股票概览
10.63
-4.06%
-0.45
11.09
开盘价
11.16
最高价
10.62
最低价
64,774
成交量
数据更新至: 2024-12-31
技术指标
10.99
MA5 (5日均线)
11.23
MA10 (10日均线)
11.65
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 | 11.09 | 11.16 | 10.62 | 10.63 | -4.06% | 64,774 | 70,114,698 |
| 2024-12-30 | 11.1 | 11.18 | 10.87 | 11.08 | -0.98% | 54,861 | 60,632,481 |
| 2024-12-27 | 11.07 | 11.43 | 11.01 | 11.19 | +1.08% | 65,607 | 73,962,777 |
| 2024-12-26 | 10.96 | 11.13 | 10.9 | 11.07 | +0.91% | 42,809 | 47,371,505 |
| 2024-12-25 | 11.19 | 11.28 | 10.71 | 10.97 | -2.83% | 83,949 | 91,889,476 |
| 2024-12-24 | 11.14 | 11.47 | 11.05 | 11.29 | +1.9% | 74,604 | 83,841,205 |
| 2024-12-23 | 11.63 | 11.69 | 11.06 | 11.08 | -5.22% | 88,951 | 100,391,018 |
| 2024-12-20 | 11.62 | 11.86 | 11.55 | 11.69 | +0.09% | 71,302 | 83,748,944 |
| 2024-12-19 | 11.49 | 11.73 | 11.42 | 11.68 | +0.26% | 77,958 | 90,573,624 |
| 2024-12-18 | 11.35 | 11.73 | 11.18 | 11.65 | +2.64% | 85,831 | 99,040,535 |
| 2024-12-17 | 11.8 | 11.89 | 11.28 | 11.35 | -4.3% | 114,431 | 131,601,851 |
| 2024-12-16 | 12.1 | 12.18 | 11.78 | 11.86 | -1.9% | 112,820 | 134,409,296 |
| 2024-12-13 | 12.41 | 12.49 | 12.07 | 12.09 | -3.28% | 151,678 | 185,763,222 |
| 2024-12-12 | 12.4 | 12.7 | 12.31 | 12.5 | 0% | 174,457 | 217,755,027 |
| 2024-12-11 | 12.12 | 12.61 | 12.1 | 12.5 | +1.79% | 213,487 | 265,956,684 |
| 2024-12-10 | 12.19 | 12.77 | 11.86 | 12.28 | +3.19% | 297,749 | 363,642,194 |
| 2024-12-09 | 11.99 | 12.15 | 11.8 | 11.9 | -0.83% | 118,952 | 142,124,579 |
| 2024-12-06 | 12 | 12.24 | 11.96 | 12 | -0.08% | 155,041 | 187,080,686 |
| 2024-12-05 | 12.02 | 12.17 | 11.89 | 12.01 | -1.31% | 167,195 | 200,779,383 |
| 2024-12-04 | 12.35 | 12.45 | 12.11 | 12.17 | -3.95% | 229,189 | 280,821,010 |
| 2024-12-03 | 12 | 13 | 11.85 | 12.67 | +3.77% | 419,526 | 520,234,595 |
| 2024-12-02 | 11.4 | 12.61 | 11.38 | 12.21 | +6.54% | 426,912 | 512,282,977 |
| 2024-11-29 | 11.43 | 11.84 | 11.31 | 11.46 | -3.21% | 386,837 | 446,143,287 |
| 2024-11-28 | 11.5 | 12.01 | 11.4 | 11.84 | +8.42% | 496,294 | 588,736,971 |
| 2024-11-27 | 10.78 | 10.92 | 10.5 | 10.92 | +0.55% | 87,285 | 93,357,813 |
| 2024-11-26 | 10.95 | 11.06 | 10.75 | 10.86 | -1.63% | 77,593 | 84,596,818 |
| 2024-11-25 | 11.12 | 11.24 | 10.76 | 11.04 | -1.6% | 119,226 | 130,478,051 |
