股票概览
9.57
-3.04%
-0.3
9.83
开盘价
9.9
最高价
9.56
最低价
73,710
成交量
数据更新至: 2024-12-31
技术指标
9.67
MA5 (5日均线)
9.67
MA10 (10日均线)
9.85
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 | 9.83 | 9.9 | 9.56 | 9.57 | -3.04% | 73,710 | 71,569,055 |
| 2024-12-30 | 9.8 | 10 | 9.66 | 9.87 | +0.61% | 82,692 | 81,653,353 |
| 2024-12-27 | 9.78 | 9.94 | 9.75 | 9.81 | +2.19% | 87,145 | 85,795,173 |
| 2024-12-26 | 9.5 | 9.7 | 9.47 | 9.6 | +1.05% | 45,265 | 43,640,239 |
| 2024-12-25 | 9.59 | 9.59 | 9.36 | 9.5 | -0.94% | 49,213 | 46,570,435 |
| 2024-12-24 | 9.54 | 9.66 | 9.49 | 9.59 | +0.84% | 37,723 | 36,097,769 |
| 2024-12-23 | 9.79 | 9.81 | 9.49 | 9.51 | -2.86% | 58,588 | 56,361,214 |
| 2024-12-20 | 9.72 | 9.84 | 9.68 | 9.79 | +0.62% | 41,801 | 40,905,825 |
| 2024-12-19 | 9.62 | 9.75 | 9.58 | 9.73 | +0.21% | 48,850 | 47,192,917 |
| 2024-12-18 | 9.66 | 9.81 | 9.63 | 9.71 | +0.21% | 56,161 | 54,574,254 |
| 2024-12-17 | 9.94 | 10.01 | 9.68 | 9.69 | -2.71% | 58,055 | 56,951,966 |
| 2024-12-16 | 9.98 | 10.05 | 9.92 | 9.96 | -0.4% | 58,508 | 58,424,578 |
| 2024-12-13 | 10.2 | 10.26 | 9.96 | 10 | -2.72% | 100,297 | 100,895,802 |
| 2024-12-12 | 10.28 | 10.4 | 10.21 | 10.28 | +0.49% | 77,407 | 79,680,325 |
| 2024-12-11 | 10.15 | 10.26 | 10.11 | 10.23 | +0.79% | 59,487 | 60,608,186 |
| 2024-12-10 | 10.25 | 10.35 | 10.1 | 10.15 | +1.6% | 85,925 | 87,810,999 |
| 2024-12-09 | 10.13 | 10.16 | 9.9 | 9.99 | -1.48% | 65,612 | 65,849,450 |
| 2024-12-06 | 10.05 | 10.17 | 9.95 | 10.14 | +0.6% | 75,008 | 75,524,972 |
| 2024-12-05 | 9.86 | 10.22 | 9.85 | 10.08 | +2.13% | 85,894 | 86,325,647 |
| 2024-12-04 | 10 | 10.05 | 9.83 | 9.87 | -1.2% | 65,885 | 65,437,075 |
| 2024-12-03 | 10.06 | 10.06 | 9.89 | 9.99 | -0.7% | 84,504 | 84,236,739 |
| 2024-12-02 | 9.98 | 10.13 | 9.93 | 10.06 | +1% | 74,910 | 75,209,406 |
| 2024-11-29 | 9.7 | 10.05 | 9.64 | 9.96 | +2.47% | 91,194 | 90,106,175 |
| 2024-11-28 | 9.81 | 9.9 | 9.7 | 9.72 | -0.92% | 66,110 | 64,749,174 |
| 2024-11-27 | 9.52 | 9.82 | 9.33 | 9.81 | +2.72% | 92,344 | 88,252,044 |
| 2024-11-26 | 9.65 | 9.78 | 9.51 | 9.55 | -1.04% | 60,909 | 58,674,120 |
| 2024-11-25 | 9.76 | 9.76 | 9.5 | 9.65 | -0.41% | 73,862 | 71,016,961 |
| 2024-11-22 | 10.16 | 10.18 | 9.67 | 9.69 | -4.34% | 83,699 | 82,972,375 |
| 2024-11-21 | 10.19 | 10.25 | 10.01 | 10.13 | -1.07% | 70,128 | 71,028,788 |
