股票概览
9.78
-2.4%
-0.24
10.03
开盘价
10.05
最高价
9.78
最低价
93,862
成交量
数据更新至: 2024-12-31
技术指标
10.01
MA5 (5日均线)
10.09
MA10 (10日均线)
10.32
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 | 10.03 | 10.05 | 9.78 | 9.78 | -2.4% | 93,862 | 92,849,825 |
| 2024-12-30 | 10.09 | 10.14 | 9.99 | 10.02 | -0.99% | 75,119 | 75,435,898 |
| 2024-12-27 | 10.1 | 10.19 | 10.05 | 10.12 | +0.8% | 91,745 | 92,919,380 |
| 2024-12-26 | 10.12 | 10.16 | 10.02 | 10.04 | -0.69% | 92,193 | 92,875,802 |
| 2024-12-25 | 10.27 | 10.29 | 10.06 | 10.11 | -1.46% | 79,018 | 79,959,145 |
| 2024-12-24 | 10.07 | 10.28 | 10.07 | 10.26 | +2.29% | 119,709 | 122,043,233 |
| 2024-12-23 | 10.15 | 10.25 | 10.02 | 10.03 | -1.18% | 98,924 | 100,133,086 |
| 2024-12-20 | 10.23 | 10.25 | 10.13 | 10.15 | -0.88% | 82,480 | 84,001,227 |
| 2024-12-19 | 10.05 | 10.24 | 10 | 10.24 | +0.59% | 96,574 | 98,086,108 |
| 2024-12-18 | 10.18 | 10.35 | 10.16 | 10.18 | +0.3% | 91,421 | 93,588,025 |
| 2024-12-17 | 10.31 | 10.33 | 10.06 | 10.15 | -1.46% | 111,519 | 113,748,900 |
| 2024-12-16 | 10.44 | 10.48 | 10.26 | 10.3 | -1.15% | 120,099 | 124,392,953 |
| 2024-12-13 | 10.61 | 10.66 | 10.41 | 10.42 | -2.53% | 153,303 | 160,772,081 |
| 2024-12-12 | 10.67 | 10.75 | 10.56 | 10.69 | +0.56% | 116,501 | 123,996,179 |
| 2024-12-11 | 10.52 | 10.75 | 10.52 | 10.63 | +0.28% | 120,335 | 128,198,840 |
| 2024-12-10 | 10.77 | 10.9 | 10.53 | 10.6 | +0.28% | 262,593 | 280,940,659 |
| 2024-12-09 | 10.86 | 10.9 | 10.47 | 10.57 | -3.21% | 181,971 | 193,635,265 |
| 2024-12-06 | 10.73 | 10.96 | 10.6 | 10.92 | +1.87% | 163,106 | 176,273,636 |
| 2024-12-05 | 10.53 | 10.85 | 10.44 | 10.72 | +1.9% | 158,750 | 168,394,486 |
| 2024-12-04 | 10.76 | 10.78 | 10.45 | 10.52 | -2.59% | 146,222 | 154,660,007 |
| 2024-12-03 | 11 | 11.05 | 10.62 | 10.8 | -0.09% | 148,697 | 160,633,670 |
| 2024-12-02 | 10.69 | 10.9 | 10.69 | 10.81 | +0.75% | 134,511 | 144,952,322 |
| 2024-11-29 | 10.45 | 10.9 | 10.37 | 10.73 | +2.78% | 238,323 | 255,277,019 |
| 2024-11-28 | 10.6 | 10.62 | 10.4 | 10.44 | -1.51% | 122,321 | 128,379,137 |
| 2024-11-27 | 10.51 | 10.6 | 10.31 | 10.6 | +0.86% | 122,243 | 127,497,196 |
| 2024-11-26 | 10.61 | 10.68 | 10.45 | 10.51 | -1.68% | 121,440 | 127,900,575 |
| 2024-11-25 | 11.03 | 11.1 | 10.49 | 10.69 | -2.82% | 184,114 | 197,564,005 |
| 2024-11-22 | 11.13 | 11.67 | 10.96 | 11 | -1.96% | 300,219 | 341,910,398 |
