股票概览
9.06
-1.84%
-0.17
9.21
开盘价
9.25
最高价
9.04
最低价
60,941
成交量
数据更新至: 2024-12-31
技术指标
9.14
MA5 (5日均线)
9.20
MA10 (10日均线)
9.49
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 | 9.21 | 9.25 | 9.04 | 9.06 | -1.84% | 60,941 | 55,720,404 |
| 2024-12-30 | 9.23 | 9.32 | 9.15 | 9.23 | -0.11% | 53,614 | 49,598,484 |
| 2024-12-27 | 9.17 | 9.27 | 9.12 | 9.24 | +1.43% | 64,110 | 59,158,057 |
| 2024-12-26 | 9.1 | 9.17 | 9.08 | 9.11 | +0.33% | 51,667 | 47,165,361 |
| 2024-12-25 | 9.18 | 9.19 | 9.01 | 9.08 | -1.2% | 65,968 | 59,871,064 |
| 2024-12-24 | 9.1 | 9.25 | 9.09 | 9.19 | +1.77% | 57,219 | 52,509,699 |
| 2024-12-23 | 9.31 | 9.32 | 9.01 | 9.03 | -2.9% | 97,847 | 89,454,779 |
| 2024-12-20 | 9.35 | 9.44 | 9.28 | 9.3 | -0.53% | 84,610 | 79,134,963 |
| 2024-12-19 | 9.31 | 9.4 | 9.24 | 9.35 | -0.32% | 74,657 | 69,589,455 |
| 2024-12-18 | 9.42 | 9.51 | 9.32 | 9.38 | +0.43% | 68,609 | 64,616,251 |
| 2024-12-17 | 9.7 | 9.76 | 9.31 | 9.34 | -4.01% | 123,706 | 117,124,572 |
| 2024-12-16 | 9.81 | 9.88 | 9.67 | 9.73 | -0.82% | 101,531 | 99,243,452 |
| 2024-12-13 | 10.05 | 10.06 | 9.79 | 9.81 | -3.25% | 145,138 | 143,990,414 |
| 2024-12-12 | 10.03 | 10.14 | 9.93 | 10.14 | +1.81% | 176,612 | 177,422,289 |
| 2024-12-11 | 9.81 | 10.09 | 9.81 | 9.96 | +1.53% | 140,475 | 139,856,902 |
| 2024-12-10 | 10.18 | 10.24 | 9.8 | 9.81 | -0.91% | 170,103 | 169,414,411 |
| 2024-12-09 | 9.98 | 10.05 | 9.82 | 9.9 | -1.1% | 174,159 | 172,861,066 |
| 2024-12-06 | 9.85 | 10.09 | 9.77 | 10.01 | +3.95% | 268,028 | 266,661,761 |
| 2024-12-05 | 9.54 | 9.66 | 9.5 | 9.63 | +1.16% | 78,700 | 75,500,566 |
| 2024-12-04 | 9.74 | 9.74 | 9.49 | 9.52 | -2.56% | 113,663 | 109,127,818 |
| 2024-12-03 | 9.85 | 9.86 | 9.67 | 9.77 | -0.51% | 105,794 | 103,043,690 |
| 2024-12-02 | 9.9 | 9.9 | 9.78 | 9.82 | -0.1% | 138,367 | 135,955,686 |
| 2024-11-29 | 9.73 | 9.86 | 9.61 | 9.83 | +1.13% | 139,364 | 136,183,034 |
| 2024-11-28 | 9.66 | 9.83 | 9.62 | 9.72 | +1.14% | 169,765 | 165,723,760 |
| 2024-11-27 | 9.5 | 9.62 | 9.25 | 9.61 | +0.95% | 109,350 | 103,069,558 |
| 2024-11-26 | 9.6 | 9.8 | 9.47 | 9.52 | -0.83% | 89,535 | 86,131,283 |
| 2024-11-25 | 9.4 | 9.68 | 9.31 | 9.6 | +2.02% | 116,090 | 110,221,248 |
| 2024-11-22 | 9.7 | 9.8 | 9.4 | 9.41 | -2.89% | 128,948 | 124,305,405 |
| 2024-11-21 | 9.76 | 9.81 | 9.6 | 9.69 | -1.12% | 125,453 | 121,649,768 |