| 2024-11-20 | 10.05 | 10.26 | 10 | 10.24 | +1.79% | 90,699 | 91,709,067 |
| 2024-11-19 | 9.96 | 10.07 | 9.77 | 10.06 | +1.41% | 80,619 | 80,273,366 |
| 2024-11-18 | 10.12 | 10.17 | 9.85 | 9.92 | -1.49% | 108,114 | 107,994,494 |
| 2024-11-15 | 10.5 | 10.6 | 10.01 | 10.07 | -4.19% | 119,795 | 123,374,307 |
| 2024-11-14 | 10.86 | 10.94 | 10.48 | 10.51 | -3.49% | 92,623 | 98,698,822 |
| 2024-11-13 | 10.98 | 11.07 | 10.71 | 10.89 | -0.91% | 96,635 | 104,952,070 |
| 2024-11-12 | 11.56 | 11.56 | 10.9 | 10.99 | -3.85% | 151,682 | 169,008,995 |
| 2024-11-11 | 11.22 | 11.47 | 11.13 | 11.43 | +3.53% | 190,525 | 215,512,753 |
| 2024-11-08 | 11.01 | 11.28 | 10.95 | 11.04 | +1.1% | 150,703 | 167,500,166 |
| 2024-11-07 | 10.85 | 10.95 | 10.61 | 10.92 | -0.09% | 143,628 | 154,999,089 |
| 2024-11-06 | 11.11 | 11.28 | 10.82 | 10.93 | +0.09% | 168,663 | 185,711,972 |
| 2024-11-05 | 10.34 | 11.18 | 10.34 | 10.92 | +5.81% | 172,699 | 186,984,350 |
| 2024-11-04 | 9.94 | 10.36 | 9.94 | 10.32 | +3.82% | 81,580 | 83,453,545 |
| 2024-11-01 | 10.45 | 10.53 | 9.91 | 9.94 | -4.97% | 118,705 | 119,878,327 |
| 2024-10-31 | 10.27 | 10.54 | 10.13 | 10.46 | +2.25% | 91,375 | 94,670,188 |
| 2024-10-30 | 10.4 | 10.55 | 10.15 | 10.23 | -1.63% | 90,789 | 93,613,468 |
| 2024-10-29 | 10.79 | 10.82 | 10.32 | 10.4 | -2.8% | 108,541 | 114,176,059 |
| 2024-10-28 | 10.77 | 10.87 | 10.58 | 10.7 | +0.47% | 127,388 | 136,248,312 |
| 2024-10-25 | 10.49 | 10.73 | 10.45 | 10.65 | +1.53% | 91,891 | 97,604,377 |
| 2024-10-24 | 10.6 | 10.71 | 10.38 | 10.49 | -2.24% | 101,159 | 106,165,205 |
| 2024-10-23 | 10.26 | 11.2 | 10.26 | 10.73 | +3.87% | 245,951 | 265,121,081 |
| 2024-10-22 | 10.45 | 10.58 | 10.16 | 10.33 | -1.15% | 108,683 | 112,045,970 |
| 2024-10-21 | 10.2 | 10.7 | 10.2 | 10.45 | +2.75% | 146,044 | 152,975,433 |
| 2024-10-18 | 9.79 | 10.39 | 9.73 | 10.17 | +3.88% | 151,176 | 153,231,330 |
| 2024-10-17 | 9.83 | 10.06 | 9.78 | 9.79 | +0.2% | 80,792 | 80,268,808 |
| 2024-10-16 | 9.81 | 10.06 | 9.64 | 9.77 | -1.01% | 85,345 | 83,958,834 |
| 2024-10-15 | 9.95 | 10.25 | 9.73 | 9.87 | -1.2% | 144,635 | 144,636,413 |
| 2024-10-14 | 9.59 | 10.13 | 9.51 | 9.99 | +6.05% | 158,267 | 155,967,048 |
| 2024-10-11 | 10.17 | 10.17 | 9.27 | 9.42 | -7.1% | 108,002 | 104,104,270 |
