股票概览
9.06
-2.05%
-0.19
9.11
开盘价
9.53
最高价
8.95
最低价
56,454
成交量
数据更新至: 2024-12-31
技术指标
9.09
MA5 (5日均线)
9.33
MA10 (10日均线)
9.54
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 | 9.11 | 9.53 | 8.95 | 9.06 | -2.05% | 56,454 | 51,920,802 |
| 2024-12-30 | 9.08 | 10.07 | 8.9 | 9.25 | +1.09% | 90,356 | 86,254,100 |
| 2024-12-27 | 9 | 9.31 | 8.98 | 9.15 | +1.67% | 18,244 | 16,751,517 |
| 2024-12-26 | 8.98 | 9.22 | 8.97 | 9 | +0.33% | 13,424 | 12,205,341 |
| 2024-12-25 | 9.3 | 9.42 | 8.86 | 8.97 | -4.57% | 26,458 | 23,929,998 |
| 2024-12-24 | 9.25 | 9.5 | 9.09 | 9.4 | +2.06% | 27,245 | 25,320,214 |
| 2024-12-23 | 9.92 | 9.93 | 9.16 | 9.21 | -7.16% | 40,932 | 38,543,584 |
| 2024-12-20 | 9.72 | 9.98 | 9.6 | 9.92 | +2.06% | 21,568 | 21,235,235 |
| 2024-12-19 | 9.55 | 9.78 | 9.35 | 9.72 | +1.46% | 23,154 | 22,196,145 |
| 2024-12-18 | 9.55 | 9.71 | 9.15 | 9.58 | +1.48% | 36,058 | 34,242,104 |
| 2024-12-17 | 10.15 | 10.31 | 9.38 | 9.44 | -6.72% | 54,023 | 52,853,944 |
| 2024-12-16 | 10.05 | 10.32 | 9.97 | 10.12 | +0.7% | 30,482 | 31,029,695 |
| 2024-12-13 | 10.05 | 10.22 | 10.04 | 10.05 | -0.79% | 29,404 | 29,787,811 |
| 2024-12-12 | 9.83 | 10.27 | 9.82 | 10.13 | +3.05% | 48,592 | 49,116,870 |
| 2024-12-11 | 9.66 | 9.86 | 9.66 | 9.83 | +1.03% | 22,307 | 21,865,529 |
| 2024-12-10 | 9.93 | 9.95 | 9.7 | 9.73 | -0.31% | 30,030 | 29,383,227 |
| 2024-12-09 | 9.62 | 9.78 | 9.6 | 9.76 | +1.46% | 31,851 | 30,942,013 |
| 2024-12-06 | 9.53 | 9.7 | 9.5 | 9.62 | +1.05% | 26,735 | 25,641,645 |
| 2024-12-05 | 9.37 | 9.54 | 9.32 | 9.52 | +1.38% | 24,492 | 23,201,120 |
| 2024-12-04 | 9.53 | 9.56 | 9.3 | 9.39 | -1.47% | 25,775 | 24,290,556 |
| 2024-12-03 | 9.54 | 9.54 | 9.35 | 9.53 | +0.42% | 24,887 | 23,535,936 |
| 2024-12-02 | 9.43 | 9.57 | 9.4 | 9.49 | +0.74% | 30,625 | 29,013,194 |
| 2024-11-29 | 9.36 | 9.47 | 9.19 | 9.42 | +0.64% | 30,129 | 28,301,650 |
| 2024-11-28 | 9.25 | 9.43 | 9.24 | 9.36 | +0.32% | 30,259 | 28,357,608 |
| 2024-11-27 | 9.46 | 9.46 | 8.93 | 9.33 | -1.37% | 51,079 | 46,604,261 |
| 2024-11-26 | 9.29 | 9.58 | 9.29 | 9.46 | +1.72% | 60,572 | 57,415,523 |
| 2024-11-25 | 9.08 | 9.37 | 9.08 | 9.3 | +2.42% | 28,852 | 26,675,083 |
| 2024-11-22 | 9.26 | 9.41 | 9.06 | 9.08 | -2.58% | 27,905 | 25,822,426 |
