股票概览
10.97
-3.86%
-0.44
11.39
开盘价
11.47
最高价
10.96
最低价
159,408
成交量
数据更新至: 2024-12-31
技术指标
11.31
MA5 (5日均线)
11.54
MA10 (10日均线)
11.88
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 | 11.39 | 11.47 | 10.96 | 10.97 | -3.86% | 159,408 | 177,608,377 |
| 2024-12-30 | 11.53 | 11.58 | 11.18 | 11.41 | -0.26% | 135,385 | 154,635,589 |
| 2024-12-27 | 11.56 | 11.72 | 11.4 | 11.44 | +0.44% | 175,441 | 202,940,968 |
| 2024-12-26 | 11.29 | 11.51 | 11.23 | 11.39 | +0.62% | 98,773 | 112,867,411 |
| 2024-12-25 | 11.42 | 11.51 | 11.14 | 11.32 | -1.31% | 123,757 | 139,900,234 |
| 2024-12-24 | 11.55 | 11.6 | 11.36 | 11.47 | +0.53% | 117,746 | 134,993,117 |
| 2024-12-23 | 11.98 | 12 | 11.39 | 11.41 | -4.92% | 198,088 | 230,394,136 |
| 2024-12-20 | 11.95 | 12.09 | 11.8 | 12 | +0.42% | 135,387 | 162,088,327 |
| 2024-12-19 | 11.88 | 12.03 | 11.76 | 11.95 | -0.83% | 141,114 | 168,087,047 |
| 2024-12-18 | 11.77 | 12.22 | 11.66 | 12.05 | +3.17% | 206,878 | 247,734,987 |
| 2024-12-17 | 11.97 | 12.07 | 11.62 | 11.68 | -2.42% | 244,482 | 288,984,514 |
| 2024-12-16 | 12.25 | 12.32 | 11.89 | 11.97 | -2.29% | 183,773 | 221,823,094 |
| 2024-12-13 | 12.41 | 12.52 | 12.25 | 12.25 | -2% | 271,516 | 335,181,543 |
| 2024-12-12 | 12.53 | 12.65 | 12.27 | 12.5 | +0.08% | 246,662 | 307,707,223 |
| 2024-12-11 | 12.3 | 12.53 | 12.23 | 12.49 | +1.63% | 264,556 | 328,995,399 |
| 2024-12-10 | 12.4 | 12.5 | 12.26 | 12.29 | +1.15% | 287,542 | 355,732,640 |
| 2024-12-09 | 12.31 | 12.34 | 12.01 | 12.15 | -1.3% | 231,220 | 280,709,661 |
| 2024-12-06 | 12.38 | 12.4 | 12.11 | 12.31 | -0.57% | 234,922 | 287,967,862 |
| 2024-12-05 | 12.05 | 12.56 | 12.05 | 12.38 | +1.89% | 283,447 | 349,149,458 |
| 2024-12-04 | 12.26 | 12.48 | 12.09 | 12.15 | -0.74% | 318,565 | 391,317,965 |
| 2024-12-03 | 12.21 | 12.29 | 11.96 | 12.24 | +0.25% | 246,444 | 298,699,732 |
| 2024-12-02 | 12.09 | 12.27 | 11.99 | 12.21 | +2.35% | 255,909 | 311,215,364 |
| 2024-11-29 | 11.7 | 12.03 | 11.63 | 11.93 | +1.53% | 233,047 | 276,316,846 |
| 2024-11-28 | 11.84 | 12.11 | 11.71 | 11.75 | -0.84% | 247,951 | 294,672,700 |
| 2024-11-27 | 11.45 | 11.87 | 11.15 | 11.85 | +2.86% | 272,065 | 312,665,365 |
| 2024-11-26 | 11.8 | 12.07 | 11.5 | 11.52 | -1.2% | 205,738 | 241,587,500 |
| 2024-11-25 | 11.85 | 11.85 | 11.29 | 11.66 | -1.6% | 333,817 | 384,602,434 |