| 2024-10-10 | 10.25 | 10.6 | 9.86 | 10.14 | +0.8% | 132,543 | 135,659,978 |
| 2024-10-09 | 10.81 | 10.99 | 10.05 | 10.06 | -10.42% | 182,987 | 193,584,958 |
| 2024-10-08 | 11.7 | 11.7 | 10.36 | 11.23 | +14.48% | 247,944 | 273,285,766 |
| 2024-09-30 | 9.19 | 9.95 | 8.94 | 9.81 | +12.24% | 177,403 | 168,747,168 |
| 2024-09-27 | 8.36 | 8.74 | 8.33 | 8.74 | +6.2% | 63,336 | 53,926,028 |
| 2024-09-26 | 7.86 | 8.23 | 7.82 | 8.23 | +4.84% | 64,219 | 51,359,735 |
| 2024-09-25 | 7.81 | 8.04 | 7.81 | 7.85 | +0.9% | 77,654 | 61,668,596 |
| 2024-09-24 | 7.45 | 7.78 | 7.4 | 7.78 | +4.85% | 72,827 | 55,266,306 |
| 2024-09-23 | 7.43 | 7.52 | 7.4 | 7.42 | -0.4% | 31,404 | 23,352,501 |
| 2024-09-20 | 7.56 | 7.63 | 7.37 | 7.45 | -1.72% | 37,675 | 28,135,587 |
| 2024-09-19 | 7.54 | 7.68 | 7.41 | 7.58 | +1.07% | 40,216 | 30,427,894 |
| 2024-09-18 | 7.48 | 7.55 | 7.35 | 7.5 | +0.4% | 36,492 | 27,199,413 |
| 2024-09-13 | 7.7 | 7.75 | 7.47 | 7.47 | -2.86% | 46,341 | 35,053,653 |
| 2024-09-12 | 7.81 | 7.89 | 7.69 | 7.69 | -1.28% | 32,689 | 25,388,870 |
| 2024-09-11 | 7.84 | 7.84 | 7.73 | 7.79 | -0.13% | 25,711 | 19,984,542 |
| 2024-09-10 | 7.76 | 7.85 | 7.61 | 7.8 | +0.52% | 36,681 | 28,391,387 |
| 2024-09-09 | 7.72 | 7.84 | 7.68 | 7.76 | +0.13% | 33,872 | 26,344,239 |
| 2024-09-06 | 7.93 | 7.96 | 7.73 | 7.75 | -2.15% | 36,732 | 28,667,727 |
| 2024-09-05 | 7.86 | 8.02 | 7.86 | 7.92 | +0.76% | 33,263 | 26,433,523 |
| 2024-09-04 | 7.8 | 7.93 | 7.78 | 7.86 | +0.13% | 37,229 | 29,281,290 |
| 2024-09-03 | 7.93 | 7.98 | 7.81 | 7.85 | -0.13% | 47,738 | 37,638,862 |
| 2024-09-02 | 8.35 | 8.4 | 7.85 | 7.86 | -5.98% | 86,263 | 69,227,528 |
| 2024-08-30 | 8.3 | 8.56 | 8.26 | 8.36 | +0.6% | 69,051 | 58,409,827 |
| 2024-08-29 | 8.47 | 8.47 | 8.17 | 8.31 | -1.89% | 76,461 | 63,603,512 |
| 2024-08-28 | 8.4 | 8.62 | 8.38 | 8.47 | +0.95% | 25,804 | 21,969,426 |
| 2024-08-27 | 8.59 | 8.59 | 8.37 | 8.39 | -3.23% | 27,619 | 23,363,392 |
| 2024-08-26 | 8.62 | 8.75 | 8.54 | 8.67 | +0.35% | 28,085 | 24,310,119 |
| 2024-08-23 | 8.78 | 8.78 | 8.6 | 8.64 | -1.93% | 42,760 | 37,078,481 |
| 2024-08-22 | 8.76 | 8.99 | 8.68 | 8.81 | +0.92% | 44,660 | 39,514,429 |
| 2024-08-21 | 8.85 | 8.93 | 8.7 | 8.73 | -1.36% | 24,290 | 21,338,504 |
| 2024-08-20 | 9.07 | 9.13 | 8.8 | 8.85 | -2.43% | 34,135 | 30,386,923 |