| 2024-11-21 | 9.23 | 9.42 | 9.22 | 9.32 | +0.32% | 25,268 | 23,547,998 |
| 2024-11-20 | 9.03 | 9.32 | 8.98 | 9.29 | +3.45% | 28,543 | 26,285,513 |
| 2024-11-19 | 8.74 | 8.99 | 8.73 | 8.98 | +2.75% | 18,674 | 16,542,052 |
| 2024-11-18 | 8.96 | 9.08 | 8.67 | 8.74 | -2.13% | 26,314 | 23,285,058 |
| 2024-11-15 | 9 | 9.18 | 8.9 | 8.93 | -1.54% | 25,503 | 23,083,048 |
| 2024-11-14 | 9.34 | 9.47 | 9.04 | 9.07 | -2.26% | 30,191 | 27,849,257 |
| 2024-11-13 | 9.31 | 9.36 | 9 | 9.28 | +0.76% | 26,349 | 24,260,209 |
| 2024-11-12 | 9.21 | 9.36 | 9.11 | 9.21 | +0.11% | 35,489 | 32,850,754 |
| 2024-11-11 | 8.98 | 9.2 | 8.94 | 9.2 | +1.77% | 31,891 | 29,028,417 |
| 2024-11-08 | 9.08 | 9.18 | 8.92 | 9.04 | -0.33% | 32,143 | 29,095,986 |
| 2024-11-07 | 8.78 | 9.07 | 8.75 | 9.07 | +2.83% | 31,321 | 28,135,426 |
| 2024-11-06 | 8.85 | 9.06 | 8.75 | 8.82 | +0.34% | 32,300 | 28,587,812 |
| 2024-11-05 | 8.68 | 8.8 | 8.67 | 8.79 | +1.15% | 32,459 | 28,385,992 |
| 2024-11-04 | 8.55 | 8.69 | 8.4 | 8.69 | +1.76% | 21,872 | 18,802,644 |
| 2024-11-01 | 8.76 | 8.95 | 8.51 | 8.54 | -2.06% | 35,733 | 31,067,058 |
| 2024-10-31 | 8.65 | 8.76 | 8.59 | 8.72 | +1.16% | 24,399 | 21,212,942 |
| 2024-10-30 | 8.7 | 8.81 | 8.5 | 8.62 | -1.37% | 27,996 | 24,257,972 |
| 2024-10-29 | 9 | 9.05 | 8.7 | 8.74 | -3.53% | 36,910 | 32,562,479 |
| 2024-10-28 | 8.9 | 9.09 | 8.9 | 9.06 | +2.49% | 27,160 | 24,505,477 |
| 2024-10-25 | 8.64 | 8.84 | 8.64 | 8.84 | +2.31% | 30,699 | 26,937,432 |
| 2024-10-24 | 8.69 | 8.72 | 8.56 | 8.64 | -0.58% | 23,187 | 19,976,178 |
| 2024-10-23 | 8.64 | 8.81 | 8.64 | 8.69 | +0.58% | 28,202 | 24,567,686 |
| 2024-10-22 | 8.53 | 8.65 | 8.44 | 8.64 | +1.29% | 19,396 | 16,658,705 |
| 2024-10-21 | 8.49 | 8.56 | 8.43 | 8.53 | +0.83% | 21,625 | 18,413,900 |
| 2024-10-18 | 8.4 | 8.58 | 8.23 | 8.46 | +1.08% | 22,590 | 19,099,089 |
| 2024-10-17 | 8.57 | 8.62 | 8.35 | 8.37 | -1.53% | 23,142 | 19,642,217 |
| 2024-10-16 | 8.34 | 8.5 | 8.29 | 8.5 | +1.55% | 19,434 | 16,367,823 |
| 2024-10-15 | 8.51 | 8.52 | 8.36 | 8.37 | -1.53% | 18,859 | 15,909,791 |
| 2024-10-14 | 8.38 | 8.56 | 8.3 | 8.5 | +1.8% | 24,502 | 20,668,754 |
| 2024-10-11 | 8.56 | 8.69 | 8.27 | 8.35 | -3.13% | 28,724 | 24,329,900 |
| 2024-10-10 | 8.63 | 8.77 | 8.43 | 8.62 | +0.7% | 35,162 | 30,387,174 |