| 2024-11-22 | 12.36 | 12.47 | 11.84 | 11.85 | -4.51% | 305,071 | 371,113,724 |
| 2024-11-21 | 12.57 | 12.75 | 12.26 | 12.41 | -1.35% | 288,560 | 359,468,449 |
| 2024-11-20 | 12.15 | 12.68 | 12.11 | 12.58 | +3.03% | 388,876 | 486,636,082 |
| 2024-11-19 | 12.1 | 12.39 | 11.85 | 12.21 | +1.16% | 354,929 | 430,981,552 |
| 2024-11-18 | 12.59 | 12.69 | 11.87 | 12.07 | -4.21% | 507,230 | 617,511,463 |
| 2024-11-15 | 13.53 | 13.53 | 12.5 | 12.6 | -7.76% | 747,123 | 966,048,116 |
| 2024-11-14 | 13.7 | 14.25 | 13.51 | 13.66 | +0.74% | 942,955 | 1,304,784,370 |
| 2024-11-13 | 13.43 | 13.73 | 12.92 | 13.56 | +2.57% | 868,876 | 1,168,437,183 |
| 2024-11-12 | 13.68 | 13.79 | 13.02 | 13.22 | -2.65% | 636,724 | 851,034,561 |
| 2024-11-11 | 13.69 | 13.69 | 13.24 | 13.58 | +1.27% | 653,406 | 881,713,296 |
| 2024-11-08 | 13.2 | 13.59 | 13.17 | 13.41 | +2.6% | 803,048 | 1,076,735,345 |
| 2024-11-07 | 13.03 | 13.27 | 12.76 | 13.07 | -0.38% | 588,373 | 763,629,762 |
| 2024-11-06 | 13.29 | 13.42 | 12.98 | 13.12 | -0.08% | 761,631 | 1,006,050,261 |
| 2024-11-05 | 12.78 | 13.3 | 12.76 | 13.13 | +2.5% | 773,319 | 1,009,529,659 |
| 2024-11-04 | 12.32 | 12.97 | 12.3 | 12.81 | +2.81% | 612,891 | 781,002,153 |
| 2024-11-01 | 13.51 | 13.59 | 12.46 | 12.46 | -9.97% | 1,141,695 | 1,472,665,147 |
| 2024-10-31 | 13.1 | 14.63 | 12.84 | 13.84 | +2.44% | 1,534,329 | 2,073,789,214 |
| 2024-10-30 | 13 | 14.22 | 12.98 | 13.51 | +4.49% | 1,851,269 | 2,517,003,282 |
| 2024-10-29 | 11.95 | 12.93 | 11.78 | 12.93 | +10.04% | 1,286,703 | 1,602,181,577 |
| 2024-10-28 | 11.42 | 11.84 | 11.37 | 11.75 | +3.07% | 537,991 | 626,874,345 |
| 2024-10-25 | 11.31 | 11.5 | 11.27 | 11.4 | +0.8% | 409,934 | 466,557,386 |
| 2024-10-24 | 11.69 | 11.73 | 11.26 | 11.31 | -3% | 515,006 | 588,555,835 |
| 2024-10-23 | 11.27 | 11.98 | 11.16 | 11.66 | +3.55% | 897,571 | 1,048,275,693 |
| 2024-10-22 | 11.57 | 11.57 | 11.16 | 11.26 | -2.17% | 618,395 | 699,204,320 |
| 2024-10-21 | 11.17 | 11.58 | 11.1 | 11.51 | +4.54% | 729,323 | 832,302,247 |
| 2024-10-18 | 10.65 | 11.2 | 10.49 | 11.01 | +3.28% | 625,260 | 684,346,467 |
| 2024-10-17 | 10.66 | 10.91 | 10.65 | 10.66 | +0.38% | 415,193 | 447,775,002 |
| 2024-10-16 | 10.5 | 10.78 | 10.46 | 10.62 | -0.65% | 341,185 | 362,571,599 |
| 2024-10-15 | 10.88 | 11.11 | 10.58 | 10.69 | -2.02% | 521,214 | 564,537,390 |
| 2024-10-14 | 10.35 | 10.93 | 10.28 | 10.91 | +7.49% | 655,518 | 698,142,799 |
