股票概览
9.95
-1.78%
-0.18
10.13
开盘价
10.28
最高价
9.94
最低价
24,561
成交量
数据更新至: 2024-12-31
技术指标
10.17
MA5 (5日均线)
10.42
MA10 (10日均线)
10.65
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 | 10.13 | 10.28 | 9.94 | 9.95 | -1.78% | 24,561 | 24,702,468 |
| 2024-12-30 | 10.3 | 10.35 | 9.99 | 10.13 | -1.84% | 28,833 | 29,161,502 |
| 2024-12-27 | 10.21 | 10.43 | 10.11 | 10.32 | +1.57% | 22,990 | 23,688,209 |
| 2024-12-26 | 10.26 | 10.37 | 10.14 | 10.16 | -1.36% | 19,289 | 19,773,416 |
| 2024-12-25 | 10.53 | 10.59 | 10.18 | 10.3 | -2.18% | 28,881 | 29,749,020 |
| 2024-12-24 | 10.51 | 10.67 | 10.39 | 10.53 | +0.19% | 28,005 | 29,497,282 |
| 2024-12-23 | 10.8 | 10.85 | 10.48 | 10.51 | -2.95% | 31,397 | 33,355,446 |
| 2024-12-20 | 10.83 | 10.94 | 10.71 | 10.83 | +0.65% | 24,403 | 26,436,161 |
| 2024-12-19 | 10.7 | 10.83 | 10.58 | 10.76 | +0.19% | 30,187 | 32,323,014 |
| 2024-12-18 | 10.85 | 10.93 | 10.68 | 10.74 | -1.01% | 26,751 | 28,942,069 |
| 2024-12-17 | 11.01 | 11.05 | 10.69 | 10.85 | -1.36% | 37,854 | 41,188,020 |
| 2024-12-16 | 10.89 | 11.12 | 10.89 | 11 | +1.01% | 30,104 | 33,170,838 |
| 2024-12-13 | 11.08 | 11.17 | 10.89 | 10.89 | -1.89% | 35,826 | 39,483,514 |
| 2024-12-12 | 10.92 | 11.12 | 10.91 | 11.1 | +1.19% | 30,829 | 34,064,672 |
| 2024-12-11 | 10.91 | 11.16 | 10.9 | 10.97 | +0.18% | 30,642 | 33,753,607 |
| 2024-12-10 | 11.19 | 11.3 | 10.93 | 10.95 | -0.09% | 53,107 | 58,795,382 |
| 2024-12-09 | 10.87 | 11.09 | 10.8 | 10.96 | +1.11% | 41,608 | 45,576,496 |
| 2024-12-06 | 10.76 | 10.92 | 10.65 | 10.84 | +0.93% | 50,694 | 54,780,807 |
| 2024-12-05 | 10.38 | 10.9 | 10.34 | 10.74 | +2.97% | 68,919 | 73,233,824 |
| 2024-12-04 | 10.77 | 10.79 | 10.38 | 10.43 | -2.71% | 39,070 | 41,249,786 |
| 2024-12-03 | 10.74 | 10.82 | 10.6 | 10.72 | -0.09% | 42,380 | 45,326,760 |
| 2024-12-02 | 10.6 | 10.86 | 10.5 | 10.73 | +1.51% | 83,120 | 88,893,474 |
| 2024-11-29 | 10.48 | 10.65 | 10.29 | 10.57 | +2.03% | 98,113 | 103,230,702 |
| 2024-11-28 | 10.32 | 10.47 | 10.21 | 10.36 | +0.1% | 40,989 | 42,441,016 |
| 2024-11-27 | 10.46 | 10.56 | 9.92 | 10.35 | +0.1% | 72,937 | 74,286,473 |
| 2024-11-26 | 10.7 | 10.86 | 10.33 | 10.34 | -0.96% | 131,915 | 138,739,543 |
| 2024-11-25 | 9.55 | 10.44 | 9.55 | 10.44 | +10.01% | 102,243 | 103,740,101 |