| 2024-10-09 | 9.35 | 9.35 | 8.51 | 8.56 | -9.51% | 64,037 | 56,716,190 |
| 2024-10-08 | 9.95 | 9.95 | 9.07 | 9.46 | +4.3% | 85,723 | 80,889,402 |
| 2024-09-30 | 8.7 | 9.12 | 8.35 | 9.07 | +7.85% | 72,974 | 64,405,223 |
| 2024-09-27 | 8.25 | 8.45 | 8.1 | 8.41 | +4.08% | 38,450 | 31,763,226 |
| 2024-09-26 | 7.91 | 8.08 | 7.88 | 8.08 | +2.15% | 31,923 | 25,411,872 |
| 2024-09-25 | 7.98 | 8.14 | 7.87 | 7.91 | -0.38% | 34,735 | 27,760,876 |
| 2024-09-24 | 7.68 | 7.94 | 7.67 | 7.94 | +3.79% | 28,934 | 22,497,747 |
| 2024-09-23 | 7.61 | 7.71 | 7.57 | 7.65 | -0.65% | 16,344 | 12,456,586 |
| 2024-09-20 | 7.68 | 7.72 | 7.6 | 7.7 | +0.39% | 22,215 | 17,040,632 |
| 2024-09-19 | 7.52 | 7.68 | 7.43 | 7.67 | +2.68% | 26,007 | 19,695,015 |
| 2024-09-18 | 7.58 | 7.6 | 7.2 | 7.47 | -0.8% | 21,766 | 16,006,033 |
| 2024-09-13 | 7.69 | 7.71 | 7.44 | 7.53 | -1.95% | 20,316 | 15,386,438 |
| 2024-09-12 | 7.71 | 7.74 | 7.62 | 7.68 | +0.39% | 15,510 | 11,912,971 |
| 2024-09-11 | 7.58 | 7.73 | 7.53 | 7.65 | +0.79% | 22,315 | 17,084,455 |
| 2024-09-10 | 7.56 | 7.66 | 7.46 | 7.59 | +0.8% | 20,745 | 15,662,803 |
| 2024-09-09 | 7.62 | 7.68 | 7.45 | 7.53 | -2.21% | 20,539 | 15,487,363 |
| 2024-09-06 | 8.02 | 8.04 | 7.62 | 7.7 | -2.9% | 30,319 | 23,729,741 |
| 2024-09-05 | 7.95 | 8.05 | 7.81 | 7.93 | +0.38% | 32,216 | 25,515,574 |
| 2024-09-04 | 7.78 | 7.95 | 7.69 | 7.9 | +1.54% | 24,453 | 19,092,163 |
| 2024-09-03 | 7.7 | 7.82 | 7.66 | 7.78 | +0.39% | 15,848 | 12,268,460 |
| 2024-09-02 | 7.82 | 7.89 | 7.73 | 7.75 | -1.27% | 12,144 | 9,495,700 |
| 2024-08-30 | 7.8 | 7.89 | 7.74 | 7.85 | +0.9% | 21,063 | 16,511,679 |
| 2024-08-29 | 7.75 | 7.79 | 7.6 | 7.78 | +0.39% | 16,871 | 12,992,050 |
| 2024-08-28 | 7.78 | 7.91 | 7.71 | 7.75 | -0.39% | 14,434 | 11,257,694 |
| 2024-08-27 | 7.96 | 7.96 | 7.74 | 7.78 | -1.77% | 14,580 | 11,397,944 |
| 2024-08-26 | 7.87 | 7.94 | 7.78 | 7.92 | +0.89% | 23,495 | 18,509,959 |
| 2024-08-23 | 7.7 | 7.87 | 7.52 | 7.85 | +1.95% | 18,347 | 14,110,739 |
| 2024-08-22 | 7.67 | 7.85 | 7.66 | 7.7 | -0.26% | 16,021 | 12,431,334 |
| 2024-08-21 | 7.63 | 7.72 | 7.54 | 7.72 | +1.31% | 9,503 | 7,280,864 |
| 2024-08-20 | 7.65 | 7.76 | 7.6 | 7.62 | -0.91% | 14,066 | 10,764,517 |
| 2024-08-19 | 7.64 | 7.73 | 7.51 | 7.69 | +0.65% | 14,872 | 11,392,309 |