| 2024-11-22 | 11.48 | 12.05 | 11.1 | 11.22 | -2.86% | 239,538 | 279,358,629 |
| 2024-11-21 | 11.23 | 11.55 | 11.06 | 11.55 | +2.85% | 186,959 | 212,257,074 |
| 2024-11-20 | 11.01 | 11.23 | 10.92 | 11.23 | +0.99% | 124,552 | 138,543,268 |
| 2024-11-19 | 11.07 | 11.12 | 10.69 | 11.12 | -0.71% | 168,796 | 184,116,471 |
| 2024-11-18 | 11.3 | 11.82 | 11.1 | 11.2 | +3.32% | 246,034 | 280,946,893 |
| 2024-11-15 | 11.35 | 11.48 | 10.82 | 10.84 | -4.75% | 187,462 | 208,149,755 |
| 2024-11-14 | 11.86 | 11.87 | 11.37 | 11.38 | -3.89% | 183,109 | 211,672,440 |
| 2024-11-13 | 11.45 | 11.84 | 11.4 | 11.84 | +2.42% | 280,434 | 328,164,936 |
| 2024-11-12 | 11.55 | 11.88 | 11.44 | 11.56 | -0.09% | 291,075 | 339,440,134 |
| 2024-11-11 | 11.5 | 11.59 | 11.34 | 11.57 | +1.05% | 209,168 | 240,280,635 |
| 2024-11-08 | 11.67 | 11.83 | 11.36 | 11.45 | -1.55% | 263,299 | 304,212,786 |
| 2024-11-07 | 11.36 | 11.7 | 11.06 | 11.63 | +1.39% | 277,835 | 318,636,458 |
| 2024-11-06 | 11.4 | 12.06 | 11.32 | 11.47 | +0.88% | 308,379 | 357,567,557 |
| 2024-11-05 | 11.32 | 11.53 | 11.18 | 11.37 | +0.8% | 332,700 | 377,632,831 |
| 2024-11-04 | 11.16 | 11.8 | 11.16 | 11.28 | -9.03% | 422,962 | 479,431,695 |
| 2024-11-01 | 12.9 | 13.1 | 12.4 | 12.4 | -10.01% | 288,722 | 364,676,067 |
| 2024-10-31 | 12.83 | 14.44 | 12.19 | 13.78 | +4.95% | 1,026,031 | 1,346,145,806 |
| 2024-10-30 | 13.23 | 14.08 | 12.52 | 13.13 | +2.58% | 1,097,545 | 1,475,561,401 |
| 2024-10-29 | 12.8 | 12.8 | 12.03 | 12.8 | +9.97% | 623,031 | 790,001,256 |
| 2024-10-28 | 11.64 | 11.64 | 11.64 | 11.64 | +10.02% | 63,171 | 73,530,474 |
| 2024-10-25 | 10.1 | 10.58 | 10.1 | 10.58 | +9.98% | 105,112 | 109,760,535 |
| 2024-10-24 | 9.36 | 9.99 | 9.34 | 9.62 | +2.01% | 161,923 | 156,647,431 |
| 2024-10-23 | 9.6 | 9.63 | 9.35 | 9.43 | -1.98% | 111,661 | 106,126,975 |
| 2024-10-22 | 9.5 | 9.7 | 9.4 | 9.62 | +1.58% | 119,894 | 114,883,211 |
| 2024-10-21 | 9.28 | 9.61 | 9.25 | 9.47 | +2.16% | 152,040 | 143,382,702 |
| 2024-10-18 | 9.08 | 9.4 | 9 | 9.27 | +2.66% | 164,031 | 151,929,846 |
| 2024-10-17 | 9 | 9.25 | 8.98 | 9.03 | +1.23% | 111,020 | 101,280,626 |
| 2024-10-16 | 8.81 | 9.04 | 8.8 | 8.92 | 0% | 80,877 | 72,286,710 |
| 2024-10-15 | 9.06 | 9.2 | 8.9 | 8.92 | -1.55% | 82,114 | 74,415,384 |
| 2024-10-14 | 8.79 | 9.1 | 8.66 | 9.06 | +3.54% | 99,324 | 88,603,469 |