| 2024-11-20 | 9.52 | 9.83 | 9.48 | 9.8 | +2.08% | 154,595 | 150,661,212 |
| 2024-11-19 | 9.44 | 9.68 | 9.34 | 9.6 | +2.78% | 151,924 | 144,601,513 |
| 2024-11-18 | 9.53 | 9.56 | 9.26 | 9.34 | +0.43% | 129,664 | 121,656,139 |
| 2024-11-15 | 9.55 | 9.71 | 9.29 | 9.3 | -2.62% | 112,945 | 107,488,476 |
| 2024-11-14 | 9.84 | 9.87 | 9.51 | 9.55 | -2.85% | 112,718 | 109,156,312 |
| 2024-11-13 | 9.78 | 9.96 | 9.66 | 9.83 | +0.31% | 135,098 | 132,493,658 |
| 2024-11-12 | 10 | 10.2 | 9.75 | 9.8 | -1.31% | 208,023 | 207,777,933 |
| 2024-11-11 | 9.87 | 9.94 | 9.76 | 9.93 | +0.81% | 156,449 | 153,996,366 |
| 2024-11-08 | 10.02 | 10.16 | 9.79 | 9.85 | -1.5% | 269,087 | 267,406,858 |
| 2024-11-07 | 9.79 | 10.03 | 9.67 | 10 | +1.21% | 330,994 | 327,013,803 |
| 2024-11-06 | 9.49 | 10.21 | 9.44 | 9.88 | +6.47% | 554,631 | 551,003,949 |
| 2024-11-05 | 9.14 | 9.28 | 9.1 | 9.28 | +1.42% | 137,019 | 126,101,221 |
| 2024-11-04 | 9 | 9.16 | 8.95 | 9.15 | +1.89% | 88,895 | 80,845,489 |
| 2024-11-01 | 9.38 | 9.41 | 8.96 | 8.98 | -4.26% | 170,035 | 154,864,193 |
| 2024-10-31 | 9.22 | 9.61 | 9.22 | 9.38 | +1.85% | 156,182 | 146,778,837 |
| 2024-10-30 | 9.1 | 9.27 | 9.08 | 9.21 | +0.22% | 102,292 | 93,865,280 |
| 2024-10-29 | 9.48 | 9.52 | 9.17 | 9.19 | -3.06% | 128,485 | 119,386,130 |
| 2024-10-28 | 9.35 | 9.51 | 9.35 | 9.48 | +1.17% | 124,992 | 118,252,721 |
| 2024-10-25 | 9.25 | 9.4 | 9.25 | 9.37 | +1.63% | 109,171 | 102,116,355 |
| 2024-10-24 | 9.36 | 9.36 | 9.18 | 9.22 | -1.5% | 104,570 | 96,716,088 |
| 2024-10-23 | 9.48 | 9.5 | 9.32 | 9.36 | -2.19% | 225,118 | 211,646,701 |
| 2024-10-22 | 9.21 | 9.59 | 9.11 | 9.57 | +4.36% | 313,376 | 292,973,255 |
| 2024-10-21 | 9.13 | 9.26 | 9.08 | 9.17 | +0.99% | 199,581 | 182,827,739 |
| 2024-10-18 | 8.96 | 9.2 | 8.8 | 9.08 | +0.67% | 215,121 | 193,859,758 |
| 2024-10-17 | 9.06 | 9.29 | 8.94 | 9.02 | +0.33% | 188,506 | 171,143,451 |
| 2024-10-16 | 8.77 | 9.18 | 8.74 | 8.99 | +1.7% | 97,534 | 87,313,068 |
| 2024-10-15 | 9.01 | 9.08 | 8.83 | 8.84 | -2.1% | 99,702 | 89,255,965 |
| 2024-10-14 | 8.8 | 9.03 | 8.77 | 9.03 | +3.08% | 101,565 | 90,637,774 |
| 2024-10-11 | 9.08 | 9.09 | 8.68 | 8.76 | -3.84% | 118,924 | 105,475,762 |
| 2024-10-10 | 8.93 | 9.39 | 8.82 | 9.11 | +2.47% | 195,586 | 178,793,126 |
