股票概览
9.19
-4.07%
-0.39
9.67
开盘价
9.84
最高价
9.17
最低价
84,076
成交量
数据更新至: 2024-12-31
技术指标
9.60
MA5 (5日均线)
10.04
MA10 (10日均线)
10.51
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 | 9.67 | 9.84 | 9.17 | 9.19 | -4.07% | 84,076 | 79,318,615 |
| 2024-12-30 | 9.7 | 9.77 | 9.38 | 9.58 | -2.04% | 66,612 | 63,850,952 |
| 2024-12-27 | 9.78 | 10.04 | 9.69 | 9.78 | -0.1% | 76,244 | 75,202,411 |
| 2024-12-26 | 9.66 | 9.97 | 9.64 | 9.79 | +1.35% | 77,436 | 76,069,092 |
| 2024-12-25 | 10.15 | 10.22 | 9.6 | 9.66 | -5.29% | 112,251 | 109,702,969 |
| 2024-12-24 | 10.4 | 10.49 | 10.06 | 10.2 | +0.2% | 73,384 | 75,255,559 |
| 2024-12-23 | 10.97 | 11.01 | 10.13 | 10.18 | -7.12% | 111,482 | 116,564,442 |
| 2024-12-20 | 10.56 | 11.08 | 10.48 | 10.96 | +2.91% | 100,656 | 109,569,500 |
| 2024-12-19 | 10.23 | 10.94 | 10.21 | 10.65 | +2.5% | 120,700 | 128,486,190 |
| 2024-12-18 | 10.29 | 10.58 | 9.9 | 10.39 | +1.56% | 87,712 | 90,531,014 |
| 2024-12-17 | 10.77 | 10.89 | 10.19 | 10.23 | -5.45% | 109,779 | 114,832,890 |
| 2024-12-16 | 10.88 | 11 | 10.68 | 10.82 | -0.82% | 70,269 | 76,340,333 |
| 2024-12-13 | 11.2 | 11.5 | 10.88 | 10.91 | -3.96% | 123,717 | 137,184,778 |
| 2024-12-12 | 11.7 | 11.81 | 11.14 | 11.36 | -1.47% | 148,001 | 168,431,402 |
| 2024-12-11 | 11.1 | 11.68 | 10.94 | 11.53 | +5.1% | 199,520 | 226,468,412 |
| 2024-12-10 | 11.13 | 11.33 | 10.93 | 10.97 | +2.24% | 161,073 | 179,293,622 |
| 2024-12-09 | 11.1 | 11.27 | 10.62 | 10.73 | -3.07% | 136,147 | 147,842,815 |
| 2024-12-06 | 11.28 | 11.35 | 10.95 | 11.07 | -0.98% | 126,803 | 141,411,723 |
| 2024-12-05 | 11.05 | 11.4 | 10.98 | 11.18 | +2.01% | 109,130 | 122,808,071 |
| 2024-12-04 | 11.12 | 11.37 | 10.86 | 10.96 | -1.44% | 106,911 | 119,119,431 |
| 2024-12-03 | 10.96 | 11.31 | 10.8 | 11.12 | +1.83% | 124,072 | 137,610,007 |
| 2024-12-02 | 11.15 | 11.16 | 10.83 | 10.92 | -0.09% | 85,119 | 92,919,027 |
| 2024-11-29 | 10.61 | 11.16 | 10.61 | 10.93 | +2.34% | 120,282 | 131,275,019 |
| 2024-11-28 | 10.77 | 11.3 | 10.67 | 10.68 | +0.75% | 178,794 | 196,945,517 |
| 2024-11-27 | 9.91 | 10.6 | 9.64 | 10.6 | +6.43% | 90,010 | 91,034,818 |
| 2024-11-26 | 10.3 | 10.47 | 9.95 | 9.96 | -3.95% | 77,255 | 78,204,909 |
| 2024-11-25 | 10.44 | 10.5 | 9.91 | 10.37 | +1.17% | 72,609 | 73,747,373 |
