股票概览
10.98
-3.17%
-0.36
11.4
开盘价
11.6
最高价
10.98
最低价
199,811
成交量
数据更新至: 2024-12-31
技术指标
11.30
MA5 (5日均线)
11.73
MA10 (10日均线)
12.38
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 | 11.4 | 11.6 | 10.98 | 10.98 | -3.17% | 199,811 | 222,507,318 |
| 2024-12-30 | 11.31 | 11.45 | 11.03 | 11.34 | -0.26% | 147,477 | 166,724,501 |
| 2024-12-27 | 11.4 | 11.63 | 11.27 | 11.37 | +0.26% | 179,804 | 205,980,418 |
| 2024-12-26 | 11.46 | 11.54 | 11.3 | 11.34 | -0.96% | 184,630 | 210,830,714 |
| 2024-12-25 | 11.91 | 12 | 11.2 | 11.45 | -3.54% | 262,668 | 300,589,216 |
| 2024-12-24 | 11.84 | 11.97 | 11.65 | 11.87 | +0.17% | 145,081 | 171,367,773 |
| 2024-12-23 | 12.51 | 12.55 | 11.8 | 11.85 | -5.28% | 293,473 | 352,479,341 |
| 2024-12-20 | 12.31 | 12.76 | 12.22 | 12.51 | +1.38% | 200,470 | 251,490,766 |
| 2024-12-19 | 12.13 | 12.39 | 11.97 | 12.34 | +0.57% | 156,006 | 191,378,736 |
| 2024-12-18 | 12.13 | 12.84 | 11.93 | 12.27 | +1.4% | 267,640 | 331,908,021 |
| 2024-12-17 | 12.53 | 12.59 | 12 | 12.1 | -3.97% | 271,745 | 331,966,289 |
| 2024-12-16 | 12.72 | 12.96 | 12.5 | 12.6 | -0.94% | 195,630 | 248,258,780 |
| 2024-12-13 | 13.19 | 13.19 | 12.69 | 12.72 | -3.78% | 276,628 | 355,751,303 |
| 2024-12-12 | 12.99 | 13.22 | 12.9 | 13.22 | +1.69% | 260,375 | 340,712,496 |
| 2024-12-11 | 12.92 | 13.1 | 12.84 | 13 | +0.7% | 204,196 | 264,434,020 |
| 2024-12-10 | 13.45 | 13.45 | 12.9 | 12.91 | -1% | 333,027 | 436,636,411 |
| 2024-12-09 | 13.64 | 13.72 | 12.84 | 13.04 | -4.12% | 426,335 | 559,130,876 |
| 2024-12-06 | 13.64 | 14 | 13.31 | 13.6 | -0.73% | 315,990 | 430,520,144 |
| 2024-12-05 | 13.3 | 13.81 | 13.13 | 13.7 | +2.54% | 285,961 | 388,637,610 |
| 2024-12-04 | 13.88 | 14.11 | 13.25 | 13.36 | -4.23% | 412,720 | 557,975,884 |
| 2024-12-03 | 14.05 | 14.42 | 13.7 | 13.95 | -0.29% | 441,642 | 617,450,286 |
| 2024-12-02 | 14.1 | 14.25 | 13.89 | 13.99 | -1.27% | 432,448 | 606,807,937 |
| 2024-11-29 | 13.41 | 14.5 | 13.3 | 14.17 | +7.02% | 678,387 | 948,929,728 |
| 2024-11-28 | 13.69 | 14.03 | 13.21 | 13.24 | -4.47% | 652,205 | 885,573,521 |
| 2024-11-27 | 12.6 | 13.86 | 12.22 | 13.86 | +10% | 874,913 | 1,176,616,914 |
| 2024-11-26 | 13.23 | 13.35 | 12.55 | 12.6 | -3.74% | 369,505 | 472,124,375 |
| 2024-11-25 | 14.08 | 14.3 | 12.52 | 13.09 | -3.32% | 653,768 | 855,219,354 |
| 2024-11-22 | 14 | 14.8 | 13.45 | 13.54 | -4.65% | 900,623 | 1,268,096,690 |