| 2024-08-19 | 9.12 | 9.19 | 9.03 | 9.07 | -0.55% | 27,852 | 25,341,546 |
| 2024-08-16 | 9.2 | 9.24 | 9 | 9.12 | -1.08% | 42,235 | 38,473,596 |
| 2024-08-15 | 9.2 | 9.37 | 9.1 | 9.22 | -0.11% | 39,734 | 36,710,551 |
| 2024-08-14 | 9.29 | 9.37 | 9.18 | 9.23 | -1.07% | 29,635 | 27,384,188 |
| 2024-08-13 | 9.19 | 9.38 | 9.19 | 9.33 | +1.63% | 38,202 | 35,459,240 |
| 2024-08-12 | 9.21 | 9.26 | 9.07 | 9.18 | -1.08% | 33,767 | 30,969,204 |
| 2024-08-09 | 9.48 | 9.55 | 9.26 | 9.28 | -1.9% | 42,282 | 39,624,495 |
| 2024-08-08 | 9.66 | 9.69 | 9.39 | 9.46 | -2.27% | 60,536 | 57,432,856 |
| 2024-08-07 | 9.54 | 9.81 | 9.53 | 9.68 | +0.94% | 63,099 | 61,071,518 |
| 2024-08-06 | 9.42 | 9.67 | 9.34 | 9.59 | +2.68% | 61,925 | 58,980,900 |
| 2024-08-05 | 9.55 | 9.76 | 9.32 | 9.34 | -2.51% | 87,660 | 83,574,251 |
| 2024-08-02 | 9.61 | 9.88 | 9.56 | 9.58 | -1.14% | 93,430 | 90,772,665 |
| 2024-08-01 | 9.46 | 9.84 | 9.4 | 9.69 | +2.43% | 94,415 | 91,479,857 |
| 2024-07-31 | 9.1 | 9.47 | 9.07 | 9.46 | +3.05% | 67,330 | 62,668,064 |
| 2024-07-30 | 9.08 | 9.24 | 8.97 | 9.18 | +0.88% | 58,477 | 53,290,710 |
| 2024-07-29 | 9.15 | 9.21 | 9.05 | 9.1 | +0.11% | 48,803 | 44,540,210 |
| 2024-07-26 | 8.57 | 9.13 | 8.57 | 9.09 | +6.19% | 67,962 | 60,764,670 |
| 2024-07-25 | 8.51 | 8.68 | 8.45 | 8.56 | +0.35% | 27,480 | 23,526,977 |
| 2024-07-24 | 8.59 | 8.75 | 8.51 | 8.53 | -0.7% | 34,100 | 29,302,786 |
| 2024-07-23 | 8.96 | 8.96 | 8.59 | 8.59 | -3.91% | 33,385 | 29,230,232 |
| 2024-07-22 | 8.88 | 9.04 | 8.81 | 8.94 | +0.68% | 35,471 | 31,733,534 |
| 2024-07-19 | 8.69 | 8.94 | 8.65 | 8.88 | +1.83% | 40,588 | 35,834,865 |
| 2024-07-18 | 8.67 | 8.78 | 8.42 | 8.72 | +1.04% | 43,374 | 37,334,904 |
| 2024-07-17 | 8.75 | 8.75 | 8.61 | 8.63 | -1.37% | 31,274 | 27,104,942 |
| 2024-07-16 | 8.82 | 8.84 | 8.67 | 8.75 | -0.79% | 31,798 | 27,801,616 |
| 2024-07-15 | 9.09 | 9.11 | 8.75 | 8.82 | -2.43% | 36,094 | 32,072,140 |
| 2024-07-12 | 9.13 | 9.13 | 9 | 9.04 | -0.55% | 33,152 | 30,041,534 |
| 2024-07-11 | 8.94 | 9.12 | 8.93 | 9.09 | +2.71% | 33,539 | 30,330,930 |
| 2024-07-10 | 8.9 | 8.98 | 8.79 | 8.85 | -0.56% | 32,962 | 29,265,452 |
| 2024-07-09 | 8.75 | 8.95 | 8.61 | 8.9 | +2.65% | 38,315 | 33,651,212 |
| 2024-07-08 | 8.98 | 9.07 | 8.62 | 8.67 | -4.09% | 42,328 | 37,092,875 |
