股票概览
8.85
-2.53%
-0.23
9.1
开盘价
9.14
最高价
8.85
最低价
16,975
成交量
数据更新至: 2024-12-31
技术指标
9.01
MA5 (5日均线)
9.13
MA10 (10日均线)
9.50
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 | 9.1 | 9.14 | 8.85 | 8.85 | -2.53% | 16,975 | 15,230,147 |
| 2024-12-30 | 9.23 | 9.25 | 8.93 | 9.08 | -1.63% | 16,810 | 15,241,510 |
| 2024-12-27 | 9.05 | 9.29 | 8.96 | 9.23 | +2.67% | 17,978 | 16,528,462 |
| 2024-12-26 | 8.88 | 9.15 | 8.86 | 8.99 | +1.24% | 17,907 | 16,179,531 |
| 2024-12-25 | 9.01 | 9.09 | 8.72 | 8.88 | -1.99% | 19,095 | 16,986,769 |
| 2024-12-24 | 9.03 | 9.22 | 8.91 | 9.06 | +0.67% | 19,044 | 17,227,549 |
| 2024-12-23 | 9.46 | 9.6 | 8.95 | 9 | -5.16% | 33,683 | 30,977,467 |
| 2024-12-20 | 9.25 | 9.53 | 9.22 | 9.49 | +2.15% | 29,321 | 27,568,518 |
| 2024-12-19 | 9.83 | 9.88 | 9.13 | 9.29 | -1.17% | 37,939 | 35,360,803 |
| 2024-12-18 | 9.46 | 9.52 | 9.13 | 9.4 | +0.32% | 27,715 | 25,978,836 |
| 2024-12-17 | 9.94 | 9.94 | 9.32 | 9.37 | -5.73% | 32,630 | 31,278,722 |
| 2024-12-16 | 9.86 | 10.02 | 9.86 | 9.94 | +0.81% | 24,403 | 24,282,057 |
| 2024-12-13 | 9.99 | 10.02 | 9.85 | 9.86 | -1.5% | 19,511 | 19,385,595 |
| 2024-12-12 | 9.96 | 10.04 | 9.91 | 10.01 | +0.7% | 21,497 | 21,449,988 |
| 2024-12-11 | 10 | 10 | 9.86 | 9.94 | +0.4% | 24,411 | 24,218,915 |
| 2024-12-10 | 10.36 | 10.36 | 9.86 | 9.9 | -0.8% | 30,041 | 30,024,153 |
| 2024-12-09 | 9.95 | 10.02 | 9.85 | 9.98 | +0.91% | 30,028 | 29,898,315 |
| 2024-12-06 | 9.95 | 9.95 | 9.75 | 9.89 | -0.7% | 30,563 | 30,123,446 |
| 2024-12-05 | 9.79 | 9.99 | 9.79 | 9.96 | +1.53% | 27,760 | 27,540,164 |
| 2024-12-04 | 9.89 | 9.97 | 9.72 | 9.81 | -0.91% | 27,422 | 26,979,952 |
| 2024-12-03 | 9.74 | 10 | 9.61 | 9.9 | +2.17% | 34,270 | 33,748,667 |
| 2024-12-02 | 9.59 | 9.83 | 9.59 | 9.69 | +1.15% | 18,535 | 17,981,301 |
| 2024-11-29 | 9.44 | 9.6 | 9.32 | 9.58 | +1.38% | 22,486 | 21,432,846 |
| 2024-11-28 | 9.34 | 9.52 | 9.27 | 9.45 | +1.39% | 26,658 | 25,071,754 |
| 2024-11-27 | 9.49 | 9.49 | 9 | 9.32 | -0.32% | 27,421 | 25,195,883 |
| 2024-11-26 | 9.51 | 9.56 | 9.3 | 9.35 | -1.79% | 19,497 | 18,348,304 |
| 2024-11-25 | 9.25 | 9.52 | 9.25 | 9.52 | +2.7% | 21,713 | 20,425,731 |
| 2024-11-22 | 9.88 | 9.88 | 9.27 | 9.27 | -3.24% | 31,520 | 30,083,237 |
| 2024-11-21 | 9.42 | 9.6 | 9.35 | 9.58 | +1.7% | 21,131 | 20,081,207 |
