股票概览
11
-3%
-0.34
11.3
开盘价
11.41
最高价
10.97
最低价
143,118
成交量
数据更新至: 2024-12-31
技术指标
11.25
MA5 (5日均线)
11.43
MA10 (10日均线)
11.90
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 | 11.3 | 11.41 | 10.97 | 11 | -3% | 143,118 | 159,210,564 |
| 2024-12-30 | 11.36 | 11.42 | 11.22 | 11.34 | -0.7% | 108,270 | 122,556,022 |
| 2024-12-27 | 11.34 | 11.49 | 11.27 | 11.42 | +0.53% | 145,067 | 165,402,858 |
| 2024-12-26 | 11.18 | 11.4 | 11.09 | 11.36 | +2.16% | 156,925 | 177,262,532 |
| 2024-12-25 | 11.38 | 11.41 | 11.01 | 11.12 | -2.28% | 149,229 | 166,707,324 |
| 2024-12-24 | 11.28 | 11.47 | 11.12 | 11.38 | +1.16% | 180,163 | 203,417,941 |
| 2024-12-23 | 11.78 | 11.83 | 11.23 | 11.25 | -4.42% | 229,802 | 263,682,704 |
| 2024-12-20 | 11.79 | 11.86 | 11.73 | 11.77 | -0.51% | 154,738 | 182,520,870 |
| 2024-12-19 | 11.7 | 11.86 | 11.5 | 11.83 | +0.08% | 225,992 | 264,411,797 |
| 2024-12-18 | 11.75 | 12.01 | 11.68 | 11.82 | +0.17% | 214,564 | 254,129,302 |
| 2024-12-17 | 11.94 | 12.3 | 11.77 | 11.8 | -1.83% | 333,794 | 402,992,082 |
| 2024-12-16 | 12.26 | 12.41 | 11.96 | 12.02 | -2.75% | 298,690 | 363,071,084 |
| 2024-12-13 | 12.43 | 12.65 | 12.31 | 12.36 | -1.59% | 262,753 | 327,049,729 |
| 2024-12-12 | 12.49 | 12.57 | 12.31 | 12.56 | +0.32% | 310,288 | 385,811,594 |
| 2024-12-11 | 12.4 | 12.68 | 12.34 | 12.52 | +0.32% | 283,814 | 354,817,190 |
| 2024-12-10 | 13.01 | 13.09 | 12.47 | 12.48 | -1.81% | 515,398 | 654,235,903 |
| 2024-12-09 | 12.5 | 13.06 | 12.4 | 12.71 | +1.44% | 564,698 | 721,625,639 |
| 2024-12-06 | 12.45 | 12.61 | 12.27 | 12.53 | +0.64% | 400,983 | 499,446,417 |
| 2024-12-05 | 12.29 | 12.58 | 12.25 | 12.45 | +1.14% | 462,067 | 573,229,355 |
| 2024-12-04 | 12.65 | 12.87 | 12.2 | 12.31 | -4.65% | 587,524 | 732,959,137 |
| 2024-12-03 | 13.37 | 13.54 | 12.51 | 12.91 | -2.05% | 907,381 | 1,165,408,649 |
| 2024-12-02 | 14.04 | 14.04 | 12.89 | 13.18 | +2.73% | 1,355,042 | 1,810,219,209 |
| 2024-11-29 | 12.83 | 12.83 | 12.82 | 12.83 | +10.03% | 323,112 | 414,551,919 |
| 2024-11-28 | 11.71 | 11.88 | 11.47 | 11.66 | -1.69% | 429,873 | 501,130,306 |
| 2024-11-27 | 11.67 | 11.98 | 11.45 | 11.86 | +0.59% | 475,604 | 557,037,901 |
| 2024-11-26 | 12.22 | 12.38 | 11.76 | 11.79 | -4.69% | 594,993 | 714,751,260 |
| 2024-11-25 | 12.46 | 12.73 | 12 | 12.37 | +2.23% | 836,888 | 1,031,672,129 |
| 2024-11-22 | 12.87 | 13.09 | 12.03 | 12.1 | -5.47% | 1,309,395 | 1,652,541,198 |
| 2024-11-21 | 11.58 | 12.8 | 11.53 | 12.8 | +9.97% | 701,858 | 878,444,316 |
| 2024-11-20 | 11.36 | 11.76 | 11.25 | 11.64 | +2.46% | 555,106 | 644,479,026 |