| 2024-11-21 | 11.06 | 11.61 | 11.01 | 11.22 | +1.08% | 230,816 | 261,381,826 |
| 2024-11-20 | 11.05 | 11.32 | 10.97 | 11.1 | 0% | 238,324 | 265,134,368 |
| 2024-11-19 | 11.28 | 11.35 | 10.8 | 11.1 | -2.29% | 262,473 | 289,817,219 |
| 2024-11-18 | 11.8 | 12.03 | 11.26 | 11.36 | -2.49% | 376,788 | 438,214,710 |
| 2024-11-15 | 11.3 | 12.08 | 11.3 | 11.65 | +1.13% | 428,093 | 505,096,290 |
| 2024-11-14 | 11.24 | 12.01 | 11.24 | 11.52 | +1.59% | 383,810 | 446,818,749 |
| 2024-11-13 | 11.19 | 11.62 | 11.12 | 11.34 | +1.25% | 237,424 | 271,511,161 |
| 2024-11-12 | 11.65 | 11.71 | 11.15 | 11.2 | -4.44% | 303,040 | 346,418,778 |
| 2024-11-11 | 11.48 | 11.74 | 11.3 | 11.72 | +1.12% | 364,662 | 421,222,634 |
| 2024-11-08 | 11.8 | 11.8 | 11.37 | 11.59 | -2.36% | 405,526 | 467,962,446 |
| 2024-11-07 | 11.41 | 11.97 | 11.25 | 11.87 | +5.14% | 583,227 | 678,124,702 |
| 2024-11-06 | 10.56 | 11.44 | 10.4 | 11.29 | +7.83% | 518,679 | 567,125,791 |
| 2024-11-05 | 10.25 | 10.53 | 10.16 | 10.47 | +2.15% | 235,489 | 245,255,501 |
| 2024-11-04 | 10.09 | 10.35 | 10.01 | 10.25 | +1.59% | 153,859 | 156,237,538 |
| 2024-11-01 | 10.28 | 10.5 | 9.99 | 10.09 | -1.94% | 256,956 | 262,206,307 |
| 2024-10-31 | 10.11 | 10.42 | 10.1 | 10.29 | +2.49% | 196,087 | 201,431,653 |
| 2024-10-30 | 10.1 | 10.26 | 9.96 | 10.04 | -0.79% | 133,296 | 134,478,053 |
| 2024-10-29 | 10.36 | 10.58 | 10.12 | 10.12 | -2.13% | 298,414 | 308,292,331 |
| 2024-10-28 | 10.05 | 10.41 | 10.03 | 10.34 | +2.17% | 191,420 | 196,900,620 |
| 2024-10-25 | 9.96 | 10.14 | 9.96 | 10.12 | +1.3% | 156,733 | 157,809,757 |
| 2024-10-24 | 10.18 | 10.2 | 9.9 | 9.99 | -2.25% | 151,689 | 151,925,180 |
| 2024-10-23 | 10.23 | 10.47 | 10.17 | 10.22 | -0.2% | 146,592 | 150,877,496 |
| 2024-10-22 | 10.2 | 10.26 | 10.11 | 10.24 | -0.1% | 121,614 | 124,005,580 |
| 2024-10-21 | 10.09 | 10.29 | 9.98 | 10.25 | +1.99% | 193,346 | 195,834,711 |
| 2024-10-18 | 9.79 | 10.23 | 9.66 | 10.05 | +2.45% | 174,936 | 173,596,157 |
| 2024-10-17 | 10.1 | 10.17 | 9.8 | 9.81 | -2.87% | 127,102 | 126,687,659 |
| 2024-10-16 | 10.06 | 10.22 | 9.97 | 10.1 | +0.7% | 101,688 | 102,622,598 |
| 2024-10-15 | 10.29 | 10.39 | 10.02 | 10.03 | -3% | 139,190 | 141,924,743 |
| 2024-10-14 | 10.12 | 10.37 | 9.97 | 10.34 | +2.17% | 173,370 | 176,914,958 |
| 2024-10-11 | 10.7 | 10.7 | 9.97 | 10.12 | -6.9% | 267,281 | 275,009,699 |
