股票概览
9.74
-2.01%
-0.2
9.86
开盘价
10
最高价
9.72
最低价
6,556
成交量
数据更新至: 2024-12-31
技术指标
9.85
MA5 (5日均线)
9.99
MA10 (10日均线)
10.31
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 | 9.86 | 10 | 9.72 | 9.74 | -2.01% | 6,556 | 6,437,004 |
| 2024-12-30 | 10.01 | 10.13 | 9.71 | 9.94 | -0.2% | 7,404 | 7,343,344 |
| 2024-12-27 | 9.85 | 10.11 | 9.85 | 9.96 | +1.01% | 6,557 | 6,566,185 |
| 2024-12-26 | 9.76 | 9.94 | 9.68 | 9.86 | +1.02% | 6,918 | 6,830,281 |
| 2024-12-25 | 9.82 | 9.95 | 9.55 | 9.76 | -2.4% | 13,228 | 12,874,726 |
| 2024-12-24 | 9.96 | 10.11 | 9.91 | 10 | +0.4% | 8,842 | 8,841,900 |
| 2024-12-23 | 10.34 | 10.37 | 9.91 | 9.96 | -4.14% | 19,295 | 19,497,680 |
| 2024-12-20 | 10.14 | 10.42 | 10.13 | 10.39 | +2.16% | 11,177 | 11,528,416 |
| 2024-12-19 | 10.15 | 10.18 | 10.01 | 10.17 | +0.2% | 10,557 | 10,645,198 |
| 2024-12-18 | 10.12 | 10.33 | 9.99 | 10.15 | +0.69% | 14,890 | 15,175,742 |
| 2024-12-17 | 10.55 | 10.66 | 10.03 | 10.08 | -4.45% | 19,123 | 19,544,384 |
| 2024-12-16 | 10.79 | 10.79 | 10.5 | 10.55 | -1.49% | 12,052 | 12,798,962 |
| 2024-12-13 | 10.95 | 10.96 | 10.68 | 10.71 | -2.1% | 14,900 | 16,058,593 |
| 2024-12-12 | 10.86 | 11.03 | 10.77 | 10.94 | +1.02% | 20,333 | 22,153,211 |
| 2024-12-11 | 10.7 | 10.88 | 10.68 | 10.83 | +1.31% | 11,839 | 12,778,200 |
| 2024-12-10 | 10.85 | 11.1 | 10.61 | 10.69 | +0.28% | 18,904 | 20,431,159 |
| 2024-12-09 | 10.66 | 10.8 | 10.51 | 10.66 | 0% | 12,259 | 13,047,961 |
| 2024-12-06 | 10.65 | 10.78 | 10.55 | 10.66 | +0.09% | 13,016 | 13,858,891 |
| 2024-12-05 | 10.49 | 10.69 | 10.41 | 10.65 | +1.62% | 12,711 | 13,497,111 |
| 2024-12-04 | 10.71 | 10.71 | 10.42 | 10.48 | -2.15% | 15,840 | 16,781,053 |
| 2024-12-03 | 10.8 | 10.8 | 10.58 | 10.71 | -0.09% | 17,524 | 18,727,508 |
| 2024-12-02 | 10.51 | 11.15 | 10.41 | 10.72 | +2.19% | 36,411 | 39,170,641 |
| 2024-11-29 | 10.34 | 10.56 | 10.21 | 10.49 | +2.04% | 20,860 | 21,763,857 |
| 2024-11-28 | 10.26 | 10.42 | 10.16 | 10.28 | +0.19% | 15,370 | 15,856,233 |
| 2024-11-27 | 10.15 | 10.26 | 9.76 | 10.26 | +1.89% | 17,500 | 17,487,750 |
| 2024-11-26 | 10.64 | 10.64 | 10 | 10.07 | -1.08% | 17,392 | 17,663,764 |
| 2024-11-25 | 10.03 | 10.22 | 10.01 | 10.18 | +1.5% | 10,593 | 10,723,331 |
| 2024-11-22 | 10.43 | 10.52 | 9.98 | 10.03 | -3.74% | 16,434 | 16,816,415 |