| 2024-11-21 | 14 | 14.89 | 13.9 | 14.2 | +4.87% | 1,473,016 | 2,156,554,257 |
| 2024-11-20 | 12.38 | 13.54 | 12.26 | 13.54 | +9.99% | 298,395 | 392,926,050 |
| 2024-11-19 | 12 | 12.32 | 11.83 | 12.31 | +2.93% | 341,214 | 411,633,149 |
| 2024-11-18 | 13.01 | 13.07 | 11.81 | 11.96 | -8.49% | 522,230 | 641,287,989 |
| 2024-11-15 | 13.3 | 13.65 | 13.03 | 13.07 | -3.19% | 338,644 | 453,411,559 |
| 2024-11-14 | 13.91 | 14.06 | 13.4 | 13.5 | -2.88% | 390,721 | 535,521,042 |
| 2024-11-13 | 14.83 | 14.93 | 13.76 | 13.9 | -8.01% | 716,505 | 1,020,276,811 |
| 2024-11-12 | 15 | 15.98 | 14.72 | 15.11 | +1.07% | 853,563 | 1,309,495,868 |
| 2024-11-11 | 14.22 | 15.49 | 14.09 | 14.95 | +5.13% | 975,726 | 1,447,655,920 |
| 2024-11-08 | 14.14 | 14.59 | 13.87 | 14.22 | +2.01% | 756,928 | 1,075,807,441 |
| 2024-11-07 | 13.47 | 13.98 | 13.28 | 13.94 | +2.5% | 503,983 | 687,520,926 |
| 2024-11-06 | 13.88 | 14.2 | 13.3 | 13.6 | -2.09% | 633,930 | 871,487,336 |
| 2024-11-05 | 13.46 | 14.06 | 13.4 | 13.89 | +3.43% | 688,960 | 954,106,962 |
| 2024-11-04 | 13.21 | 13.6 | 13.18 | 13.43 | -0.67% | 472,570 | 630,718,623 |
| 2024-11-01 | 14.5 | 14.59 | 13.3 | 13.52 | -7.65% | 940,460 | 1,294,632,098 |
| 2024-10-31 | 14.7 | 15.43 | 14.43 | 14.64 | -2.4% | 968,105 | 1,438,488,919 |
| 2024-10-30 | 14.9 | 15.58 | 14.59 | 15 | +1.35% | 1,055,762 | 1,593,896,372 |
| 2024-10-29 | 14.89 | 15.7 | 14.7 | 14.8 | 0% | 1,100,535 | 1,679,838,363 |
| 2024-10-28 | 15.6 | 16.27 | 14.41 | 14.8 | -7.38% | 1,291,501 | 1,914,643,671 |
| 2024-10-25 | 16.45 | 16.65 | 15.4 | 15.98 | -0.19% | 959,613 | 1,516,287,944 |
| 2024-10-24 | 16.72 | 17.35 | 15.7 | 16.01 | -4.25% | 1,383,731 | 2,258,463,788 |
| 2024-10-23 | 15.21 | 16.72 | 14.9 | 16.72 | +10% | 1,241,614 | 2,024,403,101 |
| 2024-10-22 | 14.3 | 15.71 | 13.96 | 15.2 | +5.34% | 1,081,061 | 1,611,406,123 |
| 2024-10-21 | 13.53 | 14.43 | 13.43 | 14.43 | +9.98% | 1,068,958 | 1,519,035,085 |
| 2024-10-18 | 11.91 | 13.12 | 11.91 | 13.12 | +9.97% | 744,935 | 948,536,049 |
| 2024-10-17 | 11.9 | 12.71 | 11.74 | 11.93 | +2.14% | 877,917 | 1,068,550,406 |
| 2024-10-16 | 10.55 | 11.78 | 10.55 | 11.68 | +9.06% | 806,901 | 917,887,435 |
| 2024-10-15 | 10.77 | 11.46 | 10.55 | 10.71 | +0.37% | 697,662 | 771,211,856 |
| 2024-10-14 | 10.06 | 10.67 | 9.87 | 10.67 | +10% | 559,942 | 579,017,005 |