| 2024-11-19 | 11.15 | 11.45 | 11 | 11.36 | +1.88% | 401,817 | 452,123,349 |
| 2024-11-18 | 11.49 | 11.79 | 10.91 | 11.15 | -3.21% | 531,416 | 597,712,182 |
| 2024-11-15 | 10.82 | 11.91 | 10.78 | 11.52 | +5.88% | 805,744 | 922,734,033 |
| 2024-11-14 | 11.25 | 11.29 | 10.84 | 10.88 | -3.8% | 269,281 | 297,546,593 |
| 2024-11-13 | 11.32 | 11.45 | 11.07 | 11.31 | -1.57% | 321,776 | 361,843,425 |
| 2024-11-12 | 11.6 | 11.85 | 11.37 | 11.49 | -0.86% | 455,774 | 529,587,295 |
| 2024-11-11 | 11.39 | 11.63 | 11.31 | 11.59 | +1.22% | 461,918 | 531,652,192 |
| 2024-11-08 | 11.69 | 11.79 | 11.42 | 11.45 | -1.55% | 465,749 | 538,118,067 |
| 2024-11-07 | 11.25 | 11.68 | 11.25 | 11.63 | +0.78% | 590,400 | 676,927,730 |
| 2024-11-06 | 11.24 | 12.07 | 11.18 | 11.54 | +2.4% | 932,552 | 1,085,968,868 |
| 2024-11-05 | 11.14 | 11.34 | 11.06 | 11.27 | +0.18% | 574,567 | 645,043,655 |
| 2024-11-04 | 10.86 | 11.44 | 10.86 | 11.25 | +4.75% | 552,667 | 618,538,804 |
| 2024-11-01 | 11.18 | 11.26 | 10.66 | 10.74 | -4.87% | 549,306 | 597,603,988 |
| 2024-10-31 | 11.21 | 11.6 | 11.06 | 11.29 | +0.8% | 854,088 | 965,990,474 |
| 2024-10-30 | 10.47 | 11.59 | 10.42 | 11.2 | +5.96% | 886,159 | 976,591,932 |
| 2024-10-29 | 10.91 | 10.98 | 10.56 | 10.57 | -2.4% | 406,318 | 436,201,748 |
| 2024-10-28 | 10.39 | 10.84 | 10.3 | 10.83 | +4.13% | 504,380 | 537,003,371 |
| 2024-10-25 | 10.35 | 10.45 | 10.34 | 10.4 | +0.97% | 277,707 | 288,511,752 |
| 2024-10-24 | 10.48 | 10.52 | 10.22 | 10.3 | -2.09% | 291,500 | 300,791,069 |
| 2024-10-23 | 10.6 | 10.85 | 10.39 | 10.52 | -0.94% | 551,133 | 584,135,229 |
| 2024-10-22 | 10.26 | 10.68 | 10.2 | 10.62 | +4.63% | 645,303 | 680,190,320 |
| 2024-10-21 | 10.17 | 10.3 | 10.03 | 10.15 | -0.78% | 363,889 | 369,115,311 |
| 2024-10-18 | 9.93 | 10.3 | 9.79 | 10.23 | +3.13% | 461,561 | 469,016,885 |
| 2024-10-17 | 9.9 | 10.06 | 9.83 | 9.92 | +0.4% | 224,711 | 223,703,744 |
| 2024-10-16 | 9.79 | 9.98 | 9.73 | 9.88 | -0.1% | 196,487 | 193,785,834 |
| 2024-10-15 | 10.18 | 10.2 | 9.89 | 9.89 | -2.85% | 256,025 | 256,724,162 |
| 2024-10-14 | 9.88 | 10.18 | 9.81 | 10.18 | +3.04% | 288,076 | 289,168,724 |
| 2024-10-11 | 10.46 | 10.46 | 9.76 | 9.88 | -5% | 348,678 | 350,286,315 |
| 2024-10-10 | 10.28 | 10.67 | 10.06 | 10.4 | +0.58% | 406,562 | 422,747,708 |
| 2024-10-09 | 11 | 11.13 | 10.34 | 10.34 | -10.01% | 570,652 | 609,235,405 |
| 2024-10-08 | 12.08 | 12.1 | 10.53 | 11.49 | +4.36% | 1,015,155 | 1,159,433,150 |
| 2024-09-30 | 10.54 | 11.08 | 10.17 | 11.01 | +8.69% | 818,764 | 875,996,822 |