| 2024-10-09 | 9.4 | 9.45 | 8.87 | 8.89 | -8.54% | 243,233 | 222,866,984 |
| 2024-10-08 | 10.25 | 10.25 | 9.18 | 9.72 | +4.07% | 361,534 | 351,971,498 |
| 2024-09-30 | 8.97 | 9.41 | 8.73 | 9.34 | +8.23% | 283,364 | 257,595,934 |
| 2024-09-27 | 8.53 | 8.65 | 8.39 | 8.63 | +3.48% | 120,609 | 103,047,225 |
| 2024-09-26 | 8.05 | 8.34 | 8.02 | 8.34 | +3.35% | 102,868 | 84,511,614 |
| 2024-09-25 | 7.97 | 8.23 | 7.97 | 8.07 | +1.64% | 120,883 | 98,373,026 |
| 2024-09-24 | 7.71 | 7.95 | 7.69 | 7.94 | +3.52% | 84,922 | 66,612,651 |
| 2024-09-23 | 7.68 | 7.71 | 7.62 | 7.67 | -0.13% | 28,328 | 21,730,014 |
| 2024-09-20 | 7.71 | 7.72 | 7.64 | 7.68 | -0.26% | 31,648 | 24,292,621 |
| 2024-09-19 | 7.56 | 7.75 | 7.55 | 7.7 | +2.26% | 55,592 | 42,666,853 |
| 2024-09-18 | 7.57 | 7.58 | 7.38 | 7.53 | -0.26% | 39,966 | 29,887,505 |
| 2024-09-13 | 7.67 | 7.71 | 7.55 | 7.55 | -1.56% | 42,933 | 32,759,545 |
| 2024-09-12 | 7.67 | 7.78 | 7.66 | 7.67 | +0.13% | 34,019 | 26,249,735 |
| 2024-09-11 | 7.73 | 7.77 | 7.64 | 7.66 | -1.67% | 40,651 | 31,305,437 |
| 2024-09-10 | 7.78 | 7.82 | 7.64 | 7.79 | 0% | 49,785 | 38,513,195 |
| 2024-09-09 | 7.87 | 7.88 | 7.71 | 7.79 | -2.01% | 73,609 | 57,309,631 |
| 2024-09-06 | 7.89 | 8.3 | 7.87 | 7.95 | +0.38% | 104,439 | 84,204,766 |
| 2024-09-05 | 7.84 | 7.94 | 7.84 | 7.92 | +1.02% | 38,404 | 30,351,643 |
| 2024-09-04 | 7.87 | 7.94 | 7.83 | 7.84 | -1.13% | 37,918 | 29,908,781 |
| 2024-09-03 | 7.9 | 7.99 | 7.89 | 7.93 | +0.25% | 35,085 | 27,820,719 |
| 2024-09-02 | 8.05 | 8.1 | 7.91 | 7.91 | -1.86% | 55,449 | 44,396,660 |
| 2024-08-30 | 7.96 | 8.19 | 7.91 | 8.06 | +1.26% | 83,615 | 67,415,630 |
| 2024-08-29 | 7.96 | 8.03 | 7.84 | 7.96 | +0.25% | 61,429 | 48,871,848 |
| 2024-08-28 | 7.92 | 8.05 | 7.88 | 7.94 | -0.87% | 63,839 | 50,736,273 |
| 2024-08-27 | 7.9 | 8.06 | 7.84 | 8.01 | +1.01% | 91,197 | 72,589,879 |
| 2024-08-26 | 7.75 | 7.98 | 7.75 | 7.93 | +2.72% | 67,360 | 53,187,464 |
| 2024-08-23 | 7.66 | 7.76 | 7.63 | 7.72 | +0.26% | 47,770 | 36,703,593 |
| 2024-08-22 | 7.86 | 7.89 | 7.67 | 7.7 | -2.04% | 62,683 | 48,591,016 |
| 2024-08-21 | 7.94 | 7.97 | 7.85 | 7.86 | -1.01% | 39,310 | 31,025,752 |
| 2024-08-20 | 8.24 | 8.24 | 7.85 | 7.94 | -3.41% | 97,368 | 77,692,559 |
| 2024-08-19 | 8.18 | 8.3 | 8.15 | 8.22 | +0.37% | 55,489 | 45,681,072 |