| 2024-11-22 | 10.58 | 11.18 | 10.23 | 10.25 | -4.12% | 111,713 | 120,079,242 |
| 2024-11-21 | 10.6 | 10.88 | 10.49 | 10.69 | +1.14% | 92,610 | 99,129,104 |
| 2024-11-20 | 9.99 | 10.68 | 9.94 | 10.57 | +5.81% | 106,328 | 110,823,064 |
| 2024-11-19 | 9.71 | 10 | 9.62 | 9.99 | +3.31% | 55,144 | 53,921,468 |
| 2024-11-18 | 10.36 | 10.48 | 9.63 | 9.67 | -7.11% | 90,880 | 89,793,617 |
| 2024-11-15 | 10.66 | 10.95 | 10.32 | 10.41 | -2.35% | 69,738 | 74,139,331 |
| 2024-11-14 | 11.05 | 11.07 | 10.6 | 10.66 | -3.88% | 72,063 | 78,061,205 |
| 2024-11-13 | 10.88 | 11.11 | 10.7 | 11.09 | +1.93% | 88,992 | 97,233,268 |
| 2024-11-12 | 11.12 | 11.24 | 10.75 | 10.88 | -1.98% | 104,979 | 115,320,369 |
| 2024-11-11 | 10.73 | 11.26 | 10.73 | 11.1 | +3.64% | 119,437 | 131,856,374 |
| 2024-11-08 | 10.95 | 11.15 | 10.67 | 10.71 | +0.09% | 118,408 | 129,080,524 |
| 2024-11-07 | 10.3 | 10.71 | 10.23 | 10.7 | +3.58% | 90,425 | 94,789,121 |
| 2024-11-06 | 10.5 | 10.59 | 10.15 | 10.33 | -0.58% | 74,174 | 76,885,455 |
| 2024-11-05 | 9.87 | 10.42 | 9.78 | 10.39 | +5.27% | 77,141 | 78,628,629 |
| 2024-11-04 | 9.68 | 9.95 | 9.6 | 9.87 | +1.54% | 47,641 | 46,824,561 |
| 2024-11-01 | 10.44 | 10.46 | 9.66 | 9.72 | -7.16% | 102,586 | 102,697,457 |
| 2024-10-31 | 10.3 | 10.67 | 10.15 | 10.47 | +3.25% | 95,312 | 99,390,515 |
| 2024-10-30 | 10.13 | 10.44 | 9.98 | 10.14 | -0.78% | 83,970 | 85,570,230 |
| 2024-10-29 | 10.48 | 10.62 | 10.2 | 10.22 | -2.39% | 76,072 | 79,169,094 |
| 2024-10-28 | 10.4 | 10.52 | 10.3 | 10.47 | +0.87% | 68,297 | 71,109,981 |
| 2024-10-25 | 10.36 | 10.44 | 10.08 | 10.38 | +0.1% | 111,676 | 114,705,371 |
| 2024-10-24 | 10.13 | 10.79 | 9.95 | 10.37 | +1.57% | 125,534 | 129,871,041 |
| 2024-10-23 | 10.15 | 10.6 | 9.98 | 10.21 | +0.89% | 102,017 | 105,535,291 |
| 2024-10-22 | 10.47 | 10.54 | 10.02 | 10.12 | -3.8% | 92,228 | 93,938,007 |
| 2024-10-21 | 10.39 | 10.79 | 10.39 | 10.52 | +2.24% | 92,889 | 98,276,657 |
| 2024-10-18 | 9.83 | 10.63 | 9.6 | 10.29 | +3.94% | 100,152 | 101,645,840 |
| 2024-10-17 | 9.94 | 10.3 | 9.85 | 9.9 | -0.4% | 69,094 | 69,842,957 |
| 2024-10-16 | 9.7 | 10.42 | 9.62 | 9.94 | +1.02% | 63,058 | 62,774,592 |
| 2024-10-15 | 10 | 10.37 | 9.8 | 9.84 | -2.09% | 77,480 | 78,280,202 |
| 2024-10-14 | 9.43 | 10.1 | 9.23 | 10.05 | +6.91% | 98,700 | 95,774,681 |
