股票概览
9.27
-2.42%
-0.23
9.5
开盘价
9.58
最高价
9.25
最低价
15,579
成交量
数据更新至: 2024-12-31
技术指标
9.45
MA5 (5日均线)
9.75
MA10 (10日均线)
10.26
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 | 9.5 | 9.58 | 9.25 | 9.27 | -2.42% | 15,579 | 14,596,772 |
| 2024-12-30 | 9.61 | 9.62 | 9.35 | 9.5 | -1.04% | 13,027 | 12,346,881 |
| 2024-12-27 | 9.48 | 9.68 | 9.36 | 9.6 | +1.59% | 17,383 | 16,672,168 |
| 2024-12-26 | 9.42 | 9.54 | 9.4 | 9.45 | +0.32% | 17,727 | 16,772,939 |
| 2024-12-25 | 9.62 | 9.71 | 9.25 | 9.42 | -2.59% | 20,425 | 19,180,787 |
| 2024-12-24 | 9.88 | 9.88 | 9.54 | 9.67 | +0.1% | 18,598 | 18,041,333 |
| 2024-12-23 | 10.2 | 10.28 | 9.62 | 9.66 | -6.03% | 33,006 | 32,583,166 |
| 2024-12-20 | 10.31 | 10.42 | 10.19 | 10.28 | -0.29% | 14,803 | 15,262,600 |
| 2024-12-19 | 10.26 | 10.39 | 10.1 | 10.31 | -0.39% | 22,193 | 22,699,955 |
| 2024-12-18 | 10.61 | 10.61 | 10.23 | 10.35 | -1.52% | 25,956 | 26,961,528 |
| 2024-12-17 | 11.13 | 11.13 | 10.51 | 10.51 | -5.14% | 38,358 | 41,172,342 |
| 2024-12-16 | 10.96 | 11.17 | 10.84 | 11.08 | +2.31% | 28,414 | 31,362,718 |
| 2024-12-13 | 11.22 | 11.22 | 10.82 | 10.83 | -2.52% | 22,012 | 24,047,991 |
| 2024-12-12 | 10.96 | 11.18 | 10.82 | 11.11 | +1.55% | 26,300 | 29,038,269 |
| 2024-12-11 | 10.74 | 11.06 | 10.74 | 10.94 | +1.39% | 24,584 | 26,842,490 |
| 2024-12-10 | 11.21 | 11.22 | 10.7 | 10.79 | +0.09% | 32,324 | 35,261,958 |
| 2024-12-09 | 10.58 | 10.88 | 10.55 | 10.78 | +1.7% | 34,556 | 37,104,435 |
| 2024-12-06 | 10.53 | 10.65 | 10.42 | 10.6 | +0.66% | 20,717 | 21,878,581 |
| 2024-12-05 | 10.45 | 10.55 | 10.33 | 10.53 | +0.96% | 18,165 | 19,009,011 |
| 2024-12-04 | 10.6 | 10.6 | 10.32 | 10.43 | -1.51% | 20,557 | 21,510,612 |
| 2024-12-03 | 10.71 | 10.72 | 10.48 | 10.59 | -0.47% | 19,781 | 20,939,822 |
| 2024-12-02 | 10.44 | 10.66 | 10.42 | 10.64 | +1.92% | 27,616 | 29,173,770 |
| 2024-11-29 | 10.33 | 10.52 | 10.31 | 10.44 | +0.1% | 35,067 | 36,544,103 |
| 2024-11-28 | 10.24 | 10.52 | 10.2 | 10.43 | +2.15% | 23,606 | 24,557,323 |
| 2024-11-27 | 10.28 | 10.31 | 9.88 | 10.21 | -0.68% | 24,335 | 24,582,129 |
| 2024-11-26 | 10.31 | 10.42 | 10.24 | 10.28 | -0.48% | 15,679 | 16,152,062 |
| 2024-11-25 | 10.13 | 10.37 | 10.11 | 10.33 | +2.18% | 18,543 | 19,001,603 |
| 2024-11-22 | 10.45 | 10.54 | 10.02 | 10.11 | -3.25% | 20,987 | 21,697,284 |
