股票概览
8.97
-2.29%
-0.21
9.18
开盘价
9.36
最高价
8.9
最低价
26,567
成交量
数据更新至: 2024-12-31
技术指标
9.07
MA5 (5日均线)
9.16
MA10 (10日均线)
9.36
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 | 9.18 | 9.36 | 8.9 | 8.97 | -2.29% | 26,567 | 24,164,647 |
| 2024-12-30 | 9.03 | 9.46 | 8.85 | 9.18 | -0.43% | 40,899 | 37,725,107 |
| 2024-12-27 | 9.1 | 9.29 | 9.01 | 9.22 | +1.32% | 31,400 | 28,832,182 |
| 2024-12-26 | 8.96 | 9.23 | 8.8 | 9.1 | +2.36% | 45,372 | 40,883,302 |
| 2024-12-25 | 9.14 | 9.18 | 8.62 | 8.89 | -2.2% | 56,970 | 50,308,985 |
| 2024-12-24 | 9.06 | 9.19 | 8.91 | 9.09 | +1.79% | 44,966 | 40,735,193 |
| 2024-12-23 | 9.5 | 9.59 | 8.9 | 8.93 | -7.27% | 59,579 | 54,466,731 |
| 2024-12-20 | 9.26 | 9.68 | 9.21 | 9.63 | +4.11% | 45,539 | 43,067,040 |
| 2024-12-19 | 9.17 | 9.39 | 9.08 | 9.25 | -0.43% | 28,278 | 26,030,605 |
| 2024-12-18 | 9.29 | 9.4 | 8.99 | 9.29 | +0.11% | 35,171 | 32,526,746 |
| 2024-12-17 | 9.7 | 9.79 | 9.22 | 9.28 | -5.4% | 55,664 | 52,495,442 |
| 2024-12-16 | 9.76 | 9.97 | 9.68 | 9.81 | +0.41% | 54,488 | 53,468,349 |
| 2024-12-13 | 9.89 | 10.18 | 9.7 | 9.77 | -1.21% | 105,057 | 104,433,094 |
| 2024-12-12 | 9.72 | 10.15 | 9.64 | 9.89 | +2.38% | 72,487 | 71,658,720 |
| 2024-12-11 | 9.49 | 9.79 | 9.47 | 9.66 | +1.9% | 40,557 | 39,075,440 |
| 2024-12-10 | 9.78 | 9.78 | 9.44 | 9.48 | -0.52% | 40,043 | 38,342,269 |
| 2024-12-09 | 9.43 | 9.54 | 9.4 | 9.53 | +0.95% | 37,575 | 35,646,767 |
| 2024-12-06 | 9.58 | 9.58 | 9.31 | 9.44 | -0.53% | 32,265 | 30,406,644 |
| 2024-12-05 | 9.25 | 9.51 | 9.25 | 9.49 | +2.15% | 34,474 | 32,473,774 |
| 2024-12-04 | 9.5 | 9.51 | 9.23 | 9.29 | -2.31% | 40,307 | 37,718,439 |
| 2024-12-03 | 9.47 | 9.64 | 9.36 | 9.51 | +0.63% | 61,540 | 58,327,376 |
| 2024-12-02 | 9.22 | 9.45 | 9.2 | 9.45 | +2.72% | 51,360 | 48,105,012 |
| 2024-11-29 | 9.11 | 9.29 | 9.11 | 9.2 | +0.11% | 51,017 | 46,915,959 |
| 2024-11-28 | 9.07 | 9.4 | 9.05 | 9.19 | +1.21% | 53,874 | 49,729,680 |
| 2024-11-27 | 8.9 | 9.17 | 8.73 | 9.08 | +1.45% | 48,857 | 43,825,509 |
| 2024-11-26 | 9.08 | 9.24 | 8.9 | 8.95 | -0.44% | 52,493 | 47,380,593 |
| 2024-11-25 | 8.74 | 9.06 | 8.71 | 8.99 | +3.21% | 30,899 | 27,451,218 |
| 2024-11-22 | 9.01 | 9.19 | 8.7 | 8.71 | -3.11% | 43,615 | 39,137,879 |
