股票概览
9.01
-5.85%
-0.56
9.57
开盘价
9.62
最高价
8.97
最低价
259,502
成交量
数据更新至: 2024-12-31
技术指标
9.54
MA5 (5日均线)
9.30
MA10 (10日均线)
9.21
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 | 9.57 | 9.62 | 8.97 | 9.01 | -5.85% | 259,502 | 239,373,413 |
| 2024-12-30 | 9.7 | 9.95 | 9.51 | 9.57 | -1.14% | 261,282 | 253,808,338 |
| 2024-12-27 | 9.67 | 10.09 | 9.56 | 9.68 | -0.41% | 317,579 | 310,834,416 |
| 2024-12-26 | 9.5 | 9.86 | 9.4 | 9.72 | 0% | 400,195 | 386,988,967 |
| 2024-12-25 | 9.2 | 9.75 | 9.18 | 9.72 | +5.08% | 601,185 | 577,374,476 |
| 2024-12-24 | 8.86 | 9.3 | 8.86 | 9.25 | +4.76% | 215,270 | 197,897,699 |
| 2024-12-23 | 9.14 | 9.22 | 8.8 | 8.83 | -3.18% | 96,194 | 86,445,794 |
| 2024-12-20 | 9.01 | 9.15 | 8.93 | 9.12 | +1.22% | 76,822 | 69,731,657 |
| 2024-12-19 | 8.97 | 9.05 | 8.82 | 9.01 | -0.33% | 81,229 | 72,572,784 |
| 2024-12-18 | 8.9 | 9.15 | 8.86 | 9.04 | +1.46% | 85,973 | 77,830,263 |
| 2024-12-17 | 9.21 | 9.35 | 8.87 | 8.91 | -2.73% | 114,287 | 103,471,410 |
| 2024-12-16 | 9.07 | 9.25 | 9.05 | 9.16 | +1.1% | 102,512 | 93,860,470 |
| 2024-12-13 | 9.26 | 9.27 | 9.05 | 9.06 | -2.16% | 124,963 | 113,840,422 |
| 2024-12-12 | 9.24 | 9.28 | 9.16 | 9.26 | +0.22% | 91,444 | 84,433,245 |
| 2024-12-11 | 9.16 | 9.24 | 9.1 | 9.24 | +1.54% | 94,197 | 86,610,665 |
| 2024-12-10 | 9.35 | 9.4 | 9.08 | 9.1 | -0.66% | 109,687 | 101,111,458 |
| 2024-12-09 | 9.22 | 9.26 | 9.08 | 9.16 | -0.43% | 78,619 | 72,188,794 |
| 2024-12-06 | 9.12 | 9.23 | 9.06 | 9.2 | +0.88% | 96,776 | 88,720,574 |
| 2024-12-05 | 8.96 | 9.13 | 8.91 | 9.12 | +1.56% | 64,009 | 58,113,551 |
| 2024-12-04 | 9.16 | 9.23 | 8.93 | 8.98 | -1.97% | 82,717 | 75,080,143 |
| 2024-12-03 | 9.15 | 9.19 | 9.01 | 9.16 | +0.22% | 74,642 | 68,015,032 |
| 2024-12-02 | 9.11 | 9.16 | 8.98 | 9.14 | +0.99% | 79,327 | 72,209,324 |
| 2024-11-29 | 8.93 | 9.07 | 8.88 | 9.05 | +1.57% | 78,046 | 70,242,861 |
| 2024-11-28 | 8.91 | 8.98 | 8.88 | 8.91 | +0.11% | 63,351 | 56,617,605 |
| 2024-11-27 | 8.75 | 8.9 | 8.52 | 8.9 | +1.25% | 70,718 | 61,517,757 |
| 2024-11-26 | 8.82 | 8.95 | 8.79 | 8.79 | -0.79% | 49,736 | 44,073,360 |
| 2024-11-25 | 8.72 | 8.86 | 8.63 | 8.86 | +1.37% | 71,226 | 62,449,838 |
| 2024-11-22 | 9.06 | 9.09 | 8.73 | 8.74 | -3.85% | 99,761 | 89,030,088 |
| 2024-11-21 | 9.12 | 9.22 | 9 | 9.09 | -0.11% | 81,014 | 73,826,017 |