| 2024-11-21 | 10.4 | 10.56 | 10.35 | 10.45 | +0.48% | 17,372 | 18,164,650 |
| 2024-11-20 | 10.14 | 10.42 | 10.11 | 10.4 | +2.06% | 21,663 | 22,360,679 |
| 2024-11-19 | 9.81 | 10.2 | 9.81 | 10.19 | +2.52% | 18,602 | 18,629,419 |
| 2024-11-18 | 9.93 | 10.18 | 9.8 | 9.94 | -0.4% | 25,910 | 25,842,451 |
| 2024-11-15 | 10.04 | 10.27 | 9.96 | 9.98 | -1.67% | 16,659 | 16,903,973 |
| 2024-11-14 | 10.39 | 10.42 | 10.1 | 10.15 | -2.22% | 17,644 | 18,086,770 |
| 2024-11-13 | 10.38 | 10.5 | 10.16 | 10.38 | -0.1% | 19,024 | 19,634,298 |
| 2024-11-12 | 10.43 | 10.63 | 10.27 | 10.39 | -0.57% | 25,047 | 26,279,835 |
| 2024-11-11 | 10.26 | 10.47 | 10.1 | 10.45 | +1.85% | 29,402 | 30,304,059 |
| 2024-11-08 | 10.3 | 10.35 | 10.15 | 10.26 | +0.29% | 30,478 | 31,237,081 |
| 2024-11-07 | 9.89 | 10.23 | 9.88 | 10.23 | +2.4% | 27,934 | 28,298,388 |
| 2024-11-06 | 9.99 | 10.13 | 9.9 | 9.99 | 0% | 19,922 | 19,925,601 |
| 2024-11-05 | 9.78 | 10 | 9.77 | 9.99 | +1.94% | 29,076 | 28,789,374 |
| 2024-11-04 | 9.62 | 9.96 | 9.51 | 9.8 | +2.08% | 29,441 | 28,687,254 |
| 2024-11-01 | 9.82 | 9.98 | 9.53 | 9.6 | -2.04% | 33,089 | 32,077,617 |
| 2024-10-31 | 9.89 | 9.92 | 9.77 | 9.8 | -1.71% | 34,578 | 33,984,162 |
| 2024-10-30 | 9.95 | 10.09 | 9.89 | 9.97 | +0.5% | 24,513 | 24,461,641 |
| 2024-10-29 | 10.3 | 10.34 | 9.87 | 9.92 | -3.69% | 29,431 | 29,457,497 |
| 2024-10-28 | 10.07 | 10.31 | 10 | 10.3 | +2.08% | 22,664 | 23,181,706 |
| 2024-10-25 | 9.86 | 10.09 | 9.86 | 10.09 | +2.33% | 24,862 | 24,949,975 |
| 2024-10-24 | 9.85 | 9.97 | 9.82 | 9.86 | -0.4% | 16,293 | 16,075,259 |
| 2024-10-23 | 9.8 | 9.94 | 9.7 | 9.9 | +1.02% | 27,480 | 27,063,631 |
| 2024-10-22 | 9.71 | 9.9 | 9.52 | 9.8 | 0% | 27,891 | 27,231,565 |
| 2024-10-21 | 9.87 | 10.13 | 9.71 | 9.8 | +3.16% | 47,072 | 46,473,219 |
| 2024-10-18 | 9.26 | 9.62 | 9.26 | 9.5 | +1.82% | 27,100 | 25,684,942 |
| 2024-10-17 | 9.48 | 9.62 | 9.33 | 9.33 | -1.58% | 17,796 | 16,858,335 |
| 2024-10-16 | 9.44 | 9.64 | 9.35 | 9.48 | +0.11% | 13,446 | 12,761,933 |
| 2024-10-15 | 9.49 | 9.63 | 9.38 | 9.47 | -0.21% | 24,631 | 23,527,152 |
| 2024-10-14 | 9.47 | 9.59 | 9.31 | 9.49 | +1.06% | 20,421 | 19,358,926 |
| 2024-10-11 | 9.71 | 9.76 | 9.25 | 9.39 | -3.99% | 22,665 | 21,534,360 |
| 2024-10-10 | 9.71 | 9.98 | 9.5 | 9.78 | +0.51% | 32,552 | 31,858,885 |