| 2024-11-21 | 10.4 | 10.57 | 10.28 | 10.42 | -0.1% | 12,252 | 12,786,129 |
| 2024-11-20 | 10.25 | 10.48 | 10.24 | 10.43 | +1.76% | 11,698 | 12,136,928 |
| 2024-11-19 | 10 | 10.25 | 10 | 10.25 | +2.4% | 9,887 | 9,995,864 |
| 2024-11-18 | 10.34 | 10.41 | 10.01 | 10.01 | -2.82% | 17,457 | 17,744,325 |
| 2024-11-15 | 10.48 | 10.59 | 10.22 | 10.3 | -1.72% | 12,583 | 13,168,942 |
| 2024-11-14 | 10.9 | 10.91 | 10.42 | 10.48 | -3.05% | 19,276 | 20,503,473 |
| 2024-11-13 | 10.8 | 11 | 10.56 | 10.81 | +0.09% | 16,858 | 18,141,428 |
| 2024-11-12 | 10.9 | 11.2 | 10.65 | 10.8 | -0.83% | 29,507 | 32,201,018 |
| 2024-11-11 | 10.49 | 10.89 | 10.33 | 10.89 | +4.41% | 21,276 | 22,724,288 |
| 2024-11-08 | 10.45 | 10.62 | 10.32 | 10.43 | +0.38% | 17,452 | 18,275,316 |
| 2024-11-07 | 10.33 | 10.39 | 10.1 | 10.39 | +2.06% | 16,047 | 16,551,599 |
| 2024-11-06 | 10.31 | 10.38 | 10.12 | 10.18 | -1.17% | 18,097 | 18,558,035 |
| 2024-11-05 | 10.08 | 10.35 | 10.07 | 10.3 | +1.88% | 15,141 | 15,485,008 |
| 2024-11-04 | 9.86 | 10.12 | 9.73 | 10.11 | +2.95% | 14,112 | 14,101,156 |
| 2024-11-01 | 10.03 | 10.19 | 9.81 | 9.82 | -2.48% | 16,833 | 16,788,944 |
| 2024-10-31 | 9.94 | 10.27 | 9.94 | 10.07 | +0.5% | 18,529 | 18,769,490 |
| 2024-10-30 | 9.85 | 10.15 | 9.85 | 10.02 | +0.7% | 21,722 | 21,772,391 |
| 2024-10-29 | 10.48 | 10.59 | 9.8 | 9.95 | -6.4% | 43,639 | 44,068,880 |
| 2024-10-28 | 10.4 | 10.65 | 10.35 | 10.63 | +2.21% | 14,367 | 15,095,544 |
| 2024-10-25 | 10.29 | 10.47 | 10.11 | 10.4 | +1.76% | 18,242 | 18,882,686 |
| 2024-10-24 | 10.18 | 10.38 | 10.18 | 10.22 | -0.49% | 11,988 | 12,283,543 |
| 2024-10-23 | 10.14 | 10.4 | 10.09 | 10.27 | +0.59% | 16,327 | 16,772,014 |
| 2024-10-22 | 9.95 | 10.31 | 9.77 | 10.21 | +2.92% | 22,815 | 22,879,309 |
| 2024-10-21 | 9.68 | 10.04 | 9.57 | 9.92 | +2.69% | 24,189 | 23,815,157 |
| 2024-10-18 | 9.28 | 9.77 | 9.27 | 9.66 | +3.65% | 17,315 | 16,489,037 |
| 2024-10-17 | 9.49 | 9.57 | 9.3 | 9.32 | -0.85% | 7,587 | 7,163,286 |
| 2024-10-16 | 9.42 | 9.57 | 9.24 | 9.4 | -0.84% | 11,061 | 10,441,217 |
| 2024-10-15 | 9.65 | 9.74 | 9.4 | 9.48 | -1.76% | 9,131 | 8,765,667 |
| 2024-10-14 | 9.6 | 9.74 | 9.48 | 9.65 | +1.58% | 14,751 | 14,153,507 |
