股票概览
9.73
-1.12%
-0.11
9.84
开盘价
9.93
最高价
9.71
最低价
46,610
成交量
数据更新至: 2024-12-31
技术指标
9.56
MA5 (5日均线)
9.34
MA10 (10日均线)
9.43
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 | 9.84 | 9.93 | 9.71 | 9.73 | -1.12% | 46,610 | 45,696,423 |
| 2024-12-30 | 9.81 | 9.95 | 9.5 | 9.84 | +0.41% | 57,450 | 56,098,058 |
| 2024-12-27 | 9.45 | 9.8 | 9.35 | 9.8 | +4.93% | 61,527 | 59,483,046 |
| 2024-12-26 | 9.15 | 9.41 | 9.04 | 9.34 | +2.64% | 37,221 | 34,734,538 |
| 2024-12-25 | 9.19 | 9.27 | 8.97 | 9.1 | -1.41% | 29,858 | 27,174,504 |
| 2024-12-24 | 9.08 | 9.27 | 8.97 | 9.23 | +3.01% | 29,594 | 26,988,969 |
| 2024-12-23 | 9.25 | 9.37 | 8.91 | 8.96 | -3.86% | 29,881 | 27,080,783 |
| 2024-12-20 | 9.08 | 9.33 | 9.01 | 9.32 | +3.21% | 24,310 | 22,410,877 |
| 2024-12-19 | 9.04 | 9.18 | 8.89 | 9.03 | -0.44% | 20,695 | 18,619,341 |
| 2024-12-18 | 9.01 | 9.18 | 8.83 | 9.07 | +0.67% | 19,705 | 17,840,941 |
| 2024-12-17 | 9.51 | 9.51 | 8.99 | 9.01 | -5.26% | 32,164 | 29,600,025 |
| 2024-12-16 | 9.5 | 9.63 | 9.46 | 9.51 | +0.32% | 27,870 | 26,610,758 |
| 2024-12-13 | 9.72 | 9.72 | 9.45 | 9.48 | -2.57% | 27,379 | 26,104,490 |
| 2024-12-12 | 9.69 | 9.74 | 9.51 | 9.73 | +0.21% | 25,012 | 24,100,039 |
| 2024-12-11 | 9.62 | 9.74 | 9.57 | 9.71 | +0.62% | 24,180 | 23,349,737 |
| 2024-12-10 | 9.9 | 9.99 | 9.61 | 9.65 | -0.31% | 43,276 | 42,366,937 |
| 2024-12-09 | 9.45 | 9.69 | 9.41 | 9.68 | +2.22% | 37,845 | 36,190,131 |
| 2024-12-06 | 9.45 | 9.63 | 9.33 | 9.47 | -0.32% | 28,010 | 26,428,672 |
| 2024-12-05 | 9.38 | 9.51 | 9.31 | 9.5 | +1.28% | 26,930 | 25,369,033 |
| 2024-12-04 | 9.6 | 9.67 | 9.31 | 9.38 | -3% | 29,210 | 27,742,616 |
| 2024-12-03 | 9.53 | 9.82 | 9.47 | 9.67 | +2% | 48,327 | 46,718,536 |
| 2024-12-02 | 9.35 | 9.51 | 9.2 | 9.48 | +1.83% | 21,797 | 20,492,259 |
| 2024-11-29 | 9.35 | 9.44 | 9.15 | 9.31 | +0.43% | 35,749 | 33,184,434 |
| 2024-11-28 | 9.33 | 9.39 | 9.22 | 9.27 | -0.11% | 30,113 | 28,113,028 |
| 2024-11-27 | 9.12 | 9.28 | 8.84 | 9.28 | +1.64% | 20,418 | 18,456,783 |
| 2024-11-26 | 9.29 | 9.49 | 9.09 | 9.13 | -2.25% | 19,318 | 17,922,389 |
| 2024-11-25 | 9.25 | 9.34 | 9.06 | 9.34 | +2.08% | 20,292 | 18,684,301 |
| 2024-11-22 | 9.55 | 9.55 | 9.11 | 9.15 | -3.48% | 30,748 | 28,677,794 |