| 2024-10-09 | 10.65 | 10.65 | 9.71 | 9.73 | -9.82% | 52,719 | 52,771,592 |
| 2024-10-08 | 11.37 | 11.39 | 10.22 | 10.79 | +4.25% | 77,172 | 83,558,360 |
| 2024-09-30 | 10.39 | 10.48 | 9.65 | 10.35 | +8.04% | 65,904 | 66,851,238 |
| 2024-09-27 | 9.29 | 9.8 | 9.25 | 9.58 | +4.36% | 22,469 | 21,214,978 |
| 2024-09-26 | 9 | 9.2 | 8.96 | 9.18 | +2.23% | 18,331 | 16,693,459 |
| 2024-09-25 | 8.84 | 9.24 | 8.84 | 8.98 | +1.7% | 24,671 | 22,348,076 |
| 2024-09-24 | 8.38 | 8.83 | 8.38 | 8.83 | +4.87% | 22,102 | 19,093,883 |
| 2024-09-23 | 8.4 | 8.57 | 8.36 | 8.42 | -0.36% | 10,530 | 8,868,762 |
| 2024-09-20 | 8.58 | 8.62 | 8.39 | 8.45 | -2.09% | 13,251 | 11,205,355 |
| 2024-09-19 | 8.39 | 8.65 | 8.29 | 8.63 | +3.6% | 16,413 | 14,026,442 |
| 2024-09-18 | 8.68 | 8.81 | 8.29 | 8.33 | -3.7% | 19,576 | 16,442,810 |
| 2024-09-13 | 8.95 | 9.08 | 8.63 | 8.65 | -3.24% | 20,173 | 17,612,836 |
| 2024-09-12 | 9.01 | 9.11 | 8.88 | 8.94 | -1.54% | 30,748 | 27,668,372 |
| 2024-09-11 | 8.94 | 9.4 | 8.86 | 9.08 | +1.79% | 57,429 | 52,270,249 |
| 2024-09-10 | 8.46 | 9.29 | 8.35 | 8.92 | +5.19% | 49,713 | 44,137,678 |
| 2024-09-09 | 8.46 | 8.62 | 8.31 | 8.48 | +0.24% | 14,513 | 12,337,983 |
| 2024-09-06 | 8.71 | 8.77 | 8.45 | 8.46 | -2.65% | 15,220 | 13,064,935 |
| 2024-09-05 | 8.72 | 8.87 | 8.68 | 8.69 | -0.34% | 11,924 | 10,430,162 |
| 2024-09-04 | 8.8 | 8.89 | 8.67 | 8.72 | -1.02% | 18,941 | 16,554,145 |
| 2024-09-03 | 8.78 | 8.95 | 8.69 | 8.81 | +0.57% | 16,044 | 14,118,018 |
| 2024-09-02 | 8.93 | 9.01 | 8.71 | 8.76 | -1.79% | 20,627 | 18,279,192 |
| 2024-08-30 | 8.73 | 9.04 | 8.73 | 8.92 | +3% | 18,567 | 16,542,645 |
| 2024-08-29 | 8.51 | 8.66 | 8.47 | 8.66 | +0.93% | 9,019 | 7,749,078 |
| 2024-08-28 | 8.4 | 8.7 | 8.36 | 8.58 | +1.66% | 13,196 | 11,351,440 |
| 2024-08-27 | 8.54 | 8.57 | 8.41 | 8.44 | -0.71% | 10,321 | 8,737,622 |
| 2024-08-26 | 8.32 | 8.69 | 8.24 | 8.5 | +2.78% | 15,151 | 12,931,586 |
| 2024-08-23 | 8.47 | 8.47 | 8.25 | 8.27 | -2.48% | 10,636 | 8,847,639 |
| 2024-08-22 | 8.56 | 8.65 | 8.44 | 8.48 | -1.05% | 11,059 | 9,444,922 |
| 2024-08-21 | 8.5 | 8.65 | 8.5 | 8.57 | -0.12% | 4,626 | 3,973,869 |
| 2024-08-20 | 8.78 | 8.85 | 8.5 | 8.58 | -2.28% | 13,042 | 11,261,370 |
| 2024-08-19 | 8.92 | 8.95 | 8.75 | 8.78 | -1.57% | 9,463 | 8,351,797 |
| 2024-08-16 | 9.05 | 9.05 | 8.9 | 8.92 | -0.56% | 8,433 | 7,548,148 |