| 2024-10-11 | 9.07 | 9.07 | 8.64 | 8.75 | -3.74% | 107,431 | 94,900,851 |
| 2024-10-10 | 9.14 | 9.4 | 8.83 | 9.09 | +0.89% | 141,160 | 128,810,955 |
| 2024-10-09 | 9.74 | 9.74 | 9.01 | 9.01 | -9.72% | 225,332 | 211,529,983 |
| 2024-10-08 | 10.49 | 10.49 | 9.37 | 9.98 | +4.5% | 326,979 | 324,837,268 |
| 2024-09-30 | 9.1 | 9.58 | 8.87 | 9.55 | +8.4% | 268,993 | 249,211,492 |
| 2024-09-27 | 8.63 | 8.91 | 8.5 | 8.81 | +3.89% | 170,561 | 148,475,084 |
| 2024-09-26 | 8.23 | 8.48 | 8.2 | 8.48 | +2.91% | 112,324 | 93,839,930 |
| 2024-09-25 | 8.27 | 8.46 | 8.22 | 8.24 | +0.12% | 131,711 | 109,943,525 |
| 2024-09-24 | 8.09 | 8.25 | 8.06 | 8.23 | +1.98% | 116,842 | 95,518,269 |
| 2024-09-23 | 8.11 | 8.15 | 8.04 | 8.07 | -1.34% | 71,307 | 57,657,438 |
| 2024-09-20 | 7.93 | 8.33 | 7.85 | 8.18 | +2.89% | 150,152 | 120,950,245 |
| 2024-09-19 | 7.78 | 7.95 | 7.74 | 7.95 | +2.58% | 72,968 | 57,509,562 |
| 2024-09-18 | 7.9 | 7.95 | 7.61 | 7.75 | -1.65% | 76,348 | 59,119,341 |
| 2024-09-13 | 7.96 | 8.01 | 7.85 | 7.88 | -1.38% | 93,250 | 73,708,779 |
| 2024-09-12 | 8.06 | 8.18 | 7.96 | 7.99 | -1.24% | 92,271 | 74,406,118 |
| 2024-09-11 | 8.38 | 8.38 | 8.03 | 8.09 | -4.71% | 152,921 | 124,665,502 |
| 2024-09-10 | 8.29 | 8.57 | 8.22 | 8.49 | +1.92% | 187,392 | 158,326,482 |
| 2024-09-09 | 8.2 | 8.52 | 8.05 | 8.33 | +1.59% | 178,958 | 149,187,812 |
| 2024-09-06 | 8.41 | 8.55 | 8.19 | 8.2 | -3.76% | 185,069 | 154,036,631 |
| 2024-09-05 | 8.8 | 8.81 | 8.41 | 8.52 | -3.51% | 225,057 | 191,788,233 |
| 2024-09-04 | 8.63 | 9.09 | 8.63 | 8.83 | -1.89% | 294,251 | 259,007,593 |
| 2024-09-03 | 8.77 | 9.48 | 8.77 | 9 | +2.86% | 409,464 | 372,107,174 |
| 2024-09-02 | 9.91 | 10.46 | 8.69 | 8.75 | -8.66% | 554,707 | 537,376,701 |
| 2024-08-30 | 9.58 | 9.58 | 8.81 | 9.58 | +9.99% | 417,458 | 385,026,720 |
| 2024-08-29 | 8.15 | 8.71 | 8.01 | 8.71 | +9.97% | 95,564 | 81,672,418 |
| 2024-08-28 | 7.68 | 8.06 | 7.59 | 7.92 | +2.59% | 123,024 | 96,728,136 |
| 2024-08-27 | 7.97 | 8 | 7.66 | 7.72 | -3.86% | 107,743 | 84,054,976 |
| 2024-08-26 | 7.97 | 8.16 | 7.92 | 8.03 | +0.75% | 140,982 | 113,274,846 |
| 2024-08-23 | 7.6 | 8.12 | 7.48 | 7.97 | +2.97% | 163,540 | 129,143,654 |
| 2024-08-22 | 8.02 | 8.16 | 7.69 | 7.74 | -4.21% | 154,017 | 121,249,817 |
| 2024-08-21 | 7.68 | 8.49 | 7.68 | 8.08 | +4.66% | 212,857 | 174,219,144 |