| 2024-11-20 | 9.32 | 9.46 | 9.25 | 9.42 | +1.29% | 16,950 | 15,916,913 |
| 2024-11-19 | 9.11 | 9.32 | 9.06 | 9.3 | +2.42% | 21,095 | 19,431,817 |
| 2024-11-18 | 9.24 | 9.31 | 9 | 9.08 | -0.77% | 23,182 | 21,261,932 |
| 2024-11-15 | 9.28 | 9.38 | 9.14 | 9.15 | -1.08% | 17,587 | 16,301,273 |
| 2024-11-14 | 9.52 | 9.6 | 9.22 | 9.25 | -2.94% | 19,368 | 18,168,858 |
| 2024-11-13 | 9.65 | 9.65 | 9.28 | 9.53 | -0.42% | 16,830 | 15,917,946 |
| 2024-11-12 | 9.79 | 9.86 | 9.44 | 9.57 | -0.21% | 27,698 | 26,653,417 |
| 2024-11-11 | 9.34 | 9.59 | 9.31 | 9.59 | +2.35% | 19,966 | 18,899,586 |
| 2024-11-08 | 9.39 | 9.47 | 9.27 | 9.37 | +0.32% | 22,208 | 20,794,132 |
| 2024-11-07 | 9.14 | 9.35 | 9.1 | 9.34 | +1.97% | 24,771 | 22,991,176 |
| 2024-11-06 | 9.19 | 9.3 | 9.09 | 9.16 | -0.33% | 23,163 | 21,286,599 |
| 2024-11-05 | 9.15 | 9.23 | 9.1 | 9.19 | +0.11% | 25,048 | 22,972,454 |
| 2024-11-04 | 8.76 | 9.18 | 8.75 | 9.18 | +3.85% | 36,358 | 32,867,312 |
| 2024-11-01 | 8.95 | 9.09 | 8.77 | 8.84 | -1.89% | 33,900 | 30,163,801 |
| 2024-10-31 | 8.91 | 9.05 | 8.91 | 9.01 | +0.67% | 20,326 | 18,274,083 |
| 2024-10-30 | 8.89 | 9.3 | 8.81 | 8.95 | +0.45% | 24,461 | 21,949,119 |
| 2024-10-29 | 9.2 | 9.26 | 8.86 | 8.91 | -2.41% | 26,314 | 23,761,392 |
| 2024-10-28 | 8.86 | 9.13 | 8.86 | 9.13 | +2.58% | 20,772 | 18,737,372 |
| 2024-10-25 | 8.79 | 8.9 | 8.72 | 8.9 | +1.71% | 19,022 | 16,808,466 |
| 2024-10-24 | 8.78 | 8.8 | 8.68 | 8.75 | +0.11% | 13,251 | 11,597,157 |
| 2024-10-23 | 8.71 | 8.84 | 8.65 | 8.74 | +0.92% | 19,404 | 17,005,903 |
| 2024-10-22 | 8.7 | 8.72 | 8.49 | 8.66 | +1.41% | 19,878 | 17,172,033 |
| 2024-10-21 | 8.58 | 8.65 | 8.48 | 8.54 | -0.23% | 23,607 | 20,179,222 |
| 2024-10-18 | 8.43 | 8.67 | 8.39 | 8.56 | +1.66% | 21,050 | 17,977,200 |
| 2024-10-17 | 8.5 | 8.58 | 8.41 | 8.42 | 0% | 15,696 | 13,331,274 |
| 2024-10-16 | 8.33 | 8.49 | 8.3 | 8.42 | +0.96% | 15,125 | 12,715,518 |
| 2024-10-15 | 8.53 | 8.56 | 8.33 | 8.34 | -2.23% | 16,822 | 14,197,749 |
| 2024-10-14 | 8.45 | 8.56 | 8.28 | 8.53 | +1.43% | 22,691 | 19,180,592 |
| 2024-10-11 | 8.74 | 8.74 | 8.33 | 8.41 | -3.67% | 29,532 | 25,183,068 |
| 2024-10-10 | 8.79 | 8.95 | 8.62 | 8.73 | -1.02% | 35,110 | 30,858,972 |