| 2024-08-15 | 8.98 | 9.08 | 8.8 | 8.97 | -0.66% | 14,273 | 12,768,842 |
| 2024-08-14 | 9.09 | 9.19 | 9.02 | 9.03 | -1.42% | 8,470 | 7,694,939 |
| 2024-08-13 | 9.14 | 9.16 | 8.95 | 9.16 | +0.33% | 8,148 | 7,389,077 |
| 2024-08-12 | 9.15 | 9.21 | 9 | 9.13 | -0.76% | 16,100 | 14,654,269 |
| 2024-08-09 | 9.45 | 9.52 | 9.12 | 9.2 | -3.26% | 30,080 | 28,009,477 |
| 2024-08-08 | 9.13 | 9.69 | 9.11 | 9.51 | +3.26% | 45,714 | 43,298,483 |
| 2024-08-07 | 9.27 | 9.28 | 9.1 | 9.21 | -0.32% | 7,859 | 7,234,745 |
| 2024-08-06 | 9.2 | 9.38 | 9.13 | 9.24 | +1.09% | 10,026 | 9,225,248 |
| 2024-08-05 | 9.27 | 9.55 | 9.12 | 9.14 | -1.51% | 12,989 | 12,050,970 |
| 2024-08-02 | 9.3 | 9.47 | 9.26 | 9.28 | -0.75% | 11,947 | 11,193,836 |
| 2024-08-01 | 9.34 | 9.44 | 9.27 | 9.35 | +0.32% | 11,354 | 10,613,911 |
| 2024-07-31 | 9 | 9.35 | 8.85 | 9.32 | +3.56% | 13,522 | 12,479,056 |
| 2024-07-30 | 8.92 | 9.02 | 8.85 | 9 | +0.9% | 7,868 | 7,051,641 |
| 2024-07-29 | 9.05 | 9.05 | 8.89 | 8.92 | -1% | 9,378 | 8,393,606 |
| 2024-07-26 | 8.85 | 9.05 | 8.85 | 9.01 | +1.58% | 9,492 | 8,523,241 |
| 2024-07-25 | 8.68 | 8.95 | 8.68 | 8.87 | +1.37% | 10,575 | 9,321,964 |
| 2024-07-24 | 8.93 | 9 | 8.73 | 8.75 | -1.35% | 11,868 | 10,468,775 |
| 2024-07-23 | 9.05 | 9.16 | 8.87 | 8.87 | -1.99% | 13,349 | 12,052,773 |
| 2024-07-22 | 9.03 | 9.14 | 8.98 | 9.05 | +0.11% | 8,360 | 7,556,481 |
| 2024-07-19 | 8.97 | 9.1 | 8.84 | 9.04 | +0.78% | 11,273 | 10,148,791 |
| 2024-07-18 | 8.96 | 9.04 | 8.65 | 8.97 | +0.45% | 12,518 | 11,076,759 |
| 2024-07-17 | 9.04 | 9.1 | 8.89 | 8.93 | -1.54% | 11,204 | 10,029,469 |
| 2024-07-16 | 9.18 | 9.26 | 8.99 | 9.07 | -1.09% | 12,588 | 11,429,087 |
| 2024-07-15 | 9.46 | 9.51 | 9.11 | 9.17 | -3.07% | 14,041 | 12,936,969 |
| 2024-07-12 | 9.5 | 9.62 | 9.37 | 9.46 | -1.87% | 17,711 | 16,818,794 |
| 2024-07-11 | 9.34 | 9.72 | 9.34 | 9.64 | +3.66% | 14,901 | 14,324,517 |
| 2024-07-10 | 9.61 | 9.62 | 9.25 | 9.3 | -4.02% | 16,002 | 15,066,899 |
| 2024-07-09 | 9.64 | 9.76 | 9.28 | 9.69 | +0.52% | 15,650 | 14,903,264 |
| 2024-07-08 | 9.87 | 9.89 | 9.54 | 9.64 | -2.33% | 9,604 | 9,263,704 |
| 2024-07-05 | 9.68 | 9.89 | 9.54 | 9.87 | +1.96% | 9,967 | 9,733,450 |
| 2024-07-04 | 10.03 | 10.11 | 9.63 | 9.68 | -3.97% | 14,128 | 13,850,581 |