| 2024-11-21 | 8.91 | 9.25 | 8.9 | 8.99 | +0.67% | 45,373 | 40,884,103 |
| 2024-11-20 | 8.67 | 8.95 | 8.67 | 8.93 | +2.06% | 34,129 | 30,229,882 |
| 2024-11-19 | 8.49 | 8.77 | 8.49 | 8.75 | +3.06% | 26,901 | 23,216,929 |
| 2024-11-18 | 8.63 | 8.77 | 8.41 | 8.49 | -0.93% | 32,145 | 27,534,268 |
| 2024-11-15 | 8.72 | 8.86 | 8.55 | 8.57 | -1.04% | 34,754 | 30,320,107 |
| 2024-11-14 | 8.9 | 8.97 | 8.63 | 8.66 | -3.13% | 28,613 | 25,136,046 |
| 2024-11-13 | 8.92 | 9.02 | 8.74 | 8.94 | +0.22% | 28,768 | 25,521,728 |
| 2024-11-12 | 9 | 9.2 | 8.86 | 8.92 | -0.34% | 48,810 | 44,028,099 |
| 2024-11-11 | 8.75 | 8.95 | 8.72 | 8.95 | +1.59% | 28,026 | 24,853,532 |
| 2024-11-08 | 8.84 | 8.94 | 8.72 | 8.81 | -0.34% | 37,026 | 32,674,609 |
| 2024-11-07 | 8.68 | 8.84 | 8.6 | 8.84 | +2.2% | 34,580 | 30,274,817 |
| 2024-11-06 | 8.67 | 8.78 | 8.57 | 8.65 | -0.23% | 41,436 | 35,901,065 |
| 2024-11-05 | 8.52 | 8.69 | 8.52 | 8.67 | +1.4% | 34,124 | 29,376,117 |
| 2024-11-04 | 8.28 | 8.55 | 8.27 | 8.55 | +3.51% | 27,724 | 23,456,685 |
| 2024-11-01 | 8.51 | 8.62 | 8.22 | 8.26 | -3.5% | 35,459 | 29,700,742 |
| 2024-10-31 | 8.42 | 8.59 | 8.42 | 8.56 | +1.06% | 28,044 | 23,970,774 |
| 2024-10-30 | 8.3 | 8.53 | 8.3 | 8.47 | +0.36% | 20,626 | 17,402,229 |
| 2024-10-29 | 8.65 | 8.74 | 8.4 | 8.44 | -1.86% | 27,039 | 23,022,306 |
| 2024-10-28 | 8.36 | 8.64 | 8.36 | 8.6 | +2.14% | 23,203 | 19,844,925 |
| 2024-10-25 | 8.3 | 8.43 | 8.28 | 8.42 | +1.81% | 20,013 | 16,764,215 |
| 2024-10-24 | 8.28 | 8.34 | 8.18 | 8.27 | -0.12% | 16,446 | 13,560,584 |
| 2024-10-23 | 8.29 | 8.33 | 8.22 | 8.28 | +0.73% | 23,649 | 19,581,631 |
| 2024-10-22 | 8.07 | 8.25 | 8.07 | 8.22 | +1.48% | 25,215 | 20,583,346 |
| 2024-10-21 | 8.18 | 8.18 | 8.02 | 8.1 | 0% | 27,062 | 21,919,034 |
| 2024-10-18 | 7.94 | 8.2 | 7.94 | 8.1 | +1.63% | 28,409 | 22,966,544 |
| 2024-10-17 | 8.05 | 8.15 | 7.95 | 7.97 | -0.99% | 20,455 | 16,495,639 |
| 2024-10-16 | 7.98 | 8.11 | 7.9 | 8.05 | +0.88% | 23,874 | 19,155,100 |
| 2024-10-15 | 8.09 | 8.17 | 7.98 | 7.98 | -1.48% | 23,943 | 19,323,146 |
| 2024-10-14 | 8.09 | 8.18 | 7.94 | 8.1 | +1% | 25,198 | 20,280,653 |
| 2024-10-11 | 8.32 | 8.34 | 7.94 | 8.02 | -3.26% | 30,724 | 24,866,230 |
| 2024-10-10 | 8.17 | 8.45 | 8.13 | 8.29 | +1.1% | 33,306 | 27,694,144 |