| 2024-10-11 | 10.7 | 10.75 | 10.01 | 10.15 | -5.67% | 484,986 | 501,010,353 |
| 2024-10-10 | 10.78 | 11.22 | 10.44 | 10.76 | -2.09% | 679,846 | 736,789,619 |
| 2024-10-09 | 11.88 | 11.88 | 10.99 | 10.99 | -9.99% | 887,283 | 1,001,162,628 |
| 2024-10-08 | 12.5 | 12.5 | 11.09 | 12.21 | +7.48% | 1,382,503 | 1,648,815,906 |
| 2024-09-30 | 10.78 | 11.4 | 10.44 | 11.36 | +9.02% | 1,282,895 | 1,404,870,029 |
| 2024-09-27 | 9.96 | 10.6 | 9.9 | 10.42 | +5.04% | 1,049,702 | 1,072,658,377 |
| 2024-09-26 | 9.79 | 9.95 | 9.7 | 9.92 | +0.2% | 945,310 | 930,138,795 |
| 2024-09-25 | 9.6 | 9.91 | 9.48 | 9.9 | +3.66% | 1,047,672 | 1,016,746,225 |
| 2024-09-24 | 9.33 | 9.57 | 9.12 | 9.55 | +3.58% | 631,372 | 593,048,108 |
| 2024-09-23 | 9.03 | 9.31 | 9.01 | 9.22 | +1.54% | 306,212 | 281,595,449 |
| 2024-09-20 | 9.23 | 9.27 | 8.98 | 9.08 | -1.52% | 312,963 | 284,747,298 |
| 2024-09-19 | 8.95 | 9.25 | 8.8 | 9.22 | +3.71% | 384,070 | 350,004,391 |
| 2024-09-18 | 9.07 | 9.09 | 8.76 | 8.89 | -1.44% | 292,313 | 260,119,408 |
| 2024-09-13 | 9.2 | 9.22 | 8.99 | 9.02 | -1.42% | 290,069 | 263,611,112 |
| 2024-09-12 | 9.25 | 9.46 | 9.14 | 9.15 | -1.08% | 330,023 | 305,875,530 |
| 2024-09-11 | 9.37 | 9.43 | 9.2 | 9.25 | -2.22% | 365,460 | 339,883,626 |
| 2024-09-10 | 9.52 | 9.8 | 9.19 | 9.46 | +0.21% | 636,462 | 604,675,134 |
| 2024-09-09 | 9.33 | 9.61 | 9.26 | 9.44 | +1.29% | 516,837 | 486,604,713 |
| 2024-09-06 | 9.32 | 9.68 | 9.28 | 9.32 | +0.11% | 675,698 | 639,486,035 |
| 2024-09-05 | 9.07 | 9.44 | 9.06 | 9.31 | +2.65% | 533,949 | 494,518,257 |
| 2024-09-04 | 9.1 | 9.31 | 9.05 | 9.07 | -0.87% | 384,731 | 351,478,466 |
| 2024-09-03 | 9.16 | 9.21 | 9.02 | 9.15 | +0.99% | 353,068 | 321,888,462 |
| 2024-09-02 | 9.4 | 9.53 | 9.06 | 9.06 | -4.33% | 493,218 | 456,685,796 |
| 2024-08-30 | 9.2 | 9.61 | 9.16 | 9.47 | +2.38% | 625,926 | 591,715,429 |
| 2024-08-29 | 9.18 | 9.34 | 9.05 | 9.25 | +0.54% | 441,466 | 408,108,585 |
| 2024-08-28 | 9.28 | 9.38 | 9.17 | 9.2 | -1.6% | 398,786 | 368,610,107 |
| 2024-08-27 | 9.59 | 9.59 | 9.29 | 9.35 | -3.11% | 435,903 | 409,727,851 |
| 2024-08-26 | 9.51 | 9.66 | 9.37 | 9.65 | +1.58% | 570,771 | 543,138,521 |
| 2024-08-23 | 9.88 | 9.98 | 9.43 | 9.5 | -5.57% | 864,434 | 830,686,387 |
| 2024-08-22 | 9.67 | 10.31 | 9.57 | 10.06 | +4.14% | 1,351,307 | 1,351,438,163 |