| 2024-11-21 | 9.44 | 9.51 | 9.34 | 9.48 | +0.96% | 23,567 | 22,257,059 |
| 2024-11-20 | 9.28 | 9.42 | 9.18 | 9.39 | +1.19% | 21,428 | 19,963,703 |
| 2024-11-19 | 8.96 | 9.3 | 8.91 | 9.28 | +4.04% | 32,481 | 29,593,648 |
| 2024-11-18 | 9.19 | 9.28 | 8.81 | 8.92 | -2.09% | 26,166 | 23,490,320 |
| 2024-11-15 | 9.42 | 9.46 | 9.1 | 9.11 | -2.88% | 30,635 | 28,457,817 |
| 2024-11-14 | 9.74 | 9.77 | 9.35 | 9.38 | -3.5% | 35,103 | 33,497,763 |
| 2024-11-13 | 9.68 | 9.82 | 9.48 | 9.72 | +0.31% | 31,298 | 30,293,295 |
| 2024-11-12 | 9.95 | 9.97 | 9.58 | 9.69 | -1.62% | 47,966 | 47,026,210 |
| 2024-11-11 | 9.65 | 9.86 | 9.63 | 9.85 | +1.44% | 57,297 | 55,966,732 |
| 2024-11-08 | 9.73 | 9.9 | 9.52 | 9.71 | +1.04% | 63,968 | 62,416,245 |
| 2024-11-07 | 9.21 | 9.62 | 9.21 | 9.61 | +4.34% | 45,334 | 42,942,058 |
| 2024-11-06 | 9.25 | 9.34 | 9.16 | 9.21 | -0.22% | 32,314 | 29,911,871 |
| 2024-11-05 | 9.18 | 9.28 | 9.07 | 9.23 | +1.54% | 31,467 | 28,962,464 |
| 2024-11-04 | 8.75 | 9.13 | 8.75 | 9.09 | +2.71% | 20,607 | 18,591,469 |
| 2024-11-01 | 9.04 | 9.15 | 8.82 | 8.85 | -2.96% | 29,951 | 26,778,562 |
| 2024-10-31 | 9.18 | 9.26 | 9 | 9.12 | -0.11% | 32,211 | 29,415,168 |
| 2024-10-30 | 9.3 | 9.32 | 9 | 9.13 | -1.4% | 26,362 | 24,115,516 |
| 2024-10-29 | 9.61 | 9.84 | 9.19 | 9.26 | -3.34% | 42,625 | 40,138,959 |
| 2024-10-28 | 9.61 | 9.63 | 9.48 | 9.58 | +1.16% | 40,249 | 38,443,899 |
| 2024-10-25 | 9.39 | 9.57 | 9.35 | 9.47 | +0.74% | 43,159 | 40,767,396 |
| 2024-10-24 | 9.53 | 9.56 | 9.33 | 9.4 | -2.19% | 38,227 | 35,996,600 |
| 2024-10-23 | 9.78 | 10.09 | 9.34 | 9.61 | -4.95% | 86,244 | 81,968,921 |
| 2024-10-22 | 9.58 | 10.15 | 9.47 | 10.11 | +5.31% | 51,480 | 50,527,647 |
| 2024-10-21 | 9.15 | 9.68 | 9.15 | 9.6 | +4.35% | 44,314 | 42,106,643 |
| 2024-10-18 | 8.91 | 9.37 | 8.81 | 9.2 | +3.14% | 31,373 | 28,550,024 |
| 2024-10-17 | 9.05 | 9.27 | 8.9 | 8.92 | -0.45% | 22,227 | 20,134,450 |
| 2024-10-16 | 9 | 9.1 | 8.83 | 8.96 | -0.99% | 24,905 | 22,345,664 |
| 2024-10-15 | 9.3 | 9.3 | 9 | 9.05 | -0.88% | 28,208 | 25,736,705 |
| 2024-10-14 | 8.89 | 9.28 | 8.68 | 9.13 | +5.55% | 39,636 | 35,672,827 |
| 2024-10-11 | 9.56 | 9.56 | 8.58 | 8.65 | -6.79% | 36,852 | 32,733,422 |
| 2024-10-10 | 9.36 | 9.63 | 9.06 | 9.28 | +1.42% | 41,583 | 38,863,725 |