| 2024-08-20 | 7.79 | 7.9 | 7.69 | 7.72 | -0.9% | 43,523 | 33,825,137 |
| 2024-08-19 | 8.02 | 8.13 | 7.77 | 7.79 | -3.59% | 51,587 | 40,667,957 |
| 2024-08-16 | 7.93 | 8.13 | 7.93 | 8.08 | +1.64% | 69,357 | 55,796,219 |
| 2024-08-15 | 7.74 | 8.01 | 7.68 | 7.95 | +2.32% | 66,586 | 52,625,610 |
| 2024-08-14 | 7.62 | 7.84 | 7.6 | 7.77 | +1.44% | 36,626 | 28,277,722 |
| 2024-08-13 | 7.52 | 7.66 | 7.46 | 7.66 | +1.86% | 26,551 | 20,141,970 |
| 2024-08-12 | 7.6 | 7.66 | 7.48 | 7.52 | -1.44% | 31,438 | 23,827,095 |
| 2024-08-09 | 7.57 | 7.71 | 7.57 | 7.63 | +0.66% | 28,234 | 21,571,383 |
| 2024-08-08 | 7.51 | 7.64 | 7.39 | 7.58 | +0.8% | 29,911 | 22,533,730 |
| 2024-08-07 | 7.54 | 7.63 | 7.48 | 7.52 | -0.53% | 26,781 | 20,229,881 |
| 2024-08-06 | 7.5 | 7.62 | 7.43 | 7.56 | +1.75% | 25,898 | 19,443,282 |
| 2024-08-05 | 7.7 | 7.76 | 7.41 | 7.43 | -4.62% | 43,349 | 32,861,369 |
| 2024-08-02 | 7.82 | 7.93 | 7.75 | 7.79 | -1.14% | 31,501 | 24,672,659 |
| 2024-08-01 | 7.9 | 8.03 | 7.84 | 7.88 | -0.13% | 40,121 | 31,845,092 |
| 2024-07-31 | 7.54 | 7.91 | 7.53 | 7.89 | +4.78% | 48,440 | 37,636,428 |
| 2024-07-30 | 7.48 | 7.57 | 7.41 | 7.53 | -0.13% | 22,101 | 16,564,815 |
| 2024-07-29 | 7.45 | 7.6 | 7.37 | 7.54 | +1.07% | 30,712 | 23,052,834 |
| 2024-07-26 | 7.22 | 7.47 | 7.22 | 7.46 | +3.47% | 38,582 | 28,500,582 |
| 2024-07-25 | 7.15 | 7.35 | 7.05 | 7.21 | +0.28% | 36,481 | 26,218,197 |
| 2024-07-24 | 7.36 | 7.44 | 7.18 | 7.19 | -2.44% | 35,810 | 26,080,919 |
| 2024-07-23 | 7.58 | 7.59 | 7.37 | 7.37 | -3.15% | 30,512 | 22,826,714 |
| 2024-07-22 | 7.57 | 7.7 | 7.49 | 7.61 | +0.26% | 29,300 | 22,189,895 |
| 2024-07-19 | 7.48 | 7.66 | 7.41 | 7.59 | +1.34% | 38,182 | 28,850,587 |
| 2024-07-18 | 7.74 | 7.74 | 7.31 | 7.49 | -3.1% | 50,528 | 37,573,073 |
| 2024-07-17 | 7.73 | 7.84 | 7.68 | 7.73 | -1.15% | 42,676 | 33,131,354 |
| 2024-07-16 | 7.75 | 7.84 | 7.68 | 7.82 | +0.64% | 24,660 | 19,144,892 |
| 2024-07-15 | 7.84 | 7.93 | 7.69 | 7.77 | -2.02% | 33,235 | 25,854,403 |
| 2024-07-12 | 8.03 | 8.04 | 7.87 | 7.93 | -1.49% | 32,261 | 25,589,032 |
| 2024-07-11 | 7.73 | 8.06 | 7.7 | 8.05 | +5.64% | 47,529 | 37,566,504 |
| 2024-07-10 | 7.65 | 7.73 | 7.55 | 7.62 | -0.52% | 29,025 | 22,219,631 |
| 2024-07-09 | 7.35 | 7.67 | 7.26 | 7.66 | +3.37% | 45,779 | 34,334,839 |