| 2024-08-16 | 7.82 | 7.87 | 7.6 | 7.64 | -2.3% | 15,642 | 12,035,295 |
| 2024-08-15 | 7.72 | 7.9 | 7.71 | 7.82 | +0.51% | 21,876 | 17,085,719 |
| 2024-08-14 | 7.72 | 8.15 | 7.66 | 7.78 | +0.65% | 33,895 | 26,674,997 |
| 2024-08-13 | 7.57 | 7.73 | 7.51 | 7.73 | +1.98% | 12,112 | 9,258,636 |
| 2024-08-12 | 7.68 | 7.68 | 7.55 | 7.58 | -1.04% | 8,371 | 6,369,493 |
| 2024-08-09 | 7.6 | 7.7 | 7.6 | 7.66 | +0.79% | 10,381 | 7,941,066 |
| 2024-08-08 | 7.58 | 7.62 | 7.43 | 7.6 | +0.53% | 10,272 | 7,754,071 |
| 2024-08-07 | 7.58 | 7.65 | 7.5 | 7.56 | 0% | 10,142 | 7,655,233 |
| 2024-08-06 | 7.45 | 7.56 | 7.43 | 7.56 | +2.16% | 11,667 | 8,755,317 |
| 2024-08-05 | 7.6 | 7.7 | 7.38 | 7.4 | -3.27% | 17,246 | 12,990,559 |
| 2024-08-02 | 7.72 | 7.83 | 7.62 | 7.65 | -1.16% | 13,807 | 10,658,262 |
| 2024-08-01 | 7.82 | 7.87 | 7.71 | 7.74 | -0.51% | 13,242 | 10,264,791 |
| 2024-07-31 | 7.61 | 7.78 | 7.49 | 7.78 | +3.46% | 18,064 | 13,828,850 |
| 2024-07-30 | 7.52 | 7.52 | 7.38 | 7.52 | 0% | 17,327 | 12,934,992 |
| 2024-07-29 | 7.6 | 7.6 | 7.46 | 7.52 | +0.27% | 20,591 | 15,488,173 |
| 2024-07-26 | 7.4 | 7.56 | 7.32 | 7.5 | +2.04% | 24,025 | 17,907,251 |
| 2024-07-25 | 7.34 | 7.42 | 7.13 | 7.35 | 0% | 22,178 | 16,182,290 |
| 2024-07-24 | 7.54 | 7.59 | 7.28 | 7.35 | -2.13% | 19,659 | 14,579,529 |
| 2024-07-23 | 7.55 | 7.65 | 7.49 | 7.51 | -0.4% | 18,594 | 14,073,751 |
| 2024-07-22 | 7.51 | 7.58 | 7.44 | 7.54 | +0.27% | 14,983 | 11,258,927 |
| 2024-07-19 | 7.48 | 7.58 | 7.34 | 7.52 | -0.13% | 22,503 | 16,838,089 |
| 2024-07-18 | 7.61 | 7.61 | 7.32 | 7.53 | -1.18% | 23,732 | 17,732,195 |
| 2024-07-17 | 7.85 | 7.85 | 7.55 | 7.62 | -1.04% | 22,129 | 16,906,852 |
| 2024-07-16 | 7.84 | 7.84 | 7.61 | 7.7 | -0.52% | 24,063 | 18,525,387 |
| 2024-07-15 | 7.82 | 7.82 | 7.62 | 7.74 | -1.4% | 17,302 | 13,291,878 |
| 2024-07-12 | 7.91 | 7.98 | 7.76 | 7.85 | -0.88% | 16,819 | 13,252,727 |
| 2024-07-11 | 7.72 | 7.92 | 7.63 | 7.92 | +4.49% | 27,967 | 21,747,146 |
| 2024-07-10 | 7.68 | 7.76 | 7.51 | 7.58 | -1.3% | 21,039 | 16,045,420 |
| 2024-07-09 | 7.65 | 7.68 | 7.33 | 7.68 | +1.19% | 26,358 | 19,916,728 |
| 2024-07-08 | 7.83 | 7.87 | 7.49 | 7.59 | -2.82% | 25,047 | 19,136,926 |
| 2024-07-05 | 7.74 | 7.81 | 7.6 | 7.81 | +1.03% | 23,354 | 18,077,569 |