| 2024-11-20 | 8.99 | 9.14 | 8.96 | 9.1 | +0.78% | 89,184 | 80,686,994 |
| 2024-11-19 | 8.79 | 9.05 | 8.78 | 9.03 | +2.73% | 87,382 | 77,886,418 |
| 2024-11-18 | 9.01 | 9.07 | 8.75 | 8.79 | -2.55% | 116,501 | 103,321,475 |
| 2024-11-15 | 9.18 | 9.3 | 9.01 | 9.02 | -1.64% | 100,512 | 92,060,055 |
| 2024-11-14 | 9.46 | 9.49 | 9.15 | 9.17 | -3.88% | 129,007 | 119,998,698 |
| 2024-11-13 | 9.66 | 9.66 | 9.28 | 9.54 | -2.35% | 240,683 | 227,212,921 |
| 2024-11-12 | 9.57 | 9.85 | 9.43 | 9.77 | +2.3% | 359,938 | 346,664,335 |
| 2024-11-11 | 9.13 | 9.55 | 9.1 | 9.55 | +4.14% | 236,751 | 221,612,279 |
| 2024-11-08 | 9.3 | 9.39 | 9.15 | 9.17 | -0.86% | 161,214 | 148,933,554 |
| 2024-11-07 | 9.03 | 9.25 | 8.97 | 9.25 | +1.31% | 163,799 | 150,130,924 |
| 2024-11-06 | 9.15 | 9.3 | 9.08 | 9.13 | -0.11% | 159,061 | 146,051,983 |
| 2024-11-05 | 9.06 | 9.15 | 8.96 | 9.14 | +1.33% | 151,676 | 137,894,941 |
| 2024-11-04 | 8.9 | 9.08 | 8.85 | 9.02 | +0.67% | 103,651 | 93,180,296 |
| 2024-11-01 | 9.31 | 9.31 | 8.92 | 8.96 | -4.17% | 192,564 | 174,346,373 |
| 2024-10-31 | 9.17 | 9.4 | 9.17 | 9.35 | +4.94% | 289,602 | 269,540,352 |
| 2024-10-30 | 8.89 | 9.03 | 8.8 | 8.91 | +0.56% | 119,867 | 106,637,222 |
| 2024-10-29 | 9.15 | 9.29 | 8.85 | 8.86 | -3.17% | 174,783 | 157,733,415 |
| 2024-10-28 | 9.24 | 9.29 | 8.94 | 9.15 | +0.11% | 189,311 | 171,559,299 |
| 2024-10-25 | 8.62 | 9.2 | 8.62 | 9.14 | +6.16% | 260,241 | 234,568,795 |
| 2024-10-24 | 8.84 | 8.85 | 8.58 | 8.61 | -2.49% | 108,567 | 94,040,610 |
| 2024-10-23 | 8.72 | 8.98 | 8.63 | 8.83 | +1.61% | 186,658 | 164,362,529 |
| 2024-10-22 | 8.51 | 8.69 | 8.37 | 8.69 | +2.24% | 144,618 | 123,651,258 |
| 2024-10-21 | 8.33 | 8.66 | 8.33 | 8.5 | +2.04% | 166,910 | 142,108,352 |
| 2024-10-18 | 8.05 | 8.48 | 8.02 | 8.33 | +3.35% | 125,275 | 103,319,561 |
| 2024-10-17 | 8.2 | 8.28 | 8.05 | 8.06 | -1.1% | 80,671 | 65,798,357 |
| 2024-10-16 | 8.1 | 8.26 | 8.05 | 8.15 | -0.12% | 71,951 | 58,613,735 |
| 2024-10-15 | 8.37 | 8.42 | 8.15 | 8.16 | -2.51% | 85,758 | 70,987,548 |
| 2024-10-14 | 8.25 | 8.43 | 8.12 | 8.37 | +1.58% | 100,739 | 83,470,251 |
| 2024-10-11 | 8.71 | 8.71 | 8.13 | 8.24 | -5.5% | 126,555 | 105,925,863 |
| 2024-10-10 | 8.59 | 9 | 8.59 | 8.72 | -0.34% | 138,603 | 122,127,033 |