| 2024-10-11 | 10.01 | 10.04 | 9.38 | 9.5 | -5.09% | 19,183 | 18,526,650 |
| 2024-10-10 | 10.07 | 10.25 | 9.74 | 10.01 | +1.01% | 22,536 | 22,648,067 |
| 2024-10-09 | 10.8 | 10.83 | 9.83 | 9.91 | -10.96% | 40,128 | 41,449,935 |
| 2024-10-08 | 11.8 | 11.81 | 10.58 | 11.13 | +10.64% | 57,262 | 63,288,039 |
| 2024-09-30 | 9.33 | 10.18 | 9.08 | 10.06 | +13.03% | 38,892 | 37,658,470 |
| 2024-09-27 | 8.68 | 8.99 | 8.58 | 8.9 | +4.22% | 13,298 | 11,647,387 |
| 2024-09-26 | 8.45 | 8.58 | 8.24 | 8.54 | +2.03% | 12,494 | 10,552,585 |
| 2024-09-25 | 8.43 | 8.55 | 8.24 | 8.37 | +0.6% | 12,427 | 10,516,266 |
| 2024-09-24 | 8.02 | 8.32 | 8 | 8.32 | +4.13% | 9,106 | 7,446,106 |
| 2024-09-23 | 8.27 | 8.27 | 7.97 | 7.99 | -0.13% | 6,398 | 5,135,833 |
| 2024-09-20 | 8 | 8.04 | 7.97 | 8 | -0.12% | 3,897 | 3,117,853 |
| 2024-09-19 | 7.84 | 8.05 | 7.78 | 8.01 | +2.17% | 6,228 | 4,959,222 |
| 2024-09-18 | 7.97 | 8.01 | 7.76 | 7.84 | -2.12% | 11,858 | 9,327,556 |
| 2024-09-13 | 8.17 | 8.29 | 7.92 | 8.01 | -2.44% | 11,426 | 9,201,942 |
| 2024-09-12 | 8.2 | 8.3 | 8.16 | 8.21 | 0% | 4,121 | 3,392,807 |
| 2024-09-11 | 8.12 | 8.25 | 8.12 | 8.21 | +0.24% | 4,793 | 3,928,565 |
| 2024-09-10 | 8.17 | 8.22 | 8.05 | 8.19 | +0.86% | 4,940 | 4,011,685 |
| 2024-09-09 | 8.02 | 8.24 | 8.02 | 8.12 | -0.49% | 6,061 | 4,930,585 |
| 2024-09-06 | 8.33 | 8.38 | 8.11 | 8.16 | -2.28% | 7,970 | 6,562,169 |
| 2024-09-05 | 8.22 | 8.39 | 8.22 | 8.35 | +1.09% | 6,441 | 5,367,568 |
| 2024-09-04 | 8.32 | 8.36 | 8.23 | 8.26 | -0.96% | 4,503 | 3,727,860 |
| 2024-09-03 | 8.15 | 8.41 | 8.14 | 8.34 | +1.21% | 5,805 | 4,825,508 |
| 2024-09-02 | 8.31 | 8.48 | 8.22 | 8.24 | -1.9% | 9,459 | 7,890,693 |
| 2024-08-30 | 8.31 | 8.52 | 8.3 | 8.4 | +0.72% | 10,838 | 9,173,391 |
| 2024-08-29 | 8.04 | 8.47 | 8.04 | 8.34 | +3.22% | 11,308 | 9,368,460 |
| 2024-08-28 | 7.91 | 8.19 | 7.89 | 8.08 | +1.51% | 6,251 | 5,045,564 |
| 2024-08-27 | 8 | 8.04 | 7.91 | 7.96 | -0.87% | 5,101 | 4,058,856 |
| 2024-08-26 | 7.85 | 8.06 | 7.81 | 8.03 | +2.82% | 6,348 | 5,060,683 |
| 2024-08-23 | 7.83 | 7.94 | 7.8 | 7.81 | -1.01% | 5,677 | 4,458,515 |
| 2024-08-22 | 7.96 | 8.05 | 7.89 | 7.89 | -0.88% | 6,294 | 5,013,125 |
| 2024-08-21 | 7.87 | 8.03 | 7.87 | 7.96 | +0.51% | 4,467 | 3,562,309 |
| 2024-08-20 | 8.14 | 8.21 | 7.91 | 7.92 | -2.34% | 10,657 | 8,552,955 |