| 2024-07-04 | 7.89 | 7.92 | 7.66 | 7.73 | -2.03% | 22,810 | 17,682,042 |
| 2024-07-03 | 7.98 | 8 | 7.83 | 7.89 | -1.5% | 16,710 | 13,246,910 |
| 2024-07-02 | 7.97 | 8.1 | 7.9 | 8.01 | +1.14% | 23,648 | 18,918,551 |
| 2024-07-01 | 7.82 | 7.92 | 7.7 | 7.92 | +2.06% | 27,816 | 21,727,079 |
| 2024-06-28 | 7.8 | 7.92 | 7.71 | 7.76 | -0.64% | 28,033 | 21,946,236 |
| 2024-06-27 | 7.96 | 8.03 | 7.74 | 7.81 | -2.01% | 27,391 | 21,606,578 |
| 2024-06-26 | 7.75 | 7.97 | 7.55 | 7.97 | +3.64% | 30,535 | 23,689,188 |
| 2024-06-25 | 7.75 | 7.8 | 7.64 | 7.69 | +0.13% | 28,767 | 22,213,428 |
| 2024-06-24 | 7.96 | 7.96 | 7.58 | 7.68 | -3.27% | 24,897 | 19,177,916 |
| 2024-06-21 | 7.87 | 7.99 | 7.77 | 7.94 | +1.02% | 21,104 | 16,696,197 |
| 2024-06-20 | 8 | 8.03 | 7.8 | 7.86 | -1.87% | 22,052 | 17,384,738 |
| 2024-06-19 | 8.1 | 8.12 | 7.97 | 8.01 | -1.35% | 20,447 | 16,452,517 |
| 2024-06-18 | 8.02 | 8.13 | 7.97 | 8.12 | +1.88% | 24,600 | 19,818,602 |
| 2024-06-17 | 8.1 | 8.19 | 7.91 | 7.97 | -2.33% | 25,367 | 20,299,269 |
| 2024-06-14 | 8.1 | 8.26 | 7.99 | 8.16 | +0.62% | 29,311 | 23,905,371 |
| 2024-06-13 | 8.16 | 8.2 | 7.98 | 8.11 | -0.37% | 23,814 | 19,206,940 |
| 2024-06-12 | 8.05 | 8.17 | 7.88 | 8.14 | +1.88% | 26,872 | 21,754,454 |
| 2024-06-11 | 8.1 | 8.1 | 7.8 | 7.99 | -2.08% | 33,663 | 26,805,236 |
| 2024-06-07 | 7.78 | 8.16 | 7.7 | 8.16 | +7.09% | 43,878 | 34,919,833 |
| 2024-06-06 | 8.23 | 8.23 | 7.51 | 7.62 | -5.22% | 42,507 | 33,054,452 |
| 2024-06-05 | 8.26 | 8.27 | 8.01 | 8.04 | -3.02% | 29,457 | 23,946,288 |
| 2024-06-04 | 8.77 | 8.77 | 8.17 | 8.29 | -5.58% | 42,704 | 35,559,765 |
| 2024-06-03 | 9.09 | 9.1 | 8.57 | 8.78 | -2.77% | 35,817 | 31,611,402 |
| 2024-05-31 | 8.9 | 9.05 | 8.86 | 9.03 | +1.23% | 19,939 | 17,862,090 |
| 2024-05-30 | 9.19 | 9.25 | 8.89 | 8.92 | -2.62% | 20,128 | 18,153,212 |
| 2024-05-29 | 8.88 | 9.28 | 8.83 | 9.16 | +2.46% | 25,097 | 22,902,036 |
| 2024-05-28 | 9.16 | 9.18 | 8.93 | 8.94 | -2.19% | 17,014 | 15,348,124 |
| 2024-05-27 | 9.08 | 9.14 | 8.9 | 9.14 | +0.77% | 14,663 | 13,210,351 |
| 2024-05-24 | 9.09 | 9.22 | 9.03 | 9.07 | -0.33% | 15,501 | 14,146,157 |
| 2024-05-23 | 9.4 | 9.4 | 9.07 | 9.1 | -3.81% | 21,355 | 19,569,808 |
| 2024-05-22 | 9.36 | 9.5 | 9.33 | 9.46 | +0.11% | 20,044 | 18,912,929 |