| 2024-10-09 | 9.96 | 9.96 | 9.05 | 9.15 | -11.85% | 69,160 | 65,579,733 |
| 2024-10-08 | 10.98 | 11.1 | 9.66 | 10.38 | +9.26% | 85,894 | 88,711,616 |
| 2024-09-30 | 9.02 | 9.53 | 8.44 | 9.5 | +13.1% | 76,544 | 69,383,247 |
| 2024-09-27 | 8.17 | 8.48 | 8.11 | 8.4 | +3.96% | 18,887 | 15,601,674 |
| 2024-09-26 | 7.92 | 8.11 | 7.85 | 8.08 | +1.25% | 19,576 | 15,622,295 |
| 2024-09-25 | 8.01 | 8.1 | 7.92 | 7.98 | +0.5% | 21,085 | 16,896,797 |
| 2024-09-24 | 7.71 | 7.95 | 7.65 | 7.94 | +2.58% | 16,448 | 12,867,123 |
| 2024-09-23 | 7.64 | 7.84 | 7.59 | 7.74 | +1.04% | 15,965 | 12,355,098 |
| 2024-09-20 | 7.78 | 7.85 | 7.64 | 7.66 | -1.92% | 12,527 | 9,650,914 |
| 2024-09-19 | 7.63 | 7.89 | 7.63 | 7.81 | +2.36% | 20,032 | 15,613,809 |
| 2024-09-18 | 7.67 | 7.78 | 7.59 | 7.63 | -0.52% | 18,238 | 13,978,642 |
| 2024-09-13 | 7.96 | 8.01 | 7.66 | 7.67 | -3.64% | 18,198 | 14,159,782 |
| 2024-09-12 | 7.86 | 8.02 | 7.84 | 7.96 | +0.51% | 20,466 | 16,265,838 |
| 2024-09-11 | 7.83 | 7.92 | 7.77 | 7.92 | +0.76% | 15,921 | 12,514,336 |
| 2024-09-10 | 7.54 | 7.86 | 7.54 | 7.86 | +2.61% | 17,041 | 13,168,544 |
| 2024-09-09 | 7.59 | 7.74 | 7.53 | 7.66 | 0% | 13,954 | 10,646,854 |
| 2024-09-06 | 7.92 | 7.95 | 7.62 | 7.66 | -3.53% | 21,988 | 17,061,374 |
| 2024-09-05 | 7.9 | 8.03 | 7.85 | 7.94 | +1.66% | 24,389 | 19,355,072 |
| 2024-09-04 | 7.84 | 7.93 | 7.76 | 7.81 | -0.76% | 14,659 | 11,508,356 |
| 2024-09-03 | 7.63 | 7.92 | 7.63 | 7.87 | +1.68% | 24,121 | 18,935,157 |
| 2024-09-02 | 7.74 | 7.88 | 7.73 | 7.74 | +0.26% | 30,847 | 24,056,076 |
| 2024-08-30 | 7.82 | 7.97 | 7.63 | 7.72 | -1.03% | 37,056 | 28,908,794 |
| 2024-08-29 | 7.86 | 7.92 | 7.62 | 7.8 | +1.43% | 30,705 | 23,956,892 |
| 2024-08-28 | 7.6 | 8.04 | 7.6 | 7.69 | +3.92% | 45,000 | 34,915,189 |
| 2024-08-27 | 7.34 | 7.48 | 7.34 | 7.4 | -1.07% | 10,842 | 8,032,357 |
| 2024-08-26 | 7.35 | 7.52 | 7.27 | 7.48 | +1.77% | 12,328 | 9,175,291 |
| 2024-08-23 | 7.5 | 7.56 | 7.28 | 7.35 | -2.26% | 18,060 | 13,340,662 |
| 2024-08-22 | 7.5 | 7.64 | 7.47 | 7.52 | +0.4% | 10,683 | 8,073,092 |
| 2024-08-21 | 7.45 | 7.61 | 7.45 | 7.49 | -0.4% | 10,779 | 8,114,671 |
| 2024-08-20 | 7.58 | 7.68 | 7.5 | 7.52 | -1.05% | 9,107 | 6,864,974 |
