股票概览
9.99
-0.4%
-0.04
10.03
开盘价
10.32
最高价
9.99
最低价
41,588
成交量
数据更新至: 2024-12-31
技术指标
10.02
MA5 (5日均线)
10.28
MA10 (10日均线)
11.21
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 | 10.03 | 10.32 | 9.99 | 9.99 | -0.4% | 41,588 | 42,173,859 |
| 2024-12-30 | 10.05 | 10.13 | 9.85 | 10.03 | -1.76% | 35,103 | 35,100,004 |
| 2024-12-27 | 10.01 | 10.31 | 9.98 | 10.21 | +2.82% | 36,715 | 37,434,339 |
| 2024-12-26 | 9.83 | 10.16 | 9.83 | 9.93 | +0.1% | 31,782 | 31,838,591 |
| 2024-12-25 | 10.01 | 10.13 | 9.67 | 9.92 | -2.65% | 46,742 | 45,935,103 |
| 2024-12-24 | 10.1 | 10.27 | 9.94 | 10.19 | +0.79% | 42,539 | 42,966,369 |
| 2024-12-23 | 10.92 | 10.94 | 10.07 | 10.11 | -7.59% | 82,574 | 85,828,098 |
| 2024-12-20 | 10.79 | 11.27 | 10.79 | 10.94 | +1.39% | 68,950 | 76,113,363 |
| 2024-12-19 | 10.67 | 10.83 | 10.5 | 10.79 | +1.12% | 55,105 | 58,758,684 |
| 2024-12-18 | 10.87 | 11.05 | 10.51 | 10.67 | -1.93% | 75,649 | 81,008,136 |
| 2024-12-17 | 11.35 | 11.45 | 10.68 | 10.88 | -5.06% | 110,412 | 120,953,056 |
| 2024-12-16 | 12.29 | 12.6 | 11.25 | 11.46 | -8.32% | 177,618 | 209,005,214 |
| 2024-12-13 | 13.03 | 13.13 | 12.5 | 12.5 | -2.5% | 70,151 | 89,091,263 |
| 2024-12-12 | 12.49 | 13 | 12.41 | 12.82 | +2.48% | 58,007 | 73,475,123 |
| 2024-12-11 | 12.38 | 12.69 | 12.36 | 12.51 | +0.08% | 55,209 | 69,024,997 |
| 2024-12-10 | 12.8 | 13.15 | 12.42 | 12.5 | -0.64% | 118,891 | 152,041,448 |
| 2024-12-09 | 11.99 | 12.65 | 11.97 | 12.58 | +5.98% | 131,881 | 164,368,321 |
| 2024-12-06 | 12 | 12.28 | 11.81 | 11.87 | -1.49% | 53,410 | 63,887,199 |
| 2024-12-05 | 12.36 | 12.42 | 11.95 | 12.05 | -2.03% | 73,892 | 89,447,922 |
| 2024-12-04 | 12.07 | 12.58 | 11.98 | 12.3 | +1.82% | 80,434 | 99,076,336 |
| 2024-12-03 | 12 | 12.5 | 11.64 | 12.08 | -1.23% | 116,883 | 141,272,929 |
| 2024-12-02 | 11.8 | 12.5 | 11.66 | 12.23 | +5.98% | 122,531 | 148,549,054 |
| 2024-11-29 | 11.6 | 11.78 | 11.37 | 11.54 | -1.2% | 67,120 | 77,306,574 |
| 2024-11-28 | 11.37 | 12.06 | 11.31 | 11.68 | +2.46% | 97,105 | 113,817,994 |
| 2024-11-27 | 11.34 | 11.55 | 11.03 | 11.4 | +0.35% | 72,901 | 82,154,916 |
| 2024-11-26 | 11.31 | 11.89 | 11.12 | 11.36 | -0.44% | 126,168 | 145,212,317 |
| 2024-11-25 | 10.51 | 11.62 | 10.5 | 11.41 | +8.05% | 139,855 | 156,707,987 |