| 2024-05-21 | 9.94 | 9.99 | 9.38 | 9.45 | -2.38% | 35,439 | 33,950,473 |
| 2024-05-20 | 9.55 | 9.71 | 9.52 | 9.68 | +1.89% | 25,179 | 24,278,088 |
| 2024-05-17 | 9.36 | 9.51 | 9.33 | 9.5 | +1.39% | 21,899 | 20,641,933 |
| 2024-05-16 | 9.41 | 9.53 | 9.35 | 9.37 | -0.43% | 25,813 | 24,346,602 |
| 2024-05-15 | 9.46 | 9.56 | 9.33 | 9.41 | -0.21% | 29,329 | 27,734,107 |
| 2024-05-14 | 9.36 | 9.48 | 9.3 | 9.43 | +1.73% | 38,153 | 35,801,805 |
| 2024-05-13 | 9.67 | 9.67 | 9.23 | 9.27 | -3.94% | 44,386 | 41,617,162 |
| 2024-05-10 | 9.84 | 9.94 | 9.58 | 9.65 | -1.93% | 39,906 | 38,607,480 |
| 2024-05-09 | 9.69 | 9.87 | 9.62 | 9.84 | +2.93% | 38,161 | 37,324,247 |
| 2024-05-08 | 9.66 | 9.82 | 9.51 | 9.56 | -0.83% | 44,225 | 42,639,741 |
| 2024-05-07 | 9.6 | 9.64 | 9.45 | 9.64 | +2.23% | 41,419 | 39,517,468 |
| 2024-05-06 | 9.11 | 9.45 | 9.1 | 9.43 | +4.43% | 43,305 | 40,164,115 |
| 2024-04-30 | 9.18 | 9.24 | 8.94 | 9.03 | -2.06% | 31,111 | 28,196,253 |
| 2024-04-29 | 8.91 | 9.22 | 8.83 | 9.22 | +0.55% | 33,422 | 30,343,797 |
| 2024-04-26 | 9.14 | 9.25 | 8.95 | 9.17 | -0.22% | 38,696 | 35,238,434 |
| 2024-04-25 | 9 | 9.29 | 8.95 | 9.19 | +2.57% | 37,798 | 34,504,036 |
| 2024-04-24 | 8.85 | 8.98 | 8.75 | 8.96 | +1.93% | 40,149 | 35,674,969 |
| 2024-04-23 | 8.7 | 8.87 | 8.48 | 8.79 | +2.57% | 37,375 | 32,593,485 |
| 2024-04-22 | 8.61 | 8.76 | 8.35 | 8.57 | -1.83% | 35,291 | 30,134,318 |
| 2024-04-19 | 8.81 | 8.96 | 8.63 | 8.73 | -0.68% | 38,902 | 34,061,720 |
| 2024-04-18 | 9.06 | 9.06 | 8.61 | 8.79 | -2.44% | 43,250 | 38,043,170 |
| 2024-04-17 | 8.1 | 9.03 | 8.1 | 9.01 | +8.16% | 65,475 | 57,042,591 |
| 2024-04-16 | 8.97 | 9.01 | 8.33 | 8.33 | -10.04% | 74,274 | 62,768,825 |
| 2024-04-15 | 10.49 | 10.55 | 9.18 | 9.26 | -9.22% | 83,681 | 80,093,450 |
| 2024-04-12 | 10.2 | 10.35 | 10.14 | 10.2 | -0.87% | 33,910 | 34,795,019 |
| 2024-04-11 | 10.43 | 10.47 | 10.15 | 10.29 | -1.34% | 39,656 | 40,826,749 |
| 2024-04-10 | 10.63 | 10.7 | 10.2 | 10.43 | -2.43% | 67,351 | 70,136,944 |
| 2024-04-09 | 10.28 | 10.8 | 10.16 | 10.69 | +3.89% | 96,356 | 102,060,549 |
| 2024-04-08 | 10.69 | 10.9 | 10.19 | 10.29 | -6.37% | 106,701 | 112,692,534 |
| 2024-04-03 | 10.59 | 11.37 | 10.35 | 10.99 | +3.97% | 123,101 | 132,429,587 |