| 2024-08-16 | 8.57 | 8.6 | 8.17 | 8.19 | -4.32% | 129,480 | 108,013,764 |
| 2024-08-15 | 8.45 | 8.73 | 8.36 | 8.56 | +0.59% | 101,449 | 86,349,842 |
| 2024-08-14 | 8.58 | 8.79 | 8.49 | 8.51 | +0.12% | 108,571 | 93,425,093 |
| 2024-08-13 | 8.39 | 8.52 | 8.36 | 8.5 | +1.19% | 60,383 | 51,086,496 |
| 2024-08-12 | 8.56 | 8.59 | 8.36 | 8.4 | -2.1% | 88,447 | 74,539,897 |
| 2024-08-09 | 8.59 | 8.77 | 8.58 | 8.58 | 0% | 85,368 | 73,971,427 |
| 2024-08-08 | 8.65 | 8.7 | 8.47 | 8.58 | -0.58% | 80,039 | 68,639,168 |
| 2024-08-07 | 8.61 | 8.78 | 8.52 | 8.63 | +0.47% | 101,557 | 87,708,545 |
| 2024-08-06 | 8.7 | 8.7 | 8.44 | 8.59 | +0.35% | 115,725 | 98,972,474 |
| 2024-08-05 | 8.68 | 8.84 | 8.54 | 8.56 | -1.72% | 172,617 | 149,986,758 |
| 2024-08-02 | 8.5 | 8.87 | 8.43 | 8.71 | +1.63% | 199,685 | 173,784,672 |
| 2024-08-01 | 8.66 | 8.7 | 8.53 | 8.57 | +0.59% | 136,965 | 117,881,522 |
| 2024-07-31 | 8.22 | 8.57 | 8.2 | 8.52 | +4.03% | 158,495 | 133,012,541 |
| 2024-07-30 | 8.08 | 8.32 | 8.05 | 8.19 | +1.36% | 104,447 | 85,507,562 |
| 2024-07-29 | 8.13 | 8.15 | 7.99 | 8.08 | -0.25% | 85,483 | 68,884,449 |
| 2024-07-26 | 7.93 | 8.11 | 7.9 | 8.1 | +2.14% | 61,301 | 49,363,124 |
| 2024-07-25 | 7.85 | 8.01 | 7.82 | 7.93 | +0.89% | 52,800 | 41,856,373 |
| 2024-07-24 | 7.88 | 7.99 | 7.86 | 7.86 | -1.01% | 56,184 | 44,479,051 |
| 2024-07-23 | 8.1 | 8.2 | 7.93 | 7.94 | -1.85% | 75,720 | 60,974,087 |
| 2024-07-22 | 8.15 | 8.18 | 8.06 | 8.09 | -1.1% | 74,843 | 60,617,044 |
| 2024-07-19 | 8.26 | 8.37 | 8.14 | 8.18 | -1.45% | 90,409 | 74,369,928 |
| 2024-07-18 | 8.27 | 8.34 | 8.15 | 8.3 | +0.12% | 75,107 | 61,976,886 |
| 2024-07-17 | 8.5 | 8.54 | 8.29 | 8.29 | -2.13% | 56,060 | 47,028,530 |
| 2024-07-16 | 8.53 | 8.53 | 8.39 | 8.47 | -0.94% | 64,565 | 54,500,658 |
| 2024-07-15 | 8.7 | 8.7 | 8.48 | 8.55 | -1.84% | 64,303 | 55,029,525 |
| 2024-07-12 | 8.72 | 8.86 | 8.66 | 8.71 | -0.23% | 86,796 | 75,893,640 |
| 2024-07-11 | 8.58 | 8.74 | 8.53 | 8.73 | +3.19% | 104,418 | 90,230,166 |
| 2024-07-10 | 8.49 | 8.64 | 8.43 | 8.46 | -0.7% | 77,221 | 65,784,154 |
| 2024-07-09 | 8.36 | 8.55 | 8.16 | 8.52 | +1.91% | 110,643 | 92,611,322 |
| 2024-07-08 | 8.59 | 8.59 | 8.33 | 8.36 | -3.02% | 85,423 | 71,807,933 |
| 2024-07-05 | 8.59 | 8.64 | 8.42 | 8.62 | -3.04% | 80,700 | 68,731,318 |