| 2024-10-09 | 8.8 | 8.81 | 8.17 | 8.2 | -7.76% | 57,825 | 48,588,053 |
| 2024-10-08 | 9.3 | 9.32 | 8.6 | 8.89 | +4.59% | 85,719 | 76,245,723 |
| 2024-09-30 | 8.2 | 8.6 | 7.94 | 8.5 | +7.59% | 66,742 | 55,411,389 |
| 2024-09-27 | 7.79 | 7.99 | 7.65 | 7.9 | +3.4% | 19,341 | 15,062,756 |
| 2024-09-26 | 7.37 | 7.64 | 7.32 | 7.64 | +3.38% | 19,562 | 14,712,381 |
| 2024-09-25 | 7.4 | 7.55 | 7.37 | 7.39 | +0.82% | 20,048 | 14,951,869 |
| 2024-09-24 | 7.2 | 7.34 | 7.15 | 7.33 | +2.81% | 18,152 | 13,148,035 |
| 2024-09-23 | 7.11 | 7.16 | 7.02 | 7.13 | +0.56% | 9,198 | 6,547,235 |
| 2024-09-20 | 7.22 | 7.22 | 7.09 | 7.09 | -1.25% | 12,327 | 8,781,100 |
| 2024-09-19 | 7.05 | 7.2 | 7.02 | 7.18 | +2.43% | 16,606 | 11,859,861 |
| 2024-09-18 | 7.02 | 7.08 | 6.86 | 7.01 | 0% | 14,878 | 10,332,447 |
| 2024-09-13 | 7.14 | 7.22 | 7 | 7.01 | -1.96% | 15,269 | 10,804,597 |
| 2024-09-12 | 7.24 | 7.29 | 7.12 | 7.15 | -1.11% | 13,674 | 9,850,203 |
| 2024-09-11 | 7.26 | 7.35 | 7.17 | 7.23 | -0.69% | 13,610 | 9,853,523 |
| 2024-09-10 | 7.21 | 7.3 | 7.13 | 7.28 | +0.97% | 12,680 | 9,162,385 |
| 2024-09-09 | 7.2 | 7.29 | 7.11 | 7.21 | -0.41% | 11,410 | 8,210,125 |
| 2024-09-06 | 7.42 | 7.45 | 7.22 | 7.24 | -2.16% | 17,492 | 12,782,134 |
| 2024-09-05 | 7.42 | 7.46 | 7.33 | 7.4 | +0.41% | 12,568 | 9,286,465 |
| 2024-09-04 | 7.43 | 7.45 | 7.33 | 7.37 | -0.94% | 14,065 | 10,396,995 |
| 2024-09-03 | 7.36 | 7.46 | 7.28 | 7.44 | +0.68% | 14,176 | 10,484,647 |
| 2024-09-02 | 7.42 | 7.52 | 7.37 | 7.39 | -0.4% | 21,798 | 16,220,729 |
| 2024-08-30 | 7.36 | 7.53 | 7.28 | 7.42 | +0.95% | 24,043 | 17,882,387 |
| 2024-08-29 | 7.19 | 7.4 | 7.17 | 7.35 | +1.8% | 31,107 | 22,769,315 |
| 2024-08-28 | 7.14 | 7.28 | 7.03 | 7.22 | +1.26% | 20,237 | 14,576,528 |
| 2024-08-27 | 7.28 | 7.28 | 7.07 | 7.13 | -2.33% | 28,026 | 20,034,143 |
| 2024-08-26 | 7.41 | 7.41 | 7.25 | 7.3 | -1.62% | 39,849 | 29,208,148 |
| 2024-08-23 | 7.73 | 7.73 | 7.22 | 7.42 | -4.5% | 46,454 | 34,299,180 |
| 2024-08-22 | 7.88 | 7.94 | 7.77 | 7.77 | -1.4% | 10,402 | 8,146,953 |
| 2024-08-21 | 7.9 | 7.98 | 7.84 | 7.88 | -0.25% | 13,874 | 10,991,808 |
| 2024-08-20 | 8.04 | 8.04 | 7.84 | 7.9 | -1.86% | 12,410 | 9,816,972 |
| 2024-08-19 | 8.08 | 8.23 | 8.01 | 8.05 | -0.74% | 14,952 | 12,128,343 |