| 2024-07-08 | 7.6 | 7.7 | 7.38 | 7.41 | -3.52% | 29,336 | 22,013,096 |
| 2024-07-05 | 7.65 | 7.72 | 7.51 | 7.68 | +0.39% | 24,347 | 18,557,326 |
| 2024-07-04 | 7.87 | 7.94 | 7.6 | 7.65 | -2.92% | 28,368 | 21,971,058 |
| 2024-07-03 | 7.95 | 8.01 | 7.87 | 7.88 | -1.38% | 21,981 | 17,428,538 |
| 2024-07-02 | 7.95 | 8.06 | 7.9 | 7.99 | +0.5% | 21,858 | 17,487,172 |
| 2024-07-01 | 8.02 | 8.03 | 7.75 | 7.95 | -0.87% | 33,204 | 26,141,728 |
| 2024-06-28 | 7.83 | 8.2 | 7.77 | 8.02 | +2.69% | 50,953 | 41,072,181 |
| 2024-06-27 | 8.02 | 8.14 | 7.8 | 7.81 | -2.74% | 34,089 | 27,221,769 |
| 2024-06-26 | 7.64 | 8.04 | 7.51 | 8.03 | +4.97% | 40,273 | 31,315,204 |
| 2024-06-25 | 7.78 | 7.92 | 7.55 | 7.65 | -1.8% | 36,121 | 27,830,666 |
| 2024-06-24 | 8.17 | 8.18 | 7.77 | 7.79 | -5% | 51,211 | 40,446,418 |
| 2024-06-21 | 8.33 | 8.33 | 8.05 | 8.2 | -0.49% | 30,655 | 25,129,182 |
| 2024-06-20 | 8.52 | 8.54 | 8.24 | 8.24 | -3.17% | 36,991 | 30,994,886 |
| 2024-06-19 | 8.62 | 8.65 | 8.43 | 8.51 | -0.7% | 31,599 | 26,918,362 |
| 2024-06-18 | 8.43 | 8.58 | 8.41 | 8.57 | +1.18% | 32,337 | 27,525,397 |
| 2024-06-17 | 8.4 | 8.55 | 8.33 | 8.47 | +0.83% | 30,900 | 26,141,937 |
| 2024-06-14 | 8.36 | 8.43 | 8.23 | 8.4 | +0.72% | 33,361 | 27,902,401 |
| 2024-06-13 | 8.32 | 8.44 | 8.3 | 8.34 | -0.83% | 30,608 | 25,666,582 |
| 2024-06-12 | 8.38 | 8.52 | 8.33 | 8.41 | +0.12% | 39,229 | 33,044,012 |
| 2024-06-11 | 8.11 | 8.4 | 8.01 | 8.4 | +2.82% | 52,891 | 43,750,959 |
| 2024-06-07 | 8.02 | 8.25 | 7.99 | 8.17 | +2.64% | 56,293 | 45,750,015 |
| 2024-06-06 | 8.3 | 8.45 | 7.9 | 7.96 | -3.75% | 65,650 | 52,949,413 |
| 2024-06-05 | 8.45 | 8.52 | 8.24 | 8.27 | -2.59% | 37,470 | 31,310,032 |
| 2024-06-04 | 8.56 | 8.6 | 8.31 | 8.49 | -2.19% | 60,688 | 51,075,327 |
| 2024-06-03 | 8.8 | 9.06 | 8.6 | 8.68 | -1.14% | 73,334 | 64,784,625 |
| 2024-05-31 | 8.62 | 8.84 | 8.59 | 8.78 | +1.86% | 37,066 | 32,428,444 |
| 2024-05-30 | 8.67 | 8.71 | 8.48 | 8.62 | +0.12% | 27,195 | 23,421,321 |
| 2024-05-29 | 8.64 | 8.75 | 8.56 | 8.61 | -0.35% | 28,390 | 24,587,750 |
| 2024-05-28 | 8.64 | 8.83 | 8.6 | 8.64 | -0.69% | 32,755 | 28,541,812 |
| 2024-05-27 | 8.68 | 8.75 | 8.44 | 8.7 | 0% | 37,177 | 31,849,544 |
| 2024-05-24 | 8.85 | 8.98 | 8.68 | 8.7 | -1.58% | 41,528 | 36,591,090 |