| 2024-10-09 | 9.65 | 9.65 | 8.81 | 8.82 | -9.91% | 57,623 | 51,847,436 |
| 2024-10-08 | 9.85 | 9.86 | 9.06 | 9.79 | +9.02% | 62,838 | 59,692,037 |
| 2024-09-30 | 8.61 | 9.12 | 8.4 | 8.98 | +7.42% | 57,027 | 50,163,131 |
| 2024-09-27 | 8.23 | 8.39 | 8.12 | 8.36 | +3.21% | 16,238 | 13,450,791 |
| 2024-09-26 | 7.81 | 8.1 | 7.81 | 8.1 | +3.71% | 18,412 | 14,698,593 |
| 2024-09-25 | 7.84 | 7.97 | 7.78 | 7.81 | +0.64% | 20,409 | 16,102,720 |
| 2024-09-24 | 7.46 | 7.76 | 7.46 | 7.76 | +3.6% | 15,108 | 11,559,361 |
| 2024-09-23 | 7.43 | 7.54 | 7.4 | 7.49 | +0.81% | 8,105 | 6,067,320 |
| 2024-09-20 | 7.58 | 7.59 | 7.38 | 7.43 | -1.59% | 10,761 | 8,034,334 |
| 2024-09-19 | 7.38 | 7.62 | 7.3 | 7.55 | +2.44% | 12,740 | 9,571,507 |
| 2024-09-18 | 7.46 | 7.47 | 7.25 | 7.37 | -1.21% | 14,338 | 10,512,234 |
| 2024-09-13 | 7.72 | 7.73 | 7.45 | 7.46 | -2.99% | 15,525 | 11,689,669 |
| 2024-09-12 | 7.73 | 7.84 | 7.66 | 7.69 | -0.65% | 9,987 | 7,727,594 |
| 2024-09-11 | 7.74 | 7.8 | 7.67 | 7.74 | -0.26% | 8,792 | 6,801,781 |
| 2024-09-10 | 7.67 | 7.82 | 7.62 | 7.76 | +1.31% | 12,372 | 9,542,099 |
| 2024-09-09 | 7.67 | 7.81 | 7.56 | 7.66 | -0.13% | 14,231 | 10,961,727 |
| 2024-09-06 | 7.89 | 7.92 | 7.66 | 7.67 | -2.54% | 13,935 | 10,827,596 |
| 2024-09-05 | 7.84 | 7.88 | 7.71 | 7.87 | +1.42% | 10,255 | 8,034,410 |
| 2024-09-04 | 7.79 | 7.87 | 7.72 | 7.76 | -0.77% | 11,192 | 8,726,112 |
| 2024-09-03 | 7.75 | 7.93 | 7.75 | 7.82 | +0.26% | 13,112 | 10,280,041 |
| 2024-09-02 | 7.91 | 7.96 | 7.78 | 7.8 | -0.64% | 12,818 | 10,091,677 |
| 2024-08-30 | 7.68 | 7.95 | 7.68 | 7.85 | +2.08% | 18,922 | 14,854,909 |
| 2024-08-29 | 7.54 | 7.73 | 7.5 | 7.69 | +1.59% | 13,799 | 10,540,409 |
| 2024-08-28 | 7.58 | 7.69 | 7.44 | 7.57 | 0% | 13,669 | 10,336,650 |
| 2024-08-27 | 7.65 | 7.78 | 7.53 | 7.57 | -2.32% | 16,139 | 12,339,094 |
| 2024-08-26 | 7.53 | 7.81 | 7.53 | 7.75 | +2.24% | 12,995 | 10,034,159 |
| 2024-08-23 | 7.6 | 7.67 | 7.48 | 7.58 | -0.52% | 12,251 | 9,278,922 |
| 2024-08-22 | 7.74 | 7.81 | 7.62 | 7.62 | -1.55% | 8,784 | 6,756,389 |
| 2024-08-21 | 7.65 | 7.77 | 7.63 | 7.74 | +0.65% | 9,401 | 7,267,059 |
| 2024-08-20 | 7.89 | 7.9 | 7.64 | 7.69 | -2.29% | 16,200 | 12,514,588 |
| 2024-08-19 | 7.93 | 7.96 | 7.81 | 7.87 | -0.76% | 12,602 | 9,945,012 |