| 2024-08-16 | 8.09 | 8.13 | 8.07 | 8.11 | 0% | 12,637 | 10,233,809 |
| 2024-08-15 | 8.01 | 8.14 | 7.91 | 8.11 | +0.75% | 14,250 | 11,490,056 |
| 2024-08-14 | 8.06 | 8.11 | 8 | 8.05 | -0.25% | 9,286 | 7,475,819 |
| 2024-08-13 | 8.02 | 8.07 | 7.93 | 8.07 | +0.62% | 10,292 | 8,243,604 |
| 2024-08-12 | 8.11 | 8.15 | 7.98 | 8.02 | -0.5% | 10,225 | 8,204,536 |
| 2024-08-09 | 8.06 | 8.18 | 8.06 | 8.06 | +0.25% | 12,685 | 10,274,338 |
| 2024-08-08 | 8.05 | 8.09 | 7.88 | 8.04 | -0.37% | 12,872 | 10,288,258 |
| 2024-08-07 | 8.03 | 8.13 | 8 | 8.07 | +0.12% | 11,015 | 8,883,032 |
| 2024-08-06 | 7.97 | 8.12 | 7.92 | 8.06 | +1.13% | 17,272 | 13,811,337 |
| 2024-08-05 | 8.12 | 8.23 | 7.95 | 7.97 | -2.92% | 19,422 | 15,708,177 |
| 2024-08-02 | 8.23 | 8.35 | 8.16 | 8.21 | -0.48% | 18,514 | 15,336,879 |
| 2024-08-01 | 8.25 | 8.32 | 8.19 | 8.25 | +0.61% | 15,646 | 12,925,614 |
| 2024-07-31 | 8.02 | 8.21 | 7.93 | 8.2 | +3.27% | 18,937 | 15,362,277 |
| 2024-07-30 | 7.89 | 8.02 | 7.81 | 7.94 | +0.38% | 18,051 | 14,327,473 |
| 2024-07-29 | 7.88 | 8.05 | 7.81 | 7.91 | +0.38% | 15,452 | 12,214,855 |
| 2024-07-26 | 7.83 | 7.95 | 7.82 | 7.88 | +1.68% | 20,449 | 16,122,467 |
| 2024-07-25 | 7.62 | 7.82 | 7.58 | 7.75 | +1.17% | 14,495 | 11,186,377 |
| 2024-07-24 | 7.8 | 7.83 | 7.65 | 7.66 | -2.05% | 14,433 | 11,149,003 |
| 2024-07-23 | 7.92 | 8.05 | 7.81 | 7.82 | -1.64% | 10,284 | 8,164,901 |
| 2024-07-22 | 7.95 | 8.01 | 7.86 | 7.95 | +0.13% | 9,527 | 7,578,294 |
| 2024-07-19 | 7.89 | 8.03 | 7.79 | 7.94 | +0.51% | 14,676 | 11,652,184 |
| 2024-07-18 | 7.9 | 7.92 | 7.71 | 7.9 | 0% | 16,618 | 12,962,399 |
| 2024-07-17 | 8.04 | 8.07 | 7.89 | 7.9 | -2.47% | 15,256 | 12,112,397 |
| 2024-07-16 | 8.1 | 8.2 | 8.05 | 8.1 | -0.98% | 13,364 | 10,837,112 |
| 2024-07-15 | 8.19 | 8.3 | 8.09 | 8.18 | -0.73% | 20,451 | 16,721,110 |
| 2024-07-12 | 8.19 | 8.32 | 8.15 | 8.24 | +0.49% | 11,802 | 9,724,264 |
| 2024-07-11 | 8.04 | 8.2 | 8.03 | 8.2 | +3.4% | 19,506 | 15,894,878 |
| 2024-07-10 | 7.92 | 8.04 | 7.86 | 7.93 | +0.13% | 17,782 | 14,157,668 |
| 2024-07-09 | 7.73 | 7.93 | 7.62 | 7.92 | +2.33% | 26,453 | 20,614,037 |
| 2024-07-08 | 7.9 | 7.95 | 7.71 | 7.74 | -3.25% | 28,069 | 21,901,239 |
| 2024-07-05 | 7.88 | 8.35 | 7.79 | 8 | +0.76% | 38,391 | 30,938,924 |