| 2024-08-21 | 9.88 | 9.91 | 9.62 | 9.66 | -2.82% | 695,159 | 675,988,472 |
| 2024-08-20 | 10.16 | 10.26 | 9.78 | 9.94 | -2.36% | 828,761 | 827,061,562 |
| 2024-08-19 | 10.1 | 10.35 | 9.92 | 10.18 | -2.21% | 1,141,542 | 1,152,408,427 |
| 2024-08-16 | 11.15 | 11.22 | 10.33 | 10.41 | -6.05% | 1,426,255 | 1,536,288,146 |
| 2024-08-15 | 10.82 | 11.36 | 10.44 | 11.08 | -0.45% | 1,701,690 | 1,846,777,997 |
| 2024-08-14 | 10.78 | 11.48 | 10.76 | 11.13 | +1.18% | 1,813,402 | 2,024,779,429 |
| 2024-08-13 | 10.44 | 11.4 | 10.44 | 11 | -1.7% | 2,154,710 | 2,320,197,671 |
| 2024-08-12 | 11.19 | 11.19 | 11.19 | 11.19 | -9.98% | 118,805 | 132,942,795 |
| 2024-08-09 | 12.43 | 12.43 | 12.43 | 12.43 | -9.99% | 172,383 | 214,272,069 |
| 2024-08-08 | 15 | 15.37 | 12.57 | 13.81 | -1.15% | 3,140,949 | 4,623,292,193 |
| 2024-08-07 | 12.7 | 13.97 | 12.7 | 13.97 | +10% | 1,669,571 | 2,285,886,665 |
| 2024-08-06 | 13 | 13.23 | 11.53 | 12.7 | +5.57% | 2,462,800 | 3,179,264,310 |
| 2024-08-05 | 11.93 | 12.03 | 11.28 | 12.03 | +9.96% | 1,155,864 | 1,384,022,325 |
| 2024-08-02 | 10.79 | 11.3 | 10.48 | 10.94 | +6.52% | 1,716,867 | 1,902,142,482 |
| 2024-08-01 | 9.34 | 10.27 | 9.33 | 10.27 | +9.96% | 592,365 | 594,570,731 |
| 2024-07-31 | 8.85 | 9.48 | 8.71 | 9.34 | +4.71% | 552,268 | 502,129,196 |
| 2024-07-30 | 8.62 | 9.01 | 8.56 | 8.92 | +3.24% | 361,313 | 318,372,946 |
| 2024-07-29 | 8.53 | 8.72 | 8.5 | 8.64 | +1.89% | 236,222 | 203,601,271 |
| 2024-07-26 | 8.09 | 8.49 | 8.08 | 8.48 | +4.95% | 252,259 | 210,931,732 |
| 2024-07-25 | 7.92 | 8.23 | 7.82 | 8.08 | +0.87% | 117,125 | 93,771,564 |
| 2024-07-24 | 7.99 | 8.16 | 7.91 | 8.01 | +0.13% | 94,782 | 76,146,874 |
| 2024-07-23 | 8.18 | 8.24 | 8 | 8 | -2.32% | 78,499 | 63,673,671 |
| 2024-07-22 | 8.16 | 8.32 | 8.13 | 8.19 | +0.12% | 83,999 | 68,998,521 |
| 2024-07-19 | 8.06 | 8.26 | 8.01 | 8.18 | +0.74% | 96,865 | 79,133,980 |
| 2024-07-18 | 7.91 | 8.15 | 7.79 | 8.12 | +1% | 117,216 | 93,531,423 |
| 2024-07-17 | 8.25 | 8.25 | 8.02 | 8.04 | -2.43% | 102,444 | 82,911,857 |
| 2024-07-16 | 8.19 | 8.27 | 8.14 | 8.24 | +0.49% | 79,162 | 64,964,371 |
| 2024-07-15 | 8.36 | 8.47 | 8.17 | 8.2 | -1.91% | 97,631 | 80,821,422 |
| 2024-07-12 | 8.45 | 8.52 | 8.31 | 8.36 | -1.07% | 102,412 | 85,857,923 |
| 2024-07-11 | 8.26 | 8.63 | 8.17 | 8.45 | +3.94% | 192,637 | 161,345,002 |