| 2024-10-11 | 9.85 | 10.26 | 9.43 | 9.7 | -3.19% | 583,268 | 573,493,107 |
| 2024-10-10 | 11.28 | 11.38 | 10 | 10.02 | -9.24% | 949,224 | 1,003,606,576 |
| 2024-10-09 | 11 | 11.3 | 10.27 | 11.04 | +7.5% | 1,138,428 | 1,267,018,410 |
| 2024-10-08 | 10.27 | 10.27 | 9.76 | 10.27 | +9.96% | 500,967 | 510,901,116 |
| 2024-09-30 | 8.99 | 9.34 | 8.71 | 9.34 | +10.01% | 506,640 | 460,650,990 |
| 2024-09-27 | 8.2 | 8.73 | 8.07 | 8.49 | +6.93% | 364,204 | 305,795,908 |
| 2024-09-26 | 7.81 | 7.96 | 7.74 | 7.94 | +1.79% | 205,594 | 161,651,689 |
| 2024-09-25 | 7.73 | 8.03 | 7.66 | 7.8 | +2.09% | 256,950 | 202,177,731 |
| 2024-09-24 | 7.54 | 7.7 | 7.38 | 7.64 | +2.14% | 203,302 | 153,836,180 |
| 2024-09-23 | 7.62 | 7.71 | 7.35 | 7.48 | -1.32% | 200,747 | 149,893,502 |
| 2024-09-20 | 7.24 | 7.85 | 7.23 | 7.58 | +4.7% | 432,485 | 327,173,166 |
| 2024-09-19 | 6.89 | 7.25 | 6.86 | 7.24 | +5.85% | 199,934 | 141,495,900 |
| 2024-09-18 | 6.97 | 6.97 | 6.71 | 6.84 | -1.87% | 116,315 | 79,488,995 |
| 2024-09-13 | 7.04 | 7.14 | 6.92 | 6.97 | -0.99% | 142,620 | 100,292,304 |
| 2024-09-12 | 6.93 | 7.08 | 6.92 | 7.04 | +1.29% | 140,358 | 98,557,540 |
| 2024-09-11 | 6.83 | 7.03 | 6.79 | 6.95 | +1.76% | 145,424 | 100,508,655 |
| 2024-09-10 | 6.81 | 6.87 | 6.6 | 6.83 | +0.44% | 142,023 | 95,945,748 |
| 2024-09-09 | 6.68 | 7.05 | 6.6 | 6.8 | +1.64% | 163,290 | 111,379,311 |
| 2024-09-06 | 6.81 | 6.88 | 6.68 | 6.69 | -1.91% | 66,006 | 44,547,965 |
| 2024-09-05 | 6.67 | 6.84 | 6.67 | 6.82 | +2.1% | 92,653 | 62,857,740 |
| 2024-09-04 | 6.67 | 6.73 | 6.62 | 6.68 | 0% | 65,832 | 43,956,667 |
| 2024-09-03 | 6.73 | 6.79 | 6.64 | 6.68 | -0.45% | 99,797 | 66,877,163 |
| 2024-09-02 | 6.92 | 6.94 | 6.67 | 6.71 | -2.61% | 94,698 | 64,577,478 |
| 2024-08-30 | 6.81 | 7.04 | 6.79 | 6.89 | +1.17% | 165,455 | 114,744,777 |
| 2024-08-29 | 6.5 | 6.94 | 6.45 | 6.81 | +4.13% | 159,327 | 107,915,789 |
| 2024-08-28 | 6.46 | 6.61 | 6.34 | 6.54 | +1.4% | 81,128 | 52,872,001 |
| 2024-08-27 | 6.59 | 6.6 | 6.41 | 6.45 | -1.98% | 76,092 | 49,259,520 |
| 2024-08-26 | 6.47 | 6.63 | 6.42 | 6.58 | +2.02% | 76,725 | 50,317,271 |
| 2024-08-23 | 6.46 | 6.51 | 6.37 | 6.45 | +0.31% | 67,616 | 43,544,583 |
| 2024-08-22 | 6.6 | 6.66 | 6.4 | 6.43 | -2.28% | 92,283 | 60,044,091 |
| 2024-08-21 | 6.75 | 6.77 | 6.58 | 6.58 | -1.64% | 68,003 | 45,221,658 |