| 2024-07-04 | 9.16 | 9.16 | 8.86 | 8.89 | -1.77% | 85,748 | 76,908,427 |
| 2024-07-03 | 9.18 | 9.2 | 9.03 | 9.05 | -1.09% | 62,669 | 56,879,298 |
| 2024-07-02 | 9.33 | 9.34 | 9.12 | 9.15 | -1.82% | 111,269 | 102,276,488 |
| 2024-07-01 | 9.2 | 9.38 | 9.17 | 9.32 | +1.41% | 88,264 | 81,952,509 |
| 2024-06-28 | 9.04 | 9.37 | 9.04 | 9.19 | +1.77% | 120,654 | 111,316,044 |
| 2024-06-27 | 9.14 | 9.17 | 9.01 | 9.03 | -1.2% | 94,433 | 85,736,148 |
| 2024-06-26 | 8.9 | 9.19 | 8.78 | 9.14 | +2.24% | 129,025 | 116,056,883 |
| 2024-06-25 | 8.91 | 9.06 | 8.84 | 8.94 | +0.45% | 107,063 | 95,753,190 |
| 2024-06-24 | 9.25 | 9.38 | 8.88 | 8.9 | -5.22% | 178,828 | 161,950,773 |
| 2024-06-21 | 9.19 | 9.47 | 9.13 | 9.39 | +2.85% | 170,834 | 159,962,912 |
| 2024-06-20 | 9.72 | 9.75 | 9.13 | 9.13 | -5.97% | 258,595 | 242,116,582 |
| 2024-06-19 | 9.43 | 9.83 | 9.43 | 9.71 | +3.19% | 310,315 | 300,411,869 |
| 2024-06-18 | 9.29 | 9.44 | 9.26 | 9.41 | +1.29% | 136,072 | 127,475,482 |
| 2024-06-17 | 9.43 | 9.46 | 9.26 | 9.29 | -1.59% | 118,340 | 110,397,520 |
| 2024-06-14 | 9.28 | 9.44 | 9.24 | 9.44 | +1.18% | 74,527 | 69,750,593 |
| 2024-06-13 | 9.46 | 9.49 | 9.24 | 9.33 | -1.48% | 102,328 | 95,642,502 |
| 2024-06-12 | 9.46 | 9.51 | 9.38 | 9.47 | +0.32% | 98,768 | 93,396,173 |
| 2024-06-11 | 9.4 | 9.49 | 9.25 | 9.44 | -0.21% | 105,374 | 98,982,509 |
| 2024-06-07 | 9.5 | 9.6 | 9.36 | 9.46 | +0.53% | 124,459 | 117,501,651 |
| 2024-06-06 | 9.83 | 9.91 | 9.36 | 9.41 | -4.76% | 197,252 | 188,235,011 |
| 2024-06-05 | 10.21 | 10.21 | 9.86 | 9.88 | -4.26% | 229,565 | 229,099,314 |
| 2024-06-04 | 9.82 | 10.33 | 9.78 | 10.32 | +5.09% | 294,045 | 297,819,935 |
| 2024-06-03 | 9.81 | 9.88 | 9.72 | 9.82 | +0.1% | 117,306 | 114,989,383 |
| 2024-05-31 | 9.72 | 9.83 | 9.72 | 9.81 | +0.41% | 88,492 | 86,537,830 |
| 2024-05-30 | 9.99 | 9.99 | 9.71 | 9.77 | -1.81% | 126,383 | 124,081,681 |
| 2024-05-29 | 9.9 | 10.04 | 9.86 | 9.95 | +0.4% | 104,414 | 103,722,477 |
| 2024-05-28 | 10.08 | 10.08 | 9.87 | 9.91 | -2.08% | 106,343 | 105,733,660 |
| 2024-05-27 | 10 | 10.13 | 9.86 | 10.12 | +1.2% | 124,711 | 124,703,242 |
| 2024-05-24 | 10.15 | 10.16 | 9.97 | 10 | -1.96% | 152,732 | 153,361,353 |
| 2024-05-23 | 10.5 | 10.57 | 10.12 | 10.2 | -2.3% | 192,204 | 197,941,615 |
| 2024-05-22 | 10.43 | 10.54 | 10.27 | 10.44 | -0.19% | 217,968 | 226,782,632 |