| 2024-07-10 | 8.13 | 8.26 | 8.02 | 8.13 | -2.63% | 151,537 | 123,494,941 |
| 2024-07-09 | 7.93 | 8.35 | 7.92 | 8.35 | +4.64% | 192,257 | 156,799,946 |
| 2024-07-08 | 8.16 | 8.18 | 7.93 | 7.98 | -3.39% | 143,724 | 115,680,758 |
| 2024-07-05 | 8.33 | 8.34 | 8.08 | 8.26 | -0.84% | 179,439 | 146,775,886 |
| 2024-07-04 | 8.27 | 8.81 | 8.27 | 8.33 | +0.85% | 255,202 | 217,573,062 |
| 2024-07-03 | 8.45 | 8.49 | 8.23 | 8.26 | -2.82% | 153,695 | 127,723,830 |
| 2024-07-02 | 8.68 | 8.76 | 8.45 | 8.5 | -2.52% | 181,201 | 155,617,800 |
| 2024-07-01 | 8.73 | 8.83 | 8.48 | 8.72 | -0.46% | 182,635 | 157,541,997 |
| 2024-06-28 | 8.54 | 8.9 | 8.54 | 8.76 | +1.62% | 242,902 | 213,451,823 |
| 2024-06-27 | 8.88 | 9.12 | 8.6 | 8.62 | -3.79% | 257,422 | 226,411,230 |
| 2024-06-26 | 8.82 | 9.09 | 8.32 | 8.96 | -0.33% | 353,199 | 307,642,376 |
| 2024-06-25 | 8.91 | 9.26 | 8.89 | 8.99 | -0.99% | 393,676 | 357,270,926 |
| 2024-06-24 | 8.99 | 9.15 | 8.64 | 9.08 | +1.45% | 437,237 | 391,262,294 |
| 2024-06-21 | 8.89 | 9.04 | 8.75 | 8.95 | -0.67% | 305,140 | 271,327,787 |
| 2024-06-20 | 9.18 | 9.31 | 8.92 | 9.01 | -3.12% | 531,886 | 483,866,494 |
| 2024-06-19 | 8.75 | 9.5 | 8.71 | 9.3 | +4.38% | 693,448 | 630,353,467 |
| 2024-06-18 | 8.7 | 8.94 | 8.61 | 8.91 | +2.65% | 380,689 | 335,769,278 |
| 2024-06-17 | 8.61 | 8.79 | 8.58 | 8.68 | +0.12% | 262,076 | 227,885,905 |
| 2024-06-14 | 8.65 | 8.72 | 8.54 | 8.67 | -1.14% | 277,026 | 238,815,381 |
| 2024-06-13 | 9.1 | 9.1 | 8.7 | 8.77 | -1.02% | 639,886 | 564,301,523 |
| 2024-06-12 | 8.05 | 8.86 | 8.01 | 8.86 | +10.06% | 293,599 | 254,973,604 |
| 2024-06-11 | 7.81 | 8.1 | 7.61 | 8.05 | +1.9% | 141,490 | 111,561,133 |
| 2024-06-07 | 8.05 | 8.12 | 7.8 | 7.9 | -1.74% | 168,313 | 133,725,665 |
| 2024-06-06 | 8.34 | 8.37 | 7.85 | 8.04 | -4.06% | 301,422 | 242,797,087 |
| 2024-06-05 | 8.32 | 8.66 | 8.3 | 8.38 | -0.36% | 251,078 | 213,869,011 |
| 2024-06-04 | 8.4 | 8.55 | 8.23 | 8.41 | -1.18% | 257,095 | 215,737,921 |
| 2024-06-03 | 8.66 | 8.88 | 8.43 | 8.51 | -1.5% | 369,668 | 319,697,789 |
| 2024-05-31 | 8.31 | 8.74 | 8.24 | 8.64 | +4.73% | 370,902 | 316,262,550 |
| 2024-05-30 | 8 | 8.38 | 7.91 | 8.25 | +1.98% | 244,751 | 201,765,210 |
| 2024-05-29 | 8.1 | 8.38 | 8 | 8.09 | +1.13% | 121,157 | 98,490,814 |
| 2024-05-28 | 8.01 | 8.25 | 7.9 | 8 | -0.37% | 95,728 | 77,287,996 |