| 2024-07-04 | 8.09 | 8.2 | 7.88 | 7.94 | -1.61% | 27,590 | 22,152,709 |
| 2024-07-03 | 8.23 | 8.4 | 8.06 | 8.07 | -2.54% | 38,700 | 31,641,896 |
| 2024-07-02 | 8.36 | 8.44 | 8.21 | 8.28 | -0.84% | 29,990 | 24,900,979 |
| 2024-07-01 | 8.36 | 8.4 | 8.21 | 8.35 | -0.12% | 14,025 | 11,644,385 |
| 2024-06-28 | 8.34 | 8.44 | 8.26 | 8.36 | +0.24% | 17,036 | 14,272,167 |
| 2024-06-27 | 8.48 | 8.53 | 8.32 | 8.34 | -1.65% | 17,652 | 14,880,501 |
| 2024-06-26 | 8.21 | 8.49 | 8.12 | 8.48 | +3.29% | 34,113 | 28,398,557 |
| 2024-06-25 | 8.19 | 8.42 | 8.14 | 8.21 | +0.98% | 35,885 | 29,709,880 |
| 2024-06-24 | 8.32 | 8.4 | 8.09 | 8.13 | -3.21% | 31,407 | 25,733,928 |
| 2024-06-21 | 8.16 | 8.59 | 8.16 | 8.4 | -0.24% | 37,815 | 31,955,777 |
| 2024-06-20 | 8.61 | 8.63 | 8.28 | 8.42 | -1.86% | 39,103 | 33,052,706 |
| 2024-06-19 | 8.79 | 8.79 | 8.58 | 8.58 | -1.38% | 25,896 | 22,443,185 |
| 2024-06-18 | 8.61 | 8.78 | 8.56 | 8.7 | +1.05% | 35,634 | 31,035,375 |
| 2024-06-17 | 8.75 | 8.81 | 8.5 | 8.61 | -1.6% | 35,032 | 30,299,348 |
| 2024-06-14 | 8.69 | 8.83 | 8.61 | 8.75 | -0.23% | 22,947 | 20,120,492 |
| 2024-06-13 | 8.86 | 8.9 | 8.72 | 8.77 | -0.79% | 27,528 | 24,238,389 |
| 2024-06-12 | 8.73 | 8.92 | 8.68 | 8.84 | +0.23% | 35,383 | 31,145,496 |
| 2024-06-11 | 8.8 | 8.99 | 8.56 | 8.82 | -1.12% | 53,835 | 47,416,055 |
| 2024-06-07 | 8.65 | 8.99 | 8.26 | 8.92 | +1.36% | 100,047 | 85,217,911 |
| 2024-06-06 | 8.53 | 8.98 | 8.19 | 8.8 | +0.23% | 83,955 | 71,904,233 |
| 2024-06-05 | 9.3 | 9.5 | 8.68 | 8.78 | -0.9% | 57,709 | 51,673,125 |
| 2024-06-04 | 9 | 9.04 | 8.73 | 8.86 | -2.53% | 33,217 | 29,411,522 |
| 2024-06-03 | 9.23 | 9.35 | 8.98 | 9.09 | -1.41% | 37,762 | 34,516,678 |
| 2024-05-31 | 9.23 | 9.32 | 9.16 | 9.22 | +0.22% | 35,895 | 33,181,774 |
| 2024-05-30 | 9.26 | 9.4 | 9.11 | 9.2 | -0.65% | 48,731 | 45,221,842 |
| 2024-05-29 | 9.57 | 9.8 | 9.13 | 9.26 | +1.54% | 63,176 | 58,942,306 |
| 2024-05-28 | 9.2 | 9.26 | 9.02 | 9.12 | -0.65% | 33,791 | 30,851,840 |
| 2024-05-27 | 9.3 | 9.3 | 8.96 | 9.18 | +0.11% | 40,415 | 36,757,438 |
| 2024-05-24 | 9.39 | 9.39 | 9.05 | 9.17 | -1.5% | 48,582 | 45,050,903 |
| 2024-05-23 | 9.4 | 9.55 | 9.24 | 9.31 | -0.53% | 50,784 | 47,560,618 |
| 2024-05-22 | 9.57 | 9.64 | 9.27 | 9.36 | -2.8% | 106,291 | 100,028,807 |