| 2024-09-27 | 9.78 | 10.22 | 9.71 | 10.13 | +5.19% | 578,045 | 575,825,793 |
| 2024-09-26 | 9.3 | 9.64 | 9.29 | 9.63 | +2.99% | 374,255 | 355,654,440 |
| 2024-09-25 | 9.33 | 9.62 | 9.28 | 9.35 | +0.75% | 426,512 | 402,841,398 |
| 2024-09-24 | 9.07 | 9.28 | 8.93 | 9.28 | +2.65% | 318,974 | 292,041,109 |
| 2024-09-23 | 8.92 | 9.08 | 8.89 | 9.04 | +0.78% | 143,525 | 129,507,225 |
| 2024-09-20 | 9.03 | 9.08 | 8.89 | 8.97 | -0.77% | 154,422 | 138,560,068 |
| 2024-09-19 | 8.92 | 9.07 | 8.82 | 9.04 | +2.03% | 213,584 | 191,958,208 |
| 2024-09-18 | 8.77 | 8.89 | 8.62 | 8.86 | +0.57% | 184,577 | 161,337,038 |
| 2024-09-13 | 8.93 | 9.02 | 8.8 | 8.81 | -1.56% | 169,532 | 150,671,329 |
| 2024-09-12 | 9 | 9.15 | 8.93 | 8.95 | -0.44% | 169,211 | 152,777,413 |
| 2024-09-11 | 9.01 | 9.1 | 8.93 | 8.99 | -0.66% | 179,348 | 161,604,378 |
| 2024-09-10 | 9.08 | 9.1 | 8.86 | 9.05 | -0.66% | 231,177 | 206,850,147 |
| 2024-09-09 | 9.4 | 9.44 | 9.04 | 9.11 | -4.31% | 380,264 | 349,227,112 |
| 2024-09-06 | 9.45 | 10.17 | 9.36 | 9.52 | +0.74% | 565,553 | 548,830,998 |
| 2024-09-05 | 9.05 | 9.5 | 9.05 | 9.45 | +4.07% | 407,272 | 380,253,496 |
| 2024-09-04 | 9.1 | 9.19 | 9.05 | 9.08 | -1.09% | 145,750 | 132,764,102 |
| 2024-09-03 | 9.2 | 9.28 | 9.12 | 9.18 | +0.44% | 168,276 | 154,441,293 |
| 2024-09-02 | 9.28 | 9.35 | 9.11 | 9.14 | -1.61% | 202,159 | 186,653,650 |
| 2024-08-30 | 9.08 | 9.43 | 9.05 | 9.29 | +2.2% | 308,768 | 287,372,262 |
| 2024-08-29 | 8.8 | 9.14 | 8.8 | 9.09 | +2.13% | 223,054 | 201,205,258 |
| 2024-08-28 | 8.98 | 9.12 | 8.86 | 8.9 | -1.55% | 225,022 | 201,014,387 |
| 2024-08-27 | 9.28 | 9.32 | 9 | 9.04 | -3.73% | 271,733 | 247,988,211 |
| 2024-08-26 | 9.45 | 9.49 | 9.23 | 9.39 | -1.05% | 271,070 | 252,677,328 |
| 2024-08-23 | 9.45 | 9.65 | 9.4 | 9.49 | +0.21% | 262,109 | 249,828,531 |
| 2024-08-22 | 9.7 | 9.74 | 9.4 | 9.47 | -2.47% | 286,941 | 273,537,644 |
| 2024-08-21 | 9.98 | 9.98 | 9.63 | 9.71 | -2.71% | 304,566 | 295,946,473 |
| 2024-08-20 | 10.45 | 10.47 | 9.97 | 9.98 | -4.31% | 385,645 | 391,175,817 |
| 2024-08-19 | 10.37 | 10.57 | 10.32 | 10.43 | -0.67% | 282,980 | 295,799,327 |
| 2024-08-16 | 10.8 | 10.97 | 10.5 | 10.5 | -4.37% | 436,234 | 466,839,166 |
| 2024-08-15 | 10.8 | 10.98 | 10.48 | 10.98 | +0.55% | 512,246 | 553,275,283 |
| 2024-08-14 | 10.64 | 11.09 | 10.62 | 10.92 | +1.68% | 508,206 | 555,373,534 |
| 2024-08-13 | 10.67 | 10.76 | 10.37 | 10.74 | +0.56% | 403,033 | 424,918,623 |
| 2024-08-12 | 10.9 | 10.97 | 10.55 | 10.68 | -1.48% | 322,669 | 346,165,308 |
| 2024-08-09 | 10.85 | 11.08 | 10.81 | 10.84 | +0.74% | 346,133 | 377,738,176 |