| 2024-07-03 | 10.04 | 10.26 | 10.04 | 10.08 | -0.49% | 7,677 | 7,777,815 |
| 2024-07-02 | 10.15 | 10.29 | 10.04 | 10.13 | -0.2% | 10,730 | 10,928,817 |
| 2024-07-01 | 9.95 | 10.19 | 9.9 | 10.15 | +2.32% | 13,483 | 13,588,083 |
| 2024-06-28 | 10.03 | 10.11 | 9.9 | 9.92 | -0.5% | 10,181 | 10,189,052 |
| 2024-06-27 | 10.23 | 10.3 | 9.94 | 9.97 | -2.16% | 9,503 | 9,582,346 |
| 2024-06-26 | 9.98 | 10.24 | 9.88 | 10.19 | +2.1% | 11,306 | 11,393,548 |
| 2024-06-25 | 9.74 | 10.14 | 9.71 | 9.98 | +2.89% | 18,289 | 18,189,068 |
| 2024-06-24 | 10.28 | 10.37 | 9.69 | 9.7 | -5.46% | 20,021 | 19,728,236 |
| 2024-06-21 | 10.25 | 10.44 | 10.08 | 10.26 | -0.19% | 10,796 | 11,120,834 |
| 2024-06-20 | 10.62 | 10.7 | 10.24 | 10.28 | -3.11% | 16,418 | 17,121,055 |
| 2024-06-19 | 10.66 | 10.75 | 10.57 | 10.61 | -0.47% | 8,635 | 9,205,239 |
| 2024-06-18 | 10.55 | 10.69 | 10.53 | 10.66 | +1.04% | 8,417 | 8,945,663 |
| 2024-06-17 | 10.72 | 10.72 | 10.52 | 10.55 | -1.49% | 9,460 | 10,006,859 |
| 2024-06-14 | 10.69 | 10.76 | 10.5 | 10.71 | +0.75% | 14,922 | 15,866,030 |
| 2024-06-13 | 10.76 | 10.91 | 10.56 | 10.63 | -1.67% | 15,428 | 16,500,421 |
| 2024-06-12 | 10.75 | 10.85 | 10.59 | 10.81 | +2.17% | 15,875 | 17,066,289 |
| 2024-06-11 | 10.75 | 10.75 | 10.47 | 10.58 | -1.67% | 14,907 | 15,751,142 |
| 2024-06-07 | 10.4 | 10.77 | 10.3 | 10.76 | +4.26% | 23,933 | 25,346,250 |
| 2024-06-06 | 10.67 | 10.94 | 10.22 | 10.32 | -4% | 30,511 | 31,982,572 |
| 2024-06-05 | 11.06 | 11.18 | 10.72 | 10.75 | -2.63% | 20,036 | 21,852,334 |
| 2024-06-04 | 11.17 | 11.17 | 10.91 | 11.04 | -1.6% | 20,454 | 22,519,473 |
| 2024-06-03 | 11.6 | 11.61 | 11.06 | 11.22 | -3.28% | 31,570 | 35,557,261 |
| 2024-05-31 | 11.8 | 11.84 | 11.6 | 11.6 | -1.53% | 19,201 | 22,472,150 |
| 2024-05-30 | 11.77 | 11.93 | 11.72 | 11.78 | -0.34% | 14,564 | 17,190,174 |
| 2024-05-29 | 11.76 | 11.95 | 11.67 | 11.82 | +0.51% | 21,157 | 24,975,259 |
| 2024-05-28 | 12.35 | 12.35 | 11.73 | 11.76 | -4.78% | 33,801 | 40,541,837 |
| 2024-05-27 | 12.1 | 12.35 | 11.95 | 12.35 | +1.23% | 28,584 | 34,826,862 |
| 2024-05-24 | 12.66 | 12.73 | 12.16 | 12.2 | -3.4% | 37,667 | 46,627,029 |
| 2024-05-23 | 13.2 | 13.2 | 12.58 | 12.63 | -4.61% | 43,744 | 56,218,290 |
| 2024-05-22 | 13.09 | 13.36 | 13 | 13.24 | +0.46% | 33,323 | 43,784,727 |
| 2024-05-21 | 13.19 | 13.32 | 12.86 | 13.18 | -1.64% | 47,415 | 61,940,326 |