| 2024-05-21 | 10.49 | 11.01 | 9.45 | 9.63 | -4.65% | 166,682 | 166,493,053 |
| 2024-05-20 | 9.81 | 10.1 | 9.68 | 10.1 | +3.48% | 71,008 | 70,263,146 |
| 2024-05-17 | 9.73 | 9.8 | 9.64 | 9.76 | -0.81% | 37,414 | 36,362,305 |
| 2024-05-16 | 10 | 10 | 9.66 | 9.84 | -1.6% | 80,632 | 79,067,508 |
| 2024-05-15 | 9.71 | 10.5 | 9.61 | 10 | +2.88% | 58,170 | 58,299,443 |
| 2024-05-14 | 9.67 | 9.81 | 9.61 | 9.72 | +1.25% | 24,244 | 23,507,582 |
| 2024-05-13 | 9.76 | 9.78 | 9.48 | 9.6 | -1.64% | 21,651 | 20,837,452 |
| 2024-05-10 | 9.97 | 9.99 | 9.7 | 9.76 | -1.31% | 20,075 | 19,701,649 |
| 2024-05-09 | 9.96 | 10.04 | 9.86 | 9.89 | +0.51% | 22,025 | 21,919,660 |
| 2024-05-08 | 10.08 | 10.09 | 9.79 | 9.84 | -2.57% | 33,117 | 32,795,347 |
| 2024-05-07 | 10 | 10.13 | 9.81 | 10.1 | +0.9% | 37,183 | 37,396,764 |
| 2024-05-06 | 9.88 | 10.09 | 9.8 | 10.01 | +1.62% | 53,190 | 53,221,533 |
| 2024-04-30 | 9.53 | 9.9 | 9.49 | 9.85 | +3.36% | 68,040 | 66,594,589 |
| 2024-04-29 | 9.36 | 9.53 | 9.17 | 9.53 | +3.81% | 51,531 | 48,447,827 |
| 2024-04-26 | 8.95 | 9.29 | 8.95 | 9.18 | +2.11% | 36,663 | 33,652,860 |
| 2024-04-25 | 8.9 | 9.08 | 8.76 | 8.99 | +0.9% | 29,035 | 25,995,122 |
| 2024-04-24 | 8.38 | 9.01 | 8.38 | 8.91 | +6.71% | 46,945 | 41,039,007 |
| 2024-04-23 | 8.43 | 8.43 | 8.16 | 8.35 | +1.33% | 35,391 | 29,418,011 |
| 2024-04-22 | 8.25 | 8.54 | 8.06 | 8.24 | -3.63% | 32,691 | 26,983,708 |
| 2024-04-19 | 8.76 | 8.85 | 8.45 | 8.55 | -3.28% | 37,232 | 31,982,120 |
| 2024-04-18 | 8.6 | 9.1 | 8.58 | 8.84 | +1.96% | 51,515 | 45,818,331 |
| 2024-04-17 | 7.95 | 8.68 | 7.94 | 8.67 | +9.06% | 53,865 | 45,823,311 |
| 2024-04-16 | 8.6 | 8.61 | 7.87 | 7.95 | -9.04% | 66,765 | 53,759,265 |
| 2024-04-15 | 9.45 | 9.62 | 8.55 | 8.74 | -7.61% | 63,530 | 56,537,612 |
| 2024-04-12 | 9.56 | 9.84 | 9.44 | 9.46 | -0.21% | 39,833 | 38,349,499 |
| 2024-04-11 | 9.55 | 9.7 | 9.31 | 9.48 | -0.84% | 33,791 | 32,350,305 |
| 2024-04-10 | 10 | 10 | 9.38 | 9.56 | -4.02% | 49,283 | 47,390,277 |
| 2024-04-09 | 9.93 | 10.15 | 9.88 | 9.96 | +1.12% | 47,289 | 47,200,458 |
| 2024-04-08 | 10.1 | 10.11 | 9.77 | 9.85 | -1.3% | 45,962 | 45,635,759 |
| 2024-04-03 | 10.07 | 10.09 | 9.75 | 9.98 | -0.7% | 35,840 | 35,498,353 |