| 2024-10-09 | 9.6 | 9.6 | 8.75 | 8.75 | -9.98% | 227,067 | 205,168,332 |
| 2024-10-08 | 9.86 | 9.86 | 8.93 | 9.72 | +8.48% | 403,393 | 384,440,801 |
| 2024-09-30 | 8.5 | 8.96 | 8.31 | 8.96 | +9.94% | 288,095 | 251,339,225 |
| 2024-09-27 | 7.85 | 8.18 | 7.83 | 8.15 | +5.16% | 132,977 | 106,811,838 |
| 2024-09-26 | 7.5 | 7.76 | 7.46 | 7.75 | +3.47% | 109,482 | 83,377,520 |
| 2024-09-25 | 7.44 | 7.66 | 7.44 | 7.49 | +0.81% | 108,694 | 82,375,756 |
| 2024-09-24 | 7.16 | 7.44 | 7.1 | 7.43 | +4.35% | 95,628 | 69,890,993 |
| 2024-09-23 | 7.2 | 7.28 | 7.1 | 7.12 | -1.11% | 43,259 | 31,011,227 |
| 2024-09-20 | 7.33 | 7.33 | 7.15 | 7.2 | -1.5% | 37,437 | 26,988,763 |
| 2024-09-19 | 7.13 | 7.38 | 7.13 | 7.31 | +2.67% | 47,165 | 34,294,488 |
| 2024-09-18 | 7.24 | 7.24 | 7.01 | 7.12 | -0.84% | 35,075 | 24,864,113 |
| 2024-09-13 | 7.4 | 7.41 | 7.17 | 7.18 | -2.71% | 44,240 | 32,065,959 |
| 2024-09-12 | 7.27 | 7.49 | 7.27 | 7.38 | +1.1% | 57,383 | 42,494,075 |
| 2024-09-11 | 7.24 | 7.35 | 7.21 | 7.3 | +0.41% | 29,358 | 21,422,543 |
| 2024-09-10 | 7.24 | 7.3 | 7.13 | 7.27 | +0.41% | 36,485 | 26,331,007 |
| 2024-09-09 | 7.27 | 7.32 | 7.21 | 7.24 | -0.41% | 31,650 | 22,947,141 |
| 2024-09-06 | 7.49 | 7.52 | 7.27 | 7.27 | -2.94% | 49,753 | 36,541,207 |
| 2024-09-05 | 7.41 | 7.53 | 7.39 | 7.49 | +1.08% | 37,114 | 27,789,286 |
| 2024-09-04 | 7.38 | 7.55 | 7.36 | 7.41 | -0.13% | 45,546 | 33,947,636 |
| 2024-09-03 | 7.35 | 7.5 | 7.33 | 7.42 | +0.82% | 38,527 | 28,591,021 |
| 2024-09-02 | 7.56 | 7.6 | 7.34 | 7.36 | -2.52% | 56,113 | 41,951,156 |
| 2024-08-30 | 7.41 | 7.66 | 7.36 | 7.55 | +1.89% | 69,562 | 52,493,861 |
| 2024-08-29 | 7.18 | 7.45 | 7.17 | 7.41 | +2.63% | 53,548 | 39,416,884 |
| 2024-08-28 | 7.18 | 7.29 | 7.12 | 7.22 | +0.28% | 43,384 | 31,314,539 |
| 2024-08-27 | 7.33 | 7.33 | 7.18 | 7.2 | -1.91% | 37,270 | 26,936,139 |
| 2024-08-26 | 7.25 | 7.39 | 7.24 | 7.34 | +1.66% | 39,728 | 29,086,399 |
| 2024-08-23 | 7.26 | 7.29 | 7.16 | 7.22 | -0.14% | 37,131 | 26,802,215 |
| 2024-08-22 | 7.35 | 7.44 | 7.21 | 7.23 | -1.9% | 48,106 | 35,143,863 |
| 2024-08-21 | 7.46 | 7.46 | 7.32 | 7.37 | -0.54% | 45,646 | 33,696,983 |
| 2024-08-20 | 7.72 | 7.74 | 7.4 | 7.41 | -3.89% | 94,474 | 70,730,961 |
| 2024-08-19 | 7.78 | 7.84 | 7.7 | 7.71 | -1.15% | 44,090 | 34,179,610 |
