股票概览
9.6
-1.13%
-0.11
9.72
开盘价
9.78
最高价
9.57
最低价
40,432
成交量
数据更新至: 2024-12-31
技术指标
9.74
MA5 (5日均线)
10.03
MA10 (10日均线)
10.53
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 | 9.72 | 9.78 | 9.57 | 9.6 | -1.13% | 40,432 | 38,978,452 |
| 2024-12-30 | 9.86 | 9.92 | 9.65 | 9.71 | -1.42% | 48,324 | 47,011,542 |
| 2024-12-27 | 9.82 | 9.96 | 9.73 | 9.85 | +0.31% | 49,163 | 48,472,752 |
| 2024-12-26 | 9.78 | 10.08 | 9.76 | 9.82 | +0.92% | 52,237 | 51,780,678 |
| 2024-12-25 | 10.02 | 10.03 | 9.6 | 9.73 | -2.6% | 55,375 | 53,920,708 |
| 2024-12-24 | 9.94 | 10.12 | 9.7 | 9.99 | +0.71% | 67,871 | 67,302,839 |
| 2024-12-23 | 10.49 | 10.57 | 9.91 | 9.92 | -5.52% | 94,590 | 96,212,434 |
| 2024-12-20 | 10.6 | 10.68 | 10.49 | 10.5 | -1.13% | 44,513 | 47,019,808 |
| 2024-12-19 | 10.49 | 10.65 | 10.38 | 10.62 | +0.47% | 55,840 | 58,844,568 |
| 2024-12-18 | 10.76 | 10.85 | 10.47 | 10.57 | -1.03% | 67,481 | 71,671,406 |
| 2024-12-17 | 11.21 | 11.26 | 10.65 | 10.68 | -5.65% | 100,604 | 109,633,625 |
| 2024-12-16 | 11.35 | 11.5 | 11.17 | 11.32 | -0.35% | 81,549 | 92,635,315 |
| 2024-12-13 | 11.42 | 11.87 | 11.3 | 11.36 | -1.3% | 171,346 | 197,228,016 |
| 2024-12-12 | 11.1 | 11.63 | 11.03 | 11.51 | +3.51% | 154,550 | 176,181,161 |
| 2024-12-11 | 11.03 | 11.23 | 11.03 | 11.12 | +0.63% | 54,431 | 60,611,773 |
| 2024-12-10 | 11.38 | 11.38 | 11.01 | 11.05 | +0.09% | 93,635 | 104,893,840 |
| 2024-12-09 | 10.97 | 11.09 | 10.81 | 11.04 | +0.82% | 63,635 | 69,809,567 |
| 2024-12-06 | 10.78 | 11.01 | 10.67 | 10.95 | +1.96% | 75,367 | 81,850,038 |
| 2024-12-05 | 10.54 | 10.83 | 10.51 | 10.74 | +1.8% | 59,535 | 63,481,299 |
| 2024-12-04 | 10.7 | 10.73 | 10.46 | 10.55 | -1.95% | 60,663 | 64,276,364 |
| 2024-12-03 | 10.88 | 10.89 | 10.61 | 10.76 | -0.28% | 71,706 | 77,026,124 |
| 2024-12-02 | 10.75 | 10.91 | 10.61 | 10.79 | +0.37% | 77,107 | 83,292,313 |
| 2024-11-29 | 10.67 | 10.85 | 10.52 | 10.75 | +0.75% | 80,324 | 86,048,294 |
| 2024-11-28 | 10.44 | 10.92 | 10.44 | 10.67 | +2.01% | 106,302 | 114,096,934 |
| 2024-11-27 | 10.2 | 10.48 | 10.01 | 10.46 | +2.65% | 61,970 | 63,451,298 |
| 2024-11-26 | 10.2 | 10.42 | 10.16 | 10.19 | -0.68% | 52,154 | 53,529,865 |
| 2024-11-25 | 10.11 | 10.32 | 10.02 | 10.26 | +1.58% | 62,162 | 63,222,910 |
| 2024-11-22 | 10.67 | 10.67 | 10.08 | 10.1 | -5.43% | 97,575 | 101,214,168 |
