.58 | -0.42% | 20,647 | 19,867,397 |
| 2024-04-10 | 9.66 | 9.75 | 9.51 | 9.62 | -0.52% | 21,831 | 21,043,836 |
| 2024-04-09 | 9.45 | 9.68 | 9.41 | 9.67 | +2.65% | 27,444 | 26,360,292 |
| 2024-04-08 | 9.64 | 9.72 | 9.41 | 9.42 | -2.28% | 25,722 | 24,550,233 |
| 2024-04-03 | 9.61 | 9.68 | 9.56 | 9.64 | +0.63% | 24,791 | 23,844,338 |
| 2024-04-02 | 9.46 | 9.64 | 9.39 | 9.58 | +1.48% | 32,223 | 30,784,970 |
| 2024-04-01 | 9.21 | 9.45 | 9.17 | 9.44 | +3.51% | 26,154 | 24,466,579 |
| 2024-03-29 | 9.02 | 9.15 | 8.94 | 9.12 | +1% | 17,021 | 15,437,952 |
| 2024-03-28 | 8.96 | 9.13 | 8.93 | 9.03 | +0.56% | 22,109 | 19,965,991 |
| 2024-03-27 | 9.2 | 9.21 | 8.98 | 8.98 | -2.18% | 23,561 | 21,433,878 |
| 2024-03-26 | 9.24 | 9.4 | 9.07 | 9.18 | -0.76% | 25,091 | 23,010,615 |
| 2024-03-25 | 9.47 | 9.52 | 9.22 | 9.25 | -2.12% | 23,173 | 21,675,529 |
| 2024-03-22 | 9.58 | 9.63 | 9.41 | 9.45 | -1.25% | 20,011 | 19,010,083 |
| 2024-03-21 | 9.68 | 9.68 | 9.49 | 9.57 | -0.42% | 16,711 | 16,020,972 |
| 2024-03-20 | 9.54 | 9.63 | 9.5 | 9.61 | +0.95% | 20,105 | 19,235,683 |
| 2024-03-19 | 9.54 | 9.59 | 9.48 | 9.52 | -0.31% | 24,459 | 23,321,666 |
| 2024-03-18 | 9.42 | 9.55 | 9.31 | 9.55 | +2.03% | 28,653 | 27,111,242 |
| 2024-03-15 | 9.18 | 9.39 | 9.1 | 9.36 | +1.85% | 28,029 | 25,959,717 |
| 2024-03-14 | 9.29 | 9.38 | 9.12 | 9.19 | -1.39% | 19,195 | 17,756,240 |
| 2024-03-13 | 9.3 | 9.39 | 9.2 | 9.32 | +0.54% | 17,707 | 16,468,417 |
| 2024-03-12 | 9.18 | 9.27 | 9.13 | 9.27 | +1.2% | 19,566 | 18,018,692 |
| 2024-03-11 | 8.99 | 9.17 | 8.95 | 9.16 | +1.89% | 23,281 | 21,118,958 |
| 2024-03-08 | 9.02 | 9.09 | 8.93 | 8.99 | -0.33% | 17,872 | 16,076,089 |
| 2024-03-07 | 9.11 | 9.17 | 9.01 | 9.02 | -0.99% | 21,755 | 19,745,402 |
| 2024-03-06 | 9.11 | 9.24 | 9.02 | 9.11 | -0.22% | 20,719 | 18,853,806 |
| 2024-03-05 | 9.19 | 9.26 | 9.07 | 9.13 | -0.54% | 27,451 | 25,021,026 |
| 2024-03-04 | 9.46 | 9.48 | 9.15 | 9.18 | -1.71% | 26,794 | 24,711,697 |
| 2024-03-01 | 9.3 | 9.41 | 9.25 | 9.34 | +0.43% | 24,896 | 23,236,963 |
| 2024-02-29 | 9.03 | 9.3 | 9 | 9.3 | +3.33% | 36,526 | 33,680,911 |
| 2024-02-28 | 9.36 | 9.61 | 9 | 9 | -3.85% | 45,940 | 42,727,218 |
| 2024-02-27 | 9.25 | 9.37 | 9.18 | 9.36 | +0.97% | 28,106 | 26,174,352 |
| 2024-02-26 | 9.25 | 9.4 | 9.17 | 9.27 | +0.22% | 27,370 | 25,427,556 |
| 2024-02-23 | 9.19 | 9.28 | 9.05 | 9.25 | +0.76% | 29,722 | 27,290,632 |