| 2024-10-10 | 10.25 | 11.29 | 10.17 | 10.87 | +5.95% | 432,136 | 474,105,874 |
| 2024-10-09 | 11 | 11 | 10.23 | 10.26 | -8.23% | 229,703 | 242,950,381 |
| 2024-10-08 | 11.68 | 11.68 | 10.63 | 11.18 | +5.27% | 370,665 | 414,394,212 |
| 2024-09-30 | 10.2 | 10.71 | 9.94 | 10.62 | +8.59% | 380,259 | 393,131,716 |
| 2024-09-27 | 9.53 | 9.83 | 9.43 | 9.78 | +4.71% | 219,188 | 210,787,753 |
| 2024-09-26 | 8.89 | 9.35 | 8.85 | 9.34 | +4.94% | 146,345 | 133,346,043 |
| 2024-09-25 | 8.85 | 9.09 | 8.85 | 8.9 | +1.6% | 141,432 | 126,987,731 |
| 2024-09-24 | 8.45 | 8.76 | 8.41 | 8.76 | +4.53% | 125,816 | 108,559,508 |
| 2024-09-23 | 8.35 | 8.42 | 8.27 | 8.38 | +0.36% | 41,174 | 34,420,767 |
| 2024-09-20 | 8.44 | 8.46 | 8.3 | 8.35 | -1.3% | 54,840 | 45,856,550 |
| 2024-09-19 | 8.22 | 8.54 | 8.21 | 8.46 | +3.17% | 125,489 | 105,701,393 |
| 2024-09-18 | 8.21 | 8.26 | 8.07 | 8.2 | 0% | 46,403 | 37,863,256 |
| 2024-09-13 | 8.22 | 8.32 | 8.2 | 8.2 | -0.49% | 51,232 | 42,257,738 |
| 2024-09-12 | 8.23 | 8.39 | 8.23 | 8.24 | -0.12% | 48,906 | 40,662,881 |
| 2024-09-11 | 8.26 | 8.29 | 8.2 | 8.25 | -0.72% | 33,215 | 27,368,296 |
| 2024-09-10 | 8.35 | 8.4 | 8.18 | 8.31 | -0.36% | 64,380 | 53,299,437 |
| 2024-09-09 | 8.25 | 8.51 | 8.2 | 8.34 | +0.36% | 72,424 | 60,340,218 |
| 2024-09-06 | 8.41 | 8.45 | 8.27 | 8.31 | -1.07% | 64,525 | 53,826,394 |
| 2024-09-05 | 8.37 | 8.46 | 8.34 | 8.4 | +0.72% | 54,667 | 45,923,597 |
| 2024-09-04 | 8.26 | 8.45 | 8.26 | 8.34 | +0.12% | 82,773 | 69,228,270 |
| 2024-09-03 | 8.28 | 8.41 | 8.23 | 8.33 | +0.6% | 86,491 | 71,936,852 |
| 2024-09-02 | 8.78 | 8.78 | 8.27 | 8.28 | -5.59% | 203,212 | 169,946,185 |
| 2024-08-30 | 8.62 | 8.91 | 8.55 | 8.77 | +1.86% | 120,750 | 106,052,108 |
| 2024-08-29 | 8.52 | 8.68 | 8.43 | 8.61 | +1.06% | 83,876 | 72,096,282 |
| 2024-08-28 | 8.5 | 8.64 | 8.47 | 8.52 | -0.7% | 63,382 | 54,149,825 |
| 2024-08-27 | 8.8 | 8.8 | 8.51 | 8.58 | -2.28% | 62,592 | 53,794,310 |
| 2024-08-26 | 8.65 | 8.88 | 8.61 | 8.78 | +1.5% | 82,910 | 72,793,254 |
| 2024-08-23 | 8.56 | 8.67 | 8.5 | 8.65 | +1.29% | 60,984 | 52,324,104 |
| 2024-08-22 | 8.83 | 8.83 | 8.51 | 8.54 | -3.39% | 94,214 | 81,126,570 |
| 2024-08-21 | 8.8 | 8.85 | 8.7 | 8.84 | +0.23% | 56,767 | 49,953,027 |
| 2024-08-20 | 9.09 | 9.12 | 8.75 | 8.82 | -2.97% | 87,573 | 77,727,301 |
| 2024-08-19 | 8.96 | 9.17 | 8.94 | 9.09 | +1% | 79,686 | 72,542,744 |