| 2024-08-19 | 7.75 | 7.75 | 7.49 | 7.6 | -0.91% | 15,074 | 11,427,762 |
| 2024-08-16 | 7.72 | 7.94 | 7.56 | 7.67 | -0.65% | 17,628 | 13,754,633 |
| 2024-08-15 | 7.78 | 7.82 | 7.54 | 7.72 | -1.66% | 18,454 | 14,157,043 |
| 2024-08-14 | 7.73 | 8.07 | 7.71 | 7.85 | +1.55% | 25,242 | 19,907,729 |
| 2024-08-13 | 7.47 | 7.74 | 7.44 | 7.73 | +2.66% | 16,576 | 12,631,734 |
| 2024-08-12 | 7.59 | 7.66 | 7.5 | 7.53 | +0.8% | 17,930 | 13,567,537 |
| 2024-08-09 | 7.61 | 7.71 | 7.47 | 7.47 | -1.45% | 17,834 | 13,519,293 |
| 2024-08-08 | 7.6 | 7.66 | 7.5 | 7.58 | -1.3% | 18,418 | 13,967,509 |
| 2024-08-07 | 7.62 | 7.78 | 7.4 | 7.68 | +2.95% | 35,470 | 26,946,351 |
| 2024-08-06 | 7.52 | 7.63 | 7.33 | 7.46 | +0.4% | 24,191 | 17,945,375 |
| 2024-08-05 | 7.66 | 7.76 | 7.39 | 7.43 | -3% | 30,767 | 23,288,053 |
| 2024-08-02 | 7.53 | 7.82 | 7.53 | 7.66 | +1.06% | 35,683 | 27,523,005 |
| 2024-08-01 | 7.7 | 8 | 7.56 | 7.58 | -1.69% | 48,813 | 37,845,034 |
| 2024-07-31 | 7.49 | 7.75 | 7.42 | 7.71 | +3.07% | 31,937 | 24,258,048 |
| 2024-07-30 | 7.16 | 7.62 | 7.07 | 7.48 | +4.32% | 45,449 | 33,669,667 |
| 2024-07-29 | 6.94 | 7.25 | 6.9 | 7.17 | +2.87% | 40,122 | 28,386,800 |
| 2024-07-26 | 7.09 | 7.17 | 6.7 | 6.97 | +7.56% | 73,074 | 50,843,486 |
| 2024-07-25 | 6.48 | 6.58 | 6.21 | 6.48 | +0.78% | 13,683 | 8,839,377 |
| 2024-07-24 | 6.55 | 6.55 | 6.36 | 6.43 | -3.02% | 17,030 | 11,013,037 |
| 2024-07-23 | 6.34 | 6.77 | 6.31 | 6.63 | +4.74% | 41,282 | 27,121,258 |
| 2024-07-22 | 6.32 | 6.43 | 6.28 | 6.33 | +0.16% | 10,910 | 6,945,031 |
| 2024-07-19 | 6.2 | 6.35 | 6.13 | 6.32 | +1.94% | 11,698 | 7,335,965 |
| 2024-07-18 | 6.08 | 6.24 | 6.02 | 6.2 | +0.49% | 11,949 | 7,311,782 |
| 2024-07-17 | 6.15 | 6.3 | 6.1 | 6.17 | +0.33% | 11,704 | 7,232,409 |
| 2024-07-16 | 6.23 | 6.25 | 6.06 | 6.15 | -0.65% | 9,934 | 6,074,342 |
| 2024-07-15 | 6.35 | 6.36 | 6.16 | 6.19 | -3.43% | 12,524 | 7,793,197 |
| 2024-07-12 | 6.47 | 6.57 | 6.36 | 6.41 | -1.08% | 10,016 | 6,445,194 |
| 2024-07-11 | 6.35 | 6.49 | 6.32 | 6.48 | +3.51% | 17,397 | 11,193,138 |
| 2024-07-10 | 6.36 | 6.45 | 6.26 | 6.26 | -2.49% | 12,023 | 7,625,648 |
| 2024-07-09 | 6.3 | 6.42 | 6.15 | 6.42 | +2.39% | 13,984 | 8,858,730 |
| 2024-07-08 | 6.5 | 6.5 | 6.26 | 6.27 | -3.98% | 12,401 | 7,855,895 |