| 2024-08-16 | 7.92 | 7.94 | 7.76 | 7.8 | -1.52% | 48,827 | 38,241,603 |
| 2024-08-15 | 7.83 | 7.98 | 7.72 | 7.92 | +0.76% | 63,257 | 49,803,250 |
| 2024-08-14 | 7.87 | 7.95 | 7.84 | 7.86 | -0.38% | 33,636 | 26,514,740 |
| 2024-08-13 | 7.79 | 7.92 | 7.72 | 7.89 | +1.02% | 50,982 | 39,858,488 |
| 2024-08-12 | 7.95 | 7.99 | 7.78 | 7.81 | -0.38% | 50,803 | 39,998,854 |
| 2024-08-09 | 7.92 | 8.02 | 7.83 | 7.84 | -1.01% | 54,670 | 43,262,278 |
| 2024-08-08 | 7.98 | 8 | 7.82 | 7.92 | -1.25% | 71,507 | 56,576,703 |
| 2024-08-07 | 7.98 | 8.09 | 7.88 | 8.02 | +1.39% | 100,209 | 80,273,130 |
| 2024-08-06 | 7.7 | 7.94 | 7.7 | 7.91 | +3.13% | 91,151 | 71,612,965 |
| 2024-08-05 | 7.9 | 8.03 | 7.66 | 7.67 | -2.91% | 82,448 | 64,442,094 |
| 2024-08-02 | 8.07 | 8.08 | 7.9 | 7.9 | -1.62% | 68,507 | 54,779,961 |
| 2024-08-01 | 8.07 | 8.14 | 7.96 | 8.03 | -0.37% | 79,740 | 64,181,367 |
| 2024-07-31 | 7.71 | 8.07 | 7.63 | 8.06 | +4.68% | 124,142 | 98,309,781 |
| 2024-07-30 | 7.76 | 7.79 | 7.62 | 7.7 | -0.77% | 56,435 | 43,404,801 |
| 2024-07-29 | 7.85 | 7.88 | 7.7 | 7.76 | -1.15% | 49,838 | 38,685,631 |
| 2024-07-26 | 7.78 | 7.89 | 7.78 | 7.85 | +0.9% | 54,979 | 43,212,001 |
| 2024-07-25 | 7.62 | 7.89 | 7.6 | 7.78 | +1.7% | 81,012 | 63,056,291 |
| 2024-07-24 | 7.89 | 7.93 | 7.63 | 7.65 | -3.16% | 93,642 | 72,394,028 |
| 2024-07-23 | 8.13 | 8.15 | 7.9 | 7.9 | -2.83% | 70,445 | 56,582,716 |
| 2024-07-22 | 8 | 8.17 | 8 | 8.13 | +1.75% | 75,056 | 60,788,926 |
| 2024-07-19 | 7.95 | 8.08 | 7.88 | 7.99 | -0.13% | 67,658 | 54,035,826 |
| 2024-07-18 | 8.03 | 8.03 | 7.83 | 8 | -0.99% | 77,472 | 61,374,461 |
| 2024-07-17 | 8.04 | 8.27 | 8.02 | 8.08 | +0.75% | 91,869 | 74,541,105 |
| 2024-07-16 | 8.03 | 8.06 | 7.91 | 8.02 | -0.12% | 57,923 | 46,375,260 |
| 2024-07-15 | 8.27 | 8.27 | 8.02 | 8.03 | -2.43% | 80,400 | 64,963,351 |
| 2024-07-12 | 8.22 | 8.35 | 8.2 | 8.23 | -0.24% | 83,083 | 68,665,262 |
| 2024-07-11 | 8.2 | 8.3 | 8.1 | 8.25 | +2.61% | 123,293 | 101,263,957 |
| 2024-07-10 | 8.17 | 8.29 | 8.02 | 8.04 | -1.71% | 110,315 | 89,998,753 |
| 2024-07-09 | 8.07 | 8.2 | 7.89 | 8.18 | +1.24% | 119,080 | 96,033,871 |
| 2024-07-08 | 8.34 | 8.34 | 7.99 | 8.08 | -3.46% | 107,465 | 87,308,982 |
| 2024-07-05 | 7.99 | 8.51 | 7.81 | 8.37 | +3.72% | 172,972 | 141,614,832 |