| 2024-11-21 | 10.83 | 10.97 | 10.55 | 10.68 | -0.09% | 83,914 | 90,119,171 |
| 2024-11-20 | 10.49 | 10.7 | 10.36 | 10.69 | +1.91% | 83,073 | 87,961,774 |
| 2024-11-19 | 10.31 | 10.54 | 10.13 | 10.49 | +1.65% | 86,693 | 89,851,204 |
| 2024-11-18 | 10.7 | 10.88 | 10.26 | 10.32 | -3.55% | 95,804 | 100,182,191 |
| 2024-11-15 | 10.8 | 11.14 | 10.63 | 10.7 | -0.93% | 117,828 | 128,324,601 |
| 2024-11-14 | 11.33 | 11.33 | 10.77 | 10.8 | -3.23% | 117,402 | 128,732,021 |
| 2024-11-13 | 11.2 | 11.37 | 11.01 | 11.16 | -1.15% | 126,480 | 140,877,252 |
| 2024-11-12 | 11.61 | 11.82 | 11.16 | 11.29 | -3.26% | 177,755 | 204,550,690 |
| 2024-11-11 | 11.53 | 11.93 | 11.52 | 11.67 | +1.39% | 196,197 | 229,662,905 |
| 2024-11-08 | 11.64 | 11.94 | 11.39 | 11.51 | -1.96% | 202,501 | 234,605,823 |
| 2024-11-07 | 11.9 | 11.95 | 11.45 | 11.74 | -4.4% | 312,250 | 364,599,987 |
| 2024-11-06 | 12.74 | 13.05 | 12.15 | 12.28 | -6.62% | 520,238 | 648,989,621 |
| 2024-11-05 | 11.89 | 13.15 | 11.73 | 13.15 | +10.04% | 605,899 | 774,850,981 |
| 2024-11-04 | 12.8 | 12.8 | 11.7 | 11.95 | +2.58% | 515,759 | 629,411,192 |
| 2024-11-01 | 11.65 | 11.65 | 11.65 | 11.65 | +10.01% | 30,835 | 35,922,775 |
| 2024-10-31 | 10.59 | 10.59 | 10.59 | 10.59 | +9.97% | 44,519 | 47,145,833 |
| 2024-10-30 | 9.63 | 9.84 | 9.45 | 9.63 | 0% | 107,982 | 104,192,234 |
| 2024-10-29 | 10.62 | 10.83 | 9.63 | 9.63 | -7.05% | 189,271 | 190,429,875 |
| 2024-10-28 | 9.88 | 10.58 | 9.78 | 10.36 | +6.8% | 277,469 | 283,549,251 |
| 2024-10-25 | 9.1 | 9.79 | 9.07 | 9.7 | +6.71% | 135,083 | 129,014,418 |
| 2024-10-24 | 9.26 | 9.33 | 9.01 | 9.09 | -2.36% | 75,704 | 69,002,459 |
| 2024-10-23 | 8.97 | 9.66 | 8.97 | 9.31 | +3.1% | 116,311 | 108,025,825 |
| 2024-10-22 | 8.96 | 9.07 | 8.74 | 9.03 | +0.89% | 74,630 | 66,321,973 |
| 2024-10-21 | 8.66 | 9.28 | 8.58 | 8.95 | +4.43% | 130,862 | 116,430,831 |
| 2024-10-18 | 8.35 | 8.76 | 8.28 | 8.57 | +2.63% | 80,458 | 68,397,717 |
| 2024-10-17 | 8.75 | 8.76 | 8.35 | 8.35 | -3.02% | 57,618 | 49,068,879 |
| 2024-10-16 | 8.44 | 8.77 | 8.41 | 8.61 | +1.06% | 50,044 | 43,075,834 |
| 2024-10-15 | 8.77 | 8.82 | 8.51 | 8.52 | -2.85% | 54,530 | 47,280,855 |
| 2024-10-14 | 8.65 | 8.86 | 8.45 | 8.77 | +2.93% | 75,513 | 65,423,588 |
| 2024-10-11 | 8.88 | 8.89 | 8.45 | 8.52 | -4.16% | 77,084 | 66,400,311 |