| 2024-05-23 | 8.91 | 9 | 8.8 | 8.84 | -1.34% | 40,070 | 35,645,612 |
| 2024-05-22 | 8.87 | 9 | 8.82 | 8.96 | +1.24% | 40,501 | 36,069,459 |
| 2024-05-21 | 8.8 | 8.94 | 8.71 | 8.85 | -0.11% | 50,957 | 45,150,770 |
| 2024-05-20 | 8.95 | 9.28 | 8.82 | 8.86 | +0.23% | 81,025 | 72,774,671 |
| 2024-05-17 | 8.63 | 8.89 | 8.32 | 8.84 | -3.7% | 98,800 | 86,340,362 |
| 2024-05-16 | 9.06 | 9.24 | 9.05 | 9.18 | +1.44% | 36,550 | 33,585,432 |
| 2024-05-15 | 9.02 | 9.18 | 8.92 | 9.05 | +0.44% | 37,501 | 34,110,915 |
| 2024-05-14 | 8.92 | 9.1 | 8.92 | 9.01 | +1.24% | 37,841 | 34,075,958 |
| 2024-05-13 | 9.18 | 9.19 | 8.87 | 8.9 | -3.58% | 49,580 | 44,607,274 |
| 2024-05-10 | 9.38 | 9.44 | 9.2 | 9.23 | -1.6% | 23,812 | 22,052,265 |
| 2024-05-09 | 9.32 | 9.45 | 9.3 | 9.38 | +0.97% | 28,241 | 26,508,801 |
| 2024-05-08 | 9.44 | 9.47 | 9.27 | 9.29 | -1.59% | 31,188 | 29,210,111 |
| 2024-05-07 | 9.48 | 9.53 | 9.4 | 9.44 | -0.32% | 36,560 | 34,564,074 |
| 2024-05-06 | 9.4 | 9.57 | 9.38 | 9.47 | +1.39% | 40,454 | 38,216,463 |
| 2024-04-30 | 9.23 | 9.38 | 9.14 | 9.34 | +0.86% | 54,973 | 50,942,809 |
| 2024-04-29 | 9 | 9.34 | 8.98 | 9.26 | +2.77% | 49,165 | 45,252,163 |
| 2024-04-26 | 8.85 | 9.05 | 8.8 | 9.01 | +1.58% | 43,078 | 38,610,858 |
| 2024-04-25 | 8.79 | 8.98 | 8.7 | 8.87 | +0.8% | 33,702 | 29,832,668 |
| 2024-04-24 | 8.61 | 8.82 | 8.53 | 8.8 | +2.8% | 44,753 | 39,029,708 |
| 2024-04-23 | 8.4 | 8.62 | 8.39 | 8.56 | +2.15% | 42,183 | 35,984,631 |
| 2024-04-22 | 8.5 | 8.59 | 8.22 | 8.38 | -2.44% | 39,729 | 33,458,296 |
| 2024-04-19 | 8.83 | 8.86 | 8.57 | 8.59 | -3.16% | 60,826 | 52,660,708 |
| 2024-04-18 | 8.81 | 9.03 | 8.64 | 8.87 | +2.42% | 117,013 | 103,619,443 |
| 2024-04-17 | 8.03 | 8.66 | 8.03 | 8.66 | +10.04% | 73,969 | 62,813,425 |
| 2024-04-16 | 8.66 | 8.66 | 7.87 | 7.87 | -9.95% | 112,911 | 91,165,483 |
| 2024-04-15 | 9.21 | 9.24 | 8.55 | 8.74 | -4.9% | 73,672 | 65,078,245 |
| 2024-04-12 | 9.29 | 9.37 | 9.17 | 9.19 | -1.08% | 28,079 | 25,996,033 |
| 2024-04-11 | 9.31 | 9.45 | 9.18 | 9.29 | +0.43% | 34,314 | 32,082,065 |
| 2024-04-10 | 9.59 | 9.59 | 9.16 | 9.25 | -3.75% | 51,950 | 48,451,658 |
| 2024-04-09 | 9.39 | 9.62 | 9.33 | 9.61 | +2.89% | 47,028 | 44,546,287 |
| 2024-04-08 | 9.64 | 9.64 | 9.32 | 9.34 | -3.21% | 43,175 | 40,824,940 |
| 2024-04-03 | 9.7 | 9.71 | 9.45 | 9.65 | -0.62% | 43,859 | 42,030,118 |