| 2024-07-04 | 8.4 | 8.55 | 8.05 | 8.07 | -6.16% | 183,130 | 150,614,648 |
| 2024-07-03 | 8.89 | 8.89 | 8.6 | 8.6 | -3.26% | 109,213 | 94,752,011 |
| 2024-07-02 | 8.86 | 8.97 | 8.67 | 8.89 | -0.22% | 101,173 | 89,407,988 |
| 2024-07-01 | 8.8 | 8.95 | 8.78 | 8.91 | +1.25% | 99,182 | 88,154,432 |
| 2024-06-28 | 8.7 | 8.99 | 8.6 | 8.8 | +0.11% | 142,603 | 126,600,992 |
| 2024-06-27 | 9.11 | 9.13 | 8.79 | 8.79 | -4.25% | 138,329 | 124,122,322 |
| 2024-06-26 | 8.88 | 9.23 | 8.83 | 9.18 | +2.34% | 188,764 | 171,792,629 |
| 2024-06-25 | 8.72 | 9.02 | 8.5 | 8.97 | +2.87% | 202,529 | 177,336,850 |
| 2024-06-24 | 8.87 | 9.02 | 8.7 | 8.72 | -3.65% | 172,538 | 152,519,670 |
| 2024-06-21 | 9.09 | 9.28 | 9.03 | 9.05 | -0.77% | 153,405 | 140,158,840 |
| 2024-06-20 | 9.58 | 9.66 | 9.1 | 9.12 | -5.69% | 290,135 | 269,344,914 |
| 2024-06-19 | 10.1 | 10.18 | 9.62 | 9.67 | -5.38% | 347,016 | 340,848,883 |
| 2024-06-18 | 10.04 | 10.27 | 10.03 | 10.22 | +0.59% | 273,663 | 277,893,393 |
| 2024-06-17 | 10.51 | 10.61 | 10.01 | 10.16 | -5.05% | 367,650 | 377,254,084 |
| 2024-06-14 | 10.55 | 11.06 | 10.41 | 10.7 | -0.47% | 303,346 | 328,091,087 |
| 2024-06-13 | 10.93 | 11.25 | 10.5 | 10.75 | -2.45% | 390,452 | 423,470,061 |
| 2024-06-12 | 10.91 | 11.08 | 10.78 | 11.02 | -1.78% | 408,102 | 446,477,182 |
| 2024-06-11 | 10.44 | 11.5 | 10.08 | 11.22 | +6.05% | 542,574 | 583,503,342 |
| 2024-06-07 | 10.41 | 11.38 | 10.26 | 10.58 | +1.73% | 639,555 | 688,147,875 |
| 2024-06-06 | 9.75 | 10.6 | 9.61 | 10.4 | +6.01% | 509,528 | 517,871,345 |
| 2024-06-05 | 10.03 | 10.19 | 9.76 | 9.81 | -4.76% | 263,741 | 262,509,971 |
| 2024-06-04 | 10.07 | 10.59 | 9.68 | 10.3 | 0% | 430,372 | 433,694,064 |
| 2024-06-03 | 9.58 | 10.42 | 9.37 | 10.3 | +7.07% | 542,883 | 538,516,321 |
| 2024-05-31 | 9.87 | 9.95 | 9.52 | 9.62 | -2.04% | 332,539 | 321,283,359 |
| 2024-05-30 | 10.4 | 10.61 | 9.8 | 9.82 | -8.48% | 616,629 | 620,403,143 |
| 2024-05-29 | 9.89 | 10.96 | 9.7 | 10.73 | +7.73% | 806,982 | 861,453,993 |
| 2024-05-28 | 8.94 | 9.96 | 8.87 | 9.96 | +10.06% | 510,947 | 485,495,143 |
| 2024-05-27 | 9.35 | 9.44 | 8.94 | 9.05 | -1.84% | 390,859 | 355,651,821 |
| 2024-05-24 | 8.35 | 9.22 | 8.35 | 9.22 | +10.02% | 291,682 | 264,337,558 |
| 2024-05-23 | 8.66 | 8.7 | 8.33 | 8.38 | -4.01% | 112,373 | 95,179,563 |