| 2024-05-21 | 10.71 | 10.76 | 10.36 | 10.46 | -3.24% | 256,435 | 270,599,235 |
| 2024-05-20 | 11 | 11.02 | 10.73 | 10.81 | -1.28% | 206,370 | 223,648,865 |
| 2024-05-17 | 10.83 | 10.99 | 10.66 | 10.95 | +2.62% | 281,881 | 306,625,136 |
| 2024-05-16 | 10.81 | 11.04 | 10.59 | 10.67 | -0.74% | 254,635 | 275,368,611 |
| 2024-05-15 | 10.89 | 11.04 | 10.74 | 10.75 | -2.01% | 196,310 | 213,868,250 |
| 2024-05-14 | 11.19 | 11.19 | 10.84 | 10.97 | -2.05% | 233,917 | 256,736,482 |
| 2024-05-13 | 10.87 | 11.2 | 10.56 | 11.2 | +2.19% | 317,182 | 348,118,880 |
| 2024-05-10 | 11.11 | 11.23 | 10.83 | 10.96 | -2.06% | 204,678 | 224,408,731 |
| 2024-05-09 | 10.76 | 11.33 | 10.63 | 11.19 | +3.61% | 363,590 | 400,966,244 |
| 2024-05-08 | 11.1 | 11.1 | 10.58 | 10.8 | -3.05% | 277,265 | 299,344,544 |
| 2024-05-07 | 10.95 | 11.14 | 10.78 | 11.14 | +2.39% | 375,093 | 413,646,184 |
| 2024-05-06 | 11 | 11.24 | 10.71 | 10.88 | +0.28% | 359,212 | 391,930,261 |
| 2024-04-30 | 11.65 | 11.71 | 10.8 | 10.85 | -8.28% | 533,087 | 588,170,234 |
| 2024-04-29 | 11.51 | 12.1 | 11.5 | 11.83 | +0.94% | 702,108 | 830,584,873 |
| 2024-04-26 | 11.1 | 12.36 | 11.03 | 11.72 | +4.27% | 907,521 | 1,077,004,878 |
| 2024-04-25 | 11.31 | 11.58 | 11.1 | 11.24 | -1.49% | 406,811 | 460,985,414 |
| 2024-04-24 | 10.81 | 11.66 | 10.81 | 11.41 | +2.52% | 613,242 | 696,260,053 |
| 2024-04-23 | 11.05 | 11.46 | 10.8 | 11.13 | -0.98% | 513,473 | 571,808,278 |
| 2024-04-22 | 11.51 | 11.7 | 10.85 | 11.24 | -6.8% | 545,720 | 610,737,764 |
| 2024-04-19 | 10.79 | 12.5 | 10.6 | 12.06 | +4.33% | 1,040,165 | 1,207,016,071 |
| 2024-04-18 | 11.03 | 11.56 | 10.9 | 11.56 | +9.99% | 920,332 | 1,045,142,327 |
| 2024-04-17 | 9.67 | 10.51 | 9.67 | 10.51 | +10.05% | 437,384 | 444,828,377 |
| 2024-04-16 | 9.51 | 9.84 | 9.21 | 9.55 | -0.1% | 262,421 | 250,030,342 |
| 2024-04-15 | 9.54 | 9.67 | 9.18 | 9.56 | +0.1% | 161,599 | 153,289,127 |
| 2024-04-12 | 9.7 | 9.76 | 9.52 | 9.55 | -1.55% | 105,560 | 101,333,410 |
| 2024-04-11 | 9.61 | 9.79 | 9.52 | 9.7 | -0.41% | 131,483 | 127,218,969 |
| 2024-04-10 | 9.87 | 10.05 | 9.59 | 9.74 | -0.51% | 189,160 | 185,161,729 |
| 2024-04-09 | 9.82 | 10.08 | 9.7 | 9.79 | +1.03% | 163,414 | 160,886,648 |
| 2024-04-08 | 9.88 | 9.88 | 9.59 | 9.69 | -0.72% | 138,148 | 134,221,414 |