| 2024-08-16 | 9.3 | 9.34 | 8.97 | 9 | -3.33% | 101,632 | 92,421,605 |
| 2024-08-15 | 9.3 | 9.46 | 9.23 | 9.31 | -0.53% | 59,284 | 55,308,968 |
| 2024-08-14 | 9.43 | 9.53 | 9.34 | 9.36 | -0.74% | 41,826 | 39,458,213 |
| 2024-08-13 | 9.3 | 9.43 | 9.24 | 9.43 | +0.96% | 34,473 | 32,228,738 |
| 2024-08-12 | 9.44 | 9.48 | 9.31 | 9.34 | -1.37% | 39,297 | 36,865,022 |
| 2024-08-09 | 9.56 | 9.68 | 9.46 | 9.47 | -0.63% | 50,166 | 48,004,548 |
| 2024-08-08 | 9.57 | 9.6 | 9.4 | 9.53 | -0.83% | 47,888 | 45,464,337 |
| 2024-08-07 | 9.62 | 9.66 | 9.53 | 9.61 | -0.1% | 50,431 | 48,405,343 |
| 2024-08-06 | 9.55 | 9.73 | 9.51 | 9.62 | +1.37% | 67,130 | 64,479,583 |
| 2024-08-05 | 9.64 | 9.82 | 9.49 | 9.49 | -2.47% | 80,125 | 77,299,330 |
| 2024-08-02 | 9.77 | 9.88 | 9.71 | 9.73 | -0.82% | 54,823 | 53,744,914 |
| 2024-08-01 | 9.87 | 9.99 | 9.8 | 9.81 | -0.51% | 75,692 | 74,732,435 |
| 2024-07-31 | 9.51 | 9.88 | 9.48 | 9.86 | +3.68% | 123,250 | 120,697,638 |
| 2024-07-30 | 9.36 | 9.58 | 9.33 | 9.51 | +0.96% | 59,963 | 56,829,614 |
| 2024-07-29 | 9.46 | 9.5 | 9.3 | 9.42 | +0.21% | 50,212 | 47,251,627 |
| 2024-07-26 | 9.34 | 9.53 | 9.28 | 9.4 | +1.29% | 65,434 | 61,520,740 |
| 2024-07-25 | 9.24 | 9.4 | 9.19 | 9.28 | 0% | 51,334 | 47,764,041 |
| 2024-07-24 | 9.34 | 9.46 | 9.23 | 9.28 | -0.64% | 60,104 | 55,989,440 |
| 2024-07-23 | 9.52 | 9.6 | 9.33 | 9.34 | -1.89% | 60,407 | 57,282,696 |
| 2024-07-22 | 9.68 | 9.7 | 9.42 | 9.52 | -1.65% | 65,564 | 62,405,811 |
| 2024-07-19 | 9.53 | 9.73 | 9.52 | 9.68 | +1.26% | 51,048 | 49,189,823 |
| 2024-07-18 | 9.65 | 9.65 | 9.42 | 9.56 | -0.73% | 72,288 | 68,754,240 |
| 2024-07-17 | 9.64 | 9.76 | 9.6 | 9.63 | +0.21% | 52,338 | 50,545,956 |
| 2024-07-16 | 9.62 | 9.65 | 9.56 | 9.61 | 0% | 47,154 | 45,293,496 |
| 2024-07-15 | 9.67 | 9.75 | 9.59 | 9.61 | -1.44% | 45,157 | 43,577,321 |
| 2024-07-12 | 9.76 | 9.93 | 9.68 | 9.75 | -1.02% | 66,441 | 65,065,875 |
| 2024-07-11 | 9.85 | 9.9 | 9.71 | 9.85 | +1.97% | 72,990 | 71,660,866 |
| 2024-07-10 | 9.8 | 9.87 | 9.64 | 9.66 | -1.53% | 49,555 | 48,293,103 |
| 2024-07-09 | 9.61 | 9.87 | 9.54 | 9.81 | +1.34% | 60,548 | 58,897,705 |
| 2024-07-08 | 9.95 | 9.98 | 9.65 | 9.68 | -3.3% | 62,256 | 60,680,138 |
| 2024-07-05 | 9.98 | 10.06 | 9.87 | 10.01 | +0.2% | 45,512 | 45,339,921 |
| 2024-07-04 | 10.21 | 10.3 | 9.94 | 9.99 | -2.44% | 61,178 | 61,603,159 |