| 2024-11-22 | 10 | 10 | 9.47 | 9.49 | -5.1% | 48,156 | 46,849,805 |
| 2024-11-21 | 10.05 | 10.12 | 9.9 | 10 | -0.7% | 27,088 | 27,081,247 |
| 2024-11-20 | 10 | 10.13 | 9.91 | 10.07 | +1.31% | 26,593 | 26,717,181 |
| 2024-11-19 | 9.88 | 9.95 | 9.72 | 9.94 | +2.37% | 28,497 | 28,017,869 |
| 2024-11-18 | 9.93 | 10.04 | 9.67 | 9.71 | -1.62% | 38,370 | 37,863,803 |
| 2024-11-15 | 10.12 | 10.29 | 9.86 | 9.87 | -2.57% | 36,112 | 36,409,709 |
| 2024-11-14 | 10.39 | 10.45 | 10.11 | 10.13 | -3.34% | 44,694 | 45,995,516 |
| 2024-11-13 | 10.39 | 10.65 | 10.27 | 10.48 | -0.66% | 44,391 | 46,295,307 |
| 2024-11-12 | 10.77 | 10.81 | 10.44 | 10.55 | -1.95% | 65,065 | 69,270,605 |
| 2024-11-11 | 10.9 | 10.9 | 10.46 | 10.76 | -1.74% | 67,069 | 71,721,721 |
| 2024-11-08 | 11.03 | 11.36 | 10.86 | 10.95 | -0.27% | 69,800 | 77,079,281 |
| 2024-11-07 | 10.49 | 11.33 | 10.39 | 10.98 | +4.37% | 98,701 | 107,514,831 |
| 2024-11-06 | 10.35 | 10.76 | 10.11 | 10.52 | +3.54% | 107,609 | 112,578,770 |
| 2024-11-05 | 10.13 | 10.22 | 9.98 | 10.16 | +1.2% | 85,060 | 85,953,269 |
| 2024-11-04 | 10.03 | 10.14 | 9.95 | 10.04 | -0.79% | 62,163 | 62,375,423 |
| 2024-11-01 | 10.03 | 10.43 | 9.96 | 10.12 | +0.8% | 104,689 | 106,794,014 |
| 2024-10-31 | 10 | 10.18 | 9.84 | 10.04 | +1.01% | 113,304 | 113,113,781 |
| 2024-10-30 | 10.32 | 10.38 | 9.92 | 9.94 | -4.51% | 199,496 | 200,152,535 |
| 2024-10-29 | 9.92 | 10.41 | 9.92 | 10.41 | +10.04% | 155,531 | 160,923,046 |
| 2024-10-28 | 9.17 | 9.51 | 9.13 | 9.46 | +3.16% | 51,136 | 47,876,032 |
| 2024-10-25 | 8.8 | 9.23 | 8.79 | 9.17 | +4.44% | 58,338 | 52,807,434 |
| 2024-10-24 | 8.76 | 8.88 | 8.73 | 8.78 | +0.46% | 29,077 | 25,586,394 |
| 2024-10-23 | 8.91 | 8.91 | 8.66 | 8.74 | -0.68% | 34,923 | 30,586,346 |
| 2024-10-22 | 8.61 | 8.85 | 8.58 | 8.8 | +2.33% | 36,805 | 32,187,484 |
| 2024-10-21 | 8.69 | 8.72 | 8.55 | 8.6 | -0.12% | 32,396 | 27,922,652 |
| 2024-10-18 | 8.46 | 8.7 | 8.41 | 8.61 | +1.18% | 46,608 | 39,924,086 |
| 2024-10-17 | 8.58 | 8.96 | 8.46 | 8.51 | -0.35% | 38,805 | 33,558,089 |
| 2024-10-16 | 8.44 | 8.66 | 8.43 | 8.54 | -0.23% | 23,687 | 20,270,832 |
| 2024-10-15 | 8.49 | 8.79 | 8.45 | 8.56 | +0.12% | 43,678 | 37,721,192 |
| 2024-10-14 | 8.4 | 8.56 | 8.24 | 8.55 | +1.66% | 32,887 | 27,711,370 |