| 2024-11-22 | 11 | 11.4 | 10.53 | 10.56 | -4.69% | 68,455 | 74,524,160 |
| 2024-11-21 | 10.95 | 11.21 | 10.79 | 11.08 | +0.73% | 76,555 | 84,327,925 |
| 2024-11-20 | 10.58 | 11.24 | 10.37 | 11 | +3.97% | 98,206 | 106,271,828 |
| 2024-11-19 | 10.31 | 10.6 | 10.15 | 10.58 | +1.93% | 76,048 | 78,918,771 |
| 2024-11-18 | 10.94 | 11.2 | 10.3 | 10.38 | -4.77% | 109,909 | 117,658,304 |
| 2024-11-15 | 10.83 | 11.22 | 10.76 | 10.9 | -0.46% | 110,756 | 121,446,179 |
| 2024-11-14 | 10.9 | 11.32 | 10.58 | 10.95 | -3.18% | 160,318 | 175,981,921 |
| 2024-11-13 | 10.8 | 11.34 | 10.36 | 11.31 | +3.29% | 255,088 | 280,320,268 |
| 2024-11-12 | 9.99 | 10.95 | 9.99 | 10.95 | +10.05% | 234,186 | 254,305,335 |
| 2024-11-11 | 9.68 | 9.96 | 9.6 | 9.95 | +3.11% | 41,969 | 41,194,555 |
| 2024-11-08 | 9.67 | 9.74 | 9.6 | 9.65 | +0.1% | 25,082 | 24,230,703 |
| 2024-11-07 | 9.49 | 9.66 | 9.45 | 9.64 | +1.47% | 25,479 | 24,401,834 |
| 2024-11-06 | 9.6 | 9.62 | 9.46 | 9.5 | -0.73% | 24,484 | 23,328,733 |
| 2024-11-05 | 9.49 | 9.59 | 9.47 | 9.57 | +1.06% | 25,189 | 24,047,021 |
| 2024-11-04 | 9.28 | 9.54 | 9.25 | 9.47 | +1.83% | 23,926 | 22,618,941 |
| 2024-11-01 | 9.6 | 9.69 | 9.29 | 9.3 | -2.52% | 26,462 | 24,954,802 |
| 2024-10-31 | 9.57 | 9.67 | 9.5 | 9.54 | -1.04% | 26,526 | 25,414,945 |
| 2024-10-30 | 9.51 | 9.68 | 9.49 | 9.64 | +1.47% | 29,000 | 27,815,871 |
| 2024-10-29 | 9.76 | 9.9 | 9.5 | 9.5 | -2.26% | 39,000 | 37,730,525 |
| 2024-10-28 | 9.36 | 9.8 | 9.36 | 9.72 | +4.85% | 67,850 | 65,833,802 |
| 2024-10-25 | 9.21 | 9.36 | 9.18 | 9.27 | +1.2% | 25,345 | 23,475,883 |
| 2024-10-24 | 8.98 | 9.21 | 8.89 | 9.16 | +2.46% | 35,483 | 32,300,232 |
| 2024-10-23 | 9 | 9.06 | 8.91 | 8.94 | -1.11% | 30,129 | 27,037,078 |
| 2024-10-22 | 8.86 | 9.04 | 8.78 | 9.04 | +2.61% | 27,742 | 24,747,919 |
| 2024-10-21 | 8.83 | 8.88 | 8.74 | 8.81 | +0.34% | 27,508 | 24,226,803 |
| 2024-10-18 | 8.72 | 8.85 | 8.62 | 8.78 | +1.04% | 25,025 | 21,951,855 |
| 2024-10-17 | 8.8 | 8.88 | 8.68 | 8.69 | -1.03% | 16,429 | 14,431,651 |
| 2024-10-16 | 8.8 | 8.86 | 8.72 | 8.78 | -0.45% | 14,725 | 12,934,756 |
| 2024-10-15 | 8.79 | 8.98 | 8.78 | 8.82 | -0.56% | 15,266 | 13,546,709 |
| 2024-10-14 | 8.78 | 8.95 | 8.67 | 8.87 | +0.91% | 18,775 | 16,572,004 |