| 2024-07-05 | 6.48 | 6.58 | 6.37 | 6.53 | +1.24% | 10,531 | 6,837,150 |
| 2024-07-04 | 6.7 | 6.73 | 6.44 | 6.45 | -3.59% | 21,524 | 14,103,070 |
| 2024-07-03 | 7.05 | 7.05 | 6.68 | 6.69 | -4.7% | 33,742 | 22,844,493 |
| 2024-07-02 | 6.9 | 7.19 | 6.77 | 7.02 | +2.48% | 38,280 | 26,790,297 |
| 2024-07-01 | 6.95 | 7.08 | 6.73 | 6.85 | -1.58% | 32,031 | 22,033,107 |
| 2024-06-28 | 6.69 | 7.11 | 6.69 | 6.96 | +2.35% | 36,302 | 25,414,507 |
| 2024-06-27 | 6.96 | 7.02 | 6.73 | 6.8 | -2.44% | 22,967 | 15,717,539 |
| 2024-06-26 | 6.81 | 6.98 | 6.61 | 6.97 | +4.19% | 27,743 | 19,012,711 |
| 2024-06-25 | 6.96 | 6.98 | 6.58 | 6.69 | -1.18% | 29,635 | 19,829,800 |
| 2024-06-24 | 7.28 | 7.31 | 6.76 | 6.77 | -6.62% | 54,468 | 37,980,444 |
| 2024-06-21 | 7.68 | 7.94 | 7.25 | 7.25 | -3.72% | 83,544 | 63,448,764 |
| 2024-06-20 | 7.29 | 8.32 | 7.28 | 7.53 | +4.15% | 107,374 | 82,796,762 |
| 2024-06-19 | 7.45 | 7.57 | 7.23 | 7.23 | -4.87% | 59,118 | 43,433,647 |
| 2024-06-18 | 7.39 | 7.71 | 7.26 | 7.6 | 0% | 90,027 | 66,827,260 |
| 2024-06-17 | 6.99 | 7.92 | 6.9 | 7.6 | -5.47% | 139,793 | 102,154,830 |
| 2024-06-14 | 7.29 | 8.35 | 7.2 | 8.04 | +15.52% | 155,640 | 126,666,613 |
| 2024-06-13 | 6.43 | 7.27 | 6.38 | 6.96 | +7.91% | 32,098 | 21,811,597 |
| 2024-06-12 | 6.26 | 6.51 | 6.26 | 6.45 | +1.26% | 8,102 | 5,224,068 |
| 2024-06-11 | 6.35 | 6.44 | 6.23 | 6.37 | -0.47% | 7,976 | 5,040,058 |
| 2024-06-07 | 6.31 | 6.5 | 6.24 | 6.4 | +3.9% | 12,410 | 7,903,016 |
| 2024-06-06 | 6.52 | 6.54 | 6.13 | 6.16 | -5.52% | 20,230 | 12,667,650 |
| 2024-06-05 | 6.71 | 6.76 | 6.5 | 6.52 | -3.55% | 13,455 | 8,895,661 |
| 2024-06-04 | 6.8 | 6.82 | 6.54 | 6.76 | -1.46% | 17,441 | 11,615,969 |
| 2024-06-03 | 7.15 | 7.15 | 6.8 | 6.86 | -3.52% | 22,323 | 15,496,924 |
| 2024-05-31 | 7.02 | 7.28 | 6.97 | 7.11 | +0.57% | 21,852 | 15,534,869 |
| 2024-05-30 | 7.14 | 7.25 | 7.06 | 7.07 | -1.94% | 14,726 | 10,480,770 |
| 2024-05-29 | 7.44 | 7.54 | 7.13 | 7.21 | -4.38% | 26,673 | 19,507,192 |
| 2024-05-28 | 7.33 | 7.68 | 7.32 | 7.54 | +0.4% | 42,268 | 31,887,660 |
| 2024-05-27 | 7.12 | 8.18 | 7.03 | 7.51 | +6.52% | 59,496 | 45,243,807 |
| 2024-05-24 | 6.88 | 7.23 | 6.81 | 7.05 | +1.59% | 16,711 | 11,888,975 |
| 2024-05-23 | 7.1 | 7.1 | 6.86 | 6.94 | -1% | 11,643 | 8,098,340 |
