股票概览
9
-0.77%
-0.07
9
开盘价
9.22
最高价
8.83
最低价
70,594
成交量
数据更新至: 2024-12-31
技术指标
9.06
MA5 (5日均线)
9.17
MA10 (10日均线)
9.55
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 | 9.22 | 8.83 | 9 | -0.77% | 70,594 | 63,670,800 |
| 2024-12-30 | 9.2 | 9.2 | 8.93 | 9.07 | -2.37% | 59,511 | 53,720,561 |
| 2024-12-27 | 9.34 | 9.45 | 9.02 | 9.29 | +2.2% | 86,949 | 80,245,073 |
| 2024-12-26 | 8.8 | 9.27 | 8.8 | 9.09 | +2.94% | 82,245 | 74,875,301 |
| 2024-12-25 | 9.15 | 9.21 | 8.67 | 8.83 | -4.75% | 75,640 | 67,048,958 |
| 2024-12-24 | 8.85 | 9.3 | 8.68 | 9.27 | +4.86% | 104,972 | 94,370,917 |
| 2024-12-23 | 9.52 | 9.58 | 8.8 | 8.84 | -7.14% | 120,579 | 109,148,635 |
| 2024-12-20 | 9.3 | 9.68 | 9.26 | 9.52 | +2.04% | 94,851 | 90,227,855 |
| 2024-12-19 | 9.36 | 9.49 | 9.1 | 9.33 | -1.69% | 100,766 | 93,333,560 |
| 2024-12-18 | 9.7 | 9.9 | 9.43 | 9.49 | -3.16% | 117,788 | 112,827,720 |
| 2024-12-17 | 10.18 | 10.42 | 9.69 | 9.8 | -3.92% | 174,334 | 174,021,338 |
| 2024-12-16 | 10.59 | 10.74 | 10.13 | 10.2 | -2.49% | 183,631 | 191,071,944 |
| 2024-12-13 | 10.8 | 11.3 | 10.44 | 10.46 | -2.06% | 271,664 | 291,950,536 |
| 2024-12-12 | 10.23 | 11.05 | 10.03 | 10.68 | +4.91% | 314,161 | 330,866,340 |
| 2024-12-11 | 9.88 | 10.49 | 9.6 | 10.18 | +0.3% | 314,561 | 318,661,493 |
| 2024-12-10 | 9.83 | 10.48 | 9.63 | 10.15 | +6.51% | 356,619 | 368,412,028 |
| 2024-12-09 | 9.4 | 9.8 | 9.27 | 9.53 | +1.82% | 94,062 | 89,533,931 |
| 2024-12-06 | 9.39 | 9.55 | 9.28 | 9.36 | -0.21% | 64,671 | 60,483,449 |
| 2024-12-05 | 9.44 | 9.6 | 9.28 | 9.38 | -1.68% | 88,223 | 82,649,296 |
| 2024-12-04 | 9.35 | 10 | 9.29 | 9.54 | +1.38% | 135,438 | 130,956,008 |
| 2024-12-03 | 9.45 | 9.62 | 9.3 | 9.41 | +0.21% | 76,870 | 72,628,697 |
| 2024-12-02 | 9.37 | 9.54 | 9.29 | 9.39 | +0.86% | 80,358 | 75,602,946 |
| 2024-11-29 | 9.26 | 9.41 | 9.18 | 9.31 | +0.98% | 123,195 | 114,788,194 |
| 2024-11-28 | 9 | 9.26 | 8.96 | 9.22 | +2.44% | 67,896 | 62,063,152 |
| 2024-11-27 | 8.94 | 9.01 | 8.66 | 9 | +0.45% | 43,762 | 38,765,391 |
| 2024-11-26 | 8.88 | 9.09 | 8.88 | 8.96 | +0.9% | 46,934 | 42,216,954 |
| 2024-11-25 | 8.64 | 8.94 | 8.64 | 8.88 | +2.66% | 29,602 | 26,106,992 |
| 2024-11-22 | 8.96 | 9.04 | 8.65 | 8.65 | -3.57% | 30,613 | 27,035,812 |