| 2024-08-19 | 8.13 | 8.29 | 8.08 | 8.11 | -1.1% | 6,855 | 5,585,524 |
| 2024-08-16 | 8.24 | 8.33 | 8.12 | 8.2 | 0% | 8,058 | 6,633,441 |
| 2024-08-15 | 8.34 | 8.34 | 8.13 | 8.2 | -0.61% | 9,616 | 7,898,224 |
| 2024-08-14 | 8.36 | 8.52 | 8.21 | 8.25 | -1.79% | 17,818 | 14,889,047 |
| 2024-08-13 | 8.07 | 8.47 | 8.06 | 8.4 | +3.96% | 24,486 | 20,304,682 |
| 2024-08-12 | 8.12 | 8.27 | 8 | 8.08 | -0.49% | 9,158 | 7,426,902 |
| 2024-08-09 | 8.28 | 8.33 | 8.12 | 8.12 | -1.46% | 7,768 | 6,375,388 |
| 2024-08-08 | 8.13 | 8.34 | 8.11 | 8.24 | +0.49% | 10,468 | 8,601,312 |
| 2024-08-07 | 8.05 | 8.3 | 8 | 8.2 | +1.61% | 12,914 | 10,531,484 |
| 2024-08-06 | 7.95 | 8.09 | 7.94 | 8.07 | +1.89% | 5,018 | 4,023,112 |
| 2024-08-05 | 8.08 | 8.16 | 7.92 | 7.92 | -1.86% | 10,850 | 8,733,125 |
| 2024-08-02 | 8.12 | 8.32 | 8.01 | 8.07 | -1.82% | 8,717 | 7,147,069 |
| 2024-08-01 | 8.25 | 8.28 | 8.16 | 8.22 | +0.49% | 7,508 | 6,174,663 |
| 2024-07-31 | 8.01 | 8.23 | 7.92 | 8.18 | +2.51% | 7,884 | 6,416,015 |
| 2024-07-30 | 7.86 | 8.05 | 7.85 | 7.98 | +1.01% | 4,221 | 3,359,639 |
| 2024-07-29 | 7.9 | 8 | 7.8 | 7.9 | -0.13% | 7,457 | 5,909,607 |
| 2024-07-26 | 7.92 | 8.03 | 7.87 | 7.91 | +0.13% | 9,442 | 7,487,452 |
| 2024-07-25 | 7.8 | 7.98 | 7.7 | 7.9 | +1.67% | 4,072 | 3,207,256 |
| 2024-07-24 | 7.93 | 7.94 | 7.76 | 7.77 | -1.89% | 6,474 | 5,064,598 |
| 2024-07-23 | 8.07 | 8.14 | 7.92 | 7.92 | -2.22% | 7,850 | 6,296,425 |
| 2024-07-22 | 8.18 | 8.2 | 8.03 | 8.1 | -0.25% | 4,593 | 3,725,591 |
| 2024-07-19 | 7.95 | 8.16 | 7.94 | 8.12 | +1.12% | 7,349 | 5,944,164 |
| 2024-07-18 | 8.03 | 8.17 | 7.95 | 8.03 | -1.59% | 8,693 | 6,975,775 |
| 2024-07-17 | 8.25 | 8.25 | 8.14 | 8.16 | -0.85% | 5,277 | 4,321,865 |
| 2024-07-16 | 8.39 | 8.39 | 8.12 | 8.23 | +0.24% | 5,978 | 4,906,538 |
| 2024-07-15 | 8.31 | 8.36 | 8.17 | 8.21 | -2.38% | 6,910 | 5,693,447 |
| 2024-07-12 | 8.46 | 8.63 | 8.39 | 8.41 | -0.94% | 11,041 | 9,367,631 |
| 2024-07-11 | 8.1 | 8.54 | 8.1 | 8.49 | +7.06% | 16,123 | 13,503,882 |
| 2024-07-10 | 8.08 | 8.17 | 7.93 | 7.93 | -2.1% | 6,948 | 5,592,500 |
| 2024-07-09 | 8.11 | 8.13 | 7.81 | 8.1 | +1.25% | 9,591 | 7,680,119 |
| 2024-07-08 | 8.34 | 8.36 | 7.98 | 8 | -3.96% | 12,550 | 10,185,941 |