| 2024-07-05 | 8.89 | 9.08 | 8.8 | 9.04 | +1.12% | 39,521 | 35,311,209 |
| 2024-07-04 | 9.07 | 9.21 | 8.9 | 8.94 | -2.3% | 35,899 | 32,427,337 |
| 2024-07-03 | 9.27 | 9.29 | 9.11 | 9.15 | -1.08% | 32,472 | 29,777,848 |
| 2024-07-02 | 9.3 | 9.4 | 9.22 | 9.25 | -0.96% | 32,904 | 30,569,369 |
| 2024-07-01 | 9.32 | 9.38 | 9.11 | 9.34 | +0.43% | 50,256 | 46,497,733 |
| 2024-06-28 | 9.09 | 9.45 | 8.97 | 9.3 | +3.33% | 63,006 | 58,580,335 |
| 2024-06-27 | 9.32 | 9.32 | 8.98 | 9 | -3.43% | 42,595 | 38,828,096 |
| 2024-06-26 | 8.94 | 9.32 | 8.85 | 9.32 | +4.25% | 56,439 | 51,342,529 |
| 2024-06-25 | 9.03 | 9.22 | 8.81 | 8.94 | -1.11% | 50,460 | 45,463,351 |
| 2024-06-24 | 9.46 | 9.59 | 9.02 | 9.04 | -4.74% | 61,469 | 57,088,120 |
| 2024-06-21 | 9.51 | 9.64 | 9.42 | 9.49 | -0.84% | 43,003 | 40,938,095 |
| 2024-06-20 | 9.75 | 9.87 | 9.55 | 9.57 | -1.54% | 79,168 | 76,779,998 |
| 2024-06-19 | 9.89 | 9.94 | 9.69 | 9.72 | -2.02% | 73,953 | 72,417,838 |
| 2024-06-18 | 9.7 | 10.07 | 9.7 | 9.92 | +1.43% | 82,846 | 82,264,441 |
| 2024-06-17 | 9.66 | 10.02 | 9.6 | 9.78 | +2.3% | 96,614 | 95,061,064 |
| 2024-06-14 | 9.95 | 10.05 | 9.56 | 9.56 | -4.4% | 132,679 | 129,753,291 |
| 2024-06-13 | 9.76 | 10.12 | 9.66 | 10 | +2.35% | 94,138 | 93,431,697 |
| 2024-06-12 | 9.83 | 9.98 | 9.72 | 9.77 | -0.91% | 67,753 | 66,574,910 |
| 2024-06-11 | 9.51 | 9.88 | 9.31 | 9.86 | +3.79% | 92,977 | 89,383,494 |
| 2024-06-07 | 9.51 | 9.67 | 9.39 | 9.5 | +0.53% | 59,151 | 56,277,921 |
| 2024-06-06 | 9.94 | 10.02 | 9.42 | 9.45 | -5.22% | 95,449 | 92,177,506 |
| 2024-06-05 | 9.86 | 10.22 | 9.83 | 9.97 | +0.5% | 85,141 | 85,637,943 |
| 2024-06-04 | 10.01 | 10.11 | 9.77 | 9.92 | -1.29% | 88,549 | 87,568,236 |
| 2024-06-03 | 10.1 | 10.64 | 9.94 | 10.05 | +0.7% | 142,996 | 145,799,256 |
| 2024-05-31 | 9.57 | 10.25 | 9.57 | 9.98 | +4.18% | 86,872 | 86,311,214 |
| 2024-05-30 | 9.41 | 9.65 | 9.24 | 9.58 | +1.48% | 49,982 | 47,490,935 |
| 2024-05-29 | 9.45 | 9.62 | 9.37 | 9.44 | -0.94% | 29,089 | 27,577,398 |
| 2024-05-28 | 9.53 | 9.65 | 9.39 | 9.53 | -0.1% | 35,155 | 33,510,701 |
| 2024-05-27 | 9.61 | 9.68 | 9.28 | 9.54 | -0.52% | 44,567 | 41,917,420 |
| 2024-05-24 | 9.72 | 9.81 | 9.57 | 9.59 | -2.04% | 37,394 | 36,150,576 |