| 2024-11-21 | 8.93 | 9 | 8.89 | 8.97 | +0.22% | 27,886 | 24,980,997 |
| 2024-11-20 | 8.72 | 8.95 | 8.71 | 8.95 | +2.17% | 29,894 | 26,539,110 |
| 2024-11-19 | 8.6 | 8.77 | 8.55 | 8.76 | +1.74% | 29,196 | 25,227,717 |
| 2024-11-18 | 8.83 | 8.9 | 8.51 | 8.61 | -1.82% | 33,067 | 28,725,959 |
| 2024-11-15 | 8.87 | 8.98 | 8.76 | 8.77 | -1.13% | 30,429 | 27,028,302 |
| 2024-11-14 | 9.02 | 9.03 | 8.84 | 8.87 | -1.77% | 27,875 | 24,905,190 |
| 2024-11-13 | 8.99 | 9.06 | 8.8 | 9.03 | -0.33% | 31,998 | 28,585,255 |
| 2024-11-12 | 9.01 | 9.2 | 8.99 | 9.06 | +0.78% | 53,756 | 48,875,116 |
| 2024-11-11 | 8.88 | 9.01 | 8.81 | 8.99 | +0.33% | 41,703 | 37,084,456 |
| 2024-11-08 | 9.1 | 9.22 | 8.89 | 8.96 | -1.86% | 55,614 | 50,065,606 |
| 2024-11-07 | 8.83 | 9.17 | 8.81 | 9.13 | +3.51% | 74,081 | 67,273,282 |
| 2024-11-06 | 8.82 | 8.89 | 8.71 | 8.82 | +0.11% | 40,423 | 35,647,292 |
| 2024-11-05 | 8.76 | 8.82 | 8.68 | 8.81 | +0.34% | 45,917 | 40,277,843 |
| 2024-11-04 | 8.63 | 8.8 | 8.54 | 8.78 | +2.21% | 34,675 | 30,210,001 |
| 2024-11-01 | 8.71 | 8.85 | 8.55 | 8.59 | -1.26% | 44,664 | 38,789,311 |
| 2024-10-31 | 8.58 | 8.7 | 8.54 | 8.7 | +1.16% | 29,051 | 25,097,169 |
| 2024-10-30 | 8.58 | 8.73 | 8.52 | 8.6 | +0.12% | 31,588 | 27,206,467 |
| 2024-10-29 | 8.79 | 8.88 | 8.54 | 8.59 | -2.61% | 38,998 | 33,772,149 |
| 2024-10-28 | 8.54 | 8.82 | 8.5 | 8.82 | +3.89% | 44,385 | 38,650,433 |
| 2024-10-25 | 8.33 | 8.52 | 8.33 | 8.49 | +1.8% | 35,212 | 29,708,680 |
| 2024-10-24 | 8.31 | 8.36 | 8.27 | 8.34 | -0.12% | 22,913 | 19,069,865 |
| 2024-10-23 | 8.4 | 8.41 | 8.3 | 8.35 | -1.65% | 46,458 | 38,778,109 |
| 2024-10-22 | 8.24 | 8.55 | 8.2 | 8.49 | +3.03% | 54,543 | 45,559,411 |
| 2024-10-21 | 8.23 | 8.25 | 8.17 | 8.24 | +0.61% | 31,094 | 25,528,893 |
| 2024-10-18 | 8.13 | 8.26 | 8.03 | 8.19 | +1.36% | 35,552 | 29,021,646 |
| 2024-10-17 | 8.19 | 8.23 | 8.06 | 8.08 | -0.86% | 30,265 | 24,670,588 |
| 2024-10-16 | 8.09 | 8.22 | 8.05 | 8.15 | +0.25% | 30,621 | 24,955,185 |
| 2024-10-15 | 8.25 | 8.36 | 8.12 | 8.13 | -1.57% | 26,174 | 21,566,366 |
| 2024-10-14 | 8.25 | 8.31 | 8.03 | 8.26 | +1.72% | 30,673 | 25,193,391 |
| 2024-10-11 | 8.46 | 8.51 | 8.04 | 8.12 | -3.91% | 40,142 | 33,165,923 |
| 2024-10-10 | 8.35 | 8.62 | 8.35 | 8.45 | +1.44% | 45,498 | 38,702,601 |