| 2024-07-05 | 8.49 | 8.49 | 8.21 | 8.33 | -0.48% | 8,482 | 7,039,993 |
| 2024-07-04 | 8.67 | 8.67 | 8.32 | 8.37 | -2.67% | 7,065 | 5,973,039 |
| 2024-07-03 | 8.41 | 8.69 | 8.41 | 8.6 | +1.53% | 10,212 | 8,758,533 |
| 2024-07-02 | 8.45 | 8.62 | 8.44 | 8.47 | -0.47% | 10,978 | 9,389,482 |
| 2024-07-01 | 8.43 | 8.61 | 8.21 | 8.51 | +0.12% | 13,789 | 11,506,649 |
| 2024-06-28 | 8.3 | 8.58 | 8.3 | 8.5 | +1.55% | 7,738 | 6,590,860 |
| 2024-06-27 | 8.46 | 8.62 | 8.37 | 8.37 | -1.41% | 13,059 | 11,110,662 |
| 2024-06-26 | 8.28 | 8.52 | 8.21 | 8.49 | +2.66% | 13,279 | 11,141,392 |
| 2024-06-25 | 8.35 | 8.38 | 8.1 | 8.27 | +0.12% | 7,890 | 6,519,358 |
| 2024-06-24 | 8.65 | 8.65 | 8.23 | 8.26 | -5.28% | 13,144 | 11,021,652 |
| 2024-06-21 | 8.96 | 8.96 | 8.7 | 8.72 | -2.9% | 12,995 | 11,415,993 |
| 2024-06-20 | 8.81 | 9.4 | 8.77 | 8.98 | +2.28% | 27,343 | 24,985,468 |
| 2024-06-19 | 8.76 | 8.88 | 8.7 | 8.78 | +0.11% | 8,524 | 7,487,026 |
| 2024-06-18 | 8.47 | 8.78 | 8.45 | 8.77 | +2.33% | 8,233 | 7,156,818 |
| 2024-06-17 | 8.64 | 8.7 | 8.52 | 8.57 | -0.81% | 6,071 | 5,224,898 |
| 2024-06-14 | 8.88 | 8.88 | 8.58 | 8.64 | -2.15% | 12,758 | 11,063,141 |
| 2024-06-13 | 8.74 | 8.99 | 8.61 | 8.83 | +1.61% | 10,872 | 9,581,047 |
| 2024-06-12 | 8.65 | 8.79 | 8.64 | 8.69 | +0.23% | 6,447 | 5,611,365 |
| 2024-06-11 | 8.3 | 8.79 | 8.3 | 8.67 | +0.12% | 8,416 | 7,204,040 |
| 2024-06-07 | 8.47 | 8.7 | 8.39 | 8.66 | +3.22% | 9,145 | 7,880,287 |
| 2024-06-06 | 8.75 | 8.85 | 8.3 | 8.39 | -4.55% | 11,599 | 9,871,521 |
| 2024-06-05 | 9.13 | 9.13 | 8.73 | 8.79 | -3.72% | 13,869 | 12,282,290 |
| 2024-06-04 | 9.18 | 9.29 | 8.98 | 9.13 | -0.33% | 14,395 | 13,111,392 |
| 2024-06-03 | 9.57 | 9.6 | 9.06 | 9.16 | -4.28% | 14,149 | 13,168,804 |
| 2024-05-31 | 9.4 | 9.57 | 9.33 | 9.57 | +1.81% | 11,553 | 10,927,026 |
| 2024-05-30 | 9.46 | 9.7 | 9.36 | 9.4 | -1.98% | 9,704 | 9,219,884 |
| 2024-05-29 | 9.61 | 9.77 | 9.46 | 9.59 | +0.42% | 6,903 | 6,638,923 |
| 2024-05-28 | 9.68 | 9.72 | 9.5 | 9.55 | -1.14% | 9,096 | 8,724,214 |
| 2024-05-27 | 9.78 | 9.82 | 9.47 | 9.66 | -1.13% | 15,468 | 14,785,336 |
| 2024-05-24 | 9.84 | 9.94 | 9.67 | 9.77 | 0% | 12,070 | 11,825,703 |
| 2024-05-23 | 10.08 | 10.08 | 9.68 | 9.77 | -3.08% | 14,488 | 14,264,831 |