| 2024-10-10 | 8.66 | 9.1 | 8.56 | 8.89 | +0.23% | 107,558 | 95,679,291 |
| 2024-10-09 | 9.62 | 9.63 | 8.87 | 8.87 | -10.04% | 149,699 | 137,235,973 |
| 2024-10-08 | 10.27 | 10.33 | 9.51 | 9.86 | +5.01% | 211,357 | 211,102,232 |
| 2024-09-30 | 9 | 9.49 | 8.76 | 9.39 | +8.81% | 184,382 | 169,557,003 |
| 2024-09-27 | 8.33 | 8.68 | 8.28 | 8.63 | +6.02% | 42,416 | 35,774,360 |
| 2024-09-26 | 7.8 | 8.15 | 7.77 | 8.14 | +4.36% | 59,037 | 47,103,752 |
| 2024-09-25 | 7.94 | 8.03 | 7.79 | 7.8 | +0.13% | 62,786 | 49,694,546 |
| 2024-09-24 | 7.42 | 7.79 | 7.34 | 7.79 | +6.71% | 67,799 | 51,543,560 |
| 2024-09-23 | 7.39 | 7.43 | 7.29 | 7.3 | -1.08% | 30,774 | 22,596,536 |
| 2024-09-20 | 7.67 | 7.69 | 7.35 | 7.38 | -3.66% | 44,776 | 33,328,185 |
| 2024-09-19 | 7.41 | 7.72 | 7.37 | 7.66 | +4.08% | 44,127 | 33,482,376 |
| 2024-09-18 | 7.53 | 7.58 | 7.23 | 7.36 | -2.13% | 31,129 | 22,869,956 |
| 2024-09-13 | 7.72 | 7.74 | 7.52 | 7.52 | -2.46% | 30,066 | 22,903,031 |
| 2024-09-12 | 7.6 | 7.81 | 7.56 | 7.71 | +1.72% | 44,896 | 34,715,521 |
| 2024-09-11 | 7.52 | 7.64 | 7.41 | 7.58 | +1.2% | 34,532 | 26,118,695 |
| 2024-09-10 | 7.5 | 7.51 | 7.34 | 7.49 | +0.27% | 33,274 | 24,701,767 |
| 2024-09-09 | 7.41 | 7.57 | 7.39 | 7.47 | +0.4% | 26,148 | 19,546,950 |
| 2024-09-06 | 7.69 | 7.69 | 7.42 | 7.44 | -2.23% | 26,816 | 20,146,398 |
| 2024-09-05 | 7.55 | 7.74 | 7.52 | 7.61 | +0.79% | 31,769 | 24,288,864 |
| 2024-09-04 | 7.42 | 7.63 | 7.41 | 7.55 | +1.21% | 44,316 | 33,393,840 |
| 2024-09-03 | 7.38 | 7.48 | 7.24 | 7.46 | +2.05% | 34,452 | 25,500,341 |
| 2024-09-02 | 7.57 | 7.57 | 7.31 | 7.31 | -3.18% | 42,950 | 31,919,357 |
| 2024-08-30 | 7.27 | 7.64 | 7.22 | 7.55 | +4.14% | 64,997 | 48,687,651 |
| 2024-08-29 | 7.04 | 7.28 | 7.01 | 7.25 | +2.4% | 43,518 | 31,179,332 |
| 2024-08-28 | 6.99 | 7.12 | 6.86 | 7.08 | +1.14% | 34,689 | 24,355,254 |
| 2024-08-27 | 6.99 | 7.06 | 6.9 | 7 | -0.43% | 27,708 | 19,354,321 |
| 2024-08-26 | 6.8 | 7.15 | 6.8 | 7.03 | +2.63% | 37,075 | 26,038,004 |
| 2024-08-23 | 6.9 | 6.91 | 6.77 | 6.85 | -0.72% | 22,859 | 15,617,210 |
| 2024-08-22 | 7.05 | 7.1 | 6.86 | 6.9 | -1.71% | 30,424 | 21,177,899 |
| 2024-08-21 | 7.1 | 7.14 | 7.01 | 7.02 | -1.27% | 32,036 | 22,625,378 |
| 2024-08-20 | 7.25 | 7.35 | 7.07 | 7.11 | -2.34% | 40,115 | 28,724,311 |