| 2024-10-09 | 9 | 9.18 | 8.33 | 8.33 | -9.95% | 60,006 | 52,174,880 |
| 2024-10-08 | 9.7 | 9.77 | 8.75 | 9.25 | +4.05% | 109,790 | 101,794,491 |
| 2024-09-30 | 8.65 | 8.94 | 8.35 | 8.89 | +7.37% | 85,495 | 74,158,565 |
| 2024-09-27 | 8.11 | 8.28 | 8.04 | 8.28 | +2.86% | 30,395 | 24,863,218 |
| 2024-09-26 | 7.77 | 8.05 | 7.75 | 8.05 | +3.74% | 43,866 | 34,800,456 |
| 2024-09-25 | 7.83 | 7.93 | 7.74 | 7.76 | -0.13% | 31,841 | 24,961,805 |
| 2024-09-24 | 7.65 | 7.77 | 7.64 | 7.77 | +2.24% | 14,465 | 11,171,922 |
| 2024-09-23 | 7.6 | 7.68 | 7.56 | 7.6 | -0.13% | 11,011 | 8,376,363 |
| 2024-09-20 | 7.69 | 7.69 | 7.57 | 7.61 | -1.04% | 9,217 | 7,016,937 |
| 2024-09-19 | 7.39 | 7.72 | 7.35 | 7.69 | +4.34% | 25,792 | 19,574,481 |
| 2024-09-18 | 7.52 | 7.52 | 7.25 | 7.37 | -1.34% | 15,454 | 11,332,377 |
| 2024-09-13 | 7.66 | 7.66 | 7.47 | 7.47 | -1.71% | 10,705 | 8,064,221 |
| 2024-09-12 | 7.65 | 7.71 | 7.58 | 7.6 | -0.52% | 7,877 | 6,029,375 |
| 2024-09-11 | 7.75 | 7.77 | 7.6 | 7.64 | -1.42% | 10,087 | 7,745,897 |
| 2024-09-10 | 7.67 | 7.79 | 7.65 | 7.75 | +0.78% | 14,196 | 10,947,609 |
| 2024-09-09 | 7.5 | 7.7 | 7.42 | 7.69 | +1.72% | 16,466 | 12,540,955 |
| 2024-09-06 | 7.72 | 7.76 | 7.55 | 7.56 | -2.07% | 14,560 | 11,068,522 |
| 2024-09-05 | 7.64 | 7.72 | 7.6 | 7.72 | +1.31% | 13,233 | 10,169,742 |
| 2024-09-04 | 7.61 | 7.71 | 7.6 | 7.62 | -0.52% | 13,333 | 10,204,929 |
| 2024-09-03 | 7.55 | 7.68 | 7.51 | 7.66 | +1.06% | 13,582 | 10,347,299 |
| 2024-09-02 | 7.56 | 7.69 | 7.54 | 7.58 | +0.53% | 18,774 | 14,273,971 |
| 2024-08-30 | 7.4 | 7.69 | 7.36 | 7.54 | +1.62% | 19,836 | 14,947,370 |
| 2024-08-29 | 7.35 | 7.44 | 7.35 | 7.42 | +0.13% | 9,045 | 6,688,003 |
| 2024-08-28 | 7.54 | 7.54 | 7.22 | 7.41 | +0.82% | 9,477 | 7,004,071 |
| 2024-08-27 | 7.4 | 7.5 | 7.32 | 7.35 | -0.94% | 10,861 | 8,058,978 |
| 2024-08-26 | 7.25 | 7.48 | 7.25 | 7.42 | +2.49% | 14,758 | 10,906,083 |
| 2024-08-23 | 7.28 | 7.31 | 7.2 | 7.24 | -0.82% | 12,254 | 8,871,065 |
| 2024-08-22 | 7.35 | 7.56 | 7.3 | 7.3 | -0.68% | 17,678 | 13,061,426 |
| 2024-08-21 | 7.41 | 7.41 | 7.32 | 7.35 | -0.81% | 11,439 | 8,424,126 |
| 2024-08-20 | 7.46 | 7.51 | 7.4 | 7.41 | -1.2% | 13,880 | 10,321,585 |
| 2024-08-19 | 7.6 | 7.62 | 7.48 | 7.5 | -1.83% | 19,025 | 14,339,143 |