| 2024-05-22 | 10.1 | 10.26 | 9.91 | 10.08 | +0.9% | 14,388 | 14,479,210 |
| 2024-05-21 | 9.91 | 10.15 | 9.8 | 9.99 | +0.3% | 17,071 | 17,053,801 |
| 2024-05-20 | 9.8 | 10.2 | 9.8 | 9.96 | +0.81% | 19,266 | 19,301,375 |
| 2024-05-17 | 9.62 | 10.04 | 9.62 | 9.88 | +1.96% | 15,399 | 15,212,568 |
| 2024-05-16 | 9.69 | 9.95 | 9.67 | 9.69 | +0.1% | 9,511 | 9,294,221 |
| 2024-05-15 | 9.6 | 9.86 | 9.6 | 9.68 | -0.41% | 8,128 | 7,934,135 |
| 2024-05-14 | 9.68 | 9.83 | 9.63 | 9.72 | +0.52% | 10,235 | 9,959,881 |
| 2024-05-13 | 10.03 | 10.05 | 9.63 | 9.67 | -4.92% | 18,628 | 18,277,061 |
| 2024-05-10 | 10.33 | 10.55 | 10 | 10.17 | -2.02% | 19,536 | 20,069,391 |
| 2024-05-09 | 10.24 | 10.51 | 10.19 | 10.38 | -0.1% | 18,059 | 18,719,321 |
| 2024-05-08 | 10.3 | 10.5 | 10.15 | 10.39 | +0.78% | 29,966 | 31,013,583 |
| 2024-05-07 | 10.56 | 10.67 | 10.22 | 10.31 | -3.37% | 34,464 | 35,708,720 |
| 2024-05-06 | 10.2 | 10.86 | 9.86 | 10.67 | +6.81% | 37,797 | 39,434,210 |
| 2024-04-30 | 9.66 | 10.19 | 9.52 | 9.99 | +3.95% | 26,705 | 26,453,712 |
| 2024-04-29 | 9.1 | 9.64 | 9.07 | 9.61 | +6.42% | 17,756 | 16,776,833 |
| 2024-04-26 | 8.86 | 9.04 | 8.76 | 9.03 | +1.57% | 10,517 | 9,423,877 |
| 2024-04-25 | 8.79 | 9.07 | 8.75 | 8.89 | +1.25% | 10,471 | 9,367,176 |
| 2024-04-24 | 8.58 | 8.79 | 8.55 | 8.78 | +2.69% | 7,760 | 6,771,363 |
| 2024-04-23 | 8.45 | 8.67 | 8.45 | 8.55 | +0.94% | 6,617 | 5,666,993 |
| 2024-04-22 | 8.47 | 8.68 | 8.2 | 8.47 | -0.82% | 6,959 | 5,899,762 |
| 2024-04-19 | 8.6 | 8.75 | 8.43 | 8.54 | -0.12% | 4,951 | 4,231,459 |
| 2024-04-18 | 8.82 | 8.82 | 8.5 | 8.55 | -1.61% | 7,023 | 6,061,149 |
| 2024-04-17 | 8.26 | 8.72 | 8.26 | 8.69 | +6.76% | 12,191 | 10,450,264 |
| 2024-04-16 | 8.59 | 8.6 | 8.13 | 8.14 | -6% | 16,889 | 14,006,519 |
| 2024-04-15 | 9.35 | 9.51 | 8.58 | 8.66 | -7.97% | 17,692 | 15,764,452 |
| 2024-04-12 | 9.42 | 9.55 | 9.2 | 9.41 | -0.11% | 7,429 | 7,014,421 |
| 2024-04-11 | 9.35 | 9.62 | 9.2 | 9.42 | 0% | 5,874 | 5,559,173 |
| 2024-04-10 | 9.7 | 9.79 | 9.33 | 9.42 | -2.89% | 11,479 | 10,884,201 |
| 2024-04-09 | 9.47 | 9.75 | 9.41 | 9.7 | +2.43% | 7,042 | 6,796,239 |
| 2024-04-08 | 9.98 | 9.98 | 9.45 | 9.47 | -5.21% | 13,201 | 12,860,981 |
| 2024-04-03 | 9.91 | 10.09 | 9.76 | 9.99 | +0.4% | 11,065 | 11,020,350 |