| 2024-10-11 | 8.78 | 8.79 | 8.33 | 8.41 | -3.89% | 39,199 | 33,312,080 |
| 2024-10-10 | 8.82 | 9.17 | 8.74 | 8.75 | -0.11% | 49,556 | 44,184,556 |
| 2024-10-09 | 9.11 | 9.54 | 8.64 | 8.76 | -8.37% | 80,388 | 72,686,487 |
| 2024-10-08 | 9.92 | 9.94 | 9.08 | 9.56 | +5.75% | 87,330 | 83,661,786 |
| 2024-09-30 | 8.62 | 9.08 | 8.49 | 9.04 | +8.26% | 76,507 | 67,544,917 |
| 2024-09-27 | 8.13 | 8.4 | 8.1 | 8.35 | +3.99% | 22,572 | 18,609,517 |
| 2024-09-26 | 7.84 | 8.03 | 7.77 | 8.03 | +2.55% | 27,107 | 21,412,666 |
| 2024-09-25 | 7.79 | 7.99 | 7.76 | 7.83 | +1.42% | 25,182 | 19,908,467 |
| 2024-09-24 | 7.38 | 7.73 | 7.38 | 7.72 | +4.18% | 28,817 | 21,838,916 |
| 2024-09-23 | 7.47 | 7.53 | 7.35 | 7.41 | -0.94% | 13,360 | 9,907,657 |
| 2024-09-20 | 7.56 | 7.57 | 7.44 | 7.48 | -0.53% | 12,325 | 9,233,913 |
| 2024-09-19 | 7.42 | 7.6 | 7.35 | 7.52 | +2.31% | 18,941 | 14,199,889 |
| 2024-09-18 | 7.49 | 7.49 | 7.22 | 7.35 | -1.87% | 17,394 | 12,753,581 |
| 2024-09-13 | 7.64 | 7.65 | 7.49 | 7.49 | -1.96% | 20,843 | 15,715,899 |
| 2024-09-12 | 7.63 | 7.78 | 7.62 | 7.64 | +0.13% | 14,189 | 10,930,498 |
| 2024-09-11 | 7.69 | 7.71 | 7.59 | 7.63 | -1.04% | 21,078 | 16,089,854 |
| 2024-09-10 | 7.77 | 7.8 | 7.57 | 7.71 | -0.26% | 31,539 | 24,187,146 |
| 2024-09-09 | 7.6 | 7.86 | 7.56 | 7.73 | +1.84% | 35,001 | 27,079,981 |
| 2024-09-06 | 7.83 | 7.84 | 7.56 | 7.59 | -3.07% | 25,036 | 19,250,561 |
| 2024-09-05 | 7.75 | 7.85 | 7.72 | 7.83 | +0.77% | 19,834 | 15,492,674 |
| 2024-09-04 | 7.91 | 7.97 | 7.77 | 7.77 | -2.63% | 26,578 | 20,862,692 |
| 2024-09-03 | 7.88 | 8.06 | 7.82 | 7.98 | +1.27% | 30,262 | 24,115,919 |
| 2024-09-02 | 7.93 | 7.97 | 7.79 | 7.88 | -0.63% | 28,190 | 22,228,714 |
| 2024-08-30 | 7.85 | 8.07 | 7.76 | 7.93 | +0.76% | 27,352 | 21,771,180 |
| 2024-08-29 | 7.61 | 7.92 | 7.56 | 7.87 | +2.08% | 32,518 | 25,330,534 |
| 2024-08-28 | 7.75 | 7.87 | 7.51 | 7.71 | -1.78% | 35,209 | 27,051,923 |
| 2024-08-27 | 7.78 | 7.93 | 7.77 | 7.85 | +0.9% | 28,752 | 22,591,613 |
| 2024-08-26 | 7.8 | 7.85 | 7.7 | 7.78 | -0.26% | 18,724 | 14,578,795 |
| 2024-08-23 | 7.84 | 7.89 | 7.71 | 7.8 | -0.51% | 23,585 | 18,353,897 |
| 2024-08-22 | 8.04 | 8.18 | 7.8 | 7.84 | -2.85% | 36,181 | 28,556,956 |
| 2024-08-21 | 8.14 | 8.2 | 8.04 | 8.07 | -0.62% | 15,347 | 12,434,718 |