| 2024-08-16 | 7.66 | 7.78 | 7.58 | 7.64 | -0.39% | 20,600 | 15,732,514 |
| 2024-08-15 | 7.64 | 7.74 | 7.62 | 7.67 | -0.26% | 18,445 | 14,153,623 |
| 2024-08-14 | 7.74 | 7.76 | 7.64 | 7.69 | -0.77% | 14,806 | 11,384,222 |
| 2024-08-13 | 7.78 | 7.8 | 7.66 | 7.75 | -0.77% | 21,588 | 16,659,671 |
| 2024-08-12 | 7.76 | 7.83 | 7.67 | 7.81 | +0.51% | 26,397 | 20,495,315 |
| 2024-08-09 | 7.99 | 8.03 | 7.77 | 7.77 | -3.6% | 55,456 | 43,556,454 |
| 2024-08-08 | 7.66 | 8.42 | 7.57 | 8.06 | +5.36% | 80,875 | 65,237,776 |
| 2024-08-07 | 7.7 | 7.74 | 7.6 | 7.65 | -0.39% | 9,181 | 7,019,716 |
| 2024-08-06 | 7.54 | 7.7 | 7.52 | 7.68 | +2.4% | 16,386 | 12,456,494 |
| 2024-08-05 | 7.58 | 7.72 | 7.48 | 7.5 | -1.32% | 22,129 | 16,829,511 |
| 2024-08-02 | 7.59 | 7.71 | 7.55 | 7.6 | -0.13% | 15,151 | 11,567,412 |
| 2024-08-01 | 7.65 | 7.8 | 7.58 | 7.61 | -0.52% | 15,452 | 11,788,647 |
| 2024-07-31 | 7.45 | 7.65 | 7.43 | 7.65 | +2.68% | 18,801 | 14,252,367 |
| 2024-07-30 | 7.34 | 7.46 | 7.33 | 7.45 | +1.5% | 12,393 | 9,190,720 |
| 2024-07-29 | 7.36 | 7.42 | 7.31 | 7.34 | -0.54% | 14,009 | 10,305,655 |
| 2024-07-26 | 7.29 | 7.44 | 7.29 | 7.38 | +0.68% | 14,960 | 11,035,882 |
| 2024-07-25 | 7.24 | 7.4 | 7.15 | 7.33 | +1.24% | 15,829 | 11,558,633 |
| 2024-07-24 | 7.34 | 7.37 | 7.23 | 7.24 | -1.9% | 16,660 | 12,126,742 |
| 2024-07-23 | 7.62 | 7.62 | 7.35 | 7.38 | -1.99% | 15,831 | 11,821,589 |
| 2024-07-22 | 7.5 | 7.7 | 7.44 | 7.53 | -0.4% | 19,375 | 14,569,264 |
| 2024-07-19 | 7.43 | 7.74 | 7.31 | 7.56 | +1.61% | 26,916 | 20,261,041 |
| 2024-07-18 | 7.49 | 7.49 | 7.3 | 7.44 | -0.93% | 15,408 | 11,376,270 |
| 2024-07-17 | 7.48 | 7.59 | 7.46 | 7.51 | 0% | 12,411 | 9,344,673 |
| 2024-07-16 | 7.57 | 7.66 | 7.43 | 7.51 | -0.92% | 25,366 | 19,082,427 |
| 2024-07-15 | 7.5 | 7.64 | 7.46 | 7.58 | +0.4% | 22,559 | 17,024,179 |
| 2024-07-12 | 7.55 | 7.75 | 7.51 | 7.55 | +0.4% | 28,210 | 21,463,510 |
| 2024-07-11 | 7.45 | 7.59 | 7.45 | 7.52 | +2.59% | 21,465 | 16,158,276 |
| 2024-07-10 | 7.39 | 7.41 | 7.22 | 7.33 | -0.81% | 10,058 | 7,376,600 |
| 2024-07-09 | 7.39 | 7.44 | 7.2 | 7.39 | 0% | 14,908 | 10,937,671 |
| 2024-07-08 | 7.58 | 7.58 | 7.35 | 7.39 | -2.51% | 14,935 | 11,109,241 |
| 2024-07-05 | 7.5 | 7.59 | 7.34 | 7.58 | +1.61% | 12,669 | 9,524,075 |