| 2024-08-19 | 7.33 | 7.42 | 7.24 | 7.28 | -1.09% | 32,399 | 23,691,742 |
| 2024-08-16 | 7.61 | 7.66 | 7.34 | 7.36 | -3.29% | 38,647 | 28,847,821 |
| 2024-08-15 | 7.52 | 7.71 | 7.39 | 7.61 | +1.33% | 42,701 | 32,371,925 |
| 2024-08-14 | 7.66 | 7.83 | 7.5 | 7.51 | -1.31% | 31,458 | 23,953,755 |
| 2024-08-13 | 7.5 | 7.68 | 7.37 | 7.61 | +1.06% | 39,714 | 29,930,290 |
| 2024-08-12 | 7.7 | 7.71 | 7.51 | 7.53 | -0.79% | 24,018 | 18,201,871 |
| 2024-08-09 | 7.69 | 7.79 | 7.59 | 7.59 | -0.91% | 33,842 | 26,007,961 |
| 2024-08-08 | 7.64 | 7.73 | 7.54 | 7.66 | 0% | 32,100 | 24,519,960 |
| 2024-08-07 | 7.67 | 7.76 | 7.6 | 7.66 | -0.65% | 38,975 | 29,898,959 |
| 2024-08-06 | 7.55 | 7.73 | 7.5 | 7.71 | +3.07% | 43,232 | 33,084,940 |
| 2024-08-05 | 7.61 | 7.76 | 7.46 | 7.48 | -1.97% | 49,028 | 37,369,815 |
| 2024-08-02 | 7.65 | 7.78 | 7.6 | 7.63 | -1.04% | 33,324 | 25,611,819 |
| 2024-08-01 | 7.79 | 7.86 | 7.67 | 7.71 | -1.03% | 44,248 | 34,227,552 |
| 2024-07-31 | 7.5 | 7.8 | 7.43 | 7.79 | +3.73% | 57,521 | 44,065,312 |
| 2024-07-30 | 7.36 | 7.51 | 7.34 | 7.51 | +1.62% | 36,389 | 27,061,118 |
| 2024-07-29 | 7.36 | 7.43 | 7.23 | 7.39 | -0.27% | 39,728 | 29,133,556 |
| 2024-07-26 | 7.39 | 7.47 | 7.33 | 7.41 | +0.68% | 44,546 | 32,946,027 |
| 2024-07-25 | 7.13 | 7.5 | 7.09 | 7.36 | +3.37% | 61,693 | 45,161,326 |
| 2024-07-24 | 7.24 | 7.33 | 7.11 | 7.12 | -2.06% | 47,074 | 33,787,031 |
| 2024-07-23 | 7.4 | 7.52 | 7.27 | 7.27 | -1.76% | 39,589 | 29,320,769 |
| 2024-07-22 | 7.36 | 7.47 | 7.32 | 7.4 | +0.41% | 36,140 | 26,704,697 |
| 2024-07-19 | 7.23 | 7.4 | 7.15 | 7.37 | +1.52% | 38,070 | 27,765,153 |
| 2024-07-18 | 7.21 | 7.3 | 7.04 | 7.26 | +0.55% | 40,006 | 28,723,516 |
| 2024-07-17 | 7.22 | 7.35 | 7.2 | 7.22 | 0% | 41,511 | 30,195,167 |
| 2024-07-16 | 7.15 | 7.29 | 7.13 | 7.22 | +0.14% | 38,783 | 27,909,585 |
| 2024-07-15 | 7.42 | 7.46 | 7.19 | 7.21 | -3.35% | 47,445 | 34,496,304 |
| 2024-07-12 | 7.44 | 7.59 | 7.4 | 7.46 | +0.81% | 54,351 | 40,709,842 |
| 2024-07-11 | 7.3 | 7.52 | 7.23 | 7.4 | +3.21% | 85,291 | 62,828,862 |
| 2024-07-10 | 7.3 | 7.43 | 7.04 | 7.17 | -2.58% | 71,293 | 51,522,834 |
| 2024-07-09 | 7.34 | 7.41 | 7.16 | 7.36 | +0.27% | 40,676 | 29,681,639 |
| 2024-07-08 | 7.63 | 7.64 | 7.32 | 7.34 | -4.43% | 58,019 | 43,172,415 |