| 2024-05-27 | 7.97 | 8.04 | 7.8 | 8.03 | +0.75% | 84,537 | 66,682,588 |
| 2024-05-24 | 8.06 | 8.12 | 7.96 | 7.97 | -1.85% | 104,394 | 83,783,384 |
| 2024-05-23 | 8.21 | 8.25 | 8.07 | 8.12 | -1.58% | 106,495 | 86,768,284 |
| 2024-05-22 | 8.33 | 8.36 | 8.21 | 8.25 | -0.96% | 83,826 | 69,279,333 |
| 2024-05-21 | 8.48 | 8.49 | 8.28 | 8.33 | -2.12% | 114,055 | 95,321,442 |
| 2024-05-20 | 8.35 | 8.7 | 8.29 | 8.51 | +2.04% | 232,934 | 197,856,096 |
| 2024-05-17 | 8.14 | 8.35 | 8.14 | 8.34 | +2.46% | 92,791 | 76,618,039 |
| 2024-05-16 | 8.17 | 8.25 | 8.12 | 8.14 | -0.12% | 68,561 | 56,122,403 |
| 2024-05-15 | 8.22 | 8.27 | 8.13 | 8.15 | -0.61% | 71,169 | 58,363,176 |
| 2024-05-14 | 8.16 | 8.3 | 8.16 | 8.2 | 0% | 67,941 | 55,998,785 |
| 2024-05-13 | 8.32 | 8.32 | 8.15 | 8.2 | -2.26% | 127,635 | 104,901,973 |
| 2024-05-10 | 8.52 | 8.62 | 8.34 | 8.39 | -1.41% | 117,209 | 98,932,378 |
| 2024-05-09 | 8.32 | 8.53 | 8.32 | 8.51 | +1.92% | 146,355 | 123,455,253 |
| 2024-05-08 | 8.48 | 8.55 | 8.32 | 8.35 | -1.3% | 123,090 | 103,577,804 |
| 2024-05-07 | 8.32 | 8.49 | 8.26 | 8.46 | +1.68% | 149,006 | 125,424,322 |
| 2024-05-06 | 8.39 | 8.47 | 8.28 | 8.32 | +0.48% | 145,392 | 121,552,945 |
| 2024-04-30 | 8.34 | 8.43 | 8.23 | 8.28 | -1.08% | 136,891 | 113,827,136 |
| 2024-04-29 | 8.29 | 8.37 | 8.17 | 8.37 | +1.45% | 181,884 | 151,102,131 |
| 2024-04-26 | 8.1 | 8.32 | 8.09 | 8.25 | +1.23% | 141,453 | 116,702,515 |
| 2024-04-25 | 8.2 | 8.27 | 8.06 | 8.15 | -2.28% | 160,596 | 131,053,218 |
| 2024-04-24 | 8.09 | 8.37 | 8.06 | 8.34 | +2.46% | 244,481 | 201,429,356 |
| 2024-04-23 | 7.81 | 8.2 | 7.79 | 8.14 | +3.69% | 232,763 | 187,404,647 |
| 2024-04-22 | 7.78 | 8.03 | 7.61 | 7.85 | +0.38% | 155,877 | 122,700,088 |
| 2024-04-19 | 7.69 | 7.87 | 7.67 | 7.82 | +0.51% | 97,208 | 75,758,079 |
| 2024-04-18 | 7.81 | 7.94 | 7.65 | 7.78 | -0.51% | 109,473 | 85,494,553 |
| 2024-04-17 | 7.33 | 7.82 | 7.33 | 7.82 | +7.57% | 130,580 | 99,699,867 |
| 2024-04-16 | 7.5 | 7.75 | 7.25 | 7.27 | -6.79% | 188,406 | 140,112,564 |
| 2024-04-15 | 8 | 8.23 | 7.62 | 7.8 | +1.69% | 260,626 | 206,223,768 |
| 2024-04-12 | 7.78 | 7.87 | 7.66 | 7.67 | -1.41% | 50,400 | 39,048,067 |
| 2024-04-11 | 7.7 | 7.89 | 7.6 | 7.78 | +0.26% | 63,416 | 49,359,631 |
| 2024-04-10 | 7.98 | 7.99 | 7.63 | 7.76 | -2.51% | 89,738 | 69,607,856 |
| 2024-04-09 | 7.95 | 8.02 | 7.88 | 7.96 | +0.13% | 52,632 | 41,884,994 |