| 2024-10-11 | 9 | 9.04 | 8.75 | 8.79 | -1.68% | 25,263 | 22,407,107 |
| 2024-10-10 | 8.8 | 9.06 | 8.75 | 8.94 | +1.48% | 28,564 | 25,484,583 |
| 2024-10-09 | 9.31 | 9.38 | 8.8 | 8.81 | -8.23% | 53,069 | 48,218,124 |
| 2024-10-08 | 10.19 | 10.2 | 9.17 | 9.6 | +2.89% | 99,519 | 96,194,033 |
| 2024-09-30 | 8.8 | 9.39 | 8.78 | 9.33 | +7.86% | 84,125 | 76,050,387 |
| 2024-09-27 | 8.59 | 8.67 | 8.45 | 8.65 | +2.73% | 16,748 | 14,364,256 |
| 2024-09-26 | 8.15 | 8.43 | 8.15 | 8.42 | +2.68% | 13,989 | 11,646,242 |
| 2024-09-25 | 8.3 | 8.35 | 8.15 | 8.2 | +1.11% | 22,468 | 18,569,466 |
| 2024-09-24 | 7.91 | 8.12 | 7.91 | 8.11 | +2.53% | 10,714 | 8,604,305 |
| 2024-09-23 | 7.93 | 7.98 | 7.86 | 7.91 | -0.13% | 6,245 | 4,937,537 |
| 2024-09-20 | 8.02 | 8.02 | 7.89 | 7.92 | -0.63% | 4,780 | 3,794,057 |
| 2024-09-19 | 7.75 | 8.02 | 7.71 | 7.97 | +3.24% | 12,102 | 9,565,015 |
| 2024-09-18 | 7.79 | 7.83 | 7.58 | 7.72 | -0.77% | 12,296 | 9,456,858 |
| 2024-09-13 | 8.05 | 8.05 | 7.78 | 7.78 | -2.75% | 9,743 | 7,677,426 |
| 2024-09-12 | 7.99 | 8.1 | 7.99 | 8 | 0% | 6,251 | 5,023,922 |
| 2024-09-11 | 8.02 | 8.11 | 7.95 | 8 | -0.25% | 5,544 | 4,446,825 |
| 2024-09-10 | 8.02 | 8.07 | 7.9 | 8.02 | +0.38% | 6,481 | 5,174,302 |
| 2024-09-09 | 7.98 | 8.07 | 7.94 | 7.99 | -0.13% | 5,958 | 4,770,766 |
| 2024-09-06 | 8.16 | 8.2 | 8 | 8 | -2.2% | 9,497 | 7,677,510 |
| 2024-09-05 | 8.18 | 8.24 | 8.15 | 8.18 | -0.24% | 7,183 | 5,883,740 |
| 2024-09-04 | 8.24 | 8.29 | 8.17 | 8.2 | -0.49% | 5,906 | 4,854,113 |
| 2024-09-03 | 8.13 | 8.29 | 8.12 | 8.24 | +0.61% | 5,763 | 4,741,367 |
| 2024-09-02 | 8.28 | 8.29 | 8.19 | 8.19 | -0.12% | 9,024 | 7,432,342 |
| 2024-08-30 | 8.16 | 8.29 | 8.11 | 8.2 | +0.49% | 8,811 | 7,255,826 |
| 2024-08-29 | 7.97 | 8.18 | 7.97 | 8.16 | +1.75% | 8,347 | 6,770,065 |
| 2024-08-28 | 7.93 | 8.1 | 7.91 | 8.02 | +0.63% | 6,280 | 5,036,114 |
| 2024-08-27 | 7.95 | 8.08 | 7.92 | 7.97 | -1.36% | 8,949 | 7,146,623 |
| 2024-08-26 | 8.02 | 8.1 | 7.94 | 8.08 | +0.75% | 9,049 | 7,282,772 |
| 2024-08-23 | 8.14 | 8.16 | 8 | 8.02 | -1.35% | 9,133 | 7,373,213 |
| 2024-08-22 | 8.3 | 8.31 | 8.12 | 8.13 | -1.33% | 6,369 | 5,218,765 |
| 2024-08-21 | 8.29 | 8.32 | 8.2 | 8.24 | -0.12% | 5,766 | 4,765,085 |
| 2024-08-20 | 8.49 | 8.5 | 8.25 | 8.25 | -2.6% | 13,584 | 11,305,739 |