| 2024-07-05 | 7.46 | 7.73 | 7.46 | 7.68 | +2.54% | 72,066 | 55,107,666 |
| 2024-07-04 | 7.75 | 7.8 | 7.48 | 7.49 | -3.35% | 46,168 | 34,980,173 |
| 2024-07-03 | 7.76 | 7.86 | 7.73 | 7.75 | -0.51% | 33,416 | 26,036,852 |
| 2024-07-02 | 7.94 | 7.98 | 7.76 | 7.79 | -1.39% | 44,109 | 34,595,825 |
| 2024-07-01 | 7.9 | 8.02 | 7.8 | 7.9 | +0.51% | 47,837 | 37,790,555 |
| 2024-06-28 | 7.9 | 8.07 | 7.85 | 7.86 | -0.51% | 37,708 | 30,095,114 |
| 2024-06-27 | 7.96 | 8.08 | 7.88 | 7.9 | -1% | 47,481 | 37,819,380 |
| 2024-06-26 | 7.8 | 8.01 | 7.65 | 7.98 | +2.7% | 63,061 | 49,279,674 |
| 2024-06-25 | 7.8 | 7.9 | 7.68 | 7.77 | -0.89% | 56,077 | 43,525,666 |
| 2024-06-24 | 8.06 | 8.07 | 7.78 | 7.84 | -3.57% | 71,428 | 56,532,297 |
| 2024-06-21 | 7.97 | 8.2 | 7.92 | 8.13 | +1.75% | 66,887 | 53,988,910 |
| 2024-06-20 | 8.36 | 8.39 | 7.96 | 7.99 | -4.31% | 67,009 | 54,197,025 |
| 2024-06-19 | 8.45 | 8.52 | 8.3 | 8.35 | -1.3% | 43,188 | 36,149,123 |
| 2024-06-18 | 8.52 | 8.62 | 8.42 | 8.46 | -0.59% | 44,324 | 37,774,618 |
| 2024-06-17 | 8.64 | 8.69 | 8.5 | 8.51 | -1.96% | 35,339 | 30,296,165 |
| 2024-06-14 | 8.56 | 8.74 | 8.54 | 8.68 | +0.12% | 45,698 | 39,512,727 |
| 2024-06-13 | 8.74 | 8.84 | 8.6 | 8.67 | -0.8% | 38,355 | 33,330,927 |
| 2024-06-12 | 8.7 | 8.79 | 8.61 | 8.74 | +0.58% | 41,669 | 36,375,482 |
| 2024-06-11 | 8.5 | 8.74 | 8.26 | 8.69 | +2.12% | 73,951 | 63,335,746 |
| 2024-06-07 | 8.55 | 8.75 | 8.4 | 8.51 | -0.58% | 88,306 | 75,798,583 |
| 2024-06-06 | 9.1 | 9.2 | 8.41 | 8.56 | -5.93% | 103,538 | 90,174,735 |
| 2024-06-05 | 9.17 | 9.28 | 9.07 | 9.1 | -1.62% | 50,343 | 46,225,382 |
| 2024-06-04 | 9.19 | 9.31 | 9.01 | 9.25 | +0.33% | 70,660 | 64,824,873 |
| 2024-06-03 | 9.49 | 9.55 | 9.09 | 9.22 | -2.74% | 94,766 | 87,442,778 |
| 2024-05-31 | 9.66 | 9.76 | 9.44 | 9.48 | -1.96% | 97,733 | 93,373,657 |
| 2024-05-30 | 9.85 | 10.09 | 9.52 | 9.67 | -0.82% | 147,862 | 143,335,811 |
| 2024-05-29 | 9.62 | 10.38 | 9.62 | 9.75 | +0.62% | 197,301 | 197,868,499 |
| 2024-05-28 | 9.85 | 9.95 | 9.66 | 9.69 | -2.12% | 88,702 | 86,513,098 |
| 2024-05-27 | 9.96 | 9.99 | 9.55 | 9.9 | -1.49% | 169,452 | 165,538,584 |
| 2024-05-24 | 10.55 | 10.72 | 10.04 | 10.05 | -5.63% | 272,449 | 280,471,157 |
| 2024-05-23 | 10.19 | 10.66 | 9.86 | 10.65 | +4.93% | 270,265 | 278,929,555 |
| 2024-05-22 | 9.63 | 10.24 | 9.62 | 10.15 | +5.73% | 138,161 | 137,851,979 |