| 2024-05-22 | 8.46 | 8.75 | 8.44 | 8.73 | +3.07% | 146,803 | 127,031,696 |
| 2024-05-21 | 8.9 | 8.98 | 8.35 | 8.47 | -4.94% | 144,661 | 123,321,137 |
| 2024-05-20 | 8.88 | 9.02 | 8.86 | 8.91 | +0.45% | 65,780 | 58,816,370 |
| 2024-05-17 | 8.88 | 8.93 | 8.79 | 8.87 | -1% | 57,293 | 50,695,210 |
| 2024-05-16 | 9.05 | 9.11 | 8.95 | 8.96 | -0.88% | 50,588 | 45,668,176 |
| 2024-05-15 | 9.24 | 9.29 | 9.02 | 9.04 | -2.48% | 77,696 | 70,947,138 |
| 2024-05-14 | 9.17 | 9.4 | 9.17 | 9.27 | +0.32% | 74,146 | 69,010,080 |
| 2024-05-13 | 9.3 | 9.39 | 9.14 | 9.24 | -1.18% | 78,962 | 73,382,861 |
| 2024-05-10 | 9.34 | 9.44 | 9.18 | 9.35 | +0.54% | 94,151 | 87,641,368 |
| 2024-05-09 | 9.1 | 9.38 | 9.08 | 9.3 | +1.86% | 68,273 | 63,443,061 |
| 2024-05-08 | 9.19 | 9.4 | 9.12 | 9.13 | -0.54% | 80,170 | 74,081,686 |
| 2024-05-07 | 9.14 | 9.19 | 9.07 | 9.18 | +0.33% | 47,155 | 43,138,355 |
| 2024-05-06 | 9.24 | 9.25 | 9.11 | 9.15 | +0.99% | 57,693 | 52,991,697 |
| 2024-04-30 | 9.08 | 9.19 | 8.97 | 9.06 | -0.88% | 50,394 | 45,579,298 |
| 2024-04-29 | 8.82 | 9.16 | 8.82 | 9.14 | +3.16% | 66,810 | 60,515,564 |
| 2024-04-26 | 8.69 | 8.9 | 8.58 | 8.86 | +3.14% | 70,963 | 62,284,610 |
| 2024-04-25 | 8.63 | 8.73 | 8.56 | 8.59 | -0.81% | 43,987 | 37,977,079 |
| 2024-04-24 | 8.53 | 8.67 | 8.52 | 8.66 | +1.52% | 46,410 | 40,010,078 |
| 2024-04-23 | 8.53 | 8.65 | 8.45 | 8.53 | +0.83% | 40,966 | 35,027,855 |
| 2024-04-22 | 8.45 | 8.63 | 8.33 | 8.46 | -0.12% | 42,374 | 35,981,146 |
| 2024-04-19 | 8.56 | 8.64 | 8.44 | 8.47 | -1.74% | 41,541 | 35,327,889 |
| 2024-04-18 | 8.76 | 8.76 | 8.54 | 8.62 | -1.15% | 47,451 | 41,059,038 |
| 2024-04-17 | 8.31 | 8.73 | 8.27 | 8.72 | +5.7% | 63,667 | 54,638,868 |
| 2024-04-16 | 8.67 | 8.71 | 8.21 | 8.25 | -5.5% | 71,897 | 60,242,091 |
| 2024-04-15 | 8.93 | 9.1 | 8.58 | 8.73 | -2.35% | 66,383 | 58,391,948 |
| 2024-04-12 | 9.17 | 9.21 | 8.93 | 8.94 | -2.51% | 50,835 | 45,951,852 |
| 2024-04-11 | 9.01 | 9.27 | 8.96 | 9.17 | +1.1% | 48,728 | 44,655,087 |
| 2024-04-10 | 9.3 | 9.32 | 9.01 | 9.07 | -2.47% | 50,771 | 46,272,562 |
| 2024-04-09 | 9.01 | 9.32 | 9.01 | 9.3 | +3.22% | 62,769 | 57,863,229 |
| 2024-04-08 | 9.32 | 9.32 | 8.98 | 9.01 | -3.64% | 66,889 | 60,890,717 |
| 2024-04-03 | 9.54 | 9.55 | 9.26 | 9.35 | -1.79% | 51,995 | 48,635,888 |