| 2024-08-08 | 10.85 | 11.04 | 10.59 | 10.76 | -2.18% | 473,901 | 510,762,198 |
| 2024-08-07 | 11.04 | 11.28 | 10.97 | 11 | -1.26% | 450,498 | 500,554,065 |
| 2024-08-06 | 11.3 | 11.43 | 10.74 | 11.14 | +0.91% | 606,640 | 668,014,617 |
| 2024-08-05 | 11.96 | 12.06 | 11 | 11.04 | -9.51% | 939,060 | 1,080,415,357 |
| 2024-08-02 | 12.07 | 12.69 | 11.73 | 12.2 | -1.85% | 1,056,977 | 1,293,000,985 |
| 2024-08-01 | 11.99 | 12.8 | 11.9 | 12.43 | +2.9% | 1,302,682 | 1,611,871,663 |
| 2024-07-31 | 12.01 | 12.5 | 11.67 | 12.08 | -3.59% | 1,328,526 | 1,603,904,147 |
| 2024-07-30 | 12.67 | 13.5 | 11.79 | 12.53 | +1.79% | 1,855,992 | 2,309,878,677 |
| 2024-07-29 | 11.54 | 12.31 | 11.54 | 12.31 | +10.01% | 997,632 | 1,200,770,155 |
| 2024-07-26 | 10.5 | 11.19 | 10.48 | 11.19 | +10.03% | 1,066,942 | 1,176,658,849 |
| 2024-07-25 | 10.08 | 10.55 | 9.98 | 10.17 | -1.17% | 412,608 | 423,750,387 |
| 2024-07-24 | 10.85 | 10.92 | 10.04 | 10.29 | -7.3% | 658,678 | 689,927,237 |
| 2024-07-23 | 10.79 | 11.45 | 10.62 | 11.1 | +3.54% | 818,783 | 912,378,280 |
| 2024-07-22 | 10.3 | 10.94 | 10.23 | 10.72 | +2.1% | 429,783 | 459,158,120 |
| 2024-07-19 | 10.9 | 11.38 | 10.5 | 10.5 | -4.11% | 601,263 | 659,264,030 |
| 2024-07-18 | 10.95 | 11.08 | 10.5 | 10.95 | -2.49% | 442,549 | 481,373,231 |
| 2024-07-17 | 11.28 | 11.46 | 11.12 | 11.23 | -2.69% | 614,951 | 693,636,416 |
| 2024-07-16 | 10.77 | 11.6 | 10.76 | 11.54 | +4.62% | 889,754 | 1,010,693,689 |
| 2024-07-15 | 10.9 | 11.66 | 10.86 | 11.03 | +1.47% | 805,440 | 905,632,259 |
| 2024-07-12 | 10.93 | 11.28 | 10.7 | 10.87 | -1.27% | 671,948 | 739,563,688 |
| 2024-07-11 | 10.79 | 11.06 | 10.69 | 11.01 | +2.9% | 699,272 | 762,367,171 |
| 2024-07-10 | 10.45 | 10.95 | 10.44 | 10.7 | +2.49% | 788,923 | 847,686,085 |
| 2024-07-09 | 10.14 | 10.49 | 9.8 | 10.44 | +2.76% | 523,976 | 535,970,350 |
| 2024-07-08 | 10.37 | 10.52 | 10.16 | 10.16 | -3.05% | 376,524 | 388,158,391 |
| 2024-07-05 | 10.33 | 10.65 | 10 | 10.48 | -0.1% | 572,858 | 589,933,770 |
| 2024-07-04 | 10.22 | 10.78 | 9.98 | 10.49 | +3.15% | 521,840 | 542,692,147 |
| 2024-07-03 | 10.41 | 10.45 | 10.14 | 10.17 | -2.12% | 248,503 | 255,211,920 |
| 2024-07-02 | 10.63 | 10.7 | 10.34 | 10.39 | -2.17% | 352,106 | 369,389,244 |
| 2024-07-01 | 10.41 | 10.73 | 10.23 | 10.62 | +0.95% | 550,816 | 575,838,226 |
| 2024-06-28 | 9.8 | 10.87 | 9.74 | 10.52 | +6.48% | 742,574 | 785,170,130 |
| 2024-06-27 | 10.46 | 10.46 | 9.87 | 9.88 | -6.88% | 453,517 | 458,796,716 |
| 2024-06-26 | 10.28 | 10.68 | 10.18 | 10.61 | +1.24% | 423,581 | 441,201,442 |