| 2024-10-11 | 10.05 | 10.2 | 9.29 | 9.4 | -6.93% | 125,228 | 121,401,114 |
| 2024-10-10 | 11.1 | 11.11 | 10.1 | 10.1 | -4.9% | 140,935 | 149,600,051 |
| 2024-10-09 | 10.74 | 11.42 | 10.5 | 10.62 | -6.02% | 203,069 | 222,160,854 |
| 2024-10-08 | 11.37 | 11.38 | 10.04 | 11.3 | +19.07% | 196,968 | 214,529,333 |
| 2024-09-30 | 8.61 | 9.63 | 8.61 | 9.49 | +15.03% | 116,333 | 106,458,170 |
| 2024-09-27 | 7.89 | 8.36 | 7.89 | 8.25 | +5.91% | 44,932 | 36,451,893 |
| 2024-09-26 | 7.55 | 7.8 | 7.5 | 7.79 | +2.77% | 42,259 | 32,421,016 |
| 2024-09-25 | 7.65 | 7.8 | 7.56 | 7.58 | +0.53% | 49,747 | 38,125,883 |
| 2024-09-24 | 7.41 | 7.54 | 7.27 | 7.54 | +1.89% | 42,903 | 31,914,079 |
| 2024-09-23 | 7.26 | 7.47 | 7.2 | 7.4 | +2.07% | 38,321 | 28,295,207 |
| 2024-09-20 | 7.19 | 7.3 | 7.15 | 7.25 | +1.26% | 35,261 | 25,569,856 |
| 2024-09-19 | 6.94 | 7.18 | 6.87 | 7.16 | +4.07% | 28,176 | 19,934,965 |
| 2024-09-18 | 7.03 | 7.08 | 6.77 | 6.88 | -1.99% | 30,291 | 20,841,653 |
| 2024-09-13 | 7.2 | 7.23 | 7.01 | 7.02 | -2.5% | 20,153 | 14,318,171 |
| 2024-09-12 | 7.2 | 7.31 | 7.14 | 7.2 | 0% | 28,895 | 20,943,947 |
| 2024-09-11 | 7.19 | 7.21 | 7.11 | 7.2 | -0.28% | 19,659 | 14,087,578 |
| 2024-09-10 | 7.07 | 7.25 | 6.94 | 7.22 | +3.14% | 24,485 | 17,352,483 |
| 2024-09-09 | 7 | 7.12 | 6.89 | 7 | -0.43% | 23,409 | 16,402,556 |
| 2024-09-06 | 7.29 | 7.3 | 7 | 7.03 | -3.3% | 26,003 | 18,481,812 |
| 2024-09-05 | 7.16 | 7.32 | 7.16 | 7.27 | +1.82% | 23,277 | 16,836,882 |
| 2024-09-04 | 7.2 | 7.27 | 7.14 | 7.14 | -0.97% | 19,372 | 13,942,146 |
| 2024-09-03 | 7.16 | 7.24 | 7.11 | 7.21 | +1.12% | 16,845 | 12,094,721 |
| 2024-09-02 | 7.38 | 7.42 | 7.12 | 7.13 | -2.86% | 29,935 | 21,875,360 |
| 2024-08-30 | 7.13 | 7.44 | 7.13 | 7.34 | +2.09% | 36,092 | 26,537,775 |
| 2024-08-29 | 6.97 | 7.22 | 6.9 | 7.19 | +3.16% | 27,375 | 19,436,814 |
| 2024-08-28 | 6.82 | 7.04 | 6.78 | 6.97 | +0.87% | 20,725 | 14,344,481 |
| 2024-08-27 | 7.12 | 7.14 | 6.89 | 6.91 | -2.95% | 25,509 | 17,827,847 |
| 2024-08-26 | 7.07 | 7.16 | 7.02 | 7.12 | +0.99% | 16,355 | 11,605,194 |
| 2024-08-23 | 7.06 | 7.15 | 6.96 | 7.05 | +0.43% | 23,143 | 16,310,178 |
| 2024-08-22 | 7.16 | 7.24 | 6.99 | 7.02 | -1.68% | 25,339 | 17,975,552 |
| 2024-08-21 | 7.1 | 7.28 | 7.1 | 7.14 | +0.14% | 18,085 | 12,998,795 |