| 2024-07-04 | 7.79 | 7.8 | 7.45 | 7.46 | -4.24% | 27,500 | 20,797,441 |
| 2024-07-03 | 7.84 | 7.98 | 7.77 | 7.79 | 0% | 18,877 | 14,820,306 |
| 2024-07-02 | 7.75 | 7.84 | 7.67 | 7.79 | +0.78% | 13,353 | 10,402,037 |
| 2024-07-01 | 7.64 | 7.75 | 7.59 | 7.73 | +0.91% | 13,422 | 10,288,138 |
| 2024-06-28 | 7.7 | 7.77 | 7.63 | 7.66 | -0.39% | 13,903 | 10,728,817 |
| 2024-06-27 | 7.79 | 7.86 | 7.67 | 7.69 | -1.66% | 16,180 | 12,546,010 |
| 2024-06-26 | 7.75 | 7.85 | 7.58 | 7.82 | +1.56% | 21,907 | 16,978,308 |
| 2024-06-25 | 7.65 | 7.78 | 7.62 | 7.7 | +0.65% | 16,126 | 12,442,139 |
| 2024-06-24 | 7.96 | 8.03 | 7.6 | 7.65 | -4.38% | 26,399 | 20,409,740 |
| 2024-06-21 | 8.01 | 8.07 | 7.91 | 8 | 0% | 10,221 | 8,172,410 |
| 2024-06-20 | 8.16 | 8.18 | 8 | 8 | -2.2% | 17,517 | 14,089,276 |
| 2024-06-19 | 8.18 | 8.21 | 8.1 | 8.18 | +0.12% | 12,830 | 10,474,959 |
| 2024-06-18 | 8.15 | 8.32 | 8.15 | 8.17 | +0.37% | 12,579 | 10,329,913 |
| 2024-06-17 | 8.19 | 8.2 | 8.08 | 8.14 | -1.57% | 13,339 | 10,865,250 |
| 2024-06-14 | 8.26 | 8.28 | 8.1 | 8.27 | +0.73% | 12,837 | 10,520,377 |
| 2024-06-13 | 8.38 | 8.4 | 8.18 | 8.21 | -1.91% | 17,564 | 14,499,999 |
| 2024-06-12 | 8.35 | 8.42 | 8.29 | 8.37 | +0.97% | 15,555 | 13,012,929 |
| 2024-06-11 | 8.23 | 8.35 | 8.13 | 8.29 | +0.12% | 16,470 | 13,549,962 |
| 2024-06-07 | 8.09 | 8.3 | 8.08 | 8.28 | +3.11% | 24,229 | 19,895,104 |
| 2024-06-06 | 8.23 | 8.3 | 7.93 | 8.03 | -2.43% | 30,559 | 24,758,504 |
| 2024-06-05 | 8.43 | 8.47 | 8.23 | 8.23 | -2.72% | 25,481 | 21,219,571 |
| 2024-06-04 | 8.54 | 8.56 | 8.37 | 8.46 | -1.86% | 26,411 | 22,310,605 |
| 2024-06-03 | 8.71 | 8.81 | 8.4 | 8.62 | -0.81% | 36,786 | 31,810,298 |
| 2024-05-31 | 8.7 | 8.78 | 8.58 | 8.69 | 0% | 30,768 | 26,678,930 |
| 2024-05-30 | 8.9 | 8.93 | 8.68 | 8.69 | -3.77% | 46,956 | 41,147,921 |
| 2024-05-29 | 9.12 | 9.21 | 8.92 | 9.03 | -1.63% | 49,722 | 44,931,745 |
| 2024-05-28 | 9.46 | 9.49 | 9.03 | 9.18 | -3.27% | 76,636 | 70,541,813 |
| 2024-05-27 | 9.8 | 9.82 | 9.22 | 9.49 | -4.72% | 96,945 | 92,760,196 |
| 2024-05-24 | 9.85 | 10.24 | 9.7 | 9.96 | -0.2% | 132,905 | 133,104,265 |
| 2024-05-23 | 9.64 | 10.28 | 9.62 | 9.98 | +1.11% | 136,472 | 134,821,208 |
| 2024-05-22 | 9.69 | 9.95 | 9.52 | 9.87 | +1.33% | 130,805 | 127,036,857 |