| 2024-05-23 | 9.82 | 9.95 | 9.75 | 9.79 | -0.61% | 37,998 | 37,343,570 |
| 2024-05-22 | 9.91 | 10.05 | 9.79 | 9.85 | -1.1% | 37,557 | 37,168,828 |
| 2024-05-21 | 10.07 | 10.09 | 9.9 | 9.96 | -0.99% | 38,028 | 37,916,082 |
| 2024-05-20 | 9.83 | 10.17 | 9.83 | 10.06 | +1.72% | 49,573 | 49,812,024 |
| 2024-05-17 | 9.68 | 9.89 | 9.67 | 9.89 | +2.17% | 36,587 | 35,868,883 |
| 2024-05-16 | 9.67 | 9.81 | 9.64 | 9.68 | +0.21% | 32,806 | 31,866,160 |
| 2024-05-15 | 9.75 | 9.8 | 9.65 | 9.66 | -1.13% | 33,833 | 32,891,523 |
| 2024-05-14 | 9.85 | 9.97 | 9.72 | 9.77 | -0.41% | 40,473 | 39,625,185 |
| 2024-05-13 | 9.85 | 9.91 | 9.67 | 9.81 | -1.21% | 56,539 | 55,417,066 |
| 2024-05-10 | 10.05 | 10.17 | 9.88 | 9.93 | -1.19% | 61,346 | 61,396,852 |
| 2024-05-09 | 9.79 | 10.13 | 9.78 | 10.05 | +2.24% | 67,112 | 66,921,003 |
| 2024-05-08 | 9.97 | 9.97 | 9.79 | 9.83 | -0.91% | 49,456 | 48,743,602 |
| 2024-05-07 | 9.73 | 9.99 | 9.64 | 9.92 | +2.06% | 72,634 | 71,754,121 |
| 2024-05-06 | 9.66 | 9.86 | 9.63 | 9.72 | +1.67% | 72,674 | 70,871,095 |
| 2024-04-30 | 9.67 | 9.73 | 9.51 | 9.56 | -1.54% | 76,716 | 73,633,690 |
| 2024-04-29 | 9.38 | 9.75 | 9.38 | 9.71 | +4.97% | 118,022 | 113,500,320 |
| 2024-04-26 | 9.07 | 9.32 | 9.07 | 9.25 | +1.65% | 68,153 | 62,912,595 |
| 2024-04-25 | 9.14 | 9.18 | 9.04 | 9.1 | -1.62% | 46,219 | 42,039,204 |
| 2024-04-24 | 9.09 | 9.28 | 8.99 | 9.25 | +2.44% | 58,553 | 53,647,833 |
| 2024-04-23 | 9.04 | 9.12 | 8.95 | 9.03 | +0.22% | 68,373 | 61,782,018 |
| 2024-04-22 | 8.75 | 9.12 | 8.59 | 9.01 | +2.15% | 86,926 | 77,805,181 |
| 2024-04-19 | 8.66 | 8.87 | 8.58 | 8.82 | +1.85% | 63,337 | 55,484,267 |
| 2024-04-18 | 8.45 | 8.83 | 8.38 | 8.66 | +2% | 65,111 | 56,223,852 |
| 2024-04-17 | 8.2 | 8.49 | 8.2 | 8.49 | +3.92% | 51,149 | 42,889,708 |
| 2024-04-16 | 8.48 | 8.52 | 8.14 | 8.17 | -4.11% | 54,751 | 45,387,940 |
| 2024-04-15 | 8.5 | 8.73 | 8.36 | 8.52 | -0.58% | 52,457 | 44,851,481 |
| 2024-04-12 | 8.71 | 8.75 | 8.53 | 8.57 | -1.61% | 31,553 | 27,329,359 |
| 2024-04-11 | 8.72 | 8.85 | 8.68 | 8.71 | -0.46% | 34,921 | 30,593,288 |
| 2024-04-10 | 8.96 | 8.96 | 8.64 | 8.75 | -2.13% | 41,030 | 35,889,847 |
| 2024-04-09 | 8.75 | 8.95 | 8.75 | 8.94 | +1.59% | 36,553 | 32,472,078 |
| 2024-04-08 | 9.18 | 9.24 | 8.78 | 8.8 | -4.76% | 72,118 | 64,428,990 |