| 2024-08-20 | 6.8 | 6.83 | 6.55 | 6.69 | -1.62% | 118,822 | 79,359,678 |
| 2024-08-19 | 6.82 | 6.95 | 6.8 | 6.8 | -0.73% | 102,487 | 70,364,267 |
| 2024-08-16 | 6.92 | 7.05 | 6.82 | 6.85 | -1.15% | 91,116 | 62,917,489 |
| 2024-08-15 | 6.78 | 7.06 | 6.7 | 6.93 | +1.91% | 127,796 | 88,562,188 |
| 2024-08-14 | 6.91 | 6.95 | 6.79 | 6.8 | -1.88% | 91,856 | 62,800,471 |
| 2024-08-13 | 6.87 | 6.96 | 6.78 | 6.93 | +1.02% | 90,594 | 62,349,289 |
| 2024-08-12 | 7.14 | 7.14 | 6.81 | 6.86 | -3.24% | 154,328 | 106,509,013 |
| 2024-08-09 | 7.31 | 7.38 | 7.07 | 7.09 | -2.34% | 107,143 | 76,974,249 |
| 2024-08-08 | 7.17 | 7.32 | 7.13 | 7.26 | +1.4% | 127,186 | 92,079,037 |
| 2024-08-07 | 7.38 | 7.39 | 7.14 | 7.16 | -3.5% | 170,293 | 123,155,095 |
| 2024-08-06 | 7.35 | 7.44 | 7.19 | 7.42 | +2.91% | 207,559 | 151,754,242 |
| 2024-08-05 | 7.35 | 7.74 | 7.2 | 7.21 | -4.12% | 307,296 | 229,792,124 |
| 2024-08-02 | 7.36 | 7.69 | 7.31 | 7.52 | +2.17% | 360,731 | 272,128,392 |
| 2024-08-01 | 7.25 | 7.57 | 7.23 | 7.36 | +0.82% | 255,914 | 189,765,653 |
| 2024-07-31 | 6.96 | 7.42 | 6.93 | 7.3 | +3.69% | 345,200 | 249,238,969 |
| 2024-07-30 | 7.02 | 7.2 | 6.98 | 7.04 | -0.98% | 211,279 | 149,344,440 |
| 2024-07-29 | 7.08 | 7.25 | 6.91 | 7.11 | +0.42% | 222,786 | 157,489,601 |
| 2024-07-26 | 7.07 | 7.36 | 7.04 | 7.08 | -0.84% | 273,341 | 194,812,949 |
| 2024-07-25 | 7.14 | 7.27 | 6.88 | 7.14 | -4.42% | 445,863 | 314,453,930 |
| 2024-07-24 | 7.5 | 7.87 | 7.28 | 7.47 | +0.95% | 780,663 | 592,913,143 |
| 2024-07-23 | 6.79 | 7.4 | 6.73 | 7.4 | +9.96% | 315,697 | 225,074,276 |
| 2024-07-22 | 6.76 | 6.81 | 6.61 | 6.73 | -0.88% | 119,688 | 80,215,494 |
| 2024-07-19 | 6.49 | 7.08 | 6.44 | 6.79 | +4.46% | 233,560 | 159,635,733 |
| 2024-07-18 | 6.5 | 6.55 | 6.24 | 6.5 | -0.15% | 116,389 | 74,719,434 |
| 2024-07-17 | 6.35 | 6.61 | 6.31 | 6.51 | +2.52% | 152,122 | 98,264,001 |
| 2024-07-16 | 6.31 | 6.39 | 6.26 | 6.35 | +0.63% | 81,872 | 51,792,988 |
| 2024-07-15 | 6.6 | 6.6 | 6.3 | 6.31 | -3.66% | 107,949 | 68,810,078 |
| 2024-07-12 | 6.62 | 6.72 | 6.55 | 6.55 | -1.21% | 94,990 | 62,820,099 |
| 2024-07-11 | 6.56 | 6.67 | 6.49 | 6.63 | +3.11% | 131,736 | 86,986,635 |
| 2024-07-10 | 6.45 | 6.64 | 6.39 | 6.43 | -0.62% | 117,514 | 76,447,491 |
| 2024-07-09 | 6.51 | 6.55 | 6.25 | 6.47 | -0.92% | 173,164 | 110,563,110 |
| 2024-07-08 | 6.8 | 6.9 | 6.43 | 6.53 | -6.31% | 221,271 | 146,215,340 |