| 2024-08-20 | 7.32 | 7.33 | 7.1 | 7.13 | -2.33% | 24,356 | 17,476,186 |
| 2024-08-19 | 7.32 | 7.47 | 7.29 | 7.3 | -0.54% | 23,366 | 17,197,118 |
| 2024-08-16 | 7.32 | 7.41 | 7.26 | 7.34 | +0.69% | 37,176 | 27,320,109 |
| 2024-08-15 | 7.11 | 7.32 | 7.02 | 7.29 | +2.39% | 35,819 | 25,885,416 |
| 2024-08-14 | 7.16 | 7.19 | 7.1 | 7.12 | -0.28% | 21,195 | 15,141,874 |
| 2024-08-13 | 7.15 | 7.19 | 7.04 | 7.14 | -0.14% | 27,254 | 19,392,587 |
| 2024-08-12 | 7.28 | 7.28 | 7.13 | 7.15 | -1.65% | 24,440 | 17,575,069 |
| 2024-08-09 | 7.36 | 7.45 | 7.26 | 7.27 | -1.36% | 28,878 | 21,180,265 |
| 2024-08-08 | 7.4 | 7.45 | 7.16 | 7.37 | -0.14% | 36,843 | 26,917,699 |
| 2024-08-07 | 7.51 | 7.6 | 7.37 | 7.38 | -1.73% | 49,914 | 37,227,269 |
| 2024-08-06 | 7.46 | 7.59 | 7.38 | 7.51 | +1.62% | 34,508 | 25,786,120 |
| 2024-08-05 | 7.54 | 7.72 | 7.38 | 7.39 | -3.15% | 42,519 | 32,129,768 |
| 2024-08-02 | 7.83 | 7.92 | 7.62 | 7.63 | -1.93% | 41,309 | 32,110,881 |
| 2024-08-01 | 7.71 | 7.89 | 7.71 | 7.78 | +0.65% | 41,591 | 32,502,452 |
| 2024-07-31 | 7.45 | 7.77 | 7.41 | 7.73 | +4.32% | 49,637 | 37,847,291 |
| 2024-07-30 | 7.35 | 7.53 | 7.29 | 7.41 | +0.54% | 34,413 | 25,518,140 |
| 2024-07-29 | 7.3 | 7.46 | 7.21 | 7.37 | +0.68% | 35,405 | 26,012,897 |
| 2024-07-26 | 7.27 | 7.37 | 7.17 | 7.32 | +0.55% | 48,043 | 34,992,759 |
| 2024-07-25 | 7.23 | 7.45 | 7.15 | 7.28 | -0.41% | 60,804 | 44,309,227 |
| 2024-07-24 | 7.52 | 7.6 | 7.28 | 7.31 | -5.68% | 111,669 | 82,621,993 |
| 2024-07-23 | 7.41 | 8.14 | 7.33 | 7.75 | +4.59% | 125,092 | 96,901,640 |
| 2024-07-22 | 7.31 | 7.5 | 7.31 | 7.41 | +2.35% | 30,703 | 22,727,714 |
| 2024-07-19 | 7.04 | 7.3 | 7.04 | 7.24 | +2.12% | 35,565 | 25,619,500 |
| 2024-07-18 | 7.16 | 7.18 | 6.91 | 7.09 | -0.98% | 37,501 | 26,356,856 |
| 2024-07-17 | 7.25 | 7.31 | 7.14 | 7.16 | -1.1% | 23,554 | 16,948,387 |
| 2024-07-16 | 7.22 | 7.29 | 7.1 | 7.24 | +0.56% | 26,457 | 19,047,900 |
| 2024-07-15 | 7.48 | 7.49 | 7.19 | 7.2 | -3.61% | 31,507 | 22,894,538 |
| 2024-07-12 | 7.61 | 7.65 | 7.44 | 7.47 | -1.84% | 25,532 | 19,217,555 |
| 2024-07-11 | 7.36 | 7.66 | 7.36 | 7.61 | +5.11% | 42,351 | 31,970,693 |
| 2024-07-10 | 7.23 | 7.38 | 7.17 | 7.24 | 0% | 24,439 | 17,798,244 |
| 2024-07-09 | 7.17 | 7.3 | 6.96 | 7.24 | +1.4% | 45,091 | 32,285,493 |