| 2024-04-02 | 9.65 | 9.66 | 9.44 | 9.52 | -1.04% | 56,752 | 53,982,825 |
| 2024-04-01 | 9.51 | 9.62 | 9.44 | 9.62 | +2.01% | 59,150 | 56,545,335 |
| 2024-03-29 | 9.46 | 9.56 | 9.32 | 9.43 | 0% | 56,565 | 53,146,958 |
| 2024-03-28 | 9.39 | 9.64 | 9.33 | 9.43 | +1.4% | 55,906 | 53,094,805 |
| 2024-03-27 | 9.64 | 9.73 | 9.3 | 9.3 | -3.93% | 51,089 | 48,625,227 |
| 2024-03-26 | 9.56 | 9.73 | 9.45 | 9.68 | +0.62% | 50,437 | 48,472,184 |
| 2024-03-25 | 9.92 | 9.94 | 9.61 | 9.62 | -2.83% | 47,487 | 46,396,284 |
| 2024-03-22 | 10.09 | 10.13 | 9.84 | 9.9 | -1.98% | 62,130 | 61,758,965 |
| 2024-03-21 | 10.28 | 10.28 | 10 | 10.1 | -0.79% | 53,489 | 54,017,192 |
| 2024-03-20 | 10.1 | 10.18 | 10.09 | 10.18 | +0.89% | 45,723 | 46,378,824 |
| 2024-03-19 | 10.26 | 10.35 | 10.06 | 10.09 | -1.94% | 77,036 | 78,350,814 |
| 2024-03-18 | 10.1 | 10.29 | 10.07 | 10.29 | +2.39% | 82,323 | 83,825,819 |
| 2024-03-15 | 9.9 | 10.05 | 9.87 | 10.05 | +0.9% | 49,283 | 49,125,294 |
| 2024-03-14 | 10.09 | 10.12 | 9.84 | 9.96 | -1.19% | 68,460 | 68,340,589 |
| 2024-03-13 | 9.98 | 10.13 | 9.93 | 10.08 | +0.4% | 62,271 | 62,578,730 |
| 2024-03-12 | 10.09 | 10.12 | 9.91 | 10.04 | -0.79% | 95,614 | 95,663,743 |
| 2024-03-11 | 9.8 | 10.31 | 9.73 | 10.12 | +4.76% | 173,667 | 174,898,389 |
| 2024-03-08 | 9.57 | 9.71 | 9.47 | 9.66 | +1.58% | 49,081 | 47,221,100 |
| 2024-03-07 | 9.76 | 9.83 | 9.5 | 9.51 | -2.26% | 53,521 | 51,561,335 |
| 2024-03-06 | 9.54 | 9.94 | 9.45 | 9.73 | +1.99% | 60,683 | 58,801,618 |
| 2024-03-05 | 9.66 | 9.68 | 9.44 | 9.54 | -1.65% | 49,799 | 47,578,255 |
| 2024-03-04 | 9.7 | 9.83 | 9.51 | 9.7 | -0.21% | 55,406 | 53,582,833 |
| 2024-03-01 | 9.63 | 9.77 | 9.53 | 9.72 | +0.83% | 70,903 | 68,492,333 |
| 2024-02-29 | 9.38 | 9.66 | 9.22 | 9.64 | +2.66% | 73,923 | 70,615,054 |
| 2024-02-28 | 9.96 | 10.26 | 9.38 | 9.39 | -5.44% | 100,806 | 99,465,737 |
| 2024-02-27 | 9.7 | 9.94 | 9.56 | 9.93 | +2.27% | 57,248 | 56,022,289 |
| 2024-02-26 | 9.61 | 9.96 | 9.53 | 9.71 | +1.78% | 88,191 | 85,892,209 |
| 2024-02-23 | 9.37 | 9.58 | 9.34 | 9.54 | +2.47% | 70,237 | 66,377,073 |
| 2024-02-22 | 9.19 | 9.4 | 9.13 | 9.31 | +1.31% | 76,242 | 70,777,878 |
| 2024-02-21 | 8.86 | 9.46 | 8.78 | 9.19 | +2.91% | 102,199 | 94,183,870 |