| 2024-08-19 | 8.56 | 8.58 | 8.43 | 8.47 | -0.82% | 7,284 | 6,189,961 |
| 2024-08-16 | 8.52 | 8.58 | 8.5 | 8.54 | +0.12% | 6,706 | 5,722,775 |
| 2024-08-15 | 8.53 | 8.56 | 8.44 | 8.53 | -0.12% | 8,726 | 7,430,991 |
| 2024-08-14 | 8.56 | 8.58 | 8.5 | 8.54 | 0% | 6,907 | 5,895,332 |
| 2024-08-13 | 8.57 | 8.58 | 8.43 | 8.54 | -0.23% | 8,536 | 7,253,364 |
| 2024-08-12 | 8.47 | 8.56 | 8.4 | 8.56 | +0.71% | 8,806 | 7,500,931 |
| 2024-08-09 | 8.54 | 8.6 | 8.47 | 8.5 | +0.12% | 9,652 | 8,231,417 |
| 2024-08-08 | 8.42 | 8.53 | 8.38 | 8.49 | +0.12% | 9,050 | 7,665,701 |
| 2024-08-07 | 8.42 | 8.49 | 8.38 | 8.48 | +0.59% | 7,036 | 5,948,345 |
| 2024-08-06 | 8.39 | 8.45 | 8.34 | 8.43 | +1.32% | 11,554 | 9,704,115 |
| 2024-08-05 | 8.45 | 8.57 | 8.31 | 8.32 | -1.77% | 11,115 | 9,366,164 |
| 2024-08-02 | 8.55 | 8.63 | 8.47 | 8.47 | -1.4% | 11,628 | 9,950,703 |
| 2024-08-01 | 8.53 | 8.6 | 8.45 | 8.59 | +0.7% | 16,171 | 13,858,289 |
| 2024-07-31 | 8.36 | 8.56 | 8.35 | 8.53 | +2.28% | 19,742 | 16,745,742 |
| 2024-07-30 | 8.25 | 8.39 | 8.25 | 8.34 | -0.36% | 17,471 | 14,557,023 |
| 2024-07-29 | 8.37 | 8.38 | 8.22 | 8.37 | -0.48% | 22,527 | 18,697,895 |
| 2024-07-26 | 8.14 | 8.87 | 8.11 | 8.41 | +4.34% | 42,808 | 36,523,779 |
| 2024-07-25 | 7.93 | 8.1 | 7.85 | 8.06 | +1.64% | 6,431 | 5,130,959 |
| 2024-07-24 | 8.06 | 8.14 | 7.9 | 7.93 | -2.34% | 11,923 | 9,538,617 |
| 2024-07-23 | 8.36 | 8.37 | 8.1 | 8.12 | -2.64% | 10,858 | 8,905,047 |
| 2024-07-22 | 8.26 | 8.35 | 8.23 | 8.34 | +0.85% | 7,501 | 6,223,576 |
| 2024-07-19 | 8.22 | 8.32 | 8.11 | 8.27 | +0.61% | 6,181 | 5,101,863 |
| 2024-07-18 | 8.16 | 8.27 | 8.02 | 8.22 | +0.24% | 8,873 | 7,241,176 |
| 2024-07-17 | 8.44 | 8.44 | 8.2 | 8.2 | -2.84% | 11,112 | 9,216,813 |
| 2024-07-16 | 8.41 | 8.57 | 8.3 | 8.44 | -0.35% | 10,466 | 8,802,285 |
| 2024-07-15 | 8.65 | 8.66 | 8.43 | 8.47 | -2.08% | 11,269 | 9,570,508 |
| 2024-07-12 | 8.59 | 8.66 | 8.5 | 8.65 | +0.58% | 18,323 | 15,761,623 |
| 2024-07-11 | 8.46 | 8.6 | 8.46 | 8.6 | +2.26% | 18,130 | 15,493,506 |
| 2024-07-10 | 8.51 | 8.57 | 8.36 | 8.41 | -1.87% | 18,831 | 15,948,628 |
| 2024-07-09 | 8.54 | 8.65 | 8.32 | 8.57 | -1.15% | 37,158 | 31,497,706 |
| 2024-07-08 | 8.38 | 8.98 | 8.25 | 8.67 | +2.48% | 42,729 | 36,966,014 |