| 2024-07-08 | 7.44 | 7.44 | 7.09 | 7.14 | -4.03% | 37,788 | 27,274,459 |
| 2024-07-05 | 7.4 | 7.52 | 7.21 | 7.44 | +0.13% | 33,745 | 24,984,544 |
| 2024-07-04 | 7.75 | 7.79 | 7.41 | 7.43 | -3.63% | 40,471 | 30,522,194 |
| 2024-07-03 | 7.87 | 7.96 | 7.67 | 7.71 | -2.03% | 37,493 | 29,084,356 |
| 2024-07-02 | 7.67 | 8.02 | 7.67 | 7.87 | +2.61% | 49,767 | 39,378,948 |
| 2024-07-01 | 7.84 | 7.85 | 7.52 | 7.67 | -2.29% | 40,129 | 30,574,581 |
| 2024-06-28 | 7.88 | 8.02 | 7.8 | 7.85 | -0.25% | 36,966 | 29,295,322 |
| 2024-06-27 | 7.9 | 8.03 | 7.8 | 7.87 | -0.63% | 54,963 | 43,602,416 |
| 2024-06-26 | 7.42 | 7.95 | 7.35 | 7.92 | +5.88% | 51,743 | 39,891,182 |
| 2024-06-25 | 7.67 | 7.76 | 7.4 | 7.48 | -2.6% | 40,929 | 30,827,915 |
| 2024-06-24 | 8.02 | 8.06 | 7.6 | 7.68 | -5.19% | 49,507 | 38,353,170 |
| 2024-06-21 | 8.14 | 8.2 | 8 | 8.1 | -0.98% | 38,672 | 31,244,250 |
| 2024-06-20 | 8.17 | 8.38 | 8.17 | 8.18 | -0.61% | 45,662 | 37,763,619 |
| 2024-06-19 | 8.3 | 8.36 | 8.19 | 8.23 | -0.84% | 28,286 | 23,352,765 |
| 2024-06-18 | 8.2 | 8.34 | 8.1 | 8.3 | +1.97% | 29,332 | 24,271,705 |
| 2024-06-17 | 8.24 | 8.26 | 8.11 | 8.14 | -0.97% | 39,636 | 32,399,913 |
| 2024-06-14 | 8.28 | 8.32 | 8.15 | 8.22 | -0.36% | 30,817 | 25,364,620 |
| 2024-06-13 | 8.01 | 8.4 | 7.98 | 8.25 | +2.74% | 59,213 | 48,582,453 |
| 2024-06-12 | 7.82 | 8.13 | 7.78 | 8.03 | +2.55% | 55,373 | 44,381,769 |
| 2024-06-11 | 7.52 | 7.85 | 7.34 | 7.83 | +2.89% | 59,689 | 45,711,323 |
| 2024-06-07 | 7.78 | 7.8 | 7.49 | 7.61 | +1.74% | 52,013 | 39,805,737 |
| 2024-06-06 | 7.99 | 8.09 | 7.37 | 7.48 | -6.85% | 100,330 | 76,361,083 |
| 2024-06-05 | 7.97 | 8.14 | 7.85 | 8.03 | +0.88% | 48,496 | 38,971,832 |
| 2024-06-04 | 8.11 | 8.12 | 7.8 | 7.96 | -1.97% | 62,304 | 49,414,105 |
| 2024-06-03 | 8.4 | 8.46 | 8.05 | 8.12 | -3.22% | 62,933 | 51,559,006 |
| 2024-05-31 | 8.25 | 8.47 | 8.21 | 8.39 | +2.32% | 65,307 | 54,746,013 |
| 2024-05-30 | 8.15 | 8.32 | 8.03 | 8.2 | -0.12% | 42,785 | 35,140,762 |
| 2024-05-29 | 8.17 | 8.35 | 8.14 | 8.21 | -0.12% | 33,708 | 27,818,802 |
| 2024-05-28 | 8.22 | 8.38 | 8.06 | 8.22 | -0.12% | 51,932 | 42,880,358 |
| 2024-05-27 | 8.55 | 8.55 | 8 | 8.23 | -4.3% | 95,283 | 78,011,619 |
| 2024-05-24 | 8.9 | 9.03 | 8.6 | 8.6 | -3.26% | 51,071 | 44,763,548 |
| 2024-05-23 | 9.27 | 9.27 | 8.81 | 8.89 | -3.79% | 73,248 | 65,673,047 |