| 2024-08-16 | 8.04 | 8.04 | 7.91 | 7.93 | -0.75% | 8,817 | 7,029,249 |
| 2024-08-15 | 8.05 | 8.07 | 7.83 | 7.99 | +0.5% | 10,876 | 8,679,206 |
| 2024-08-14 | 8.03 | 8.07 | 7.92 | 7.95 | -1.12% | 11,142 | 8,882,832 |
| 2024-08-13 | 7.96 | 8.06 | 7.87 | 8.04 | +1.52% | 10,983 | 8,757,114 |
| 2024-08-12 | 8.02 | 8.04 | 7.87 | 7.92 | -0.38% | 13,017 | 10,316,107 |
| 2024-08-09 | 8.09 | 8.11 | 7.95 | 7.95 | -0.63% | 7,783 | 6,247,445 |
| 2024-08-08 | 8.1 | 8.1 | 7.88 | 8 | -0.5% | 11,386 | 9,084,822 |
| 2024-08-07 | 7.99 | 8.09 | 7.92 | 8.04 | +0.63% | 10,831 | 8,688,841 |
| 2024-08-06 | 7.91 | 7.99 | 7.84 | 7.99 | +2.17% | 14,493 | 11,483,824 |
| 2024-08-05 | 8.06 | 8.09 | 7.81 | 7.82 | -3.34% | 17,226 | 13,715,814 |
| 2024-08-02 | 8.24 | 8.24 | 8.04 | 8.09 | -1.34% | 15,120 | 12,330,355 |
| 2024-08-01 | 8.25 | 8.3 | 8.14 | 8.2 | -0.36% | 19,646 | 16,125,742 |
| 2024-07-31 | 7.78 | 8.25 | 7.78 | 8.23 | +3.65% | 22,309 | 18,130,404 |
| 2024-07-30 | 7.93 | 7.99 | 7.83 | 7.94 | +0.38% | 14,521 | 11,492,995 |
| 2024-07-29 | 7.97 | 8.04 | 7.82 | 7.91 | 0% | 17,337 | 13,773,426 |
| 2024-07-26 | 7.62 | 7.92 | 7.62 | 7.91 | +3.81% | 16,550 | 12,963,422 |
| 2024-07-25 | 7.55 | 7.71 | 7.42 | 7.62 | +1.2% | 12,536 | 9,512,865 |
| 2024-07-24 | 7.73 | 7.73 | 7.53 | 7.53 | -2.71% | 13,536 | 10,301,911 |
| 2024-07-23 | 7.86 | 7.95 | 7.74 | 7.74 | -1.53% | 13,911 | 10,920,557 |
| 2024-07-22 | 7.8 | 7.93 | 7.76 | 7.86 | +0.13% | 12,848 | 10,068,401 |
| 2024-07-19 | 7.79 | 7.92 | 7.73 | 7.85 | +0.38% | 13,968 | 10,940,942 |
| 2024-07-18 | 7.81 | 7.89 | 7.65 | 7.82 | -0.76% | 20,933 | 16,239,258 |
| 2024-07-17 | 8.08 | 8.1 | 7.86 | 7.88 | -2.23% | 14,091 | 11,165,080 |
| 2024-07-16 | 8.13 | 8.18 | 8 | 8.06 | -0.74% | 11,192 | 9,018,964 |
| 2024-07-15 | 8.37 | 8.46 | 8.1 | 8.12 | -3.56% | 15,316 | 12,540,085 |
| 2024-07-12 | 8.38 | 8.46 | 8.37 | 8.42 | +0.24% | 15,375 | 12,939,946 |
| 2024-07-11 | 8.24 | 8.42 | 8.24 | 8.4 | +3.07% | 16,147 | 13,488,268 |
| 2024-07-10 | 8.12 | 8.31 | 8.11 | 8.15 | +0.49% | 15,316 | 12,581,190 |
| 2024-07-09 | 7.72 | 8.12 | 7.72 | 8.11 | +3.71% | 23,085 | 18,366,669 |
| 2024-07-08 | 8.02 | 8.07 | 7.79 | 7.82 | -2.62% | 13,251 | 10,449,688 |
| 2024-07-05 | 7.98 | 8.06 | 7.82 | 8.03 | +0.25% | 19,280 | 15,348,031 |