| 2024-07-03 | 10.38 | 10.43 | 10.23 | 10.24 | -1.35% | 34,646 | 35,718,314 |
| 2024-07-02 | 10.5 | 10.57 | 10.35 | 10.38 | -1.05% | 55,705 | 58,162,817 |
| 2024-07-01 | 10.4 | 10.53 | 10.32 | 10.49 | +1.16% | 54,953 | 57,343,445 |
| 2024-06-28 | 10.16 | 10.5 | 10.16 | 10.37 | +1.87% | 75,081 | 78,128,351 |
| 2024-06-27 | 10.47 | 10.53 | 10.16 | 10.18 | -2.77% | 61,938 | 64,076,993 |
| 2024-06-26 | 10.37 | 10.52 | 10.16 | 10.47 | +1.06% | 89,519 | 92,301,719 |
| 2024-06-25 | 10.35 | 10.48 | 10.26 | 10.36 | +0.19% | 54,517 | 56,631,293 |
| 2024-06-24 | 10.74 | 10.74 | 10.32 | 10.34 | -2.91% | 76,286 | 79,856,777 |
| 2024-06-21 | 10.5 | 10.74 | 10.43 | 10.65 | +1.24% | 75,330 | 80,135,958 |
| 2024-06-20 | 11.03 | 11.07 | 10.4 | 10.52 | -5.14% | 161,606 | 172,116,250 |
| 2024-06-19 | 11.28 | 11.34 | 11.07 | 11.09 | -2.2% | 55,550 | 62,056,323 |
| 2024-06-18 | 11.05 | 11.36 | 10.94 | 11.34 | +3.09% | 90,207 | 100,925,399 |
| 2024-06-17 | 11.27 | 11.36 | 10.98 | 11 | -2.48% | 81,178 | 90,439,761 |
| 2024-06-14 | 11.3 | 11.33 | 11.16 | 11.28 | -0.09% | 53,183 | 59,822,591 |
| 2024-06-13 | 11.56 | 11.59 | 11.27 | 11.29 | -2.25% | 54,540 | 62,123,420 |
| 2024-06-12 | 11.4 | 11.6 | 11.31 | 11.55 | +1.32% | 65,495 | 75,100,518 |
| 2024-06-11 | 11.38 | 11.5 | 11.13 | 11.4 | +0.35% | 87,405 | 98,886,379 |
| 2024-06-07 | 11.28 | 11.42 | 11.25 | 11.36 | +0.98% | 52,956 | 60,072,797 |
| 2024-06-06 | 11.6 | 11.69 | 11.18 | 11.25 | -2.93% | 93,373 | 106,264,338 |
| 2024-06-05 | 11.78 | 11.78 | 11.59 | 11.59 | -0.52% | 80,152 | 93,646,328 |
| 2024-06-04 | 11.32 | 11.66 | 11.32 | 11.65 | +2.28% | 85,752 | 98,878,605 |
| 2024-06-03 | 11.64 | 11.68 | 11.28 | 11.39 | -1.89% | 103,647 | 118,329,163 |
| 2024-05-31 | 11.48 | 11.66 | 11.48 | 11.61 | +0.61% | 56,832 | 65,928,494 |
| 2024-05-30 | 11.68 | 11.87 | 11.47 | 11.54 | -1.54% | 96,654 | 112,440,507 |
| 2024-05-29 | 11.7 | 11.9 | 11.61 | 11.72 | +0.34% | 93,583 | 110,256,951 |
| 2024-05-28 | 11.71 | 11.8 | 11.59 | 11.68 | -0.76% | 73,671 | 86,169,240 |
| 2024-05-27 | 11.63 | 11.77 | 11.48 | 11.77 | +2.26% | 87,318 | 101,691,739 |
| 2024-05-24 | 11.59 | 11.74 | 11.47 | 11.51 | -1.2% | 77,930 | 90,383,511 |
| 2024-05-23 | 12 | 12.02 | 11.59 | 11.65 | -3.16% | 100,429 | 117,910,532 |
| 2024-05-22 | 12.01 | 12.21 | 11.98 | 12.03 | +0.17% | 79,833 | 96,540,630 |