| 2024-07-05 | 8.32 | 8.65 | 8.24 | 8.46 | +1.68% | 16,752 | 14,200,991 |
| 2024-07-04 | 8.55 | 8.57 | 8.32 | 8.32 | -2.35% | 8,571 | 7,204,885 |
| 2024-07-03 | 8.68 | 8.72 | 8.49 | 8.52 | -1.16% | 8,743 | 7,482,597 |
| 2024-07-02 | 8.55 | 8.64 | 8.47 | 8.62 | +1.06% | 12,212 | 10,481,698 |
| 2024-07-01 | 8.42 | 8.55 | 8.37 | 8.53 | +0.12% | 14,457 | 12,242,651 |
| 2024-06-28 | 8.39 | 8.74 | 8.31 | 8.52 | +1.31% | 22,361 | 19,202,637 |
| 2024-06-27 | 8.69 | 8.82 | 8.41 | 8.41 | -3.78% | 31,053 | 26,686,640 |
| 2024-06-26 | 8.25 | 8.78 | 8.2 | 8.74 | +6.2% | 30,276 | 25,792,885 |
| 2024-06-25 | 8.12 | 8.34 | 8.09 | 8.23 | +1.86% | 15,781 | 13,001,663 |
| 2024-06-24 | 8.32 | 8.4 | 8.06 | 8.08 | -3.46% | 19,245 | 15,717,935 |
| 2024-06-21 | 8.49 | 8.53 | 8.36 | 8.37 | -1.53% | 12,559 | 10,589,130 |
| 2024-06-20 | 8.73 | 8.76 | 8.48 | 8.5 | -2.52% | 14,175 | 12,164,144 |
| 2024-06-19 | 8.66 | 8.78 | 8.65 | 8.72 | +0.35% | 12,257 | 10,693,987 |
| 2024-06-18 | 8.58 | 8.73 | 8.51 | 8.69 | +1.05% | 16,379 | 14,142,810 |
| 2024-06-17 | 8.8 | 8.8 | 8.57 | 8.6 | -1.04% | 12,915 | 11,139,462 |
| 2024-06-14 | 8.69 | 8.76 | 8.57 | 8.69 | 0% | 11,462 | 9,934,580 |
| 2024-06-13 | 8.76 | 8.81 | 8.66 | 8.69 | -1.03% | 12,799 | 11,146,596 |
| 2024-06-12 | 8.6 | 8.86 | 8.6 | 8.78 | +2.21% | 23,233 | 20,354,217 |
| 2024-06-11 | 8.49 | 8.6 | 8.31 | 8.59 | +2.14% | 16,998 | 14,387,416 |
| 2024-06-07 | 8.31 | 8.43 | 8.23 | 8.41 | +2.44% | 15,903 | 13,265,638 |
| 2024-06-06 | 8.56 | 8.68 | 8.14 | 8.21 | -4.09% | 30,729 | 25,575,729 |
| 2024-06-05 | 8.74 | 8.77 | 8.56 | 8.56 | -2.06% | 16,308 | 14,147,033 |
| 2024-06-04 | 8.98 | 8.98 | 8.61 | 8.74 | -2.46% | 27,467 | 23,997,374 |
| 2024-06-03 | 9.04 | 9.1 | 8.85 | 8.96 | -1.1% | 31,848 | 28,542,759 |
| 2024-05-31 | 9.14 | 9.21 | 9.02 | 9.06 | -1.63% | 27,875 | 25,341,445 |
| 2024-05-30 | 9.12 | 9.36 | 9.1 | 9.21 | +0.44% | 30,641 | 28,351,193 |
| 2024-05-29 | 9.03 | 9.25 | 9 | 9.17 | +1.33% | 25,556 | 23,348,419 |
| 2024-05-28 | 9.09 | 9.21 | 9.03 | 9.05 | -1.09% | 17,985 | 16,355,715 |
| 2024-05-27 | 9.14 | 9.15 | 8.93 | 9.15 | +1.22% | 23,032 | 20,884,181 |
| 2024-05-24 | 9.01 | 9.15 | 9.01 | 9.04 | -0.11% | 22,324 | 20,256,469 |
| 2024-05-23 | 9.15 | 9.25 | 9.02 | 9.05 | -1.95% | 33,174 | 30,216,548 |