| 2024-05-21 | 10.13 | 10.4 | 9.69 | 9.74 | -3.85% | 181,796 | 180,800,976 |
| 2024-05-20 | 9.22 | 10.13 | 9.22 | 10.13 | +9.99% | 61,351 | 60,781,505 |
| 2024-05-17 | 9.23 | 9.38 | 9.14 | 9.21 | -0.11% | 26,460 | 24,480,052 |
| 2024-05-16 | 9.11 | 9.3 | 9.08 | 9.22 | +1.32% | 29,696 | 27,365,828 |
| 2024-05-15 | 9.01 | 9.22 | 8.94 | 9.1 | +0.89% | 41,909 | 38,100,015 |
| 2024-05-14 | 9.13 | 9.21 | 8.88 | 9.02 | -0.11% | 52,305 | 47,258,228 |
| 2024-05-13 | 9.3 | 9.45 | 8.87 | 9.03 | -3.94% | 66,825 | 61,126,002 |
| 2024-05-10 | 9.2 | 9.62 | 9.14 | 9.4 | +2.06% | 74,777 | 69,993,155 |
| 2024-05-09 | 9.07 | 9.22 | 9.03 | 9.21 | +1.66% | 37,849 | 34,669,762 |
| 2024-05-08 | 9.09 | 9.16 | 8.99 | 9.06 | -0.44% | 30,937 | 28,083,867 |
| 2024-05-07 | 9.11 | 9.13 | 8.99 | 9.1 | 0% | 21,596 | 19,555,286 |
| 2024-05-06 | 8.88 | 9.11 | 8.85 | 9.1 | +3.88% | 37,369 | 33,624,035 |
| 2024-04-30 | 8.81 | 8.88 | 8.67 | 8.76 | -0.34% | 33,058 | 29,066,549 |
| 2024-04-29 | 8.55 | 8.83 | 8.55 | 8.79 | +2.09% | 35,633 | 31,168,894 |
| 2024-04-26 | 8.58 | 8.65 | 8.43 | 8.61 | +0.35% | 23,752 | 20,354,612 |
| 2024-04-25 | 8.5 | 8.63 | 8.45 | 8.58 | +0.94% | 16,745 | 14,338,565 |
| 2024-04-24 | 8.41 | 8.55 | 8.4 | 8.5 | +1.07% | 17,982 | 15,247,644 |
| 2024-04-23 | 8.34 | 8.45 | 8.27 | 8.41 | +0.36% | 25,180 | 21,118,812 |
| 2024-04-22 | 8.32 | 8.47 | 8.1 | 8.38 | +1.33% | 31,532 | 26,245,705 |
| 2024-04-19 | 8.31 | 8.42 | 8.16 | 8.27 | -0.72% | 19,435 | 16,063,315 |
| 2024-04-18 | 8.53 | 8.53 | 8.22 | 8.33 | -1.65% | 26,914 | 22,501,833 |
| 2024-04-17 | 7.98 | 8.48 | 7.98 | 8.47 | +6.41% | 46,370 | 38,715,191 |
| 2024-04-16 | 8.42 | 8.46 | 7.95 | 7.96 | -5.91% | 53,028 | 42,857,661 |
| 2024-04-15 | 9 | 9.15 | 8.33 | 8.46 | -7.54% | 50,526 | 43,644,073 |
| 2024-04-12 | 9.34 | 9.43 | 9.11 | 9.15 | -2.03% | 34,265 | 31,599,762 |
| 2024-04-11 | 9.35 | 9.51 | 9.24 | 9.34 | -0.95% | 27,023 | 25,315,947 |
| 2024-04-10 | 9.69 | 9.74 | 9.3 | 9.43 | -3.28% | 46,927 | 44,562,803 |
| 2024-04-09 | 9.81 | 9.86 | 9.5 | 9.75 | -2.89% | 75,737 | 73,242,084 |
| 2024-04-08 | 9.71 | 10.19 | 9.49 | 10.04 | +1.52% | 98,176 | 96,743,327 |
| 2024-04-03 | 9.74 | 9.89 | 9.64 | 9.89 | +1.44% | 41,109 | 40,305,141 |