| 2024-05-21 | 12.28 | 12.33 | 11.92 | 12.01 | -2.36% | 104,998 | 127,054,031 |
| 2024-05-20 | 12.4 | 12.44 | 12.25 | 12.3 | -1.13% | 83,407 | 102,739,750 |
| 2024-05-17 | 12.35 | 12.46 | 12.13 | 12.44 | +1.3% | 90,089 | 110,583,830 |
| 2024-05-16 | 12.36 | 12.53 | 12.24 | 12.28 | +0.08% | 95,146 | 117,839,183 |
| 2024-05-15 | 12.58 | 12.65 | 12.27 | 12.27 | -3% | 153,429 | 190,021,120 |
| 2024-05-14 | 12.6 | 12.86 | 12.56 | 12.65 | -0.24% | 114,431 | 145,684,231 |
| 2024-05-13 | 12.55 | 12.79 | 12.43 | 12.68 | +0.32% | 143,505 | 181,221,460 |
| 2024-05-10 | 12.91 | 13.09 | 12.57 | 12.64 | -2.17% | 174,878 | 223,539,772 |
| 2024-05-09 | 12.75 | 13.03 | 12.75 | 12.92 | +0.7% | 163,798 | 211,498,802 |
| 2024-05-08 | 12.8 | 13.25 | 12.55 | 12.83 | -0.39% | 266,175 | 344,998,888 |
| 2024-05-07 | 12.5 | 13.16 | 12.26 | 12.88 | +2.14% | 314,108 | 402,829,964 |
| 2024-05-06 | 12.2 | 12.9 | 12.2 | 12.61 | +4.21% | 221,743 | 278,751,151 |
| 2024-04-30 | 12.61 | 12.61 | 12.1 | 12.1 | -3.35% | 161,011 | 197,241,763 |
| 2024-04-29 | 12.4 | 12.57 | 12.19 | 12.52 | +0.97% | 157,548 | 195,806,645 |
| 2024-04-26 | 12.1 | 12.45 | 12.1 | 12.4 | +1.56% | 140,367 | 172,418,452 |
| 2024-04-25 | 12.58 | 12.6 | 12.18 | 12.21 | -2.01% | 163,405 | 200,860,086 |
| 2024-04-24 | 12.28 | 12.47 | 12.23 | 12.46 | +1.71% | 139,414 | 172,063,974 |
| 2024-04-23 | 12.37 | 12.49 | 12.16 | 12.25 | -1.61% | 144,597 | 178,114,947 |
| 2024-04-22 | 12.85 | 12.92 | 12.36 | 12.45 | -3.49% | 224,387 | 283,802,193 |
| 2024-04-19 | 12.81 | 13.48 | 12.77 | 12.9 | -0.54% | 308,095 | 403,307,637 |
| 2024-04-18 | 12.7 | 13.22 | 12.55 | 12.97 | +0.54% | 374,740 | 483,879,887 |
| 2024-04-17 | 11.88 | 13.09 | 11.77 | 12.9 | +7.5% | 414,096 | 513,188,842 |
| 2024-04-16 | 11.86 | 12.25 | 11.71 | 12 | +1.35% | 342,420 | 411,423,271 |
| 2024-04-15 | 11.2 | 11.91 | 11.11 | 11.84 | +6% | 241,719 | 282,678,615 |
| 2024-04-12 | 11.41 | 11.5 | 11.15 | 11.17 | -2.62% | 78,306 | 88,497,169 |
| 2024-04-11 | 10.93 | 11.61 | 10.92 | 11.47 | +3.15% | 111,544 | 126,691,785 |
| 2024-04-10 | 11.33 | 11.35 | 10.94 | 11.12 | -1.68% | 84,126 | 93,427,376 |
| 2024-04-09 | 11.36 | 11.51 | 11.2 | 11.31 | -0.44% | 81,796 | 92,358,204 |
| 2024-04-08 | 11.64 | 11.75 | 11.25 | 11.36 | -3.65% | 138,393 | 158,392,973 |
| 2024-04-03 | 11.68 | 11.88 | 11.65 | 11.79 | +0.08% | 78,853 | 92,481,609 |