| 2024-05-22 | 9.23 | 9.4 | 9.21 | 9.23 | -0.11% | 31,936 | 29,620,146 |
| 2024-05-21 | 9.41 | 9.53 | 9.2 | 9.24 | -3.14% | 44,391 | 41,434,778 |
| 2024-05-20 | 9.5 | 9.65 | 9.43 | 9.54 | +0.1% | 39,147 | 37,344,166 |
| 2024-05-17 | 9.6 | 9.62 | 9.43 | 9.53 | -0.42% | 31,546 | 29,988,664 |
| 2024-05-16 | 9.4 | 9.6 | 9.35 | 9.57 | +1.27% | 43,121 | 40,823,868 |
| 2024-05-15 | 9.4 | 9.61 | 9.37 | 9.45 | -0.53% | 41,862 | 39,737,782 |
| 2024-05-14 | 9.63 | 9.67 | 9.4 | 9.5 | -1.96% | 54,134 | 51,609,438 |
| 2024-05-13 | 9.33 | 9.7 | 9.16 | 9.69 | +2.43% | 74,579 | 70,943,691 |
| 2024-05-10 | 9.7 | 9.73 | 9.39 | 9.46 | -2.47% | 72,677 | 68,929,771 |
| 2024-05-09 | 9.6 | 9.74 | 9.51 | 9.7 | +0.21% | 85,275 | 82,219,867 |
| 2024-05-08 | 9.86 | 9.98 | 9.6 | 9.68 | -4.44% | 152,660 | 149,045,568 |
| 2024-05-07 | 10.78 | 10.78 | 9.85 | 10.13 | -6.03% | 264,132 | 268,476,188 |
| 2024-05-06 | 10.78 | 10.78 | 10.1 | 10.78 | +10% | 214,454 | 230,663,849 |
| 2024-04-30 | 8.9 | 9.8 | 8.73 | 9.8 | +9.99% | 127,062 | 121,457,568 |
| 2024-04-29 | 8.58 | 8.91 | 8.57 | 8.91 | +2.89% | 48,443 | 42,600,018 |
| 2024-04-26 | 8.64 | 8.75 | 8.51 | 8.66 | -0.23% | 44,460 | 38,476,466 |
| 2024-04-25 | 8.58 | 8.75 | 8.46 | 8.68 | +0.7% | 47,143 | 40,524,877 |
| 2024-04-24 | 8.66 | 8.8 | 8.37 | 8.62 | -1.37% | 71,143 | 60,776,407 |
| 2024-04-23 | 8.32 | 9 | 8.24 | 8.74 | +2.82% | 97,492 | 83,241,295 |
| 2024-04-22 | 8.8 | 9.33 | 8.38 | 8.5 | -0.82% | 104,731 | 92,159,642 |
| 2024-04-19 | 9.21 | 9.33 | 8.49 | 8.57 | -5.3% | 150,756 | 133,796,056 |
| 2024-04-18 | 8.29 | 9.05 | 8.23 | 9.05 | +9.96% | 183,697 | 164,170,865 |
| 2024-04-17 | 7.71 | 8.23 | 7.65 | 8.23 | +10.03% | 22,920 | 18,326,675 |
| 2024-04-16 | 8.05 | 8.05 | 7.4 | 7.48 | -7.77% | 29,064 | 22,000,993 |
| 2024-04-15 | 8.68 | 8.78 | 8 | 8.11 | -7.53% | 32,173 | 26,895,231 |
| 2024-04-12 | 8.69 | 9.1 | 8.67 | 8.77 | +1.98% | 34,032 | 30,271,111 |
| 2024-04-11 | 8.5 | 8.7 | 8.33 | 8.6 | +1.3% | 13,949 | 11,967,862 |
| 2024-04-10 | 8.8 | 8.87 | 8.43 | 8.49 | -3.41% | 18,272 | 15,651,519 |
| 2024-04-09 | 8.65 | 8.8 | 8.63 | 8.79 | +1.74% | 13,173 | 11,496,172 |
| 2024-04-08 | 8.9 | 8.95 | 8.61 | 8.64 | -3.25% | 19,704 | 17,258,030 |
| 2024-04-03 | 8.96 | 9.01 | 8.82 | 8.93 | -0.89% | 18,084 | 16,107,573 |