| 2024-02-22 | 9.21 | 9.28 | 9.1 | 9.18 | -0.22% | 24,508 | 22,481,815 |
| 2024-02-21 | 9.1 | 9.49 | 9.1 | 9.2 | 0% | 31,330 | 29,247,060 |
| 2024-02-20 | 9.2 | 9.25 | 9.05 | 9.2 | -0.43% | 25,309 | 23,170,274 |
| 2024-02-19 | 9.91 | 9.91 | 9.18 | 9.24 | -4.64% | 55,241 | 51,693,709 |
| 2024-02-08 | 8.87 | 9.81 | 8.87 | 9.69 | +7.67% | 58,611 | 56,362,247 |
| 2024-02-07 | 8.45 | 9.04 | 8.31 | 9 | +7.53% | 51,940 | 45,831,439 |
| 2024-02-06 | 8.03 | 8.54 | 7.91 | 8.37 | +2.2% | 53,183 | 43,629,277 |
| 2024-02-05 | 8.1 | 8.54 | 7.72 | 8.19 | -1.92% | 64,055 | 52,293,366 |
| 2024-02-02 | 8.81 | 8.83 | 8.06 | 8.35 | -4.24% | 33,768 | 28,467,737 |
| 2024-02-01 | 8.88 | 8.89 | 8.5 | 8.72 | -0.91% | 29,041 | 25,285,839 |
| 2024-01-31 | 9.11 | 9.2 | 8.8 | 8.8 | -3.61% | 33,111 | 29,709,364 |
| 2024-01-30 | 9.36 | 9.5 | 9.11 | 9.13 | -3.89% | 26,299 | 24,449,047 |
| 2024-01-29 | 9.85 | 9.86 | 9.5 | 9.5 | -3.46% | 25,593 | 24,639,178 |
| 2024-01-26 | 9.8 | 9.96 | 9.72 | 9.84 | +0.41% | 27,457 | 27,099,455 |
| 2024-01-25 | 9.45 | 9.8 | 9.36 | 9.8 | +4.7% | 24,189 | 23,172,099 |
| 2024-01-24 | 9.31 | 9.38 | 9 | 9.36 | +0.97% | 26,685 | 24,626,054 |
| 2024-01-23 | 9.3 | 9.36 | 9.05 | 9.27 | -0.22% | 32,069 | 29,540,131 |
| 2024-01-22 | 9.91 | 9.91 | 9.21 | 9.29 | -5.97% | 28,977 | 27,705,858 |
| 2024-01-19 | 10.02 | 10.08 | 9.87 | 9.88 | -1% | 19,261 | 19,167,145 |
| 2024-01-18 | 10.15 | 10.15 | 9.7 | 9.98 | -1.19% | 38,910 | 38,466,913 |
| 2024-01-17 | 10.31 | 10.38 | 10.1 | 10.1 | -2.04% | 20,382 | 20,891,581 |
| 2024-01-16 | 10.33 | 10.42 | 10.18 | 10.31 | 0% | 22,323 | 22,958,857 |
| 2024-01-15 | 10.49 | 10.49 | 10.21 | 10.31 | +0.1% | 22,096 | 22,787,602 |
| 2024-01-12 | 10.42 | 10.52 | 10.28 | 10.3 | -0.87% | 23,187 | 24,081,268 |
| 2024-01-11 | 10.16 | 10.47 | 10.12 | 10.39 | +2.26% | 27,293 | 28,145,407 |
| 2024-01-10 | 10.15 | 10.35 | 9.95 | 10.16 | -0.68% | 30,864 | 31,315,865 |
| 2024-01-09 | 10.46 | 10.52 | 10.19 | 10.23 | -1.73% | 32,813 | 33,975,506 |
| 2024-01-08 | 10.75 | 10.75 | 10.4 | 10.41 | -2.44% | 23,749 | 24,982,414 |
| 2024-01-05 | 10.87 | 10.89 | 10.63 | 10.67 | -1.66% | 17,709 | 19,049,745 |
| 2024-01-04 | 10.9 | 10.95 | 10.8 | 10.85 | -0.82% | 16,539 | 17,950,903 |
| 2024-01-03 | 10.89 | 10.96 | 10.82 | 10.94 | +0.83% | 29,959 | 32,685,746 |
| 2024-01-02 | 10.8 | 10.96 | 10.75 | 10.85 | +0.56% | 36,478 | 39,676,413 |
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：