| 2024-08-20 | 8.36 | 8.38 | 8.09 | 8.12 | -3.22% | 20,607 | 16,888,386 |
| 2024-08-19 | 8.47 | 8.49 | 8.34 | 8.39 | -1.29% | 16,348 | 13,744,035 |
| 2024-08-16 | 8.42 | 8.55 | 8.35 | 8.5 | +1.07% | 25,712 | 21,768,767 |
| 2024-08-15 | 8.27 | 8.51 | 8.27 | 8.41 | +0.72% | 27,314 | 22,958,841 |
| 2024-08-14 | 8.35 | 8.43 | 8.24 | 8.35 | -0.83% | 22,242 | 18,531,971 |
| 2024-08-13 | 8.36 | 8.46 | 8.31 | 8.42 | -0.12% | 25,782 | 21,635,905 |
| 2024-08-12 | 8.3 | 8.54 | 8.28 | 8.43 | +1.57% | 47,527 | 40,128,239 |
| 2024-08-09 | 8.55 | 8.58 | 8.28 | 8.3 | -3.6% | 64,956 | 54,627,944 |
| 2024-08-08 | 8.63 | 9 | 8.48 | 8.61 | +1.77% | 97,317 | 84,126,106 |
| 2024-08-07 | 8.48 | 8.62 | 8.42 | 8.46 | -0.82% | 24,789 | 21,050,797 |
| 2024-08-06 | 8.29 | 8.53 | 8.28 | 8.53 | +2.9% | 35,295 | 29,714,402 |
| 2024-08-05 | 8.38 | 8.54 | 8.24 | 8.29 | -1.07% | 45,255 | 37,959,146 |
| 2024-08-02 | 8.17 | 8.52 | 8.1 | 8.38 | +2.07% | 47,234 | 39,675,831 |
| 2024-08-01 | 8.15 | 8.42 | 8.13 | 8.21 | +0.86% | 50,774 | 41,913,361 |
| 2024-07-31 | 7.68 | 8.17 | 7.67 | 8.14 | +5.58% | 42,423 | 33,919,633 |
| 2024-07-30 | 7.63 | 7.75 | 7.58 | 7.71 | +1.31% | 19,172 | 14,736,318 |
| 2024-07-29 | 7.72 | 7.72 | 7.55 | 7.61 | -1.42% | 21,027 | 16,019,912 |
| 2024-07-26 | 7.73 | 7.84 | 7.67 | 7.72 | -0.13% | 17,755 | 13,719,179 |
| 2024-07-25 | 7.57 | 7.8 | 7.51 | 7.73 | +1.31% | 21,079 | 16,199,000 |
| 2024-07-24 | 7.91 | 7.94 | 7.58 | 7.63 | -3.78% | 45,086 | 34,826,791 |
| 2024-07-23 | 8.09 | 8.17 | 7.93 | 7.93 | -1.86% | 31,618 | 25,386,664 |
| 2024-07-22 | 7.88 | 8.11 | 7.83 | 8.08 | +2.54% | 30,860 | 24,695,452 |
| 2024-07-19 | 7.8 | 7.94 | 7.72 | 7.88 | +1.03% | 22,290 | 17,488,399 |
| 2024-07-18 | 7.69 | 7.81 | 7.57 | 7.8 | +0.91% | 19,673 | 15,186,214 |
| 2024-07-17 | 7.7 | 7.77 | 7.6 | 7.73 | +0.26% | 16,924 | 13,012,010 |
| 2024-07-16 | 7.74 | 7.79 | 7.64 | 7.71 | -0.64% | 19,537 | 15,039,089 |
| 2024-07-15 | 8.01 | 8.02 | 7.71 | 7.76 | -3% | 26,735 | 20,828,461 |
| 2024-07-12 | 8.05 | 8.12 | 7.93 | 8 | -0.37% | 22,523 | 18,046,814 |
| 2024-07-11 | 7.82 | 8.1 | 7.8 | 8.03 | +4.56% | 29,550 | 23,573,155 |
| 2024-07-10 | 7.71 | 7.87 | 7.63 | 7.68 | -1.16% | 17,970 | 13,914,210 |
| 2024-07-09 | 7.76 | 7.82 | 7.5 | 7.77 | +0.39% | 33,556 | 25,750,124 |