| 2024-07-04 | 8.29 | 8.35 | 7.97 | 8.01 | -3.49% | 19,668 | 15,992,057 |
| 2024-07-03 | 8.39 | 8.52 | 8.28 | 8.3 | -0.95% | 12,448 | 10,411,327 |
| 2024-07-02 | 8.44 | 8.51 | 8.35 | 8.38 | -0.83% | 13,917 | 11,716,542 |
| 2024-07-01 | 8.3 | 8.46 | 8.15 | 8.45 | +1.81% | 18,325 | 15,261,676 |
| 2024-06-28 | 8.18 | 8.39 | 8.11 | 8.3 | +1.47% | 17,588 | 14,614,057 |
| 2024-06-27 | 8.45 | 8.53 | 8.16 | 8.18 | -3.08% | 17,752 | 14,776,864 |
| 2024-06-26 | 8.11 | 8.44 | 8.1 | 8.44 | +3.05% | 19,763 | 16,421,332 |
| 2024-06-25 | 7.94 | 8.29 | 7.94 | 8.19 | +3.02% | 19,338 | 15,784,799 |
| 2024-06-24 | 8.3 | 8.39 | 7.92 | 7.95 | -5.36% | 28,454 | 22,897,509 |
| 2024-06-21 | 8.38 | 8.48 | 8.23 | 8.4 | +0.24% | 10,936 | 9,150,703 |
| 2024-06-20 | 8.62 | 8.66 | 8.34 | 8.38 | -3.01% | 13,525 | 11,442,822 |
| 2024-06-19 | 8.72 | 8.78 | 8.55 | 8.64 | -0.23% | 12,630 | 10,924,233 |
| 2024-06-18 | 8.48 | 8.69 | 8.39 | 8.66 | +3.22% | 20,730 | 17,778,538 |
| 2024-06-17 | 8.59 | 8.61 | 8.35 | 8.39 | -2.44% | 17,799 | 15,073,731 |
| 2024-06-14 | 8.55 | 8.6 | 8.4 | 8.6 | +0.94% | 13,852 | 11,812,974 |
| 2024-06-13 | 8.61 | 8.68 | 8.48 | 8.52 | -0.93% | 13,879 | 11,880,291 |
| 2024-06-12 | 8.52 | 8.63 | 8.4 | 8.6 | +1.65% | 17,662 | 15,146,218 |
| 2024-06-11 | 8.55 | 8.55 | 8.26 | 8.46 | -0.94% | 20,226 | 17,035,160 |
| 2024-06-07 | 8.23 | 8.62 | 8.23 | 8.54 | +3.52% | 31,093 | 26,458,806 |
| 2024-06-06 | 8.7 | 8.72 | 8.08 | 8.25 | -5.06% | 34,331 | 28,480,260 |
| 2024-06-05 | 8.93 | 9.01 | 8.66 | 8.69 | -3.66% | 26,857 | 23,578,954 |
| 2024-06-04 | 9.11 | 9.15 | 8.9 | 9.02 | -1.31% | 22,924 | 20,618,889 |
| 2024-06-03 | 9.51 | 9.54 | 9 | 9.14 | -3.38% | 26,119 | 24,239,737 |
| 2024-05-31 | 9.44 | 9.53 | 9.36 | 9.46 | +0.75% | 16,531 | 15,589,044 |
| 2024-05-30 | 9.26 | 9.48 | 9.26 | 9.39 | +0.32% | 18,642 | 17,548,339 |
| 2024-05-29 | 9.1 | 9.4 | 9.1 | 9.36 | -2.3% | 25,598 | 23,849,534 |
| 2024-05-28 | 9.69 | 9.7 | 9.54 | 9.58 | -1.34% | 22,360 | 21,501,864 |
| 2024-05-27 | 9.75 | 9.8 | 9.53 | 9.71 | -0.1% | 20,297 | 19,534,925 |
| 2024-05-24 | 9.8 | 9.88 | 9.7 | 9.72 | -1.02% | 14,356 | 14,037,915 |
| 2024-05-23 | 9.96 | 9.99 | 9.76 | 9.82 | -0.81% | 16,513 | 16,264,090 |
| 2024-05-22 | 9.83 | 10.05 | 9.83 | 9.9 | -0.7% | 13,421 | 13,350,401 |