| 2024-04-08 | 8.11 | 8.12 | 7.93 | 7.95 | -2.09% | 84,143 | 67,466,117 |
| 2024-04-03 | 8.25 | 8.26 | 8.02 | 8.12 | -1.69% | 88,110 | 71,456,369 |
| 2024-04-02 | 8.32 | 8.35 | 8.16 | 8.26 | -0.84% | 101,217 | 83,571,261 |
| 2024-04-01 | 8.23 | 8.35 | 8.19 | 8.33 | +0.73% | 126,377 | 104,625,433 |
| 2024-03-29 | 8.15 | 8.28 | 8.12 | 8.27 | +1.97% | 99,865 | 81,973,475 |
| 2024-03-28 | 7.73 | 8.17 | 7.7 | 8.11 | +4.78% | 116,060 | 93,233,310 |
| 2024-03-27 | 8.1 | 8.12 | 7.72 | 7.74 | -4.21% | 86,792 | 68,518,878 |
| 2024-03-26 | 8.05 | 8.17 | 7.95 | 8.08 | +0.12% | 86,518 | 69,770,925 |
| 2024-03-25 | 8.32 | 8.37 | 8.06 | 8.07 | -3.24% | 88,060 | 72,566,151 |
| 2024-03-22 | 8.5 | 8.53 | 8.25 | 8.34 | -2.23% | 102,248 | 85,459,777 |
| 2024-03-21 | 8.44 | 8.56 | 8.36 | 8.53 | +1.07% | 110,931 | 94,149,551 |
| 2024-03-20 | 8.4 | 8.45 | 8.38 | 8.44 | +0.48% | 68,970 | 58,060,919 |
| 2024-03-19 | 8.46 | 8.52 | 8.39 | 8.4 | -0.94% | 99,997 | 84,399,164 |
| 2024-03-18 | 8.32 | 8.48 | 8.32 | 8.48 | +2.17% | 121,928 | 102,453,842 |
| 2024-03-15 | 8.12 | 8.32 | 8.12 | 8.3 | +1.72% | 95,648 | 78,611,734 |
| 2024-03-14 | 8.23 | 8.27 | 8.06 | 8.16 | -1.21% | 92,568 | 75,579,193 |
| 2024-03-13 | 8.2 | 8.33 | 8.11 | 8.26 | +0.73% | 135,136 | 111,324,624 |
| 2024-03-12 | 8.05 | 8.21 | 8.04 | 8.2 | +1.86% | 110,997 | 90,259,304 |
| 2024-03-11 | 7.88 | 8.06 | 7.84 | 8.05 | +1.26% | 90,277 | 72,086,306 |
| 2024-03-08 | 7.92 | 7.97 | 7.81 | 7.95 | +0.63% | 77,690 | 61,354,908 |
| 2024-03-07 | 8.02 | 8.13 | 7.88 | 7.9 | -0.88% | 111,680 | 89,562,574 |
| 2024-03-06 | 7.96 | 8.09 | 7.86 | 7.97 | 0% | 87,493 | 69,647,003 |
| 2024-03-05 | 7.95 | 8.06 | 7.9 | 7.97 | -0.5% | 88,399 | 70,673,898 |
| 2024-03-04 | 8.08 | 8.13 | 7.92 | 8.01 | -1.48% | 95,039 | 76,027,936 |
| 2024-03-01 | 8.09 | 8.25 | 8.02 | 8.13 | +0.49% | 107,132 | 86,809,271 |
| 2024-02-29 | 7.68 | 8.1 | 7.66 | 8.09 | +4.93% | 118,487 | 94,114,279 |
| 2024-02-28 | 8.25 | 8.35 | 7.69 | 7.71 | -5.98% | 193,485 | 156,213,547 |
| 2024-02-27 | 7.96 | 8.21 | 7.93 | 8.2 | +3.14% | 126,009 | 101,976,745 |
| 2024-02-26 | 7.86 | 8.08 | 7.84 | 7.95 | +1.15% | 113,246 | 89,991,936 |
| 2024-02-23 | 7.72 | 7.89 | 7.62 | 7.86 | +2.08% | 114,757 | 88,867,191 |
| 2024-02-22 | 7.57 | 7.72 | 7.55 | 7.7 | +1.72% | 87,381 | 66,858,246 |