| 2024-05-20 | 13.67 | 13.86 | 13.3 | 13.4 | -3.6% | 66,106 | 89,307,025 |
| 2024-05-17 | 13.46 | 13.98 | 13.27 | 13.9 | +4.75% | 106,826 | 146,683,404 |
| 2024-05-16 | 13.09 | 13.27 | 12.95 | 13.27 | +0.08% | 45,439 | 59,563,232 |
| 2024-05-15 | 12.99 | 13.68 | 12.5 | 13.26 | +0.99% | 67,495 | 87,943,720 |
| 2024-05-14 | 13.57 | 13.71 | 12.78 | 13.13 | -3.53% | 59,713 | 78,722,266 |
| 2024-05-13 | 13.33 | 13.8 | 13.32 | 13.61 | +2.1% | 64,337 | 86,963,596 |
| 2024-05-10 | 13.47 | 13.99 | 13.27 | 13.33 | -1.84% | 74,565 | 100,859,045 |
| 2024-05-09 | 13.77 | 13.8 | 13.26 | 13.58 | -3.82% | 100,598 | 136,155,143 |
| 2024-05-08 | 13.46 | 14.45 | 13.42 | 14.12 | +3.82% | 163,739 | 228,697,296 |
| 2024-05-07 | 13.65 | 14.2 | 13.26 | 13.6 | +2.87% | 176,105 | 240,176,015 |
| 2024-05-06 | 12.3 | 13.22 | 12.04 | 13.22 | +9.98% | 74,849 | 95,123,113 |
| 2024-04-30 | 12.28 | 12.62 | 11.97 | 12.02 | -4.15% | 73,865 | 90,180,452 |
| 2024-04-29 | 12.29 | 12.72 | 12.21 | 12.54 | +1.29% | 87,182 | 108,555,243 |
| 2024-04-26 | 12.76 | 12.82 | 12.31 | 12.38 | -2.98% | 110,444 | 137,369,459 |
| 2024-04-25 | 11.41 | 12.76 | 11.41 | 12.76 | +10% | 103,342 | 129,308,677 |
| 2024-04-24 | 11.81 | 11.81 | 11.35 | 11.6 | -1.86% | 52,958 | 61,021,612 |
| 2024-04-23 | 12.11 | 12.11 | 11.64 | 11.82 | -3.11% | 59,197 | 69,990,015 |
| 2024-04-22 | 12.7 | 12.78 | 11.81 | 12.2 | -5.43% | 74,834 | 91,435,212 |
| 2024-04-19 | 13.05 | 13.47 | 12.68 | 12.9 | -6.32% | 109,046 | 142,591,974 |
| 2024-04-18 | 12.56 | 14.2 | 12.2 | 13.77 | +5.84% | 174,885 | 232,773,012 |
| 2024-04-17 | 13.4 | 13.67 | 12.87 | 13.01 | +4.67% | 186,160 | 248,235,059 |
| 2024-04-16 | 11.05 | 12.43 | 10.96 | 12.43 | +10% | 57,098 | 69,192,296 |
| 2024-04-15 | 11.8 | 12 | 11.06 | 11.3 | -8.06% | 117,176 | 133,735,670 |
| 2024-04-12 | 11.08 | 12.29 | 10.94 | 12.29 | +10.03% | 82,990 | 99,368,429 |
| 2024-04-11 | 11.2 | 11.38 | 10.96 | 11.17 | +0.54% | 14,737 | 16,539,703 |
| 2024-04-10 | 11.44 | 11.5 | 11.05 | 11.11 | -3.22% | 16,252 | 18,259,342 |
| 2024-04-09 | 11.42 | 11.57 | 11.3 | 11.48 | 0% | 19,047 | 21,791,643 |
| 2024-04-08 | 11.51 | 11.66 | 11.34 | 11.48 | -0.09% | 36,256 | 41,799,681 |
| 2024-04-03 | 11.36 | 11.57 | 11.31 | 11.49 | +0.26% | 22,603 | 25,847,895 |