| 2024-05-21 | 10.01 | 10.05 | 9.9 | 9.97 | -0.4% | 18,350 | 18,262,190 |
| 2024-05-20 | 10.18 | 10.21 | 9.94 | 10.01 | -1.18% | 20,385 | 20,450,060 |
| 2024-05-17 | 10 | 10.14 | 9.96 | 10.13 | +1.71% | 13,245 | 13,285,744 |
| 2024-05-16 | 9.82 | 10.06 | 9.82 | 9.96 | +1.12% | 16,567 | 16,542,093 |
| 2024-05-15 | 9.94 | 10 | 9.83 | 9.85 | -1.01% | 10,794 | 10,683,734 |
| 2024-05-14 | 9.78 | 10.02 | 9.76 | 9.95 | +1.63% | 14,226 | 14,136,376 |
| 2024-05-13 | 10 | 10.07 | 9.72 | 9.79 | -2.88% | 22,427 | 22,034,432 |
| 2024-05-10 | 10.35 | 10.44 | 10.03 | 10.08 | -1.95% | 23,413 | 23,735,346 |
| 2024-05-09 | 10.1 | 10.44 | 9.82 | 10.28 | +2.59% | 32,024 | 32,978,228 |
| 2024-05-08 | 10.14 | 10.15 | 10 | 10.02 | -1.28% | 22,571 | 22,747,214 |
| 2024-05-07 | 10.19 | 10.26 | 10.04 | 10.15 | +0.3% | 22,197 | 22,510,622 |
| 2024-05-06 | 9.95 | 10.15 | 9.92 | 10.12 | +2.22% | 25,186 | 25,380,573 |
| 2024-04-30 | 9.87 | 9.96 | 9.78 | 9.9 | +0.71% | 31,614 | 31,222,502 |
| 2024-04-29 | 9.51 | 9.83 | 9.51 | 9.83 | +3.58% | 32,307 | 31,412,659 |
| 2024-04-26 | 9.29 | 9.6 | 9.26 | 9.49 | +2.26% | 34,757 | 32,943,545 |
| 2024-04-25 | 9.23 | 9.37 | 9.22 | 9.28 | +0.65% | 23,703 | 22,035,227 |
| 2024-04-24 | 8.82 | 9.22 | 8.82 | 9.22 | +4.77% | 31,442 | 28,646,437 |
| 2024-04-23 | 8.56 | 8.92 | 8.53 | 8.8 | +2.56% | 23,687 | 20,729,705 |
| 2024-04-22 | 8.83 | 8.83 | 8.35 | 8.58 | -2.83% | 26,014 | 22,323,843 |
| 2024-04-19 | 9.03 | 9.07 | 8.73 | 8.83 | -2.21% | 30,674 | 27,163,467 |
| 2024-04-18 | 8.72 | 9.32 | 8.63 | 9.03 | +2.73% | 51,920 | 46,883,609 |
| 2024-04-17 | 8.17 | 8.85 | 8.11 | 8.79 | +9.19% | 47,259 | 40,457,528 |
| 2024-04-16 | 8.79 | 8.85 | 8.04 | 8.05 | -9.85% | 61,908 | 50,761,596 |
| 2024-04-15 | 9.57 | 9.73 | 8.74 | 8.93 | -7.17% | 64,107 | 58,010,503 |
| 2024-04-12 | 9.64 | 9.87 | 9.59 | 9.62 | +0.31% | 37,804 | 36,744,011 |
| 2024-04-11 | 9.55 | 9.73 | 9.36 | 9.59 | -0.1% | 45,831 | 43,939,490 |
| 2024-04-10 | 10.02 | 10.02 | 9.39 | 9.6 | -3.13% | 68,492 | 65,780,522 |
| 2024-04-09 | 9.69 | 10.1 | 9.68 | 9.91 | -0.1% | 73,263 | 72,253,708 |
| 2024-04-08 | 10.6 | 10.61 | 9.92 | 9.92 | -9.98% | 117,092 | 118,777,889 |
| 2024-04-03 | 10.46 | 11.02 | 10.33 | 11.02 | +3.09% | 159,676 | 171,188,970 |