| 2024-04-02 | 10.13 | 10.75 | 10.02 | 10.57 | +3.73% | 103,327 | 108,544,248 |
| 2024-04-01 | 10 | 10.48 | 10 | 10.19 | +1.09% | 77,365 | 78,567,167 |
| 2024-03-29 | 9.59 | 10.56 | 9.55 | 10.08 | +5% | 95,320 | 96,537,318 |
| 2024-03-28 | 9.27 | 9.66 | 9.18 | 9.6 | +2.89% | 42,654 | 40,502,072 |
| 2024-03-27 | 9.53 | 9.69 | 9.28 | 9.33 | -2% | 49,847 | 47,307,894 |
| 2024-03-26 | 9.51 | 9.63 | 9.27 | 9.52 | +0.11% | 53,281 | 50,361,428 |
| 2024-03-25 | 10.12 | 10.15 | 9.48 | 9.51 | -5.65% | 76,341 | 74,307,011 |
| 2024-03-22 | 10.15 | 10.23 | 9.98 | 10.08 | -0.69% | 34,970 | 35,254,568 |
| 2024-03-21 | 10.18 | 10.24 | 9.9 | 10.15 | +0.79% | 40,134 | 40,432,643 |
| 2024-03-20 | 10 | 10.1 | 9.86 | 10.07 | +1.31% | 39,609 | 39,463,695 |
| 2024-03-19 | 10.13 | 10.13 | 9.86 | 9.94 | -1% | 43,847 | 43,689,784 |
| 2024-03-18 | 9.75 | 10.05 | 9.7 | 10.04 | +3.61% | 53,181 | 52,739,023 |
| 2024-03-15 | 9.25 | 9.69 | 9.16 | 9.69 | +4.19% | 41,017 | 38,998,438 |
| 2024-03-14 | 9.33 | 9.6 | 9.12 | 9.3 | 0% | 33,580 | 31,398,334 |
| 2024-03-13 | 9.29 | 9.37 | 9.16 | 9.3 | +0.11% | 24,491 | 22,661,432 |
| 2024-03-12 | 9.14 | 9.29 | 9.05 | 9.29 | +1.2% | 30,725 | 28,212,408 |
| 2024-03-11 | 9.02 | 9.2 | 8.91 | 9.18 | +1.44% | 31,175 | 28,212,373 |
| 2024-03-08 | 9.17 | 9.24 | 8.9 | 9.05 | -1.52% | 35,557 | 32,139,569 |
| 2024-03-07 | 9.13 | 9.28 | 8.93 | 9.19 | +2.11% | 52,148 | 47,690,011 |
| 2024-03-06 | 8.59 | 9.23 | 8.58 | 9 | +4.9% | 51,324 | 45,695,449 |
| 2024-03-05 | 8.82 | 8.9 | 8.55 | 8.58 | -2.83% | 40,525 | 35,161,245 |
| 2024-03-04 | 8.99 | 9.05 | 8.75 | 8.83 | -1.34% | 34,970 | 30,955,349 |
| 2024-03-01 | 9.15 | 9.15 | 8.72 | 8.95 | -1.32% | 49,929 | 44,650,861 |
| 2024-02-29 | 8.69 | 9.12 | 8.5 | 9.07 | +3.3% | 75,839 | 67,163,554 |
| 2024-02-28 | 9.7 | 9.85 | 8.72 | 8.78 | -9.39% | 83,728 | 77,645,030 |
| 2024-02-27 | 9.53 | 9.85 | 9.42 | 9.69 | +1.79% | 46,071 | 44,406,183 |
| 2024-02-26 | 9.27 | 9.73 | 9.14 | 9.52 | +2.81% | 52,481 | 49,555,960 |
| 2024-02-23 | 8.85 | 9.28 | 8.77 | 9.26 | +5.59% | 44,405 | 40,129,202 |
| 2024-02-22 | 8.4 | 8.78 | 8.34 | 8.77 | +5.16% | 50,987 | 43,720,741 |
| 2024-02-21 | 8.12 | 8.78 | 7.98 | 8.34 | +2.21% | 51,699 | 43,549,155 |
| 2024-02-20 | 8 | 8.25 | 7.77 | 8.16 | +2.26% | 55,039 | 44,584,636 |