| 2024-07-08 | 8.05 | 8.14 | 7.72 | 7.74 | -3.97% | 38,554 | 30,392,870 |
| 2024-07-05 | 7.76 | 8.1 | 7.61 | 8.06 | +4.95% | 42,579 | 33,632,650 |
| 2024-07-04 | 8.01 | 8.18 | 7.65 | 7.68 | -5.77% | 51,058 | 39,846,856 |
| 2024-07-03 | 7.98 | 8.47 | 7.97 | 8.15 | +2.13% | 51,003 | 41,759,540 |
| 2024-07-02 | 8.05 | 8.06 | 7.88 | 7.98 | -3.27% | 30,052 | 23,945,173 |
| 2024-07-01 | 8.02 | 8.29 | 7.94 | 8.25 | +3% | 37,481 | 30,473,051 |
| 2024-06-28 | 8.04 | 8.21 | 7.96 | 8.01 | -0.62% | 26,829 | 21,700,273 |
| 2024-06-27 | 8.14 | 8.25 | 8.05 | 8.06 | -1.95% | 20,276 | 16,482,354 |
| 2024-06-26 | 8.1 | 8.24 | 7.98 | 8.22 | +2.75% | 27,164 | 21,964,319 |
| 2024-06-25 | 7.9 | 8.14 | 7.9 | 8 | +1.39% | 25,931 | 20,758,289 |
| 2024-06-24 | 8.36 | 8.36 | 7.85 | 7.89 | -4.94% | 31,580 | 25,196,699 |
| 2024-06-21 | 8.3 | 8.47 | 8.12 | 8.3 | +0.12% | 15,681 | 13,055,092 |
| 2024-06-20 | 8.38 | 8.57 | 8.25 | 8.29 | -2.01% | 22,738 | 19,053,643 |
| 2024-06-19 | 8.46 | 8.56 | 8.44 | 8.46 | -0.82% | 17,218 | 14,616,188 |
| 2024-06-18 | 8.49 | 8.55 | 8.41 | 8.53 | 0% | 21,994 | 18,660,964 |
| 2024-06-17 | 8.53 | 8.64 | 8.43 | 8.53 | -0.12% | 25,023 | 21,414,972 |
| 2024-06-14 | 8.65 | 8.7 | 8.4 | 8.54 | -0.93% | 21,780 | 18,574,385 |
| 2024-06-13 | 8.73 | 8.73 | 8.46 | 8.62 | -1.15% | 28,895 | 24,800,827 |
| 2024-06-12 | 8.43 | 8.8 | 8.43 | 8.72 | +1.99% | 27,992 | 24,299,639 |
| 2024-06-11 | 8.38 | 8.6 | 8.32 | 8.55 | +0.35% | 29,743 | 25,165,095 |
| 2024-06-07 | 8.22 | 8.58 | 8.22 | 8.52 | +3.78% | 38,234 | 32,266,480 |
| 2024-06-06 | 8.65 | 8.68 | 8 | 8.21 | -4.87% | 37,900 | 31,404,212 |
| 2024-06-05 | 8.82 | 8.88 | 8.62 | 8.63 | -2.15% | 22,988 | 19,999,577 |
| 2024-06-04 | 8.8 | 8.88 | 8.66 | 8.82 | -0.68% | 21,577 | 18,924,793 |
| 2024-06-03 | 9.19 | 9.19 | 8.76 | 8.88 | -1.99% | 22,499 | 20,064,273 |
| 2024-05-31 | 9.04 | 9.13 | 8.94 | 9.06 | +1% | 20,505 | 18,542,165 |
| 2024-05-30 | 9.05 | 9.17 | 8.92 | 8.97 | -0.88% | 19,175 | 17,265,992 |
| 2024-05-29 | 9.12 | 9.13 | 9.01 | 9.05 | 0% | 17,752 | 16,110,644 |
| 2024-05-28 | 9.24 | 9.24 | 9.02 | 9.05 | -1.42% | 20,879 | 18,979,438 |
| 2024-05-27 | 9.11 | 9.21 | 8.97 | 9.18 | +1.44% | 23,533 | 21,327,157 |
| 2024-05-24 | 9.07 | 9.25 | 9.02 | 9.05 | -0.22% | 22,963 | 20,907,928 |