| 2024-07-05 | 6.75 | 7.03 | 6.61 | 6.97 | +2.5% | 166,728 | 114,403,390 |
| 2024-07-04 | 6.86 | 7.19 | 6.8 | 6.8 | -0.15% | 294,420 | 206,216,821 |
| 2024-07-03 | 6.8 | 6.95 | 6.78 | 6.81 | -0.15% | 94,624 | 64,943,652 |
| 2024-07-02 | 6.73 | 7 | 6.66 | 6.82 | +1.64% | 131,280 | 89,865,470 |
| 2024-07-01 | 6.66 | 6.78 | 6.48 | 6.71 | +0.6% | 93,959 | 62,158,832 |
| 2024-06-28 | 6.73 | 6.9 | 6.66 | 6.67 | -1.33% | 101,813 | 68,920,571 |
| 2024-06-27 | 6.94 | 6.95 | 6.74 | 6.76 | -2.31% | 105,414 | 72,000,795 |
| 2024-06-26 | 6.63 | 6.96 | 6.54 | 6.92 | +4.85% | 123,721 | 83,633,586 |
| 2024-06-25 | 6.68 | 6.76 | 6.52 | 6.6 | -0.9% | 124,967 | 82,800,985 |
| 2024-06-24 | 6.93 | 6.98 | 6.66 | 6.66 | -3.76% | 141,104 | 95,441,005 |
| 2024-06-21 | 6.91 | 6.99 | 6.82 | 6.92 | +0.29% | 93,191 | 64,343,169 |
| 2024-06-20 | 7.07 | 7.15 | 6.89 | 6.9 | -2.82% | 142,261 | 99,380,414 |
| 2024-06-19 | 7.27 | 7.28 | 7.08 | 7.1 | -1.39% | 91,347 | 65,273,380 |
| 2024-06-18 | 7.1 | 7.32 | 7.1 | 7.2 | +1.41% | 132,887 | 95,873,814 |
| 2024-06-17 | 7.2 | 7.2 | 7.07 | 7.1 | -1.66% | 144,399 | 102,778,363 |
| 2024-06-14 | 7.25 | 7.3 | 7.02 | 7.22 | -1.23% | 216,192 | 154,173,802 |
| 2024-06-13 | 7.55 | 7.66 | 7.26 | 7.31 | -3.18% | 208,580 | 153,315,331 |
| 2024-06-12 | 7.66 | 7.79 | 7.55 | 7.55 | -1.56% | 95,903 | 73,458,456 |
| 2024-06-11 | 7.47 | 7.71 | 7.22 | 7.67 | +2.68% | 131,986 | 99,052,909 |
| 2024-06-07 | 7.47 | 7.62 | 7.26 | 7.47 | +3.03% | 133,071 | 98,892,017 |
| 2024-06-06 | 7.72 | 7.85 | 7.18 | 7.25 | -5.84% | 218,401 | 161,838,709 |
| 2024-06-05 | 7.84 | 7.92 | 7.7 | 7.7 | -2.41% | 110,270 | 85,860,134 |
| 2024-06-04 | 7.87 | 7.95 | 7.76 | 7.89 | -0.63% | 115,605 | 90,504,933 |
| 2024-06-03 | 8.3 | 8.37 | 7.89 | 7.94 | -5.36% | 226,665 | 182,457,903 |
| 2024-05-31 | 8 | 8.56 | 8 | 8.39 | +4.88% | 234,714 | 196,614,346 |
| 2024-05-30 | 8.09 | 8.11 | 7.74 | 8 | -1.72% | 155,083 | 123,135,887 |
| 2024-05-29 | 8.47 | 8.47 | 8 | 8.14 | -3.78% | 246,400 | 201,289,118 |
| 2024-05-28 | 8.55 | 8.67 | 8.42 | 8.46 | -3.09% | 166,806 | 142,101,588 |
| 2024-05-27 | 8.85 | 8.86 | 8.36 | 8.73 | -1.58% | 305,243 | 262,435,999 |
| 2024-05-24 | 8.15 | 8.87 | 8.04 | 8.87 | +10.05% | 312,797 | 267,007,076 |
| 2024-05-23 | 8.5 | 8.5 | 8.06 | 8.06 | -5.51% | 155,803 | 127,941,585 |