| 2024-05-22 | 7.09 | 7.14 | 6.97 | 7.01 | -0.14% | 7,916 | 5,569,858 |
| 2024-05-21 | 7.28 | 7.28 | 6.96 | 7.02 | -2.09% | 15,311 | 10,784,780 |
| 2024-05-20 | 7.25 | 7.31 | 7.15 | 7.17 | -0.83% | 11,293 | 8,172,344 |
| 2024-05-17 | 7.15 | 7.27 | 7.04 | 7.23 | +1.83% | 9,480 | 6,815,646 |
| 2024-05-16 | 7.28 | 7.28 | 7.07 | 7.1 | -0.14% | 7,836 | 5,595,096 |
| 2024-05-15 | 7.34 | 7.43 | 7.07 | 7.11 | -3.4% | 10,796 | 7,815,679 |
| 2024-05-14 | 7.23 | 7.42 | 7.16 | 7.36 | +2.65% | 10,875 | 7,990,646 |
| 2024-05-13 | 7.34 | 7.45 | 7.08 | 7.17 | -2.05% | 13,231 | 9,536,738 |
| 2024-05-10 | 7.59 | 7.63 | 7.23 | 7.32 | -2.14% | 24,787 | 18,278,915 |
| 2024-05-09 | 7.52 | 7.67 | 7.42 | 7.48 | +0.13% | 13,542 | 10,233,630 |
| 2024-05-08 | 7.66 | 7.7 | 7.44 | 7.47 | -2.35% | 10,456 | 7,877,916 |
| 2024-05-07 | 7.8 | 7.8 | 7.6 | 7.65 | -0.91% | 12,410 | 9,523,814 |
| 2024-05-06 | 7.97 | 7.98 | 7.69 | 7.72 | -0.52% | 12,870 | 9,996,264 |
| 2024-04-30 | 7.72 | 7.88 | 7.54 | 7.76 | +0.52% | 13,869 | 10,691,399 |
| 2024-04-29 | 7.53 | 7.87 | 7.53 | 7.72 | +1.85% | 13,965 | 10,786,149 |
| 2024-04-26 | 7.3 | 7.69 | 7.26 | 7.58 | -1.43% | 16,480 | 12,300,745 |
| 2024-04-25 | 7.76 | 7.76 | 7.55 | 7.69 | +0.13% | 10,677 | 8,216,182 |
| 2024-04-24 | 7.42 | 7.69 | 7.31 | 7.68 | +3.78% | 12,735 | 9,706,177 |
| 2024-04-23 | 7.31 | 7.5 | 7.23 | 7.4 | +1.93% | 11,918 | 8,799,939 |
| 2024-04-22 | 7.37 | 7.49 | 7 | 7.26 | -3.84% | 15,465 | 11,197,284 |
| 2024-04-19 | 7.58 | 7.64 | 7.4 | 7.55 | 0% | 8,082 | 6,080,622 |
| 2024-04-18 | 7.79 | 7.83 | 7.55 | 7.55 | -3.08% | 11,608 | 8,917,366 |
| 2024-04-17 | 7.29 | 7.82 | 7.28 | 7.79 | +7.89% | 20,195 | 15,498,070 |
| 2024-04-16 | 7.51 | 7.6 | 7.04 | 7.22 | -6.96% | 24,571 | 17,767,418 |
| 2024-04-15 | 8.03 | 8.31 | 7.61 | 7.76 | -4.32% | 20,799 | 16,421,072 |
| 2024-04-12 | 8.3 | 8.38 | 8.08 | 8.11 | -2.29% | 10,669 | 8,743,136 |
| 2024-04-11 | 8 | 8.41 | 7.91 | 8.3 | +2.34% | 12,185 | 10,072,481 |
| 2024-04-10 | 8.3 | 8.48 | 8.03 | 8.11 | -2.87% | 9,039 | 7,383,817 |
| 2024-04-09 | 8.28 | 8.47 | 8.2 | 8.35 | +0.12% | 12,633 | 10,522,620 |
| 2024-04-08 | 8.4 | 8.8 | 8.15 | 8.34 | -0.48% | 25,050 | 21,276,921 |
| 2024-04-03 | 8.45 | 8.5 | 8.14 | 8.38 | -1.53% | 9,063 | 7,598,814 |