| 2024-04-02 | 9.73 | 9.8 | 9.59 | 9.75 | +0.21% | 32,298 | 31,330,974 |
| 2024-04-01 | 9.54 | 9.74 | 9.48 | 9.73 | +2.21% | 38,938 | 37,512,916 |
| 2024-03-29 | 9.36 | 9.59 | 9.36 | 9.52 | +1.28% | 32,519 | 30,827,702 |
| 2024-03-28 | 9.23 | 9.55 | 9.09 | 9.4 | +1.08% | 29,195 | 27,198,146 |
| 2024-03-27 | 9.41 | 9.64 | 9.28 | 9.3 | -1.06% | 38,816 | 36,721,581 |
| 2024-03-26 | 9.3 | 9.52 | 9.27 | 9.4 | +0.75% | 24,347 | 22,891,173 |
| 2024-03-25 | 9.56 | 9.65 | 9.32 | 9.33 | -3.01% | 34,780 | 32,883,569 |
| 2024-03-22 | 9.88 | 10.06 | 9.59 | 9.62 | -2.63% | 47,171 | 46,071,887 |
| 2024-03-21 | 9.72 | 9.9 | 9.59 | 9.88 | +1.86% | 49,410 | 48,310,257 |
| 2024-03-20 | 9.62 | 9.75 | 9.59 | 9.7 | +0.41% | 30,518 | 29,498,280 |
| 2024-03-19 | 9.5 | 9.83 | 9.47 | 9.66 | +1.47% | 46,566 | 45,116,290 |
| 2024-03-18 | 9.43 | 9.53 | 9.31 | 9.52 | +1.28% | 33,913 | 31,965,024 |
| 2024-03-15 | 9.21 | 9.4 | 9.18 | 9.4 | +1.51% | 27,152 | 25,292,501 |
| 2024-03-14 | 9.21 | 9.35 | 9.07 | 9.26 | +0.11% | 29,125 | 26,938,068 |
| 2024-03-13 | 9.43 | 9.43 | 9.17 | 9.25 | -1.28% | 30,770 | 28,464,328 |
| 2024-03-12 | 9.47 | 9.48 | 9.23 | 9.37 | +0.97% | 50,993 | 47,599,489 |
| 2024-03-11 | 8.91 | 9.61 | 8.89 | 9.28 | +4.5% | 59,528 | 54,754,903 |
| 2024-03-08 | 8.95 | 8.99 | 8.79 | 8.88 | -0.11% | 22,118 | 19,607,238 |
| 2024-03-07 | 8.9 | 9.11 | 8.88 | 8.89 | -0.34% | 31,337 | 28,272,261 |
| 2024-03-06 | 8.78 | 8.99 | 8.74 | 8.92 | +1.13% | 21,972 | 19,475,827 |
| 2024-03-05 | 9.04 | 9.1 | 8.81 | 8.82 | -2.43% | 24,060 | 21,426,501 |
| 2024-03-04 | 9.12 | 9.22 | 9 | 9.04 | -1.2% | 26,593 | 24,067,416 |
| 2024-03-01 | 9.19 | 9.29 | 9.04 | 9.15 | -0.54% | 29,518 | 26,982,017 |
| 2024-02-29 | 8.88 | 9.22 | 8.78 | 9.2 | +2.45% | 48,853 | 44,309,522 |
| 2024-02-28 | 9.65 | 9.87 | 8.95 | 8.98 | -6.75% | 80,345 | 75,256,632 |
| 2024-02-27 | 9.39 | 9.63 | 9.29 | 9.63 | +2.23% | 41,087 | 39,198,098 |
| 2024-02-26 | 9.33 | 9.56 | 9.22 | 9.42 | +1.29% | 52,736 | 49,495,544 |
| 2024-02-23 | 9.23 | 9.3 | 9.08 | 9.3 | +1.09% | 43,361 | 40,029,365 |
| 2024-02-22 | 9.02 | 9.21 | 8.92 | 9.2 | +2% | 33,323 | 30,282,038 |
| 2024-02-21 | 8.86 | 9.28 | 8.74 | 9.02 | +1.23% | 50,070 | 45,778,963 |
| 2024-02-20 | 8.84 | 8.94 | 8.7 | 8.91 | +0.79% | 20,896 | 18,521,630 |