| 2024-05-23 | 9.25 | 9.28 | 9.02 | 9.07 | -1.95% | 26,855 | 24,510,329 |
| 2024-05-22 | 9.39 | 9.47 | 9.11 | 9.25 | -2.32% | 42,745 | 39,566,700 |
| 2024-05-21 | 9.52 | 9.57 | 9.36 | 9.47 | -0.73% | 24,255 | 23,005,503 |
| 2024-05-20 | 9.47 | 9.64 | 9.43 | 9.54 | +0.95% | 27,262 | 26,024,672 |
| 2024-05-17 | 9.51 | 9.54 | 9.32 | 9.45 | +0.32% | 21,310 | 20,053,072 |
| 2024-05-16 | 9.5 | 9.58 | 9.4 | 9.42 | -0.53% | 27,752 | 26,320,662 |
| 2024-05-15 | 9.63 | 9.64 | 9.45 | 9.47 | -1.56% | 25,165 | 23,941,581 |
| 2024-05-14 | 9.43 | 9.64 | 9.41 | 9.62 | +1.91% | 30,006 | 28,745,712 |
| 2024-05-13 | 9.57 | 9.65 | 9.43 | 9.44 | -1.56% | 40,591 | 38,759,458 |
| 2024-05-10 | 9.64 | 9.74 | 9.58 | 9.59 | -0.93% | 39,582 | 38,133,872 |
| 2024-05-09 | 9.6 | 9.72 | 9.46 | 9.68 | -0.21% | 63,778 | 61,403,827 |
| 2024-05-08 | 9.53 | 9.75 | 9.43 | 9.7 | +1.68% | 84,301 | 81,198,324 |
| 2024-05-07 | 9.32 | 9.54 | 9.29 | 9.54 | +2.14% | 73,292 | 69,228,597 |
| 2024-05-06 | 9.24 | 9.39 | 9.16 | 9.34 | +2.19% | 77,815 | 72,304,528 |
| 2024-04-30 | 9.18 | 9.4 | 9.06 | 9.14 | -1.83% | 115,089 | 105,604,979 |
| 2024-04-29 | 8.7 | 9.64 | 8.68 | 9.31 | +6.28% | 132,245 | 122,568,058 |
| 2024-04-26 | 8.59 | 9.03 | 8.59 | 8.76 | +3.3% | 94,114 | 82,919,928 |
| 2024-04-25 | 8.2 | 8.49 | 8.19 | 8.48 | +2.91% | 33,676 | 28,308,165 |
| 2024-04-24 | 8.03 | 8.28 | 8.03 | 8.24 | +1.48% | 24,528 | 20,045,734 |
| 2024-04-23 | 7.91 | 8.13 | 7.9 | 8.12 | +2.01% | 29,377 | 23,548,745 |
| 2024-04-22 | 7.76 | 8.08 | 7.66 | 7.96 | +2.98% | 34,164 | 27,082,236 |
| 2024-04-19 | 7.77 | 7.87 | 7.66 | 7.73 | -0.77% | 20,059 | 15,502,647 |
| 2024-04-18 | 7.92 | 7.93 | 7.7 | 7.79 | -1.52% | 33,508 | 26,143,207 |
| 2024-04-17 | 7.46 | 7.94 | 7.42 | 7.91 | +8.95% | 48,390 | 37,593,365 |
| 2024-04-16 | 7.94 | 7.94 | 7.24 | 7.26 | -8.91% | 55,427 | 41,262,168 |
| 2024-04-15 | 8.21 | 8.37 | 7.78 | 7.97 | -3.16% | 45,785 | 36,673,319 |
| 2024-04-12 | 8.31 | 8.39 | 8.2 | 8.23 | -1.2% | 30,414 | 25,167,134 |
| 2024-04-11 | 8.42 | 8.48 | 8.29 | 8.33 | -0.83% | 27,266 | 22,854,747 |
| 2024-04-10 | 8.68 | 8.69 | 8.28 | 8.4 | -3.23% | 36,954 | 31,171,065 |
| 2024-04-09 | 8.26 | 8.69 | 8.26 | 8.68 | +4.83% | 38,792 | 33,015,736 |
| 2024-04-08 | 8.66 | 8.67 | 8.26 | 8.28 | -4.39% | 30,175 | 25,419,015 |