| 2024-04-02 | 8.5 | 8.57 | 8.41 | 8.51 | +1.19% | 14,354 | 12,204,556 |
| 2024-04-01 | 8.27 | 8.55 | 8.27 | 8.41 | +1.82% | 10,009 | 8,400,599 |
| 2024-03-29 | 8.1 | 8.35 | 8.1 | 8.26 | +1.98% | 15,045 | 12,361,715 |
| 2024-03-28 | 7.92 | 8.24 | 7.91 | 8.1 | +2.27% | 13,926 | 11,264,639 |
| 2024-03-27 | 8.36 | 8.53 | 7.77 | 7.92 | -5.04% | 14,941 | 12,161,421 |
| 2024-03-26 | 8.45 | 8.55 | 8.17 | 8.34 | -1.53% | 16,701 | 13,932,102 |
| 2024-03-25 | 8.68 | 8.9 | 8.45 | 8.47 | -2.42% | 11,196 | 9,649,845 |
| 2024-03-22 | 8.74 | 8.95 | 8.55 | 8.68 | -1.25% | 16,720 | 14,559,290 |
| 2024-03-21 | 8.72 | 9.16 | 8.72 | 8.79 | +0.92% | 17,081 | 15,118,859 |
| 2024-03-20 | 9.08 | 9.24 | 8.66 | 8.71 | -4.07% | 34,032 | 29,972,306 |
| 2024-03-19 | 8.53 | 9.26 | 8.53 | 9.08 | +5.95% | 43,395 | 38,886,995 |
| 2024-03-18 | 8.39 | 8.63 | 8.32 | 8.57 | +2.88% | 19,623 | 16,728,700 |
| 2024-03-15 | 8.39 | 8.56 | 8.19 | 8.33 | -0.72% | 22,100 | 18,443,580 |
| 2024-03-14 | 8.39 | 8.45 | 8.27 | 8.39 | +0.6% | 14,578 | 12,182,090 |
| 2024-03-13 | 8.22 | 8.42 | 8.18 | 8.34 | +1.46% | 23,480 | 19,519,594 |
| 2024-03-12 | 8.18 | 8.29 | 8.11 | 8.22 | +0.12% | 15,451 | 12,682,101 |
| 2024-03-11 | 8.14 | 8.31 | 8.07 | 8.21 | +0.98% | 22,097 | 18,146,967 |
| 2024-03-08 | 8.25 | 8.41 | 7.99 | 8.13 | -2.17% | 21,177 | 17,235,546 |
| 2024-03-07 | 8.25 | 8.32 | 8.07 | 8.31 | +0.61% | 27,406 | 22,547,616 |
| 2024-03-06 | 8.07 | 8.33 | 7.94 | 8.26 | +2.48% | 35,049 | 28,462,783 |
| 2024-03-05 | 8.13 | 8.19 | 7.92 | 8.06 | -0.62% | 37,226 | 29,887,886 |
| 2024-03-04 | 7.81 | 8.18 | 7.64 | 8.11 | +3.58% | 43,831 | 34,961,840 |
| 2024-03-01 | 7.4 | 7.89 | 7.36 | 7.83 | +5.81% | 41,502 | 31,929,957 |
| 2024-02-29 | 7.01 | 7.42 | 6.94 | 7.4 | +5.11% | 29,051 | 21,190,946 |
| 2024-02-28 | 7.69 | 7.84 | 7.01 | 7.04 | -5.63% | 53,423 | 39,572,302 |
| 2024-02-27 | 7.33 | 7.49 | 7.28 | 7.46 | +1.63% | 24,431 | 17,985,240 |
| 2024-02-26 | 7.26 | 7.49 | 7.21 | 7.34 | +0.82% | 22,947 | 16,855,130 |
| 2024-02-23 | 6.99 | 7.33 | 6.99 | 7.28 | +6.74% | 28,760 | 20,660,676 |
| 2024-02-22 | 6.78 | 6.95 | 6.72 | 6.82 | +0.15% | 21,447 | 14,623,238 |
| 2024-02-21 | 6.51 | 6.88 | 6.46 | 6.81 | +2.71% | 34,284 | 23,246,160 |