| 2024-04-03 | 9.35 | 9.47 | 9.2 | 9.24 | -0.86% | 63,249 | 58,740,642 |
| 2024-04-02 | 9.42 | 9.43 | 9.22 | 9.32 | -0.96% | 55,542 | 51,803,856 |
| 2024-04-01 | 9.44 | 9.51 | 9.29 | 9.41 | -0.32% | 73,008 | 68,454,582 |
| 2024-03-29 | 9.17 | 9.48 | 9.06 | 9.44 | +2.72% | 62,601 | 58,118,566 |
| 2024-03-28 | 8.77 | 9.32 | 8.76 | 9.19 | +5.63% | 81,391 | 74,108,826 |
| 2024-03-27 | 9.03 | 9.09 | 8.7 | 8.7 | -4.29% | 50,671 | 44,913,081 |
| 2024-03-26 | 9.18 | 9.24 | 8.97 | 9.09 | -1.2% | 58,708 | 53,460,545 |
| 2024-03-25 | 9.5 | 9.59 | 9.18 | 9.2 | -3.36% | 69,787 | 65,208,205 |
| 2024-03-22 | 9.79 | 9.8 | 9.44 | 9.52 | -2.76% | 82,696 | 79,265,513 |
| 2024-03-21 | 9.73 | 9.91 | 9.55 | 9.79 | +0.93% | 111,787 | 108,947,170 |
| 2024-03-20 | 9.7 | 9.81 | 9.63 | 9.7 | -0.31% | 59,526 | 57,759,725 |
| 2024-03-19 | 9.78 | 9.88 | 9.62 | 9.73 | -0.31% | 78,996 | 77,065,081 |
| 2024-03-18 | 9.49 | 9.77 | 9.46 | 9.76 | +3.06% | 92,563 | 89,399,454 |
| 2024-03-15 | 9.38 | 9.48 | 9.27 | 9.47 | +0.21% | 58,012 | 54,460,444 |
| 2024-03-14 | 9.7 | 9.72 | 9.35 | 9.45 | -2.68% | 62,324 | 59,322,762 |
| 2024-03-13 | 9.71 | 9.83 | 9.56 | 9.71 | +0.73% | 70,470 | 68,446,905 |
| 2024-03-12 | 9.45 | 9.72 | 9.36 | 9.64 | +2.55% | 80,360 | 76,871,355 |
| 2024-03-11 | 9.25 | 9.41 | 9.21 | 9.4 | +1.84% | 82,053 | 76,649,417 |
| 2024-03-08 | 9.13 | 9.31 | 9.07 | 9.23 | +1.21% | 108,548 | 99,581,122 |
| 2024-03-07 | 9.44 | 9.52 | 9.12 | 9.12 | -2.88% | 71,036 | 66,107,435 |
| 2024-03-06 | 9.36 | 9.58 | 9.2 | 9.39 | +0.11% | 77,487 | 72,826,420 |
| 2024-03-05 | 9.54 | 9.75 | 9.32 | 9.38 | -1.78% | 106,764 | 101,649,095 |
| 2024-03-04 | 9.68 | 9.69 | 9.43 | 9.55 | -0.83% | 50,971 | 48,693,237 |
| 2024-03-01 | 9.47 | 9.68 | 9.45 | 9.63 | +1.58% | 62,771 | 60,188,334 |
| 2024-02-29 | 9.1 | 9.49 | 9.08 | 9.48 | +3.95% | 54,067 | 50,540,409 |
| 2024-02-28 | 9.71 | 9.85 | 9.12 | 9.12 | -6.27% | 85,937 | 81,985,332 |
| 2024-02-27 | 9.4 | 9.73 | 9.34 | 9.73 | +2.64% | 65,134 | 62,247,573 |
| 2024-02-26 | 9.4 | 9.63 | 9.31 | 9.48 | +1.61% | 72,812 | 68,886,400 |
| 2024-02-23 | 9.27 | 9.35 | 9.13 | 9.33 | +0.65% | 53,574 | 49,574,827 |
| 2024-02-22 | 9.15 | 9.37 | 9.11 | 9.27 | +0.11% | 48,010 | 44,298,512 |
| 2024-02-21 | 9.21 | 9.52 | 9.12 | 9.26 | -0.11% | 60,581 | 56,877,764 |