| 2024-04-03 | 8.66 | 8.66 | 8.5 | 8.66 | 0% | 21,450 | 18,437,450 |
| 2024-04-02 | 8.59 | 8.67 | 8.53 | 8.66 | +0.35% | 23,622 | 20,364,848 |
| 2024-04-01 | 8.46 | 8.63 | 8.44 | 8.63 | +2.86% | 29,700 | 25,332,129 |
| 2024-03-29 | 8.28 | 8.39 | 8.22 | 8.39 | +1.21% | 17,092 | 14,201,975 |
| 2024-03-28 | 8.11 | 8.37 | 8.03 | 8.29 | +1.72% | 33,436 | 27,557,065 |
| 2024-03-27 | 8.27 | 8.42 | 8.12 | 8.15 | -1.45% | 31,047 | 25,769,758 |
| 2024-03-26 | 8.23 | 8.34 | 8.11 | 8.27 | +0.12% | 28,938 | 23,794,218 |
| 2024-03-25 | 8.52 | 8.61 | 8.25 | 8.26 | -3.62% | 44,606 | 37,544,724 |
| 2024-03-22 | 8.8 | 8.8 | 8.5 | 8.57 | -2.72% | 31,605 | 27,224,582 |
| 2024-03-21 | 8.9 | 8.97 | 8.7 | 8.81 | -1.67% | 46,037 | 40,594,785 |
| 2024-03-20 | 8.66 | 9.07 | 8.62 | 8.96 | +3.34% | 50,512 | 44,745,460 |
| 2024-03-19 | 8.71 | 8.78 | 8.65 | 8.67 | -0.46% | 25,853 | 22,512,877 |
| 2024-03-18 | 8.55 | 8.72 | 8.47 | 8.71 | +2.35% | 34,223 | 29,411,633 |
| 2024-03-15 | 8.35 | 8.54 | 8.31 | 8.51 | +0.47% | 26,852 | 22,736,928 |
| 2024-03-14 | 8.44 | 8.65 | 8.36 | 8.47 | +0.71% | 32,818 | 27,893,482 |
| 2024-03-13 | 8.45 | 8.48 | 8.27 | 8.41 | -0.24% | 28,702 | 24,040,617 |
| 2024-03-12 | 8.28 | 8.49 | 8.27 | 8.43 | +2.31% | 33,887 | 28,438,380 |
| 2024-03-11 | 8.04 | 8.24 | 8 | 8.24 | +2.49% | 27,924 | 22,701,163 |
| 2024-03-08 | 8.02 | 8.15 | 7.95 | 8.04 | +0.63% | 25,992 | 20,914,392 |
| 2024-03-07 | 8.21 | 8.21 | 7.98 | 7.99 | -2.2% | 29,235 | 23,668,099 |
| 2024-03-06 | 8.19 | 8.3 | 8.11 | 8.17 | -0.49% | 21,973 | 17,976,554 |
| 2024-03-05 | 8.38 | 8.38 | 8.19 | 8.21 | -1.91% | 30,043 | 24,815,646 |
| 2024-03-04 | 8.28 | 8.39 | 8.19 | 8.37 | +1.58% | 36,882 | 30,644,626 |
| 2024-03-01 | 8.23 | 8.3 | 8.09 | 8.24 | +0.24% | 30,182 | 24,717,226 |
| 2024-02-29 | 7.91 | 8.23 | 7.91 | 8.22 | +3.79% | 51,586 | 41,784,562 |
| 2024-02-28 | 8.56 | 8.8 | 7.9 | 7.92 | -7.8% | 67,390 | 56,093,197 |
| 2024-02-27 | 8.45 | 8.59 | 8.3 | 8.59 | +1.66% | 31,850 | 26,985,569 |
| 2024-02-26 | 8.31 | 8.6 | 8.27 | 8.45 | +2.18% | 42,861 | 36,140,220 |
| 2024-02-23 | 8.04 | 8.29 | 8 | 8.27 | +2.86% | 33,998 | 27,619,812 |
| 2024-02-22 | 7.95 | 8.04 | 7.8 | 8.04 | +2.42% | 39,621 | 31,510,452 |
| 2024-02-21 | 7.64 | 8.08 | 7.57 | 7.85 | +1.68% | 47,254 | 37,158,605 |