| 2024-05-21 | 9.82 | 9.85 | 9.51 | 9.6 | -2.24% | 53,665 | 51,700,306 |
| 2024-05-20 | 9.93 | 10.05 | 9.75 | 9.82 | -1.21% | 64,202 | 63,447,238 |
| 2024-05-17 | 9.8 | 9.95 | 9.59 | 9.94 | +1.95% | 78,167 | 76,403,673 |
| 2024-05-16 | 9.62 | 9.82 | 9.58 | 9.75 | +1.77% | 46,742 | 45,507,064 |
| 2024-05-15 | 9.65 | 9.8 | 9.56 | 9.58 | -0.83% | 32,276 | 31,141,957 |
| 2024-05-14 | 9.53 | 9.86 | 9.53 | 9.66 | +0.84% | 45,250 | 43,896,818 |
| 2024-05-13 | 9.64 | 9.71 | 9.49 | 9.58 | -1.54% | 45,500 | 43,650,892 |
| 2024-05-10 | 9.91 | 9.97 | 9.57 | 9.73 | -2.11% | 59,782 | 58,104,318 |
| 2024-05-09 | 9.7 | 10.03 | 9.69 | 9.94 | +2.47% | 70,249 | 69,747,140 |
| 2024-05-08 | 9.83 | 9.97 | 9.69 | 9.7 | -1.42% | 66,211 | 64,878,552 |
| 2024-05-07 | 9.73 | 9.9 | 9.63 | 9.84 | +1.23% | 60,699 | 59,393,127 |
| 2024-05-06 | 9.48 | 9.83 | 9.48 | 9.72 | +2.75% | 76,024 | 73,608,336 |
| 2024-04-30 | 9.35 | 9.57 | 9.33 | 9.46 | +0.21% | 66,164 | 62,384,990 |
| 2024-04-29 | 9.08 | 9.67 | 8.98 | 9.44 | +5.12% | 94,841 | 88,883,301 |
| 2024-04-26 | 8.8 | 9.01 | 8.68 | 8.98 | +2.05% | 71,444 | 63,501,938 |
| 2024-04-25 | 8.65 | 8.93 | 8.63 | 8.8 | +0.8% | 52,684 | 46,359,813 |
| 2024-04-24 | 8.61 | 8.74 | 8.52 | 8.73 | +1.28% | 53,654 | 46,418,665 |
| 2024-04-23 | 8.5 | 8.74 | 8.48 | 8.62 | +0.94% | 63,112 | 54,445,085 |
| 2024-04-22 | 8.44 | 8.74 | 8.33 | 8.54 | +1.3% | 64,303 | 55,017,281 |
| 2024-04-19 | 8.54 | 8.61 | 8.32 | 8.43 | -1.98% | 58,834 | 49,717,307 |
| 2024-04-18 | 8.58 | 8.79 | 8.35 | 8.6 | 0% | 74,120 | 63,742,716 |
| 2024-04-17 | 8.1 | 8.67 | 8.09 | 8.6 | +7.5% | 99,130 | 83,735,392 |
| 2024-04-16 | 8.49 | 8.49 | 8 | 8 | -6.21% | 94,332 | 76,735,069 |
| 2024-04-15 | 8.95 | 9.11 | 8.37 | 8.53 | -4.48% | 101,439 | 87,686,496 |
| 2024-04-12 | 9.24 | 9.32 | 8.91 | 8.93 | -3.56% | 74,504 | 67,326,086 |
| 2024-04-11 | 9.23 | 9.42 | 9.01 | 9.26 | -0.32% | 73,161 | 67,456,740 |
| 2024-04-10 | 9.69 | 9.69 | 9.14 | 9.29 | -4.23% | 90,846 | 84,800,956 |
| 2024-04-09 | 9.35 | 9.75 | 9.34 | 9.7 | +3.97% | 84,529 | 81,168,404 |
| 2024-04-08 | 9.86 | 9.97 | 9.31 | 9.33 | -6.04% | 109,673 | 104,400,454 |
| 2024-04-03 | 10.1 | 10.17 | 9.85 | 9.93 | -2.17% | 61,730 | 61,543,839 |
| 2024-04-02 | 10.1 | 10.16 | 9.89 | 10.15 | +0.59% | 73,070 | 73,363,133 |