| 2024-04-02 | 9.97 | 10.03 | 9.8 | 9.95 | +0.2% | 10,170 | 10,098,816 |
| 2024-04-01 | 9.55 | 9.96 | 9.51 | 9.93 | +4.53% | 13,169 | 12,922,497 |
| 2024-03-29 | 9.29 | 9.52 | 9.29 | 9.5 | +2.48% | 8,595 | 8,121,074 |
| 2024-03-28 | 9.27 | 9.44 | 9.11 | 9.27 | +0.98% | 10,875 | 10,125,993 |
| 2024-03-27 | 9.31 | 9.47 | 9.16 | 9.18 | -1.4% | 11,975 | 11,171,667 |
| 2024-03-26 | 9.41 | 9.55 | 9.03 | 9.31 | -1.38% | 10,846 | 10,097,364 |
| 2024-03-25 | 9.69 | 9.84 | 9.42 | 9.44 | -2.78% | 8,684 | 8,353,917 |
| 2024-03-22 | 9.94 | 10.04 | 9.65 | 9.71 | -3% | 9,429 | 9,239,378 |
| 2024-03-21 | 10.16 | 10.22 | 9.85 | 10.01 | -0.99% | 10,597 | 10,613,451 |
| 2024-03-20 | 10.13 | 10.13 | 9.93 | 10.11 | +1% | 9,278 | 9,307,268 |
| 2024-03-19 | 10.03 | 10.12 | 9.85 | 10.01 | +0.91% | 13,968 | 14,006,079 |
| 2024-03-18 | 9.87 | 9.97 | 9.72 | 9.92 | +2.16% | 12,420 | 12,217,923 |
| 2024-03-15 | 9.49 | 9.75 | 9.48 | 9.71 | +1.89% | 9,397 | 9,055,590 |
| 2024-03-14 | 9.69 | 9.73 | 9.45 | 9.53 | -1.14% | 15,198 | 14,548,966 |
| 2024-03-13 | 9.75 | 9.76 | 9.57 | 9.64 | -0.52% | 11,739 | 11,346,780 |
| 2024-03-12 | 9.55 | 9.76 | 9.41 | 9.69 | +1.57% | 10,933 | 10,555,513 |
| 2024-03-11 | 9.39 | 9.59 | 9.22 | 9.54 | +2.14% | 10,851 | 10,246,394 |
| 2024-03-08 | 9.27 | 9.39 | 9.18 | 9.34 | +0.86% | 9,097 | 8,472,640 |
| 2024-03-07 | 9.28 | 9.45 | 9.2 | 9.26 | 0% | 13,306 | 12,419,759 |
| 2024-03-06 | 9.25 | 9.38 | 9.01 | 9.26 | +0.65% | 13,623 | 12,538,559 |
| 2024-03-05 | 9.44 | 9.5 | 9.07 | 9.2 | -2.13% | 16,050 | 14,929,656 |
| 2024-03-04 | 9.35 | 9.46 | 9.17 | 9.4 | +0.53% | 16,162 | 15,077,801 |
| 2024-03-01 | 9.36 | 9.51 | 9.2 | 9.35 | -0.43% | 19,481 | 18,225,980 |
| 2024-02-29 | 9.05 | 9.45 | 8.98 | 9.39 | +3.41% | 24,514 | 22,750,645 |
| 2024-02-28 | 10.24 | 10.29 | 9.08 | 9.08 | -10.98% | 42,117 | 40,604,635 |
| 2024-02-27 | 9.98 | 10.25 | 9.8 | 10.2 | +2.51% | 13,819 | 13,999,824 |
| 2024-02-26 | 9.84 | 10.12 | 9.74 | 9.95 | +1.32% | 18,329 | 18,278,243 |
| 2024-02-23 | 9.58 | 9.84 | 9.44 | 9.82 | +2.51% | 16,016 | 15,534,885 |
| 2024-02-22 | 9.35 | 9.65 | 9.3 | 9.58 | +2.46% | 17,393 | 16,478,300 |
| 2024-02-21 | 9.12 | 9.67 | 9.02 | 9.35 | +1.85% | 14,661 | 13,782,938 |
| 2024-02-20 | 9.06 | 9.28 | 8.9 | 9.18 | +0.44% | 11,395 | 10,403,625 |