| 2024-02-21 | 7.51 | 7.77 | 7.39 | 7.57 | +0.66% | 124,187 | 94,744,702 |
| 2024-02-20 | 7.48 | 7.54 | 7.36 | 7.52 | 0% | 91,217 | 68,276,819 |
| 2024-02-19 | 7.55 | 7.62 | 7.38 | 7.52 | +0.13% | 156,952 | 117,689,327 |
| 2024-02-08 | 7.22 | 7.67 | 7.22 | 7.51 | +4.31% | 196,869 | 148,801,291 |
| 2024-02-07 | 6.91 | 7.31 | 6.84 | 7.2 | +4.5% | 165,337 | 118,541,083 |
| 2024-02-06 | 6.3 | 7 | 6.22 | 6.89 | +8.16% | 176,826 | 116,687,840 |
| 2024-02-05 | 6.97 | 7.04 | 6.36 | 6.37 | -9.9% | 231,179 | 150,511,595 |
| 2024-02-02 | 7.4 | 7.54 | 6.79 | 7.07 | -4.2% | 137,213 | 98,190,963 |
| 2024-02-01 | 7.51 | 7.63 | 7.31 | 7.38 | -3.15% | 107,188 | 79,771,109 |
| 2024-01-31 | 8.01 | 8.07 | 7.58 | 7.62 | -5.58% | 144,406 | 112,248,028 |
| 2024-01-30 | 8.21 | 8.35 | 8.04 | 8.07 | -2.06% | 80,893 | 66,443,507 |
| 2024-01-29 | 8.42 | 8.52 | 8.23 | 8.24 | -2.14% | 86,693 | 72,475,808 |
| 2024-01-26 | 8.42 | 8.56 | 8.39 | 8.42 | -0.47% | 99,557 | 84,295,142 |
| 2024-01-25 | 8.04 | 8.47 | 8.02 | 8.46 | +5.35% | 136,751 | 113,728,869 |
| 2024-01-24 | 7.85 | 8.05 | 7.71 | 8.03 | +2.29% | 98,715 | 77,883,441 |
| 2024-01-23 | 7.74 | 7.89 | 7.6 | 7.85 | +1.55% | 86,878 | 67,451,347 |
| 2024-01-22 | 8.23 | 8.26 | 7.68 | 7.73 | -6.19% | 116,813 | 93,266,037 |
| 2024-01-19 | 8.32 | 8.33 | 8.22 | 8.24 | -1.08% | 56,955 | 47,114,499 |
| 2024-01-18 | 8.4 | 8.41 | 8.05 | 8.33 | -1.42% | 115,384 | 94,775,887 |
| 2024-01-17 | 8.64 | 8.66 | 8.44 | 8.45 | -2.65% | 61,018 | 52,151,640 |
| 2024-01-16 | 8.72 | 8.76 | 8.54 | 8.68 | -0.57% | 59,958 | 51,743,032 |
| 2024-01-15 | 8.81 | 8.83 | 8.68 | 8.73 | -1.02% | 60,502 | 52,847,302 |
| 2024-01-12 | 8.86 | 8.93 | 8.76 | 8.82 | -0.45% | 54,713 | 48,331,937 |
| 2024-01-11 | 8.68 | 8.88 | 8.63 | 8.86 | +2.43% | 65,457 | 57,478,506 |
| 2024-01-10 | 8.76 | 8.8 | 8.56 | 8.65 | -1.26% | 60,838 | 52,769,037 |
| 2024-01-09 | 8.79 | 8.89 | 8.69 | 8.76 | -0.34% | 71,412 | 62,806,473 |
| 2024-01-08 | 9 | 9.01 | 8.78 | 8.79 | -2.66% | 93,535 | 83,065,163 |
| 2024-01-05 | 9.26 | 9.3 | 8.99 | 9.03 | -2.69% | 104,883 | 95,683,450 |
| 2024-01-04 | 9.33 | 9.38 | 9.23 | 9.28 | -0.43% | 73,938 | 68,728,408 |
| 2024-01-03 | 9.45 | 9.46 | 9.25 | 9.32 | -2% | 123,359 | 115,279,965 |
| 2024-01-02 | 9.35 | 9.69 | 9.31 | 9.51 | +2.04% | 169,573 | 161,468,497 |
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：