| 2024-04-02 | 9.99 | 9.99 | 9.66 | 9.71 | -3.38% | 66,315 | 65,001,455 |
| 2024-04-01 | 9.55 | 10.06 | 9.52 | 10.05 | +5.35% | 97,902 | 96,835,016 |
| 2024-03-29 | 9.49 | 9.6 | 9.37 | 9.54 | +0.1% | 56,431 | 53,522,375 |
| 2024-03-28 | 9.53 | 9.72 | 9.42 | 9.53 | -0.1% | 108,642 | 103,919,151 |
| 2024-03-27 | 9.82 | 9.86 | 9.51 | 9.54 | -3.25% | 66,231 | 63,922,862 |
| 2024-03-26 | 10 | 10.09 | 9.67 | 9.86 | -1.99% | 95,851 | 94,704,251 |
| 2024-03-25 | 10.36 | 10.86 | 10.03 | 10.06 | -0.1% | 162,849 | 169,891,932 |
| 2024-03-22 | 10.17 | 10.28 | 10 | 10.07 | -0.98% | 59,462 | 60,138,905 |
| 2024-03-21 | 10.19 | 10.3 | 10.12 | 10.17 | -0.2% | 46,601 | 47,537,381 |
| 2024-03-20 | 10.11 | 10.2 | 10.04 | 10.19 | +0.99% | 39,195 | 39,786,546 |
| 2024-03-19 | 10.07 | 10.21 | 10.03 | 10.09 | +0.1% | 56,923 | 57,670,766 |
| 2024-03-18 | 9.98 | 10.11 | 9.95 | 10.08 | +1.82% | 62,346 | 62,450,221 |
| 2024-03-15 | 9.68 | 9.91 | 9.6 | 9.9 | +1.75% | 55,872 | 54,771,632 |
| 2024-03-14 | 9.76 | 9.82 | 9.6 | 9.73 | -0.31% | 41,627 | 40,540,042 |
| 2024-03-13 | 9.7 | 9.86 | 9.62 | 9.76 | +0.62% | 49,941 | 48,645,319 |
| 2024-03-12 | 9.62 | 9.73 | 9.55 | 9.7 | +0.62% | 41,088 | 39,635,444 |
| 2024-03-11 | 9.5 | 9.64 | 9.43 | 9.64 | +2.01% | 40,781 | 38,919,363 |
| 2024-03-08 | 9.46 | 9.5 | 9.31 | 9.45 | +0.43% | 33,011 | 31,061,418 |
| 2024-03-07 | 9.49 | 9.85 | 9.37 | 9.41 | +0.21% | 72,721 | 69,639,492 |
| 2024-03-06 | 9.24 | 9.51 | 9.2 | 9.39 | +1.08% | 43,421 | 40,624,477 |
| 2024-03-05 | 9.51 | 9.51 | 9.25 | 9.29 | -2.11% | 49,221 | 46,111,825 |
| 2024-03-04 | 9.47 | 9.66 | 9.33 | 9.49 | -0.11% | 62,313 | 59,033,824 |
| 2024-03-01 | 9.33 | 9.5 | 9.2 | 9.5 | +2.15% | 67,728 | 63,371,228 |
| 2024-02-29 | 8.97 | 9.43 | 8.88 | 9.3 | +1.64% | 101,796 | 93,722,830 |
| 2024-02-28 | 9.9 | 10.21 | 9.1 | 9.15 | -7.39% | 120,768 | 116,874,329 |
| 2024-02-27 | 9.35 | 9.9 | 9.21 | 9.88 | +6.24% | 83,591 | 80,289,360 |
| 2024-02-26 | 9.19 | 9.45 | 9.15 | 9.3 | +1.09% | 73,506 | 68,333,565 |
| 2024-02-23 | 9.09 | 9.23 | 8.99 | 9.2 | +1.32% | 83,579 | 76,028,634 |
| 2024-02-22 | 8.77 | 9.08 | 8.71 | 9.08 | +3.42% | 72,350 | 64,444,638 |
| 2024-02-21 | 8.77 | 9.08 | 8.7 | 8.78 | -1.24% | 99,512 | 88,774,694 |
| 2024-02-20 | 8.85 | 8.97 | 8.69 | 8.89 | +1.02% | 95,084 | 83,961,591 |