| 2024-02-19 | 9.05 | 9.48 | 8.9 | 9.14 | +3.39% | 25,103 | 22,999,076 |
| 2024-02-08 | 7.98 | 8.94 | 7.77 | 8.84 | +10.92% | 26,286 | 22,173,066 |
| 2024-02-07 | 8.23 | 8.3 | 7.77 | 7.97 | -3.51% | 31,391 | 25,206,716 |
| 2024-02-06 | 7.9 | 8.52 | 7.38 | 8.26 | +1.72% | 28,913 | 22,876,136 |
| 2024-02-05 | 9.03 | 9.03 | 7.8 | 8.12 | -10.87% | 29,497 | 24,036,443 |
| 2024-02-02 | 9.69 | 9.78 | 8.8 | 9.11 | -7.23% | 25,097 | 23,276,097 |
| 2024-02-01 | 9.9 | 9.94 | 9.43 | 9.82 | -4.47% | 25,478 | 24,501,588 |
| 2024-01-31 | 10.18 | 10.28 | 9.71 | 10.28 | +0.69% | 15,320 | 15,239,603 |
| 2024-01-30 | 10.7 | 10.7 | 10.08 | 10.21 | -4.58% | 12,864 | 13,373,952 |
| 2024-01-29 | 11.65 | 11.65 | 10.7 | 10.7 | -4.63% | 18,993 | 20,738,841 |
| 2024-01-26 | 11.44 | 11.57 | 11.2 | 11.22 | -1.32% | 13,119 | 14,911,751 |
| 2024-01-25 | 10.66 | 11.45 | 10.66 | 11.37 | +5.87% | 16,767 | 18,684,005 |
| 2024-01-24 | 10.74 | 10.95 | 10.3 | 10.74 | 0% | 15,122 | 16,039,468 |
| 2024-01-23 | 10.87 | 11 | 10.4 | 10.74 | 0% | 18,897 | 20,155,308 |
| 2024-01-22 | 11.29 | 11.47 | 10.66 | 10.74 | -5.46% | 19,866 | 22,194,883 |
| 2024-01-19 | 11.61 | 11.79 | 11.32 | 11.36 | -1.82% | 13,579 | 15,652,469 |
| 2024-01-18 | 11.68 | 11.95 | 11.23 | 11.57 | -2.28% | 21,004 | 24,083,838 |
| 2024-01-17 | 12.25 | 12.26 | 11.84 | 11.84 | -3.19% | 15,489 | 18,638,035 |
| 2024-01-16 | 12.29 | 12.38 | 12.08 | 12.23 | -1.29% | 12,694 | 15,494,353 |
| 2024-01-15 | 12.28 | 12.4 | 12.16 | 12.39 | -1.67% | 17,783 | 21,831,342 |
| 2024-01-12 | 12.41 | 12.66 | 12.39 | 12.6 | 0% | 15,591 | 19,530,263 |
| 2024-01-11 | 12.44 | 12.61 | 12.27 | 12.6 | -0.55% | 22,850 | 28,382,002 |
| 2024-01-10 | 12.54 | 12.68 | 12.29 | 12.67 | +1.85% | 14,637 | 18,302,111 |
| 2024-01-09 | 12.53 | 12.73 | 12.38 | 12.44 | 0% | 21,022 | 26,356,434 |
| 2024-01-08 | 12.72 | 12.72 | 12.44 | 12.44 | -2.28% | 14,350 | 18,046,682 |
| 2024-01-05 | 13.06 | 13.12 | 12.59 | 12.73 | -2.45% | 19,376 | 24,775,693 |
| 2024-01-04 | 13.11 | 13.16 | 12.92 | 13.05 | -0.68% | 7,747 | 10,112,028 |
| 2024-01-03 | 13.16 | 13.2 | 12.92 | 13.14 | -0.15% | 7,630 | 9,996,124 |
| 2024-01-02 | 13.05 | 13.25 | 13.04 | 13.16 | +1.08% | 9,843 | 12,947,450 |
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：