| 2024-04-02 | 11.14 | 11.64 | 11.14 | 11.46 | +2.87% | 30,574 | 34,809,671 |
| 2024-04-01 | 10.89 | 11.14 | 10.8 | 11.14 | +2.67% | 20,496 | 22,581,719 |
| 2024-03-29 | 10.6 | 10.86 | 10.5 | 10.85 | +2.65% | 17,933 | 19,212,159 |
| 2024-03-28 | 10.52 | 10.77 | 10.5 | 10.57 | -0.56% | 23,581 | 25,020,791 |
| 2024-03-27 | 10.72 | 11.29 | 10.6 | 10.63 | -1.76% | 29,938 | 32,707,290 |
| 2024-03-26 | 10.79 | 10.9 | 10.51 | 10.82 | +1.12% | 12,267 | 13,161,430 |
| 2024-03-25 | 11 | 11.09 | 10.69 | 10.7 | -3.43% | 12,739 | 13,860,928 |
| 2024-03-22 | 11.33 | 11.36 | 10.98 | 11.08 | -1.95% | 11,357 | 12,630,462 |
| 2024-03-21 | 11.31 | 11.47 | 11.16 | 11.3 | -0.62% | 13,689 | 15,430,429 |
| 2024-03-20 | 11.34 | 11.39 | 11.2 | 11.37 | +0.26% | 11,593 | 13,097,756 |
| 2024-03-19 | 11.17 | 11.37 | 11.14 | 11.34 | +1.25% | 14,586 | 16,474,281 |
| 2024-03-18 | 11.08 | 11.23 | 11.06 | 11.2 | +1.36% | 15,771 | 17,570,760 |
| 2024-03-15 | 10.75 | 11.07 | 10.7 | 11.05 | +1.84% | 13,681 | 14,935,365 |
| 2024-03-14 | 10.88 | 10.96 | 10.68 | 10.85 | -0.18% | 11,762 | 12,746,914 |
| 2024-03-13 | 10.9 | 10.96 | 10.73 | 10.87 | -0.28% | 12,498 | 13,553,752 |
| 2024-03-12 | 10.7 | 10.9 | 10.56 | 10.9 | +2.25% | 16,300 | 17,568,930 |
| 2024-03-11 | 10.49 | 10.66 | 10.43 | 10.66 | +1.72% | 11,204 | 11,814,571 |
| 2024-03-08 | 10.4 | 10.55 | 10.33 | 10.48 | +0.87% | 11,195 | 11,673,279 |
| 2024-03-07 | 10.42 | 10.63 | 10.31 | 10.39 | +0.1% | 13,161 | 13,755,616 |
| 2024-03-06 | 10.43 | 10.54 | 10.14 | 10.38 | +1.47% | 16,089 | 16,591,979 |
| 2024-03-05 | 10.68 | 10.68 | 10.18 | 10.23 | -3.85% | 16,679 | 17,229,947 |
| 2024-03-04 | 10.79 | 10.8 | 10.45 | 10.64 | -0.56% | 12,626 | 13,389,759 |
| 2024-03-01 | 10.48 | 10.74 | 10.44 | 10.7 | +2.69% | 17,359 | 18,403,260 |
| 2024-02-29 | 10.11 | 10.43 | 10.07 | 10.42 | +2.56% | 21,934 | 22,579,507 |
| 2024-02-28 | 11.07 | 11.4 | 10.1 | 10.16 | -7.97% | 33,066 | 35,724,326 |
| 2024-02-27 | 10.83 | 11.07 | 10.8 | 11.04 | +1.94% | 12,031 | 13,170,968 |
| 2024-02-26 | 10.74 | 11.01 | 10.55 | 10.83 | +1.5% | 16,638 | 17,982,660 |
| 2024-02-23 | 10.44 | 10.7 | 10.34 | 10.67 | +2.69% | 16,557 | 17,437,615 |
| 2024-02-22 | 10.25 | 10.41 | 10.11 | 10.39 | +2.06% | 12,997 | 13,364,938 |
| 2024-02-21 | 9.76 | 10.39 | 9.76 | 10.18 | +2.62% | 20,689 | 21,129,567 |