| 2024-04-02 | 11.73 | 11.81 | 11.6 | 11.78 | +0.94% | 141,745 | 166,270,050 |
| 2024-04-01 | 11.09 | 11.83 | 11.09 | 11.67 | +7.26% | 193,786 | 222,656,191 |
| 2024-03-29 | 10.92 | 11 | 10.74 | 10.88 | -0.37% | 83,147 | 90,054,210 |
| 2024-03-28 | 10.65 | 11.13 | 10.64 | 10.92 | +1.96% | 91,989 | 100,455,633 |
| 2024-03-27 | 11.2 | 11.27 | 10.7 | 10.71 | -4.2% | 95,986 | 104,959,377 |
| 2024-03-26 | 11.2 | 11.22 | 10.99 | 11.18 | +0.54% | 61,786 | 68,718,434 |
| 2024-03-25 | 11.19 | 11.49 | 11.1 | 11.12 | -1.85% | 90,553 | 102,315,497 |
| 2024-03-22 | 11.55 | 11.58 | 11.19 | 11.33 | -1.9% | 89,689 | 101,785,199 |
| 2024-03-21 | 11.7 | 11.74 | 11.43 | 11.55 | -1.11% | 84,970 | 98,147,355 |
| 2024-03-20 | 11.76 | 11.76 | 11.52 | 11.68 | -0.17% | 92,883 | 107,852,385 |
| 2024-03-19 | 12.04 | 12.04 | 11.65 | 11.7 | -2.74% | 112,621 | 132,795,937 |
| 2024-03-18 | 11.93 | 12.04 | 11.65 | 12.03 | +3.08% | 141,170 | 167,925,846 |
| 2024-03-15 | 11.4 | 11.67 | 11.33 | 11.67 | +2.19% | 103,708 | 119,597,543 |
| 2024-03-14 | 11.3 | 11.51 | 11.26 | 11.42 | +0.62% | 105,198 | 119,919,972 |
| 2024-03-13 | 11.38 | 11.45 | 11.23 | 11.35 | -0.26% | 86,686 | 98,393,765 |
| 2024-03-12 | 11.46 | 11.47 | 11.2 | 11.38 | -0.52% | 106,123 | 120,292,379 |
| 2024-03-11 | 11.53 | 11.69 | 11.33 | 11.44 | -0.61% | 98,714 | 112,731,412 |
| 2024-03-08 | 11.47 | 11.63 | 11.35 | 11.51 | -0.35% | 91,560 | 104,895,364 |
| 2024-03-07 | 11.37 | 11.7 | 11.36 | 11.55 | +0.79% | 149,146 | 172,721,914 |
| 2024-03-06 | 11.3 | 11.65 | 11.28 | 11.46 | +0.88% | 139,376 | 160,098,599 |
| 2024-03-05 | 11.09 | 11.49 | 11.09 | 11.36 | +1.07% | 156,351 | 176,757,284 |
| 2024-03-04 | 11.21 | 11.28 | 11 | 11.24 | +0.09% | 95,861 | 106,643,755 |
| 2024-03-01 | 11.2 | 11.36 | 11.08 | 11.23 | +0.27% | 107,872 | 121,010,096 |
| 2024-02-29 | 10.78 | 11.22 | 10.76 | 11.2 | +4.19% | 128,563 | 142,415,505 |
| 2024-02-28 | 11.2 | 11.43 | 10.73 | 10.75 | -4.02% | 165,552 | 184,678,611 |
| 2024-02-27 | 10.92 | 11.2 | 10.87 | 11.2 | +1.82% | 109,253 | 120,684,275 |
| 2024-02-26 | 11.08 | 11.2 | 10.95 | 11 | -0.63% | 124,963 | 138,057,876 |
| 2024-02-23 | 10.9 | 11.11 | 10.77 | 11.07 | +1.65% | 120,171 | 131,836,333 |
| 2024-02-22 | 10.62 | 10.9 | 10.6 | 10.89 | +1.78% | 113,766 | 122,895,713 |
| 2024-02-21 | 10.42 | 11.05 | 10.38 | 10.7 | +1.61% | 160,497 | 173,285,086 |