| 2024-04-02 | 9.06 | 9.07 | 8.9 | 9.01 | +0.56% | 25,616 | 23,048,628 |
| 2024-04-01 | 8.96 | 8.98 | 8.86 | 8.96 | +0.45% | 23,266 | 20,779,728 |
| 2024-03-29 | 8.77 | 8.92 | 8.71 | 8.92 | +2.06% | 27,976 | 24,820,629 |
| 2024-03-28 | 8.6 | 8.82 | 8.59 | 8.74 | +1.75% | 22,074 | 19,317,575 |
| 2024-03-27 | 8.76 | 8.84 | 8.59 | 8.59 | -2.83% | 17,938 | 15,640,619 |
| 2024-03-26 | 8.56 | 8.84 | 8.56 | 8.84 | +2.2% | 25,151 | 21,946,862 |
| 2024-03-25 | 8.93 | 9.03 | 8.63 | 8.65 | -2.59% | 26,882 | 23,758,160 |
| 2024-03-22 | 8.87 | 8.95 | 8.68 | 8.88 | +0.34% | 27,606 | 24,341,076 |
| 2024-03-21 | 9.08 | 9.1 | 8.8 | 8.85 | -2.96% | 38,905 | 34,681,751 |
| 2024-03-20 | 8.87 | 9.2 | 8.83 | 9.12 | +3.4% | 47,517 | 42,925,203 |
| 2024-03-19 | 8.89 | 8.91 | 8.78 | 8.82 | -0.45% | 33,886 | 29,948,536 |
| 2024-03-18 | 8.72 | 8.86 | 8.64 | 8.86 | +2.19% | 48,167 | 42,210,429 |
| 2024-03-15 | 8.69 | 8.72 | 8.55 | 8.67 | -1.37% | 46,804 | 40,334,739 |
| 2024-03-14 | 8.8 | 8.94 | 8.69 | 8.79 | -3.83% | 69,696 | 61,165,489 |
| 2024-03-13 | 9 | 9.87 | 9 | 9.14 | +1.9% | 133,446 | 124,660,076 |
| 2024-03-12 | 8.18 | 8.97 | 8.16 | 8.97 | +10.06% | 29,862 | 26,220,904 |
| 2024-03-11 | 7.99 | 8.16 | 7.97 | 8.15 | +2% | 13,095 | 10,586,961 |
| 2024-03-08 | 7.91 | 8.01 | 7.84 | 7.99 | +1.4% | 12,591 | 9,974,721 |
| 2024-03-07 | 7.93 | 8.04 | 7.82 | 7.88 | -0.38% | 12,010 | 9,542,713 |
| 2024-03-06 | 7.88 | 7.99 | 7.76 | 7.91 | +0.38% | 16,236 | 12,807,285 |
| 2024-03-05 | 8.12 | 8.16 | 7.85 | 7.88 | -2.6% | 14,667 | 11,662,400 |
| 2024-03-04 | 8.19 | 8.2 | 8 | 8.09 | -1.1% | 13,521 | 10,938,675 |
| 2024-03-01 | 8.09 | 8.19 | 7.98 | 8.18 | +2.12% | 16,204 | 13,088,333 |
| 2024-02-29 | 7.76 | 8.11 | 7.62 | 8.01 | +2.69% | 25,085 | 19,988,569 |
| 2024-02-28 | 8.65 | 8.84 | 7.78 | 7.8 | -9.72% | 34,122 | 28,187,354 |
| 2024-02-27 | 8.38 | 8.64 | 8.32 | 8.64 | +2.98% | 13,671 | 11,651,062 |
| 2024-02-26 | 8.32 | 8.56 | 8.22 | 8.39 | +2.44% | 19,343 | 16,251,750 |
| 2024-02-23 | 7.98 | 8.19 | 7.85 | 8.19 | +3.41% | 14,893 | 11,948,885 |
| 2024-02-22 | 7.88 | 7.92 | 7.71 | 7.92 | +1.54% | 22,062 | 17,305,516 |
| 2024-02-21 | 7.54 | 7.99 | 7.51 | 7.8 | +1.96% | 16,847 | 13,258,792 |
| 2024-02-20 | 7.59 | 7.65 | 7.43 | 7.65 | +1.19% | 11,476 | 8,691,477 |