| 2024-05-22 | 8.82 | 9.36 | 8.69 | 9.24 | +5.72% | 106,901 | 97,737,014 |
| 2024-05-21 | 8.8 | 8.91 | 8.7 | 8.74 | -1.35% | 27,334 | 23,998,642 |
| 2024-05-20 | 8.9 | 9.04 | 8.78 | 8.86 | -0.45% | 41,461 | 36,815,305 |
| 2024-05-17 | 8.71 | 8.93 | 8.63 | 8.9 | +2.18% | 44,461 | 39,312,081 |
| 2024-05-16 | 8.62 | 8.77 | 8.58 | 8.71 | +1.52% | 58,609 | 50,935,240 |
| 2024-05-15 | 8.89 | 8.89 | 8.5 | 8.58 | -4.77% | 81,463 | 70,280,875 |
| 2024-05-14 | 8.47 | 9.1 | 8.45 | 9.01 | +6.63% | 91,461 | 80,680,884 |
| 2024-05-13 | 8.71 | 8.79 | 8.39 | 8.45 | -3.98% | 51,115 | 43,586,560 |
| 2024-05-10 | 9.13 | 9.19 | 8.76 | 8.8 | -3.61% | 42,391 | 37,761,360 |
| 2024-05-09 | 9.21 | 9.24 | 9.09 | 9.13 | +0.66% | 28,168 | 25,844,453 |
| 2024-05-08 | 9.33 | 9.36 | 9.03 | 9.07 | -3.1% | 34,311 | 31,415,093 |
| 2024-05-07 | 9.35 | 9.48 | 9.29 | 9.36 | -0.11% | 27,762 | 26,038,112 |
| 2024-05-06 | 9.45 | 9.55 | 9.31 | 9.37 | +0.75% | 29,914 | 28,157,046 |
| 2024-04-30 | 9.37 | 9.45 | 9.2 | 9.3 | -0.85% | 38,078 | 35,478,112 |
| 2024-04-29 | 9.29 | 9.41 | 9.1 | 9.38 | +3.42% | 60,148 | 55,768,317 |
| 2024-04-26 | 8.82 | 9.11 | 8.68 | 9.07 | +3.19% | 42,806 | 38,409,388 |
| 2024-04-25 | 8.8 | 8.92 | 8.62 | 8.79 | +0.57% | 31,586 | 27,795,405 |
| 2024-04-24 | 8.66 | 8.78 | 8.56 | 8.74 | +1.98% | 34,795 | 30,223,609 |
| 2024-04-23 | 8.32 | 8.62 | 8.25 | 8.57 | +4% | 45,370 | 38,504,818 |
| 2024-04-22 | 8.17 | 8.42 | 7.91 | 8.24 | +0.86% | 38,326 | 31,554,003 |
| 2024-04-19 | 8.25 | 8.38 | 8.07 | 8.17 | -2.27% | 33,365 | 27,346,427 |
| 2024-04-18 | 8.18 | 8.48 | 8.08 | 8.36 | +1.46% | 62,637 | 51,959,469 |
| 2024-04-17 | 7.87 | 8.3 | 7.87 | 8.24 | +7.43% | 82,676 | 66,994,804 |
| 2024-04-16 | 8.61 | 8.62 | 7.64 | 7.67 | -10.19% | 94,139 | 74,507,470 |
| 2024-04-15 | 8.72 | 8.97 | 8.43 | 8.54 | -2.73% | 65,958 | 57,245,665 |
| 2024-04-12 | 8.84 | 8.97 | 8.74 | 8.78 | -0.45% | 27,972 | 24,773,611 |
| 2024-04-11 | 8.88 | 9.07 | 8.71 | 8.82 | -0.9% | 47,977 | 42,748,879 |
| 2024-04-10 | 9.18 | 9.19 | 8.75 | 8.9 | -3.05% | 34,733 | 31,004,237 |
| 2024-04-09 | 9.15 | 9.24 | 9 | 9.18 | +1.1% | 28,952 | 26,468,384 |
| 2024-04-08 | 9.51 | 9.51 | 9.07 | 9.08 | -4.62% | 41,194 | 37,954,541 |
| 2024-04-03 | 9.75 | 9.79 | 9.32 | 9.52 | -2.36% | 43,368 | 41,362,999 |