| 2024-02-19 | 8.65 | 9.15 | 8.65 | 8.84 | +2.79% | 31,581 | 27,983,466 |
| 2024-02-08 | 7.85 | 8.64 | 7.84 | 8.6 | +7.63% | 42,756 | 35,408,896 |
| 2024-02-07 | 8.27 | 8.27 | 7.8 | 7.99 | -3.03% | 37,498 | 29,962,272 |
| 2024-02-06 | 8.3 | 8.51 | 7.73 | 8.24 | -1.44% | 46,698 | 37,364,649 |
| 2024-02-05 | 9.18 | 9.21 | 8.36 | 8.36 | -10.01% | 49,198 | 42,166,037 |
| 2024-02-02 | 9.51 | 9.73 | 9 | 9.29 | -2.21% | 41,740 | 39,023,248 |
| 2024-02-01 | 9.73 | 9.82 | 9.42 | 9.5 | -3.06% | 30,012 | 28,775,899 |
| 2024-01-31 | 10.17 | 10.23 | 9.7 | 9.8 | -4.3% | 46,542 | 46,374,605 |
| 2024-01-30 | 10.48 | 10.66 | 10.21 | 10.24 | -4.48% | 34,680 | 36,082,328 |
| 2024-01-29 | 11.01 | 11.13 | 10.68 | 10.72 | -2.28% | 29,704 | 32,075,215 |
| 2024-01-26 | 10.9 | 11.17 | 10.83 | 10.97 | +0.55% | 32,650 | 36,031,461 |
| 2024-01-25 | 10.6 | 10.94 | 10.54 | 10.91 | +2.63% | 44,233 | 47,834,237 |
| 2024-01-24 | 10.47 | 10.69 | 10.18 | 10.63 | +1.82% | 42,610 | 44,566,977 |
| 2024-01-23 | 10.5 | 10.53 | 10.27 | 10.44 | -1.23% | 34,480 | 35,817,122 |
| 2024-01-22 | 11.32 | 11.39 | 10.5 | 10.57 | -7.52% | 50,955 | 55,701,846 |
| 2024-01-19 | 11.54 | 11.6 | 11.37 | 11.43 | -1.21% | 27,546 | 31,593,229 |
| 2024-01-18 | 11.84 | 11.84 | 11.25 | 11.57 | -2.28% | 56,926 | 65,064,742 |
| 2024-01-17 | 12.3 | 12.33 | 11.83 | 11.84 | -4.36% | 63,481 | 76,384,306 |
| 2024-01-16 | 12.33 | 12.47 | 12.17 | 12.38 | +0.24% | 39,727 | 48,870,770 |
| 2024-01-15 | 12.3 | 12.53 | 12.2 | 12.35 | -0.8% | 38,669 | 47,926,622 |
| 2024-01-12 | 12.64 | 12.73 | 12.4 | 12.45 | -0.8% | 66,265 | 83,214,322 |
| 2024-01-11 | 12.59 | 12.9 | 12.35 | 12.55 | +1.46% | 103,054 | 130,051,229 |
| 2024-01-10 | 12.06 | 12.46 | 11.94 | 12.37 | +1.73% | 68,182 | 83,560,747 |
| 2024-01-09 | 12.1 | 12.25 | 12.01 | 12.16 | +0.91% | 37,744 | 45,728,808 |
| 2024-01-08 | 12.2 | 12.31 | 12.02 | 12.05 | -1.47% | 41,198 | 50,050,835 |
| 2024-01-05 | 12.6 | 12.71 | 12.16 | 12.23 | -2.94% | 67,764 | 83,738,516 |
| 2024-01-04 | 13.06 | 13.06 | 12.57 | 12.6 | -4.04% | 96,222 | 122,473,296 |
| 2024-01-03 | 13.08 | 13.21 | 12.89 | 13.13 | +0.38% | 85,368 | 111,458,506 |
| 2024-01-02 | 13 | 13.44 | 12.95 | 13.08 | +3.73% | 145,539 | 191,299,746 |
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：