| 2024-02-20 | 7.78 | 7.82 | 7.48 | 7.72 | +0.52% | 46,660 | 35,799,192 |
| 2024-02-19 | 7.27 | 7.83 | 7.26 | 7.68 | +5.35% | 96,187 | 72,961,699 |
| 2024-02-08 | 6.72 | 7.39 | 6.3 | 7.29 | +8.48% | 121,915 | 82,949,886 |
| 2024-02-07 | 6.78 | 6.92 | 6.55 | 6.72 | -2.04% | 88,863 | 59,674,529 |
| 2024-02-06 | 6.61 | 7.07 | 6.3 | 6.86 | +1.48% | 72,406 | 48,245,917 |
| 2024-02-05 | 7.18 | 7.45 | 6.64 | 6.76 | -8.4% | 60,570 | 41,584,193 |
| 2024-02-02 | 8.11 | 8.14 | 7.22 | 7.38 | -7.98% | 49,363 | 37,645,247 |
| 2024-02-01 | 8.08 | 8.22 | 7.86 | 8.02 | -0.62% | 34,634 | 27,798,675 |
| 2024-01-31 | 8.63 | 8.73 | 8.06 | 8.07 | -6.05% | 29,904 | 24,723,989 |
| 2024-01-30 | 8.81 | 9.07 | 8.54 | 8.59 | -3.81% | 30,988 | 27,032,205 |
| 2024-01-29 | 9.25 | 9.29 | 8.91 | 8.93 | -2.4% | 22,240 | 20,175,609 |
| 2024-01-26 | 9.19 | 9.4 | 9.11 | 9.15 | -0.76% | 20,756 | 19,217,995 |
| 2024-01-25 | 8.88 | 9.22 | 8.8 | 9.22 | +3.83% | 24,292 | 21,958,265 |
| 2024-01-24 | 8.87 | 8.96 | 8.53 | 8.88 | +0.45% | 24,482 | 21,458,218 |
| 2024-01-23 | 8.82 | 8.91 | 8.6 | 8.84 | +0.23% | 27,872 | 24,528,556 |
| 2024-01-22 | 9.42 | 9.5 | 8.79 | 8.82 | -6.86% | 25,771 | 23,492,288 |
| 2024-01-19 | 9.51 | 9.61 | 9.39 | 9.47 | -0.32% | 19,196 | 18,210,320 |
| 2024-01-18 | 9.64 | 9.65 | 9.23 | 9.5 | -2.06% | 31,930 | 30,020,686 |
| 2024-01-17 | 9.93 | 9.97 | 9.68 | 9.7 | -2.51% | 16,019 | 15,764,774 |
| 2024-01-16 | 9.98 | 10.03 | 9.83 | 9.95 | -0.9% | 14,601 | 14,500,521 |
| 2024-01-15 | 10 | 10.13 | 9.91 | 10.04 | +0.5% | 17,971 | 18,026,302 |
| 2024-01-12 | 10.09 | 10.16 | 9.99 | 9.99 | -0.99% | 18,200 | 18,296,243 |
| 2024-01-11 | 10.05 | 10.12 | 9.98 | 10.09 | +0.7% | 15,043 | 15,121,686 |
| 2024-01-10 | 10.08 | 10.15 | 9.96 | 10.02 | -0.6% | 18,542 | 18,648,275 |
| 2024-01-09 | 9.99 | 10.2 | 9.95 | 10.08 | +0.3% | 23,074 | 23,231,721 |
| 2024-01-08 | 10.26 | 10.27 | 10.02 | 10.05 | -1.76% | 23,016 | 23,364,269 |
| 2024-01-05 | 10.42 | 10.43 | 10.21 | 10.23 | -1.45% | 22,637 | 23,363,215 |
| 2024-01-04 | 10.46 | 10.61 | 10.35 | 10.38 | -0.57% | 22,697 | 23,651,560 |
| 2024-01-03 | 10.51 | 10.73 | 10.41 | 10.44 | -1.04% | 21,997 | 23,156,540 |
| 2024-01-02 | 10.41 | 10.62 | 10.35 | 10.55 | +1.15% | 21,040 | 22,106,658 |
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：