| 2024-02-20 | 6.38 | 6.74 | 6.21 | 6.63 | +3.76% | 28,389 | 18,167,791 |
| 2024-02-19 | 6.1 | 6.48 | 6.1 | 6.39 | +3.73% | 41,794 | 26,524,198 |
| 2024-02-08 | 5.64 | 6.28 | 5.42 | 6.16 | +8.07% | 54,604 | 32,133,838 |
| 2024-02-07 | 5.63 | 5.9 | 5.15 | 5.7 | +1.24% | 81,067 | 43,899,303 |
| 2024-02-06 | 5.45 | 5.98 | 4.95 | 5.63 | +1.26% | 74,695 | 39,685,363 |
| 2024-02-05 | 6.15 | 6.16 | 5.1 | 5.56 | -12.58% | 74,380 | 40,813,223 |
| 2024-02-02 | 6.75 | 6.89 | 6.1 | 6.36 | -5.07% | 35,050 | 22,649,180 |
| 2024-02-01 | 6.71 | 6.89 | 6.4 | 6.7 | -2.9% | 51,658 | 34,293,777 |
| 2024-01-31 | 7.45 | 7.45 | 6.75 | 6.9 | -7.01% | 59,129 | 40,896,071 |
| 2024-01-30 | 7.57 | 7.66 | 7.32 | 7.42 | -2.37% | 20,394 | 15,241,557 |
| 2024-01-29 | 8.08 | 8.08 | 7.58 | 7.6 | -5% | 25,593 | 19,789,159 |
| 2024-01-26 | 8 | 8.18 | 7.9 | 8 | +1.27% | 26,198 | 21,007,044 |
| 2024-01-25 | 7.58 | 7.93 | 7.46 | 7.9 | +4.08% | 28,927 | 22,224,007 |
| 2024-01-24 | 7.6 | 7.73 | 7.25 | 7.59 | 0% | 31,910 | 23,895,450 |
| 2024-01-23 | 7.72 | 7.79 | 7.43 | 7.59 | -3.07% | 36,182 | 27,362,912 |
| 2024-01-22 | 8.43 | 8.44 | 7.7 | 7.83 | -7.34% | 32,817 | 26,339,643 |
| 2024-01-19 | 8.68 | 8.72 | 8.36 | 8.45 | -2.54% | 20,017 | 17,023,854 |
| 2024-01-18 | 8.75 | 8.87 | 8.41 | 8.67 | -1.37% | 25,152 | 21,635,462 |
| 2024-01-17 | 8.95 | 9.02 | 8.77 | 8.79 | -2.12% | 15,431 | 13,746,189 |
| 2024-01-16 | 8.97 | 9.06 | 8.81 | 8.98 | 0% | 17,560 | 15,650,372 |
| 2024-01-15 | 9.03 | 9.12 | 8.89 | 8.98 | +0.22% | 13,147 | 11,808,294 |
| 2024-01-12 | 9.05 | 9.18 | 8.93 | 8.96 | +0.11% | 14,524 | 13,148,811 |
| 2024-01-11 | 9 | 9.02 | 8.85 | 8.95 | +0.79% | 12,261 | 10,939,245 |
| 2024-01-10 | 9 | 9.04 | 8.77 | 8.88 | -0.78% | 15,487 | 13,801,351 |
| 2024-01-09 | 8.89 | 9.1 | 8.86 | 8.95 | +0.56% | 21,039 | 18,860,433 |
| 2024-01-08 | 9.05 | 9.08 | 8.9 | 8.9 | -1.98% | 20,329 | 18,254,566 |
| 2024-01-05 | 9.29 | 9.29 | 8.98 | 9.08 | -1.09% | 20,013 | 18,245,432 |
| 2024-01-04 | 9.22 | 9.26 | 9.11 | 9.18 | -0.22% | 12,656 | 11,606,661 |
| 2024-01-03 | 9.2 | 9.26 | 9.13 | 9.2 | +0.22% | 21,085 | 19,369,367 |
| 2024-01-02 | 9.19 | 9.26 | 9.11 | 9.18 | +0.88% | 26,204 | 24,057,424 |
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：