| 2024-04-02 | 9.9 | 9.94 | 9.64 | 9.75 | -1.52% | 50,644 | 49,503,065 |
| 2024-04-01 | 9.67 | 9.91 | 9.62 | 9.9 | +3.45% | 42,500 | 41,753,274 |
| 2024-03-29 | 9.61 | 9.69 | 9.36 | 9.57 | -0.83% | 40,501 | 38,529,342 |
| 2024-03-28 | 9.24 | 9.75 | 9.2 | 9.65 | +4.66% | 51,738 | 49,519,783 |
| 2024-03-27 | 9.92 | 9.92 | 9.21 | 9.22 | -6.96% | 62,264 | 58,971,276 |
| 2024-03-26 | 10.1 | 10.27 | 9.71 | 9.91 | -2.36% | 58,591 | 58,612,401 |
| 2024-03-25 | 10.79 | 10.83 | 10.1 | 10.15 | -5.49% | 67,588 | 70,624,949 |
| 2024-03-22 | 10.72 | 10.89 | 10.38 | 10.74 | -0.09% | 73,819 | 78,527,222 |
| 2024-03-21 | 10.81 | 10.94 | 10.65 | 10.75 | -0.46% | 65,780 | 70,959,160 |
| 2024-03-20 | 10.42 | 10.89 | 10.38 | 10.8 | +3.15% | 77,826 | 83,256,780 |
| 2024-03-19 | 10.43 | 10.6 | 10.33 | 10.47 | +0.19% | 59,316 | 62,279,124 |
| 2024-03-18 | 10.16 | 10.46 | 10.16 | 10.45 | +3.98% | 62,241 | 64,299,855 |
| 2024-03-15 | 9.9 | 10.05 | 9.72 | 10.05 | +0.7% | 49,518 | 48,938,255 |
| 2024-03-14 | 10.31 | 10.31 | 9.75 | 9.98 | -2.54% | 68,624 | 68,581,758 |
| 2024-03-13 | 10.09 | 10.36 | 10.08 | 10.24 | +1.39% | 74,380 | 76,147,556 |
| 2024-03-12 | 9.94 | 10.13 | 9.78 | 10.1 | +2.64% | 82,881 | 82,727,525 |
| 2024-03-11 | 9.58 | 9.84 | 9.53 | 9.84 | +2.18% | 50,312 | 48,791,020 |
| 2024-03-08 | 9.6 | 9.69 | 9.38 | 9.63 | +1.05% | 53,903 | 51,542,094 |
| 2024-03-07 | 9.8 | 9.96 | 9.5 | 9.53 | -2.26% | 62,866 | 61,070,698 |
| 2024-03-06 | 9.82 | 9.92 | 9.56 | 9.75 | -1.22% | 80,734 | 78,817,673 |
| 2024-03-05 | 10.04 | 10.05 | 9.82 | 9.87 | -1.79% | 66,506 | 66,008,289 |
| 2024-03-04 | 10.07 | 10.19 | 9.74 | 10.05 | +0.3% | 74,609 | 74,327,713 |
| 2024-03-01 | 9.87 | 10.08 | 9.76 | 10.02 | +2.24% | 69,348 | 69,007,186 |
| 2024-02-29 | 9.25 | 9.8 | 9.15 | 9.8 | +5.04% | 68,724 | 66,166,126 |
| 2024-02-28 | 10.44 | 10.54 | 9.3 | 9.33 | -10.29% | 113,289 | 113,346,110 |
| 2024-02-27 | 9.79 | 10.45 | 9.75 | 10.4 | +4.84% | 79,489 | 80,465,909 |
| 2024-02-26 | 9.85 | 10.11 | 9.65 | 9.92 | +0.61% | 66,019 | 65,076,617 |
| 2024-02-23 | 9.35 | 9.92 | 9.35 | 9.86 | +5.45% | 68,512 | 66,247,215 |
| 2024-02-22 | 9.29 | 9.5 | 9.13 | 9.35 | +3.31% | 75,719 | 70,618,308 |
| 2024-02-21 | 8.85 | 9.55 | 8.76 | 9.05 | +1.46% | 68,920 | 63,138,389 |