| 2024-05-22 | 8.33 | 8.66 | 8.24 | 8.53 | +3.52% | 178,618 | 150,809,543 |
| 2024-05-21 | 8.42 | 8.45 | 8.21 | 8.24 | -1.55% | 83,714 | 69,429,381 |
| 2024-05-20 | 8.33 | 8.52 | 8.23 | 8.37 | +0.72% | 113,062 | 94,828,167 |
| 2024-05-17 | 8.2 | 8.32 | 8.14 | 8.31 | +1.71% | 102,001 | 83,998,520 |
| 2024-05-16 | 8.17 | 8.33 | 8.15 | 8.17 | +0.25% | 92,770 | 76,398,202 |
| 2024-05-15 | 8.23 | 8.33 | 8.09 | 8.15 | -1.09% | 94,648 | 77,860,277 |
| 2024-05-14 | 8.23 | 8.36 | 8.13 | 8.24 | +0.86% | 99,789 | 82,183,063 |
| 2024-05-13 | 8.47 | 8.47 | 8.07 | 8.17 | -3.54% | 123,723 | 101,604,089 |
| 2024-05-10 | 8.74 | 8.77 | 8.37 | 8.47 | -2.64% | 111,833 | 95,321,436 |
| 2024-05-09 | 8.72 | 8.86 | 8.65 | 8.7 | +0.58% | 83,289 | 72,760,169 |
| 2024-05-08 | 9 | 9 | 8.62 | 8.65 | -3.46% | 118,164 | 103,361,516 |
| 2024-05-07 | 9.18 | 9.18 | 8.92 | 8.96 | -1.54% | 105,231 | 94,889,362 |
| 2024-05-06 | 9.08 | 9.33 | 9.07 | 9.1 | +1.11% | 121,918 | 112,009,067 |
| 2024-04-30 | 9.12 | 9.14 | 8.86 | 9 | -1.32% | 105,537 | 94,894,160 |
| 2024-04-29 | 8.68 | 9.15 | 8.68 | 9.12 | +6.29% | 163,015 | 146,696,851 |
| 2024-04-26 | 8.38 | 8.68 | 8.26 | 8.58 | +3.25% | 132,123 | 112,238,176 |
| 2024-04-25 | 8.41 | 8.44 | 8.25 | 8.31 | -0.6% | 94,739 | 79,030,034 |
| 2024-04-24 | 8.22 | 8.38 | 8.2 | 8.36 | +1.33% | 89,256 | 74,278,659 |
| 2024-04-23 | 8.17 | 8.35 | 8.08 | 8.25 | +1.98% | 115,700 | 95,305,323 |
| 2024-04-22 | 8.1 | 8.16 | 7.78 | 8.09 | +0.62% | 108,495 | 87,167,357 |
| 2024-04-19 | 8.18 | 8.22 | 7.96 | 8.04 | -1.95% | 120,011 | 96,734,293 |
| 2024-04-18 | 8.23 | 8.43 | 8.11 | 8.2 | -1.8% | 141,018 | 116,747,840 |
| 2024-04-17 | 8 | 8.36 | 7.97 | 8.35 | +6.64% | 173,481 | 141,733,088 |
| 2024-04-16 | 8.4 | 8.49 | 7.8 | 7.83 | -6.23% | 231,413 | 184,650,253 |
| 2024-04-15 | 8.65 | 8.87 | 8.18 | 8.35 | -6.91% | 289,975 | 245,484,858 |
| 2024-04-12 | 9.11 | 9.22 | 8.95 | 8.97 | -1.54% | 90,564 | 81,885,675 |
| 2024-04-11 | 9.13 | 9.25 | 9.06 | 9.11 | -0.55% | 91,026 | 83,280,352 |
| 2024-04-10 | 9.39 | 9.39 | 9.05 | 9.16 | -2.55% | 108,027 | 98,786,605 |
| 2024-04-09 | 9.2 | 9.42 | 9.1 | 9.4 | +2.29% | 109,475 | 101,372,279 |
| 2024-04-08 | 9.38 | 9.43 | 9.02 | 9.19 | -2.55% | 132,035 | 121,861,294 |
| 2024-04-03 | 9.82 | 9.83 | 9.39 | 9.43 | -3.78% | 191,521 | 182,859,916 |
| 2024-04-02 | 10.12 | 10.18 | 9.75 | 9.8 | -3.73% | 200,660 | 198,767,010 |