| 2024-04-01 | 9.6 | 10.09 | 9.6 | 10.09 | +5.32% | 100,549 | 99,914,311 |
| 2024-03-29 | 9.55 | 9.75 | 9.46 | 9.58 | +0.31% | 58,219 | 55,750,871 |
| 2024-03-28 | 9.32 | 9.72 | 9.3 | 9.55 | +2.14% | 74,203 | 70,916,538 |
| 2024-03-27 | 9.85 | 9.88 | 9.35 | 9.35 | -5.56% | 99,157 | 94,819,761 |
| 2024-03-26 | 9.8 | 9.95 | 9.59 | 9.9 | +1.02% | 95,254 | 93,403,572 |
| 2024-03-25 | 10.07 | 10.21 | 9.8 | 9.8 | -2.78% | 94,628 | 94,287,394 |
| 2024-03-22 | 10.36 | 10.4 | 9.99 | 10.08 | -3.08% | 109,980 | 111,367,346 |
| 2024-03-21 | 10.55 | 10.57 | 10.19 | 10.4 | -1.14% | 88,726 | 92,184,877 |
| 2024-03-20 | 10.38 | 10.56 | 10.32 | 10.52 | +1.35% | 80,656 | 84,422,306 |
| 2024-03-19 | 10.36 | 10.65 | 10.32 | 10.38 | -0.76% | 108,140 | 113,527,798 |
| 2024-03-18 | 10.46 | 10.55 | 10.2 | 10.46 | +1.06% | 134,431 | 139,255,112 |
| 2024-03-15 | 10.16 | 10.36 | 10.04 | 10.35 | +1.57% | 101,913 | 103,920,073 |
| 2024-03-14 | 10.34 | 10.4 | 10.02 | 10.19 | -1.36% | 89,262 | 91,065,290 |
| 2024-03-13 | 10.5 | 10.52 | 10.22 | 10.33 | -1.81% | 100,521 | 103,991,463 |
| 2024-03-12 | 10.17 | 10.59 | 10.13 | 10.52 | +4.06% | 180,482 | 187,842,131 |
| 2024-03-11 | 9.57 | 10.12 | 9.52 | 10.11 | +6.42% | 182,112 | 179,778,088 |
| 2024-03-08 | 9.34 | 9.83 | 9.27 | 9.5 | +2.59% | 160,855 | 152,961,976 |
| 2024-03-07 | 9.74 | 9.83 | 9.23 | 9.26 | -4.83% | 136,624 | 129,796,971 |
| 2024-03-06 | 9.71 | 10.09 | 9.62 | 9.73 | -0.1% | 153,089 | 150,438,495 |
| 2024-03-05 | 10 | 10.04 | 9.67 | 9.74 | -3.37% | 85,592 | 83,867,461 |
| 2024-03-04 | 10.32 | 10.43 | 9.95 | 10.08 | -2.33% | 86,713 | 87,434,205 |
| 2024-03-01 | 10.31 | 10.48 | 10.16 | 10.32 | -0.1% | 86,152 | 88,647,801 |
| 2024-02-29 | 9.89 | 10.33 | 9.85 | 10.33 | +3.92% | 119,592 | 121,058,968 |
| 2024-02-28 | 10.73 | 11.11 | 9.91 | 9.94 | -7.02% | 158,224 | 167,091,411 |
| 2024-02-27 | 10.27 | 10.69 | 10.23 | 10.69 | +3.69% | 88,689 | 93,171,420 |
| 2024-02-26 | 10.43 | 10.63 | 10.23 | 10.31 | -1.15% | 100,511 | 104,541,535 |
| 2024-02-23 | 10.08 | 10.45 | 10.03 | 10.43 | +3.68% | 128,417 | 131,348,879 |
| 2024-02-22 | 9.79 | 10.14 | 9.75 | 10.06 | +1.93% | 118,334 | 117,974,321 |
| 2024-02-21 | 9.47 | 10.17 | 9.33 | 9.87 | +2.81% | 221,865 | 218,300,721 |
| 2024-02-20 | 9.56 | 9.64 | 9.25 | 9.6 | -0.31% | 109,593 | 103,642,684 |