| 2024-02-20 | 9 | 9 | 8.75 | 8.93 | -1.33% | 66,834 | 59,050,921 |
| 2024-02-19 | 9.01 | 9.25 | 8.71 | 9.05 | +1.69% | 149,417 | 133,772,509 |
| 2024-02-08 | 8.06 | 8.9 | 8.06 | 8.9 | +10.01% | 68,403 | 59,373,343 |
| 2024-02-07 | 7.7 | 8.18 | 7.6 | 8.09 | +5.75% | 111,515 | 89,327,333 |
| 2024-02-06 | 7.01 | 7.88 | 6.82 | 7.65 | +1.73% | 112,888 | 82,801,428 |
| 2024-02-05 | 8.24 | 8.24 | 7.52 | 7.52 | -9.94% | 117,280 | 89,939,592 |
| 2024-02-02 | 8.95 | 9.05 | 8.06 | 8.35 | -6.81% | 93,655 | 79,735,951 |
| 2024-02-01 | 9 | 9.2 | 8.81 | 8.96 | -0.44% | 51,766 | 46,565,531 |
| 2024-01-31 | 9.4 | 9.66 | 8.96 | 9 | -4.56% | 60,106 | 55,622,151 |
| 2024-01-30 | 9.79 | 9.79 | 9.4 | 9.43 | -3.48% | 46,693 | 44,808,824 |
| 2024-01-29 | 10.2 | 10.3 | 9.75 | 9.77 | -4.4% | 55,217 | 54,793,961 |
| 2024-01-26 | 10.43 | 10.47 | 10.15 | 10.22 | -2.2% | 54,487 | 56,135,149 |
| 2024-01-25 | 10.12 | 10.45 | 10 | 10.45 | +3.16% | 62,313 | 63,942,515 |
| 2024-01-24 | 10.11 | 10.24 | 9.7 | 10.13 | +0.5% | 58,347 | 58,301,748 |
| 2024-01-23 | 9.92 | 10.14 | 9.7 | 10.08 | +1.51% | 64,052 | 63,943,633 |
| 2024-01-22 | 10.67 | 10.67 | 9.84 | 9.93 | -7.2% | 69,017 | 70,661,118 |
| 2024-01-19 | 11 | 11.03 | 10.67 | 10.7 | -2.28% | 54,511 | 58,984,570 |
| 2024-01-18 | 10.8 | 11.01 | 10.56 | 10.95 | +0.64% | 73,593 | 79,546,609 |
| 2024-01-17 | 11.26 | 11.29 | 10.87 | 10.88 | -3.72% | 52,434 | 57,934,682 |
| 2024-01-16 | 11.2 | 11.43 | 11.08 | 11.3 | +0.18% | 60,525 | 67,950,534 |
| 2024-01-15 | 11.3 | 11.38 | 11.15 | 11.28 | -0.53% | 45,375 | 51,172,761 |
| 2024-01-12 | 11.5 | 11.55 | 11.22 | 11.34 | +0.09% | 67,512 | 76,977,056 |
| 2024-01-11 | 11.07 | 11.34 | 11.03 | 11.33 | +2.16% | 75,322 | 84,680,167 |
| 2024-01-10 | 11 | 11.27 | 10.82 | 11.09 | +0.54% | 55,819 | 61,977,087 |
| 2024-01-09 | 10.91 | 11.25 | 10.81 | 11.03 | +1.38% | 65,708 | 72,495,325 |
| 2024-01-08 | 11.15 | 11.23 | 10.87 | 10.88 | -2.33% | 57,337 | 63,190,138 |
| 2024-01-05 | 11.36 | 11.51 | 11.06 | 11.14 | -1.94% | 61,715 | 69,636,289 |
| 2024-01-04 | 11.41 | 11.44 | 11.29 | 11.36 | -0.44% | 53,923 | 61,258,545 |
| 2024-01-03 | 11.41 | 11.51 | 11.29 | 11.41 | -0.44% | 66,726 | 76,082,307 |
| 2024-01-02 | 11.59 | 11.61 | 11.41 | 11.46 | -1.04% | 75,880 | 87,240,404 |
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：