| 2024-04-01 | 10.02 | 10.21 | 10 | 10.18 | +1.09% | 167,517 | 169,234,549 |
| 2024-03-29 | 9.97 | 10.17 | 9.75 | 10.07 | +1.72% | 132,070 | 131,967,701 |
| 2024-03-28 | 9.6 | 10 | 9.5 | 9.9 | +3.77% | 135,436 | 133,018,113 |
| 2024-03-27 | 10.12 | 10.12 | 9.52 | 9.54 | -5.73% | 190,381 | 185,531,812 |
| 2024-03-26 | 10.29 | 10.4 | 10.01 | 10.12 | -1.46% | 156,411 | 159,195,121 |
| 2024-03-25 | 10.76 | 10.84 | 10.26 | 10.27 | -4.91% | 193,763 | 203,957,256 |
| 2024-03-22 | 10.95 | 10.99 | 10.53 | 10.8 | -1.64% | 199,170 | 213,910,834 |
| 2024-03-21 | 11.15 | 11.3 | 10.92 | 10.98 | -2.05% | 188,039 | 208,597,768 |
| 2024-03-20 | 11.09 | 11.34 | 10.95 | 11.21 | +0.99% | 223,709 | 249,684,073 |
| 2024-03-19 | 11.05 | 11.41 | 11.05 | 11.1 | -0.72% | 273,957 | 307,324,430 |
| 2024-03-18 | 10.65 | 11.25 | 10.65 | 11.18 | +6.48% | 354,273 | 389,638,504 |
| 2024-03-15 | 10.31 | 10.54 | 10.16 | 10.5 | +1.65% | 129,518 | 134,272,764 |
| 2024-03-14 | 10.52 | 10.7 | 10.17 | 10.33 | -2.82% | 216,857 | 226,267,363 |
| 2024-03-13 | 10.3 | 10.89 | 10.29 | 10.63 | +2.41% | 286,842 | 307,001,384 |
| 2024-03-12 | 10.05 | 10.42 | 10 | 10.38 | +2.37% | 233,523 | 238,739,765 |
| 2024-03-11 | 9.68 | 10.15 | 9.63 | 10.14 | +4.32% | 199,629 | 199,734,745 |
| 2024-03-08 | 9.81 | 9.9 | 9.5 | 9.72 | -0.41% | 181,660 | 175,576,752 |
| 2024-03-07 | 10.08 | 10.15 | 9.74 | 9.76 | -3.08% | 145,092 | 143,794,192 |
| 2024-03-06 | 10.1 | 10.2 | 9.91 | 10.07 | -1.18% | 148,648 | 149,582,390 |
| 2024-03-05 | 10.41 | 10.49 | 10.13 | 10.19 | -3.69% | 195,898 | 200,767,436 |
| 2024-03-04 | 10.39 | 10.62 | 10.07 | 10.58 | +1.83% | 255,140 | 264,067,497 |
| 2024-03-01 | 10.34 | 10.56 | 10.23 | 10.39 | +0.48% | 161,845 | 167,524,922 |
| 2024-02-29 | 9.85 | 10.35 | 9.81 | 10.34 | +4.44% | 165,741 | 168,509,285 |
| 2024-02-28 | 10.57 | 10.81 | 9.9 | 9.9 | -6.34% | 250,610 | 259,479,145 |
| 2024-02-27 | 10.28 | 10.58 | 10.24 | 10.57 | +1.63% | 152,515 | 158,881,329 |
| 2024-02-26 | 10.23 | 10.59 | 10.15 | 10.4 | +1.66% | 167,922 | 174,266,678 |
| 2024-02-23 | 10.09 | 10.25 | 9.96 | 10.23 | +1.09% | 161,435 | 163,272,698 |
| 2024-02-22 | 9.72 | 10.13 | 9.62 | 10.12 | +4.65% | 172,064 | 171,627,766 |
| 2024-02-21 | 9.61 | 9.93 | 9.49 | 9.67 | -0.41% | 168,883 | 164,491,191 |
| 2024-02-20 | 9.47 | 9.8 | 9.23 | 9.71 | +2.53% | 186,675 | 179,634,488 |