| 2024-04-02 | 12.55 | 12.59 | 10.68 | 10.69 | -8.94% | 232,455 | 269,422,135 |
| 2024-04-01 | 11.4 | 11.74 | 11.25 | 11.74 | +10.03% | 57,765 | 67,318,424 |
| 2024-03-29 | 10.27 | 10.67 | 10.01 | 10.67 | +10% | 30,604 | 32,344,033 |
| 2024-03-28 | 9.44 | 9.84 | 9.44 | 9.7 | +3.3% | 24,063 | 23,300,070 |
| 2024-03-27 | 9.98 | 10 | 9.37 | 9.39 | -4.67% | 25,537 | 24,549,131 |
| 2024-03-26 | 9.79 | 9.95 | 9.64 | 9.85 | +1.97% | 22,735 | 22,267,895 |
| 2024-03-25 | 9.9 | 9.99 | 9.65 | 9.66 | -2.23% | 25,767 | 25,345,925 |
| 2024-03-22 | 10.2 | 10.21 | 9.87 | 9.88 | -2.95% | 20,349 | 20,283,292 |
| 2024-03-21 | 10 | 10.28 | 9.95 | 10.18 | +2.11% | 26,430 | 26,749,803 |
| 2024-03-20 | 9.9 | 9.98 | 9.85 | 9.97 | +1.42% | 16,513 | 16,397,536 |
| 2024-03-19 | 9.84 | 9.98 | 9.76 | 9.83 | -0.51% | 18,521 | 18,296,258 |
| 2024-03-18 | 9.6 | 9.89 | 9.58 | 9.88 | +4.11% | 24,817 | 24,218,852 |
| 2024-03-15 | 9.47 | 9.54 | 9.29 | 9.49 | +1.39% | 15,978 | 15,073,643 |
| 2024-03-14 | 9.45 | 9.56 | 9.21 | 9.36 | -1.06% | 19,569 | 18,329,135 |
| 2024-03-13 | 9.37 | 9.58 | 9.37 | 9.46 | +0.53% | 18,121 | 17,139,135 |
| 2024-03-12 | 9.18 | 9.46 | 9.14 | 9.41 | +2.62% | 23,424 | 21,783,923 |
| 2024-03-11 | 8.84 | 9.31 | 8.84 | 9.17 | +3.73% | 25,169 | 22,878,052 |
| 2024-03-08 | 8.75 | 8.92 | 8.72 | 8.84 | +0.91% | 11,235 | 9,898,029 |
| 2024-03-07 | 8.89 | 9.08 | 8.76 | 8.76 | -1.46% | 15,493 | 13,801,548 |
| 2024-03-06 | 8.72 | 8.99 | 8.66 | 8.89 | +1.48% | 27,603 | 24,278,938 |
| 2024-03-05 | 8.83 | 8.91 | 8.66 | 8.76 | -0.9% | 27,118 | 23,854,015 |
| 2024-03-04 | 9.06 | 9.12 | 8.65 | 8.84 | -2.43% | 29,487 | 25,918,406 |
| 2024-03-01 | 8.89 | 9.1 | 8.76 | 9.06 | +3.42% | 35,189 | 31,451,995 |
| 2024-02-29 | 8.45 | 8.78 | 8.35 | 8.76 | +2.82% | 44,823 | 38,558,387 |
| 2024-02-28 | 9.49 | 9.62 | 8.51 | 8.52 | -9.94% | 56,053 | 50,318,177 |
| 2024-02-27 | 9.21 | 9.5 | 9.19 | 9.46 | +3.73% | 26,750 | 25,150,535 |
| 2024-02-26 | 9.1 | 9.38 | 9.01 | 9.12 | +1.33% | 34,525 | 31,860,731 |
| 2024-02-23 | 8.69 | 9.15 | 8.56 | 9 | +4.77% | 33,413 | 29,612,082 |
| 2024-02-22 | 8.29 | 8.63 | 8.25 | 8.59 | +3.62% | 26,621 | 22,449,180 |
| 2024-02-21 | 8.1 | 8.52 | 8.05 | 8.29 | +2.47% | 30,126 | 25,132,759 |
| 2024-02-20 | 8 | 8.15 | 7.87 | 8.09 | +1.51% | 29,837 | 24,003,178 |