| 2024-02-20 | 9.28 | 9.29 | 9.13 | 9.27 | -0.32% | 44,731 | 41,192,731 |
| 2024-02-19 | 9.66 | 9.7 | 9.25 | 9.3 | -2.31% | 70,528 | 66,604,149 |
| 2024-02-08 | 8.93 | 9.77 | 8.83 | 9.52 | +7.81% | 90,046 | 85,195,160 |
| 2024-02-07 | 8.32 | 8.91 | 8.13 | 8.83 | +7.03% | 85,353 | 74,624,905 |
| 2024-02-06 | 7.75 | 8.43 | 7.47 | 8.25 | +6.87% | 72,864 | 58,334,810 |
| 2024-02-05 | 8.22 | 8.24 | 7.39 | 7.72 | -7.99% | 73,773 | 57,696,272 |
| 2024-02-02 | 8.9 | 8.9 | 7.99 | 8.39 | -3.89% | 51,813 | 43,742,507 |
| 2024-02-01 | 8.67 | 8.97 | 8.56 | 8.73 | +0.11% | 44,424 | 38,875,812 |
| 2024-01-31 | 9.11 | 9.11 | 8.66 | 8.72 | -4.39% | 43,910 | 38,779,097 |
| 2024-01-30 | 9.4 | 9.55 | 9.1 | 9.12 | -3.18% | 33,042 | 30,863,339 |
| 2024-01-29 | 9.75 | 9.8 | 9.41 | 9.42 | -1.46% | 39,727 | 38,013,087 |
| 2024-01-26 | 9.73 | 9.77 | 9.54 | 9.56 | -2.25% | 38,757 | 37,401,838 |
| 2024-01-25 | 9.32 | 9.81 | 9.19 | 9.78 | +6.07% | 44,999 | 43,139,038 |
| 2024-01-24 | 9.19 | 9.27 | 8.81 | 9.22 | +1.32% | 40,116 | 36,179,180 |
| 2024-01-23 | 9.05 | 9.19 | 8.81 | 9.1 | +1.45% | 39,088 | 35,193,147 |
| 2024-01-22 | 9.63 | 9.66 | 8.91 | 8.97 | -6.56% | 48,939 | 45,483,669 |
| 2024-01-19 | 9.7 | 9.89 | 9.58 | 9.6 | -1.34% | 21,986 | 21,306,446 |
| 2024-01-18 | 9.72 | 9.78 | 9.4 | 9.73 | +0.1% | 43,293 | 41,364,308 |
| 2024-01-17 | 10.05 | 10.07 | 9.72 | 9.72 | -3.76% | 29,936 | 29,580,903 |
| 2024-01-16 | 10.12 | 10.23 | 9.94 | 10.1 | -0.49% | 32,684 | 32,881,541 |
| 2024-01-15 | 10.4 | 10.4 | 10.14 | 10.15 | -1.93% | 28,889 | 29,631,991 |
| 2024-01-12 | 10.34 | 10.44 | 10.27 | 10.35 | 0% | 29,581 | 30,648,164 |
| 2024-01-11 | 10.18 | 10.43 | 10.1 | 10.35 | +1.57% | 26,151 | 26,964,356 |
| 2024-01-10 | 10.22 | 10.41 | 10.01 | 10.19 | -0.59% | 28,849 | 29,517,933 |
| 2024-01-09 | 10.33 | 10.54 | 10.21 | 10.25 | -0.77% | 32,215 | 33,198,759 |
| 2024-01-08 | 10.78 | 10.78 | 10.3 | 10.33 | -4.44% | 43,808 | 45,941,475 |
| 2024-01-05 | 10.99 | 11.14 | 10.73 | 10.81 | -2.17% | 41,068 | 44,777,614 |
| 2024-01-04 | 11.24 | 11.25 | 10.96 | 11.05 | -1.6% | 36,210 | 40,082,779 |
| 2024-01-03 | 11.2 | 11.36 | 11.11 | 11.23 | -0.27% | 33,351 | 37,392,268 |
| 2024-01-02 | 11.09 | 11.38 | 11.04 | 11.26 | +1.53% | 51,564 | 58,151,420 |
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：