| 2024-02-20 | 10.31 | 10.59 | 10.09 | 10.53 | +0.77% | 131,687 | 136,655,019 |
| 2024-02-19 | 10.32 | 10.59 | 10.29 | 10.45 | +1.85% | 144,229 | 150,531,282 |
| 2024-02-08 | 10.05 | 10.68 | 10.05 | 10.26 | +2.4% | 189,559 | 196,798,920 |
| 2024-02-07 | 9.37 | 10.18 | 9.35 | 10.02 | +6.6% | 234,630 | 232,439,038 |
| 2024-02-06 | 8.9 | 9.74 | 8.51 | 9.4 | +1.51% | 224,504 | 204,034,897 |
| 2024-02-05 | 10.23 | 10.25 | 9.26 | 9.26 | -10.01% | 237,196 | 224,223,250 |
| 2024-02-02 | 11 | 11.17 | 10 | 10.29 | -7.38% | 286,544 | 303,083,751 |
| 2024-02-01 | 10.87 | 11.76 | 10.66 | 11.11 | +2.3% | 301,186 | 337,028,095 |
| 2024-01-31 | 11.3 | 11.42 | 10.8 | 10.86 | -3.55% | 180,911 | 200,063,985 |
| 2024-01-30 | 11.25 | 11.64 | 11.25 | 11.26 | -1.83% | 213,323 | 243,697,726 |
| 2024-01-29 | 11.46 | 11.96 | 11.38 | 11.47 | +0.53% | 349,864 | 407,802,890 |
| 2024-01-26 | 11.3 | 11.78 | 11.3 | 11.41 | +1.69% | 362,218 | 416,011,516 |
| 2024-01-25 | 10.17 | 11.22 | 10.1 | 11.22 | +10% | 269,674 | 292,733,017 |
| 2024-01-24 | 9.84 | 10.22 | 9.7 | 10.2 | +4.08% | 112,232 | 111,962,119 |
| 2024-01-23 | 9.42 | 10 | 9.33 | 9.8 | +2.94% | 87,503 | 84,680,646 |
| 2024-01-22 | 10.02 | 10.1 | 9.4 | 9.52 | -4.9% | 92,070 | 90,081,636 |
| 2024-01-19 | 10.2 | 10.38 | 9.99 | 10.01 | -2.82% | 71,452 | 72,201,306 |
| 2024-01-18 | 10.37 | 10.37 | 10.03 | 10.3 | -0.96% | 76,378 | 77,743,241 |
| 2024-01-17 | 10.52 | 10.73 | 10.38 | 10.4 | -1.7% | 61,407 | 64,964,537 |
| 2024-01-16 | 10.82 | 10.82 | 10.45 | 10.58 | -2.58% | 76,736 | 81,354,703 |
| 2024-01-15 | 10.55 | 10.88 | 10.38 | 10.86 | +2.84% | 104,798 | 112,415,721 |
| 2024-01-12 | 10.57 | 10.77 | 10.54 | 10.56 | -0.09% | 61,647 | 65,643,419 |
| 2024-01-11 | 10.56 | 10.63 | 10.42 | 10.57 | -0.09% | 69,529 | 73,186,139 |
| 2024-01-10 | 10.74 | 10.78 | 10.54 | 10.58 | -1.95% | 55,926 | 59,525,386 |
| 2024-01-09 | 10.58 | 10.93 | 10.58 | 10.79 | +1.03% | 72,929 | 78,579,373 |
| 2024-01-08 | 11.16 | 11.16 | 10.67 | 10.68 | -3.96% | 101,196 | 109,820,882 |
| 2024-01-05 | 11.2 | 11.53 | 11.03 | 11.12 | -0.89% | 159,479 | 180,372,298 |
| 2024-01-04 | 11.25 | 11.3 | 11.14 | 11.22 | -0.71% | 67,427 | 75,503,166 |
| 2024-01-03 | 11.25 | 11.33 | 11.15 | 11.3 | +0.44% | 90,462 | 101,711,930 |
| 2024-01-02 | 11.21 | 11.43 | 11.17 | 11.25 | +0.27% | 100,914 | 113,932,075 |
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：