| 2024-02-19 | 9.93 | 9.98 | 9.4 | 9.63 | -2.43% | 153,567 | 148,287,432 |
| 2024-02-08 | 9.12 | 9.98 | 9.12 | 9.87 | +7.99% | 140,595 | 136,064,666 |
| 2024-02-07 | 9.09 | 9.44 | 8.94 | 9.14 | -0.11% | 97,284 | 89,314,526 |
| 2024-02-06 | 8.66 | 9.33 | 8.26 | 9.15 | +2.69% | 99,820 | 86,907,973 |
| 2024-02-05 | 9.73 | 9.83 | 8.91 | 8.91 | -10% | 92,400 | 84,263,476 |
| 2024-02-02 | 10.43 | 10.6 | 9.49 | 9.9 | -4.53% | 88,315 | 89,326,153 |
| 2024-02-01 | 10.44 | 10.77 | 10.2 | 10.37 | -1.61% | 76,253 | 79,757,504 |
| 2024-01-31 | 10.79 | 11.39 | 10.47 | 10.54 | -2.32% | 102,026 | 111,187,764 |
| 2024-01-30 | 11.47 | 11.48 | 10.75 | 10.79 | -6.01% | 86,953 | 96,287,200 |
| 2024-01-29 | 12.57 | 12.6 | 11.48 | 11.48 | -9.54% | 108,167 | 129,038,150 |
| 2024-01-26 | 12.6 | 13.41 | 12.51 | 12.69 | +0.71% | 99,293 | 127,617,227 |
| 2024-01-25 | 12.11 | 12.64 | 11.95 | 12.6 | +3.45% | 105,864 | 130,868,858 |
| 2024-01-24 | 12.29 | 12.65 | 11.69 | 12.18 | -0.9% | 123,915 | 150,375,745 |
| 2024-01-23 | 12.5 | 12.69 | 11.78 | 12.29 | -2.07% | 155,101 | 190,593,865 |
| 2024-01-22 | 13.3 | 13.5 | 12.4 | 12.55 | -7.17% | 181,610 | 232,452,273 |
| 2024-01-19 | 14.29 | 14.29 | 13.35 | 13.52 | -5.78% | 233,017 | 319,159,063 |
| 2024-01-18 | 13.77 | 14.85 | 13.77 | 14.35 | +4.36% | 313,885 | 446,915,194 |
| 2024-01-17 | 14.49 | 15 | 13.75 | 13.75 | -2.76% | 383,286 | 554,789,616 |
| 2024-01-16 | 12.83 | 14.14 | 12.71 | 14.14 | +10.04% | 228,554 | 317,912,946 |
| 2024-01-15 | 13.09 | 13.09 | 12.66 | 12.85 | -1.76% | 66,740 | 85,692,919 |
| 2024-01-12 | 12.89 | 13.44 | 12.8 | 13.08 | +1.55% | 116,491 | 152,922,511 |
| 2024-01-11 | 12.48 | 12.95 | 12.42 | 12.88 | +2.63% | 80,772 | 102,440,779 |
| 2024-01-10 | 12.49 | 12.77 | 12.25 | 12.55 | +0.08% | 55,780 | 70,070,317 |
| 2024-01-09 | 12.38 | 12.9 | 12.19 | 12.54 | +1.37% | 54,276 | 68,056,556 |
| 2024-01-08 | 12.6 | 12.77 | 12.35 | 12.37 | -1.43% | 31,884 | 39,895,341 |
| 2024-01-05 | 12.87 | 12.99 | 12.48 | 12.55 | -2.33% | 43,208 | 54,828,496 |
| 2024-01-04 | 13 | 13.08 | 12.68 | 12.85 | -1.38% | 34,104 | 43,742,953 |
| 2024-01-03 | 13.36 | 13.38 | 12.92 | 13.03 | -1.88% | 42,100 | 55,056,656 |
| 2024-01-02 | 13.74 | 13.81 | 13.22 | 13.28 | -2.42% | 51,942 | 69,680,611 |
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：