| 2024-02-20 | 9.86 | 9.97 | 9.7 | 9.92 | +0.1% | 13,231 | 13,089,568 |
| 2024-02-19 | 9.82 | 10.25 | 9.79 | 9.91 | +1.43% | 23,953 | 23,972,837 |
| 2024-02-08 | 9 | 9.89 | 8.81 | 9.77 | +8.19% | 30,187 | 28,528,174 |
| 2024-02-07 | 9.15 | 9.17 | 8.61 | 9.03 | -1.1% | 32,385 | 28,678,162 |
| 2024-02-06 | 8.52 | 9.28 | 8.24 | 9.13 | -0.33% | 42,186 | 36,488,931 |
| 2024-02-05 | 10.1 | 10.13 | 9.16 | 9.16 | -10.02% | 29,745 | 27,648,967 |
| 2024-02-02 | 11.13 | 11.2 | 9.95 | 10.18 | -7.87% | 25,850 | 26,805,249 |
| 2024-02-01 | 11.16 | 11.16 | 10.72 | 11.05 | -0.99% | 20,447 | 22,340,637 |
| 2024-01-31 | 11.8 | 11.92 | 11.1 | 11.16 | -8.07% | 27,265 | 31,151,524 |
| 2024-01-30 | 12.64 | 12.64 | 12.11 | 12.14 | -3.42% | 7,992 | 9,861,942 |
| 2024-01-29 | 13 | 13.13 | 12.57 | 12.57 | -3.23% | 10,127 | 12,896,832 |
| 2024-01-26 | 13.06 | 13.22 | 12.92 | 12.99 | +0.08% | 9,859 | 12,871,321 |
| 2024-01-25 | 12.4 | 13.04 | 12.36 | 12.98 | +5.1% | 13,291 | 16,935,751 |
| 2024-01-24 | 12.47 | 12.58 | 11.92 | 12.35 | -0.88% | 14,057 | 17,238,108 |
| 2024-01-23 | 12.53 | 12.53 | 12.06 | 12.46 | -0.16% | 14,803 | 18,273,972 |
| 2024-01-22 | 13.38 | 13.48 | 12.34 | 12.48 | -6.66% | 15,129 | 19,416,084 |
| 2024-01-19 | 13.49 | 13.62 | 13.29 | 13.37 | -0.45% | 8,779 | 11,788,452 |
| 2024-01-18 | 13.78 | 13.78 | 13.08 | 13.43 | -2.26% | 14,989 | 20,041,151 |
| 2024-01-17 | 14.16 | 14.16 | 13.73 | 13.74 | -2% | 9,063 | 12,643,755 |
| 2024-01-16 | 14.03 | 14.18 | 13.81 | 14.02 | -0.43% | 9,978 | 13,918,154 |
| 2024-01-15 | 14.06 | 14.18 | 13.86 | 14.08 | 0% | 7,928 | 11,120,524 |
| 2024-01-12 | 14.12 | 14.27 | 14.05 | 14.08 | -0.28% | 9,179 | 13,005,891 |
| 2024-01-11 | 14.1 | 14.35 | 14.01 | 14.12 | 0% | 8,767 | 12,389,441 |
| 2024-01-10 | 14.2 | 14.27 | 13.8 | 14.12 | 0% | 7,559 | 10,684,002 |
| 2024-01-09 | 14.05 | 14.27 | 14.01 | 14.12 | +0.43% | 8,255 | 11,674,992 |
| 2024-01-08 | 14.28 | 14.33 | 14.05 | 14.06 | -1.54% | 7,422 | 10,521,670 |
| 2024-01-05 | 14.44 | 14.55 | 14.23 | 14.28 | -1.11% | 8,577 | 12,334,260 |
| 2024-01-04 | 14.66 | 14.66 | 14.42 | 14.44 | -0.55% | 7,950 | 11,502,757 |
| 2024-01-03 | 14.43 | 14.57 | 14.33 | 14.52 | +0.62% | 7,982 | 11,528,397 |
| 2024-01-02 | 14.21 | 14.48 | 14.18 | 14.43 | +1.55% | 11,894 | 17,102,926 |
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：