| 2024-02-20 | 8.75 | 9.1 | 8.63 | 8.92 | +1.02% | 67,318 | 59,884,087 |
| 2024-02-19 | 8.56 | 8.86 | 8.45 | 8.83 | +5.62% | 113,948 | 99,276,604 |
| 2024-02-08 | 7.74 | 8.41 | 7.56 | 8.36 | +6.91% | 117,393 | 94,159,873 |
| 2024-02-07 | 7.88 | 8.26 | 7.6 | 7.82 | -1.76% | 124,400 | 98,396,556 |
| 2024-02-06 | 6.88 | 8.16 | 6.71 | 7.96 | +15.2% | 137,971 | 102,846,488 |
| 2024-02-05 | 7.86 | 7.88 | 6.76 | 6.91 | -13.19% | 102,032 | 72,500,762 |
| 2024-02-02 | 8.5 | 8.88 | 7.56 | 7.96 | -5.13% | 68,068 | 55,026,302 |
| 2024-02-01 | 8.72 | 8.72 | 8.23 | 8.39 | -2.56% | 50,607 | 42,816,017 |
| 2024-01-31 | 9.15 | 9.36 | 8.54 | 8.61 | -6.31% | 58,734 | 52,012,740 |
| 2024-01-30 | 9.33 | 9.57 | 9.19 | 9.19 | -3.26% | 41,099 | 38,444,618 |
| 2024-01-29 | 9.92 | 10.06 | 9.49 | 9.5 | -4.14% | 40,517 | 39,173,887 |
| 2024-01-26 | 9.88 | 10.13 | 9.86 | 9.91 | -0.4% | 45,037 | 45,019,967 |
| 2024-01-25 | 9.42 | 10.05 | 9.31 | 9.95 | +5.63% | 71,090 | 69,371,315 |
| 2024-01-24 | 9.32 | 9.59 | 9.03 | 9.42 | +1.4% | 45,430 | 42,067,910 |
| 2024-01-23 | 9.2 | 9.42 | 9.1 | 9.29 | +0.87% | 58,254 | 54,015,004 |
| 2024-01-22 | 9.89 | 10.08 | 9.08 | 9.21 | -7.81% | 60,668 | 57,985,260 |
| 2024-01-19 | 10.15 | 10.26 | 9.98 | 9.99 | -2.06% | 34,185 | 34,511,204 |
| 2024-01-18 | 10.09 | 10.23 | 9.89 | 10.2 | +0.1% | 41,712 | 41,965,858 |
| 2024-01-17 | 10.44 | 10.52 | 10.19 | 10.19 | -2.49% | 29,423 | 30,335,416 |
| 2024-01-16 | 10.68 | 10.68 | 10.18 | 10.45 | -1.14% | 55,890 | 57,919,876 |
| 2024-01-15 | 10.8 | 10.83 | 10.52 | 10.57 | -2.4% | 45,654 | 48,570,824 |
| 2024-01-12 | 11.03 | 11.15 | 10.8 | 10.83 | -2.17% | 41,342 | 45,343,046 |
| 2024-01-11 | 10.61 | 11.1 | 10.61 | 11.07 | +4.24% | 57,779 | 62,945,564 |
| 2024-01-10 | 11.04 | 11.04 | 10.6 | 10.62 | -3.72% | 50,211 | 53,814,943 |
| 2024-01-09 | 11.23 | 11.34 | 10.94 | 11.03 | -0.9% | 37,654 | 41,938,388 |
| 2024-01-08 | 11.6 | 11.6 | 11.12 | 11.13 | -3.8% | 54,082 | 60,785,038 |
| 2024-01-05 | 12.1 | 12.28 | 11.5 | 11.57 | -1.78% | 60,556 | 71,259,626 |
| 2024-01-04 | 11.77 | 11.98 | 11.66 | 11.78 | -0.84% | 49,680 | 58,667,243 |
| 2024-01-03 | 12.36 | 12.37 | 11.82 | 11.88 | -4.35% | 68,758 | 82,607,171 |
| 2024-01-02 | 12.71 | 12.73 | 12.4 | 12.42 | -2.2% | 64,077 | 80,490,842 |
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：