| 2024-02-19 | 8.25 | 8.8 | 8.17 | 8.8 | +10% | 194,717 | 167,351,764 |
| 2024-02-08 | 7.29 | 8 | 7.21 | 8 | +10.04% | 125,338 | 96,465,135 |
| 2024-02-07 | 7.5 | 7.59 | 6.98 | 7.27 | -2.68% | 127,557 | 92,706,557 |
| 2024-02-06 | 7.19 | 7.75 | 6.82 | 7.47 | +1.36% | 124,536 | 89,874,901 |
| 2024-02-05 | 8.1 | 8.27 | 7.37 | 7.37 | -10.01% | 107,426 | 80,937,709 |
| 2024-02-02 | 8.77 | 8.87 | 7.91 | 8.19 | -6.29% | 97,999 | 82,059,353 |
| 2024-02-01 | 8.96 | 8.99 | 8.4 | 8.74 | -2.35% | 80,445 | 70,286,881 |
| 2024-01-31 | 9.69 | 9.7 | 8.9 | 8.95 | -8.67% | 112,014 | 103,634,440 |
| 2024-01-30 | 10.34 | 10.38 | 9.76 | 9.8 | -6.22% | 91,138 | 91,155,820 |
| 2024-01-29 | 10.91 | 11.04 | 10.41 | 10.45 | -5.26% | 100,274 | 107,277,483 |
| 2024-01-26 | 11 | 11.5 | 10.85 | 11.03 | -0.45% | 131,569 | 146,301,000 |
| 2024-01-25 | 10.47 | 11.15 | 10.42 | 11.08 | +4.63% | 149,015 | 160,471,074 |
| 2024-01-24 | 10.09 | 10.65 | 10.09 | 10.59 | +3.62% | 187,805 | 196,285,057 |
| 2024-01-23 | 10.4 | 10.4 | 9.87 | 10.22 | -6.84% | 281,831 | 282,757,340 |
| 2024-01-22 | 10.57 | 11.68 | 10.45 | 10.97 | +3.3% | 299,998 | 335,592,260 |
| 2024-01-19 | 10.49 | 10.85 | 10.42 | 10.62 | +1.05% | 81,219 | 86,532,579 |
| 2024-01-18 | 10.47 | 10.61 | 10.2 | 10.51 | -0.85% | 115,309 | 119,860,695 |
| 2024-01-17 | 10.75 | 11.3 | 10.59 | 10.6 | -1.67% | 119,356 | 130,099,375 |
| 2024-01-16 | 10.97 | 10.97 | 10.6 | 10.78 | -1.46% | 36,814 | 39,548,836 |
| 2024-01-15 | 10.81 | 11.02 | 10.76 | 10.94 | +0.83% | 25,147 | 27,442,424 |
| 2024-01-12 | 10.95 | 11.07 | 10.81 | 10.85 | -1% | 33,526 | 36,637,439 |
| 2024-01-11 | 10.78 | 11.06 | 10.76 | 10.96 | +1.29% | 37,819 | 41,385,466 |
| 2024-01-10 | 11.03 | 11.03 | 10.71 | 10.82 | -1.55% | 38,133 | 41,371,523 |
| 2024-01-09 | 11.1 | 11.27 | 10.87 | 10.99 | -0.27% | 41,686 | 45,991,703 |
| 2024-01-08 | 11.27 | 11.29 | 11.02 | 11.02 | -1.87% | 44,461 | 49,609,050 |
| 2024-01-05 | 11.43 | 11.54 | 11.16 | 11.23 | -2.52% | 59,141 | 66,977,461 |
| 2024-01-04 | 11.5 | 11.79 | 11.44 | 11.52 | 0% | 51,123 | 58,949,070 |
| 2024-01-03 | 11.76 | 11.83 | 11.4 | 11.52 | -3.68% | 93,972 | 108,584,632 |
| 2024-01-02 | 11.71 | 12.05 | 11.66 | 11.96 | +1.36% | 102,949 | 122,548,488 |
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：