| 2024-02-19 | 9.35 | 9.55 | 9.21 | 9.47 | +2.27% | 225,085 | 210,630,686 |
| 2024-02-08 | 8.97 | 9.37 | 8.6 | 9.26 | +3.12% | 341,857 | 311,755,570 |
| 2024-02-07 | 8.5 | 9.28 | 8.41 | 8.98 | +6.4% | 411,874 | 370,557,958 |
| 2024-02-06 | 7.89 | 8.64 | 7.67 | 8.44 | +3.69% | 306,385 | 249,237,268 |
| 2024-02-05 | 8.95 | 9.03 | 8.13 | 8.14 | -9.86% | 311,225 | 261,689,604 |
| 2024-02-02 | 9.69 | 9.89 | 8.65 | 9.03 | -6.04% | 277,710 | 255,878,100 |
| 2024-02-01 | 9.7 | 10.02 | 9.55 | 9.61 | -0.93% | 156,088 | 151,994,285 |
| 2024-01-31 | 10.1 | 10.43 | 9.68 | 9.7 | -5.27% | 183,363 | 182,939,851 |
| 2024-01-30 | 10.5 | 11.08 | 10.18 | 10.24 | -4.12% | 141,333 | 147,378,394 |
| 2024-01-29 | 11.16 | 11.27 | 10.67 | 10.68 | -4.3% | 159,340 | 173,512,154 |
| 2024-01-26 | 11.11 | 11.63 | 11.09 | 11.16 | +0.45% | 202,848 | 230,209,797 |
| 2024-01-25 | 10.49 | 11.14 | 10.38 | 11.11 | +6.42% | 205,380 | 223,239,859 |
| 2024-01-24 | 10.42 | 10.49 | 10.02 | 10.44 | +0.97% | 133,644 | 137,306,454 |
| 2024-01-23 | 10.27 | 10.43 | 10.06 | 10.34 | +0.68% | 141,130 | 144,936,505 |
| 2024-01-22 | 11.01 | 11.06 | 10.16 | 10.27 | -6.64% | 142,536 | 151,133,611 |
| 2024-01-19 | 11.16 | 11.22 | 10.93 | 11 | -1.35% | 92,807 | 102,627,606 |
| 2024-01-18 | 11.31 | 11.31 | 10.82 | 11.15 | -2.02% | 172,229 | 189,976,567 |
| 2024-01-17 | 11.64 | 11.7 | 11.26 | 11.38 | -2.32% | 72,911 | 83,609,952 |
| 2024-01-16 | 11.71 | 11.74 | 11.42 | 11.65 | -0.85% | 105,875 | 122,447,997 |
| 2024-01-15 | 11.68 | 11.89 | 11.59 | 11.75 | 0% | 86,647 | 101,464,260 |
| 2024-01-12 | 11.91 | 12.38 | 11.74 | 11.75 | -1.84% | 168,810 | 203,222,511 |
| 2024-01-11 | 11.75 | 12.04 | 11.69 | 11.97 | +2.31% | 113,056 | 134,541,991 |
| 2024-01-10 | 11.9 | 11.97 | 11.68 | 11.7 | -1.68% | 78,359 | 92,388,333 |
| 2024-01-09 | 12.01 | 12.07 | 11.7 | 11.9 | +0.08% | 126,085 | 149,965,497 |
| 2024-01-08 | 12.16 | 12.24 | 11.79 | 11.89 | -2.3% | 140,846 | 167,973,924 |
| 2024-01-05 | 12.68 | 12.79 | 12.05 | 12.17 | -2.87% | 149,877 | 184,832,741 |
| 2024-01-04 | 12.49 | 12.63 | 12.37 | 12.53 | 0% | 103,992 | 129,958,702 |
| 2024-01-03 | 12.79 | 12.88 | 12.43 | 12.53 | -2.34% | 139,427 | 175,689,443 |
| 2024-01-02 | 13.17 | 13.17 | 12.67 | 12.83 | -2.66% | 182,073 | 233,839,413 |
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：