| 2024-02-19 | 7.64 | 8.25 | 7.63 | 7.97 | +5.56% | 42,178 | 33,751,720 |
| 2024-02-08 | 7 | 7.57 | 6.55 | 7.55 | +9.58% | 52,573 | 37,776,273 |
| 2024-02-07 | 7.32 | 7.45 | 6.7 | 6.89 | -6.39% | 50,106 | 35,259,555 |
| 2024-02-06 | 7.08 | 7.76 | 6.9 | 7.36 | -4.04% | 54,246 | 38,914,555 |
| 2024-02-05 | 8.31 | 8.34 | 7.67 | 7.67 | -9.98% | 34,637 | 26,919,940 |
| 2024-02-02 | 9.03 | 9.19 | 8.27 | 8.52 | -4.91% | 26,923 | 23,328,111 |
| 2024-02-01 | 9.31 | 9.31 | 8.79 | 8.96 | -2.4% | 22,339 | 20,101,734 |
| 2024-01-31 | 9.66 | 9.79 | 9.15 | 9.18 | -5.46% | 27,602 | 26,025,982 |
| 2024-01-30 | 10.02 | 10.06 | 9.7 | 9.71 | -3.67% | 18,735 | 18,492,085 |
| 2024-01-29 | 10.4 | 10.43 | 10 | 10.08 | -2.98% | 19,566 | 19,816,376 |
| 2024-01-26 | 10.39 | 10.54 | 10.29 | 10.39 | +0.19% | 19,450 | 20,270,645 |
| 2024-01-25 | 9.92 | 10.37 | 9.89 | 10.37 | +3.8% | 26,533 | 27,000,986 |
| 2024-01-24 | 9.89 | 10.1 | 9.59 | 9.99 | +1.01% | 27,520 | 27,107,012 |
| 2024-01-23 | 9.98 | 10.07 | 9.68 | 9.89 | -0.5% | 25,934 | 25,556,466 |
| 2024-01-22 | 10.57 | 10.73 | 9.84 | 9.94 | -6.49% | 31,107 | 32,117,666 |
| 2024-01-19 | 10.8 | 10.89 | 10.63 | 10.63 | -1.57% | 20,302 | 21,770,659 |
| 2024-01-18 | 11.06 | 11.2 | 10.5 | 10.8 | -2.61% | 36,049 | 38,858,408 |
| 2024-01-17 | 11.55 | 11.55 | 11.09 | 11.09 | -3.4% | 20,604 | 23,276,138 |
| 2024-01-16 | 11.5 | 11.64 | 11.3 | 11.48 | -0.61% | 24,897 | 28,545,805 |
| 2024-01-15 | 11.56 | 11.69 | 11.38 | 11.55 | -0.09% | 17,619 | 20,341,562 |
| 2024-01-12 | 11.73 | 11.86 | 11.54 | 11.56 | -1.53% | 23,302 | 27,229,755 |
| 2024-01-11 | 11.6 | 11.77 | 11.54 | 11.74 | +1.12% | 21,518 | 25,152,391 |
| 2024-01-10 | 11.73 | 11.86 | 11.39 | 11.61 | -1.53% | 28,707 | 33,373,197 |
| 2024-01-09 | 11.58 | 11.82 | 11.58 | 11.79 | +1.81% | 29,864 | 35,013,792 |
| 2024-01-08 | 11.92 | 11.94 | 11.56 | 11.58 | -3.5% | 37,483 | 43,856,546 |
| 2024-01-05 | 12.36 | 12.4 | 11.95 | 12 | -2.28% | 48,048 | 58,159,678 |
| 2024-01-04 | 12.54 | 12.54 | 12.22 | 12.28 | -2.85% | 56,351 | 69,378,205 |
| 2024-01-03 | 12.57 | 12.7 | 12.38 | 12.64 | -1.17% | 82,434 | 103,212,670 |
| 2024-01-02 | 12.24 | 12.79 | 12.18 | 12.79 | +2.24% | 143,874 | 180,732,212 |
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：