| 2024-02-19 | 7.51 | 8.01 | 7.51 | 7.98 | +8.13% | 81,691 | 63,595,395 |
| 2024-02-08 | 6.69 | 7.41 | 6.44 | 7.38 | +8.37% | 88,956 | 62,199,099 |
| 2024-02-07 | 7.61 | 7.61 | 6.81 | 6.81 | -10.04% | 99,623 | 69,182,380 |
| 2024-02-06 | 7.3 | 8.09 | 7.28 | 7.57 | -6.43% | 75,229 | 55,905,365 |
| 2024-02-05 | 8.69 | 8.76 | 8.09 | 8.09 | -10.01% | 33,891 | 27,572,731 |
| 2024-02-02 | 9.53 | 9.71 | 8.58 | 8.99 | -5.67% | 33,093 | 30,048,335 |
| 2024-02-01 | 9.72 | 9.74 | 9.2 | 9.53 | -2.46% | 36,523 | 34,614,915 |
| 2024-01-31 | 10.44 | 10.5 | 9.75 | 9.77 | -6.42% | 31,504 | 31,726,287 |
| 2024-01-30 | 10.77 | 10.92 | 10.4 | 10.44 | -3.78% | 24,097 | 25,624,224 |
| 2024-01-29 | 11.43 | 11.55 | 10.82 | 10.85 | -4.91% | 27,972 | 30,865,543 |
| 2024-01-26 | 11.17 | 11.59 | 11.15 | 11.41 | +2.15% | 36,851 | 42,235,258 |
| 2024-01-25 | 10.9 | 11.17 | 10.73 | 11.17 | +3.33% | 28,972 | 31,770,260 |
| 2024-01-24 | 10.61 | 10.98 | 10.36 | 10.81 | +1.5% | 45,069 | 48,047,186 |
| 2024-01-23 | 11.12 | 11.12 | 10.36 | 10.65 | -4.05% | 53,541 | 56,562,428 |
| 2024-01-22 | 12.24 | 12.24 | 11.03 | 11.1 | -8.57% | 51,120 | 59,279,069 |
| 2024-01-19 | 12.57 | 12.63 | 11.99 | 12.14 | -2.88% | 26,749 | 32,793,362 |
| 2024-01-18 | 12.62 | 12.98 | 12.17 | 12.5 | -1.57% | 32,383 | 40,270,397 |
| 2024-01-17 | 12.94 | 13.06 | 12.7 | 12.7 | -2.16% | 22,438 | 28,905,594 |
| 2024-01-16 | 12.93 | 13.18 | 12.81 | 12.98 | +0.31% | 30,731 | 39,951,697 |
| 2024-01-15 | 12.84 | 13.1 | 12.84 | 12.94 | -0.54% | 21,940 | 28,507,361 |
| 2024-01-12 | 13.06 | 13.25 | 13 | 13.01 | -0.38% | 29,829 | 39,115,203 |
| 2024-01-11 | 12.93 | 13.14 | 12.89 | 13.06 | +0.77% | 27,657 | 35,986,036 |
| 2024-01-10 | 13.09 | 13.27 | 12.81 | 12.96 | -0.92% | 33,415 | 43,487,294 |
| 2024-01-09 | 12.6 | 13.58 | 12.6 | 13.08 | +4.31% | 59,174 | 77,454,585 |
| 2024-01-08 | 12.8 | 12.82 | 12.53 | 12.54 | -1.49% | 19,674 | 24,905,339 |
| 2024-01-05 | 13 | 13.08 | 12.67 | 12.73 | -2% | 28,250 | 36,185,994 |
| 2024-01-04 | 12.88 | 13.04 | 12.8 | 12.99 | +0.85% | 27,800 | 35,913,829 |
| 2024-01-03 | 12.98 | 13.1 | 12.77 | 12.88 | -0.31% | 40,183 | 51,983,370 |
| 2024-01-02 | 12.67 | 13.03 | 12.66 | 12.92 | +1.97% | 41,165 | 53,039,128 |
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：