| 2024-04-02 | 10.14 | 10.15 | 9.94 | 10.05 | +0.1% | 44,825 | 44,907,296 |
| 2024-04-01 | 9.93 | 10.14 | 9.92 | 10.04 | +1.52% | 64,192 | 64,400,570 |
| 2024-03-29 | 9.6 | 9.9 | 9.57 | 9.89 | +3.45% | 54,315 | 52,958,943 |
| 2024-03-28 | 9.21 | 9.72 | 9.16 | 9.56 | +2.69% | 54,214 | 51,697,275 |
| 2024-03-27 | 9.96 | 9.96 | 9.3 | 9.31 | -6.53% | 59,204 | 56,715,336 |
| 2024-03-26 | 9.46 | 10.03 | 9.45 | 9.96 | +4.95% | 107,125 | 105,253,726 |
| 2024-03-25 | 9.83 | 9.91 | 9.45 | 9.49 | -3.95% | 69,021 | 67,031,552 |
| 2024-03-22 | 10.08 | 10.08 | 9.64 | 9.88 | -1.98% | 78,488 | 77,304,364 |
| 2024-03-21 | 9.98 | 10.18 | 9.94 | 10.08 | 0% | 101,619 | 102,292,243 |
| 2024-03-20 | 10 | 10.1 | 9.81 | 10.08 | +1.31% | 111,323 | 110,828,240 |
| 2024-03-19 | 10.5 | 10.89 | 9.91 | 9.95 | -3.68% | 185,422 | 189,143,211 |
| 2024-03-18 | 9.5 | 10.33 | 9.5 | 10.33 | +10.01% | 74,403 | 75,776,622 |
| 2024-03-15 | 9.18 | 9.48 | 9.04 | 9.39 | +2.18% | 45,955 | 42,791,235 |
| 2024-03-14 | 9.23 | 9.35 | 9.01 | 9.19 | -0.33% | 35,602 | 32,775,689 |
| 2024-03-13 | 9.18 | 9.26 | 9.1 | 9.22 | +0.99% | 51,657 | 47,593,788 |
| 2024-03-12 | 9 | 9.24 | 9 | 9.13 | +1.33% | 64,006 | 58,562,875 |
| 2024-03-11 | 9.01 | 9.03 | 8.9 | 9.01 | -0.44% | 29,246 | 26,242,726 |
| 2024-03-08 | 9.17 | 9.27 | 8.88 | 9.05 | -3.21% | 49,438 | 44,682,916 |
| 2024-03-07 | 8.99 | 9.35 | 8.77 | 9.35 | +2.97% | 81,462 | 74,119,858 |
| 2024-03-06 | 9.05 | 9.38 | 8.95 | 9.08 | +1.57% | 60,755 | 55,472,171 |
| 2024-03-05 | 8.89 | 9.12 | 8.82 | 8.94 | +0.11% | 35,803 | 32,151,334 |
| 2024-03-04 | 8.81 | 8.98 | 8.67 | 8.93 | +0.9% | 36,677 | 32,381,987 |
| 2024-03-01 | 8.72 | 8.94 | 8.63 | 8.85 | +1.49% | 39,463 | 34,737,868 |
| 2024-02-29 | 8.15 | 8.75 | 8.12 | 8.72 | +4.06% | 52,395 | 44,947,413 |
| 2024-02-28 | 9.3 | 9.38 | 8.38 | 8.38 | -9.99% | 92,142 | 82,278,201 |
| 2024-02-27 | 9.11 | 9.36 | 9 | 9.31 | +0.76% | 71,831 | 66,402,324 |
| 2024-02-26 | 9.3 | 9.3 | 8.8 | 9.24 | +2.33% | 100,062 | 90,927,079 |
| 2024-02-23 | 8.22 | 9.03 | 8.2 | 9.03 | +9.99% | 74,725 | 64,368,008 |
| 2024-02-22 | 7.82 | 8.22 | 7.82 | 8.21 | +4.99% | 48,288 | 38,867,647 |
| 2024-02-21 | 7.57 | 8.1 | 7.5 | 7.82 | +1.96% | 48,909 | 38,564,004 |
| 2024-02-20 | 7.38 | 7.71 | 7.26 | 7.67 | +3.51% | 54,389 | 40,951,468 |