| 2024-04-03 | 9.9 | 9.97 | 9.68 | 9.76 | -2.4% | 187,790 | 183,472,139 |
| 2024-04-02 | 10.08 | 10.24 | 9.95 | 10 | -1.48% | 264,795 | 266,684,917 |
| 2024-04-01 | 10.01 | 10.33 | 9.88 | 10.15 | +0.89% | 385,238 | 388,246,024 |
| 2024-03-29 | 9.98 | 10.52 | 9.68 | 10.06 | +1.51% | 550,393 | 552,139,300 |
| 2024-03-28 | 9.19 | 9.91 | 9.14 | 9.91 | +9.99% | 331,823 | 318,475,641 |
| 2024-03-27 | 9.44 | 9.5 | 8.96 | 9.01 | -5.85% | 252,411 | 231,924,528 |
| 2024-03-26 | 9.6 | 9.9 | 9.32 | 9.57 | -2.05% | 352,217 | 335,442,756 |
| 2024-03-25 | 9.59 | 10.2 | 9.59 | 9.77 | +1.14% | 468,770 | 463,829,473 |
| 2024-03-22 | 10.93 | 10.93 | 9.61 | 9.66 | -7.38% | 712,443 | 722,266,687 |
| 2024-03-21 | 10.43 | 10.43 | 10.01 | 10.43 | +10.02% | 249,339 | 259,548,740 |
| 2024-03-20 | 8.64 | 9.48 | 8.63 | 9.48 | +9.98% | 336,564 | 316,334,582 |
| 2024-03-19 | 8.68 | 8.74 | 8.61 | 8.62 | -0.46% | 38,714 | 33,602,714 |
| 2024-03-18 | 8.65 | 8.67 | 8.57 | 8.66 | +0.93% | 40,148 | 34,662,889 |
| 2024-03-15 | 8.54 | 8.58 | 8.46 | 8.58 | +0.7% | 33,819 | 28,853,487 |
| 2024-03-14 | 8.55 | 8.57 | 8.44 | 8.52 | -0.12% | 34,989 | 29,796,726 |
| 2024-03-13 | 8.55 | 8.61 | 8.45 | 8.53 | -0.23% | 35,826 | 30,553,179 |
| 2024-03-12 | 8.53 | 8.56 | 8.41 | 8.55 | +0.23% | 41,178 | 34,969,662 |
| 2024-03-11 | 8.38 | 8.53 | 8.36 | 8.53 | +2.16% | 46,099 | 38,942,497 |
| 2024-03-08 | 8.29 | 8.37 | 8.24 | 8.35 | +0.72% | 29,616 | 24,613,720 |
| 2024-03-07 | 8.3 | 8.42 | 8.28 | 8.29 | +0.12% | 44,598 | 37,205,032 |
| 2024-03-06 | 8.25 | 8.34 | 8.22 | 8.28 | +0.12% | 36,472 | 30,170,258 |
| 2024-03-05 | 8.32 | 8.35 | 8.26 | 8.27 | -1.08% | 36,663 | 30,428,257 |
| 2024-03-04 | 8.43 | 8.44 | 8.24 | 8.36 | -0.83% | 62,178 | 51,709,458 |
| 2024-03-01 | 8.4 | 8.46 | 8.36 | 8.43 | -0.35% | 49,474 | 41,590,072 |
| 2024-02-29 | 8.31 | 8.46 | 8.26 | 8.46 | +1.44% | 69,138 | 57,870,845 |
| 2024-02-28 | 8.61 | 8.68 | 8.33 | 8.34 | -3.02% | 112,359 | 95,290,600 |
| 2024-02-27 | 8.5 | 8.6 | 8.44 | 8.6 | +1.18% | 58,506 | 49,801,172 |
| 2024-02-26 | 8.47 | 8.61 | 8.47 | 8.5 | -0.12% | 60,791 | 51,949,139 |
| 2024-02-23 | 8.36 | 8.54 | 8.32 | 8.51 | +1.92% | 69,568 | 58,856,983 |
| 2024-02-22 | 8.25 | 8.38 | 8.25 | 8.35 | +0.85% | 53,008 | 44,062,837 |