| 2024-02-19 | 7.3 | 7.68 | 7.3 | 7.56 | +6.03% | 20,057 | 15,075,457 |
| 2024-02-08 | 6.6 | 7.25 | 6.53 | 7.13 | +7.38% | 24,714 | 17,064,183 |
| 2024-02-07 | 7.04 | 7.24 | 6.4 | 6.64 | -6.48% | 29,441 | 19,751,260 |
| 2024-02-06 | 6.86 | 7.49 | 6.42 | 7.1 | +0.14% | 25,737 | 17,631,955 |
| 2024-02-05 | 7.82 | 7.89 | 7.09 | 7.09 | -10.03% | 25,469 | 18,316,229 |
| 2024-02-02 | 8.39 | 8.55 | 7.57 | 7.88 | -5.63% | 18,542 | 14,803,481 |
| 2024-02-01 | 8.52 | 8.55 | 8.07 | 8.35 | -2.45% | 18,461 | 15,333,410 |
| 2024-01-31 | 9.1 | 9.1 | 8.43 | 8.56 | -6.04% | 22,868 | 19,951,564 |
| 2024-01-30 | 9.3 | 9.39 | 9.02 | 9.11 | -3.29% | 13,698 | 12,584,392 |
| 2024-01-29 | 9.91 | 10.04 | 9.42 | 9.42 | -5.23% | 13,874 | 13,316,352 |
| 2024-01-26 | 9.96 | 10.03 | 9.84 | 9.94 | +0.91% | 14,523 | 14,436,984 |
| 2024-01-25 | 9.36 | 9.87 | 9.31 | 9.85 | +6.14% | 18,080 | 17,373,112 |
| 2024-01-24 | 9.18 | 9.38 | 8.96 | 9.28 | +1.09% | 20,055 | 18,446,813 |
| 2024-01-23 | 9.43 | 9.49 | 9 | 9.18 | -3.37% | 32,387 | 29,657,112 |
| 2024-01-22 | 10.07 | 10.14 | 9.4 | 9.5 | -5.94% | 27,027 | 26,318,139 |
| 2024-01-19 | 10.31 | 10.36 | 10.08 | 10.1 | -2.04% | 13,532 | 13,773,536 |
| 2024-01-18 | 10.35 | 10.39 | 10.02 | 10.31 | -0.87% | 20,405 | 20,781,088 |
| 2024-01-17 | 10.52 | 10.59 | 10.38 | 10.4 | -1.14% | 15,272 | 16,065,631 |
| 2024-01-16 | 10.49 | 10.55 | 10.35 | 10.52 | +0.29% | 11,317 | 11,842,497 |
| 2024-01-15 | 10.58 | 10.58 | 10.43 | 10.49 | -0.57% | 9,509 | 9,985,653 |
| 2024-01-12 | 10.56 | 10.65 | 10.51 | 10.55 | +0.29% | 12,025 | 12,724,983 |
| 2024-01-11 | 10.45 | 10.55 | 10.37 | 10.52 | +0.86% | 10,885 | 11,416,230 |
| 2024-01-10 | 10.45 | 10.55 | 10.3 | 10.43 | -0.19% | 12,004 | 12,536,839 |
| 2024-01-09 | 10.3 | 10.54 | 10.3 | 10.45 | +1.46% | 12,146 | 12,662,914 |
| 2024-01-08 | 10.46 | 10.5 | 10.3 | 10.3 | -2.18% | 10,338 | 10,755,092 |
| 2024-01-05 | 10.61 | 10.77 | 10.47 | 10.53 | -0.75% | 12,751 | 13,549,101 |
| 2024-01-04 | 10.54 | 10.73 | 10.53 | 10.61 | +0.28% | 13,587 | 14,454,745 |
| 2024-01-03 | 10.63 | 10.71 | 10.52 | 10.58 | -0.94% | 13,672 | 14,498,824 |
| 2024-01-02 | 10.39 | 10.77 | 10.34 | 10.68 | +3.29% | 27,496 | 29,245,217 |
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：