| 2024-02-19 | 7.15 | 7.47 | 7.03 | 7.41 | +5.86% | 82,778 | 60,603,003 |
| 2024-02-08 | 6.28 | 7 | 6.22 | 7 | +10.06% | 84,496 | 57,095,691 |
| 2024-02-07 | 6.9 | 6.99 | 6.27 | 6.36 | -8.75% | 90,967 | 59,653,684 |
| 2024-02-06 | 6.87 | 7.28 | 6.54 | 6.97 | -4.13% | 112,588 | 76,431,446 |
| 2024-02-05 | 7.99 | 8.02 | 7.27 | 7.27 | -10.02% | 40,849 | 30,039,580 |
| 2024-02-02 | 8.8 | 8.94 | 7.85 | 8.08 | -7.34% | 51,360 | 42,455,460 |
| 2024-02-01 | 8.99 | 8.99 | 8.45 | 8.72 | -1.8% | 31,256 | 27,242,837 |
| 2024-01-31 | 9.57 | 9.57 | 8.85 | 8.88 | -7.02% | 39,282 | 35,978,749 |
| 2024-01-30 | 9.77 | 9.99 | 9.52 | 9.55 | -2.25% | 29,384 | 28,679,040 |
| 2024-01-29 | 10.35 | 10.36 | 9.77 | 9.77 | -5.6% | 38,594 | 38,512,907 |
| 2024-01-26 | 10.33 | 10.53 | 10.21 | 10.35 | +1.37% | 49,357 | 51,312,520 |
| 2024-01-25 | 9.92 | 10.23 | 9.78 | 10.21 | +3.97% | 30,933 | 31,092,147 |
| 2024-01-24 | 9.78 | 10.05 | 9.47 | 9.82 | +0.92% | 34,187 | 33,262,377 |
| 2024-01-23 | 9.91 | 9.91 | 9.57 | 9.73 | -1.52% | 33,220 | 32,253,385 |
| 2024-01-22 | 10.57 | 10.57 | 9.8 | 9.88 | -5.64% | 31,410 | 32,140,762 |
| 2024-01-19 | 10.72 | 10.78 | 10.44 | 10.47 | -1.51% | 19,759 | 20,848,362 |
| 2024-01-18 | 10.8 | 10.83 | 10.36 | 10.63 | -1.67% | 31,888 | 33,680,292 |
| 2024-01-17 | 11.15 | 11.21 | 10.8 | 10.81 | -3.14% | 19,117 | 21,003,482 |
| 2024-01-16 | 11.16 | 11.25 | 10.98 | 11.16 | -0.09% | 21,611 | 23,954,071 |
| 2024-01-15 | 11.24 | 11.29 | 11.13 | 11.17 | -0.89% | 14,296 | 16,007,218 |
| 2024-01-12 | 11.35 | 11.45 | 11.25 | 11.27 | -0.35% | 20,302 | 23,044,028 |
| 2024-01-11 | 11.13 | 11.35 | 11.1 | 11.31 | +1.53% | 19,046 | 21,426,269 |
| 2024-01-10 | 11.22 | 11.25 | 10.99 | 11.14 | -1.07% | 20,367 | 22,662,870 |
| 2024-01-09 | 11.1 | 11.39 | 11.1 | 11.26 | +1.72% | 23,241 | 26,176,127 |
| 2024-01-08 | 11.29 | 11.39 | 11.03 | 11.07 | -2.21% | 15,902 | 17,793,545 |
| 2024-01-05 | 11.5 | 11.54 | 11.22 | 11.32 | -1.22% | 22,120 | 25,171,970 |
| 2024-01-04 | 11.47 | 11.51 | 11.31 | 11.46 | +0.26% | 22,826 | 26,082,985 |
| 2024-01-03 | 11.63 | 11.63 | 11.34 | 11.43 | -1.72% | 27,668 | 31,627,635 |
| 2024-01-02 | 11.51 | 11.78 | 11.43 | 11.63 | +1.31% | 42,778 | 49,778,275 |
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：