| 2024-02-21 | 8.2 | 8.45 | 8.18 | 8.28 | -0.36% | 68,661 | 57,317,871 |
| 2024-02-20 | 8.29 | 8.42 | 8.12 | 8.31 | +0.24% | 42,785 | 35,461,074 |
| 2024-02-19 | 8.16 | 8.37 | 8.08 | 8.29 | +2.6% | 71,843 | 59,223,056 |
| 2024-02-08 | 7.57 | 8.13 | 7.57 | 8.08 | +7.73% | 97,465 | 76,470,582 |
| 2024-02-07 | 7.59 | 7.72 | 7.38 | 7.5 | -0.53% | 73,618 | 55,706,469 |
| 2024-02-06 | 7.15 | 7.68 | 6.97 | 7.54 | +4.29% | 82,291 | 60,032,146 |
| 2024-02-05 | 7.71 | 7.77 | 7.08 | 7.23 | -7.78% | 92,959 | 68,146,147 |
| 2024-02-02 | 8.08 | 8.2 | 7.66 | 7.84 | -2.85% | 76,492 | 60,662,947 |
| 2024-02-01 | 8.11 | 8.19 | 7.95 | 8.07 | -1.34% | 66,817 | 54,028,771 |
| 2024-01-31 | 8.38 | 8.47 | 8.12 | 8.18 | -2.73% | 57,064 | 47,093,582 |
| 2024-01-30 | 8.64 | 8.69 | 8.41 | 8.41 | -2.55% | 52,548 | 45,046,521 |
| 2024-01-29 | 8.84 | 8.9 | 8.61 | 8.63 | -1.48% | 57,587 | 50,387,047 |
| 2024-01-26 | 8.73 | 8.86 | 8.69 | 8.76 | +0.69% | 63,790 | 56,040,193 |
| 2024-01-25 | 8.28 | 8.73 | 8.26 | 8.7 | +5.33% | 85,979 | 73,413,918 |
| 2024-01-24 | 8.09 | 8.3 | 7.93 | 8.26 | +2.86% | 56,582 | 45,928,733 |
| 2024-01-23 | 7.9 | 8.06 | 7.74 | 8.03 | +1.65% | 50,683 | 40,069,449 |
| 2024-01-22 | 8.39 | 8.39 | 7.81 | 7.9 | -5.84% | 85,282 | 68,894,428 |
| 2024-01-19 | 8.52 | 8.56 | 8.35 | 8.39 | -1.64% | 45,942 | 38,880,453 |
| 2024-01-18 | 8.73 | 8.73 | 8.29 | 8.53 | -2.51% | 80,923 | 68,642,386 |
| 2024-01-17 | 8.84 | 8.87 | 8.71 | 8.75 | -1.24% | 34,613 | 30,467,079 |
| 2024-01-16 | 8.92 | 8.96 | 8.76 | 8.86 | -1.12% | 49,696 | 43,981,745 |
| 2024-01-15 | 9.02 | 9.02 | 8.81 | 8.96 | -0.33% | 42,010 | 37,469,219 |
| 2024-01-12 | 8.87 | 9.09 | 8.87 | 8.99 | +1.24% | 50,362 | 45,372,582 |
| 2024-01-11 | 8.77 | 8.91 | 8.76 | 8.88 | +1.14% | 37,969 | 33,610,451 |
| 2024-01-10 | 8.81 | 8.87 | 8.76 | 8.78 | -0.79% | 31,939 | 28,182,533 |
| 2024-01-09 | 8.82 | 8.93 | 8.79 | 8.85 | 0% | 33,670 | 29,826,210 |
| 2024-01-08 | 8.92 | 9.07 | 8.85 | 8.85 | -1.34% | 45,032 | 40,311,438 |
| 2024-01-05 | 8.96 | 9.09 | 8.9 | 8.97 | -0.11% | 44,302 | 39,940,418 |
| 2024-01-04 | 9 | 9 | 8.94 | 8.98 | +0.11% | 36,596 | 32,845,366 |
| 2024-01-03 | 8.98 | 8.99 | 8.9 | 8.97 | +0.22% | 36,067 | 32,260,261 |
| 2024-01-02 | 8.93 | 9.02 | 8.88 | 8.95 | +0.56% | 43,226 | 38,781,229 |
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：