| 2024-06-25 | 10.47 | 10.84 | 10.32 | 10.48 | +0.19% | 462,871 | 491,190,704 |
| 2024-06-24 | 10.75 | 11.04 | 10.38 | 10.46 | -3.95% | 497,649 | 529,110,408 |
| 2024-06-21 | 10.75 | 11.25 | 10.61 | 10.89 | +1.3% | 957,791 | 1,053,172,297 |
| 2024-06-20 | 9.75 | 10.75 | 9.54 | 10.75 | +10.03% | 794,104 | 822,218,900 |
| 2024-06-19 | 10.07 | 10.12 | 9.76 | 9.77 | -2.98% | 228,118 | 225,888,722 |
| 2024-06-18 | 9.8 | 10.17 | 9.68 | 10.07 | +1.72% | 311,293 | 309,882,675 |
| 2024-06-17 | 9.74 | 10.05 | 9.67 | 9.9 | +1.64% | 244,011 | 242,098,952 |
| 2024-06-14 | 9.7 | 9.77 | 9.57 | 9.74 | +0.1% | 143,021 | 138,805,675 |
| 2024-06-13 | 9.86 | 10.08 | 9.68 | 9.73 | -2.8% | 253,597 | 249,656,871 |
| 2024-06-12 | 9.72 | 10.19 | 9.69 | 10.01 | +2.14% | 343,999 | 344,814,612 |
| 2024-06-11 | 9.56 | 9.95 | 9.5 | 9.8 | +0.1% | 270,785 | 262,834,871 |
| 2024-06-07 | 9.45 | 10 | 9.16 | 9.79 | +3.6% | 394,212 | 376,338,287 |
| 2024-06-06 | 9.62 | 9.76 | 9.28 | 9.45 | -4.26% | 365,698 | 347,327,247 |
| 2024-06-05 | 9.95 | 10.24 | 9.84 | 9.87 | +0.41% | 355,200 | 356,373,694 |
| 2024-06-04 | 9.84 | 9.98 | 9.62 | 9.83 | -0.61% | 310,545 | 302,911,497 |
| 2024-06-03 | 9.96 | 10.2 | 9.77 | 9.89 | -1.98% | 317,426 | 315,549,689 |
| 2024-05-31 | 10.45 | 10.68 | 10.05 | 10.09 | -5.7% | 540,438 | 557,432,432 |
| 2024-05-30 | 10.45 | 11.17 | 10.41 | 10.7 | +1.33% | 525,035 | 569,542,711 |
| 2024-05-29 | 10.73 | 10.9 | 10.55 | 10.56 | -3.47% | 426,829 | 454,353,306 |
| 2024-05-28 | 10.75 | 11.38 | 10.45 | 10.94 | 0% | 608,539 | 658,250,476 |
| 2024-05-27 | 10.55 | 11.22 | 10.31 | 10.94 | +3.89% | 541,850 | 589,350,257 |
| 2024-05-24 | 10.42 | 10.79 | 10.21 | 10.53 | +0.48% | 515,411 | 543,292,936 |
| 2024-05-23 | 11.01 | 11.01 | 10.39 | 10.48 | -5.92% | 573,948 | 610,718,511 |
| 2024-05-22 | 11.3 | 11.88 | 10.98 | 11.14 | -6.23% | 1,015,243 | 1,156,616,528 |
| 2024-05-21 | 10.68 | 11.88 | 10.5 | 11.88 | +10% | 782,936 | 881,393,868 |
| 2024-05-20 | 10.54 | 10.8 | 10.45 | 10.8 | +1.31% | 559,934 | 596,962,095 |
| 2024-05-17 | 10.6 | 11.16 | 10.4 | 10.66 | -3.79% | 752,040 | 802,804,070 |
| 2024-05-16 | 11.23 | 11.8 | 10.93 | 11.08 | -5.7% | 955,357 | 1,073,194,530 |
| 2024-05-15 | 12.38 | 12.38 | 11.04 | 11.75 | +3.16% | 1,516,178 | 1,792,003,294 |
| 2024-05-14 | 11.2 | 11.39 | 10.79 | 11.39 | +10.05% | 665,530 | 743,968,203 |
| 2024-05-13 | 9.53 | 10.35 | 9.42 | 10.35 | +9.99% | 500,036 | 506,620,892 |
| 2024-05-10 | 9.45 | 9.5 | 9.28 | 9.41 | -0.42% | 181,292 | 170,046,822 |
| 2024-05-09 | 9.1 | 9.55 | 9.08 | 9.45 | +4.07% | 320,693 | 301,023,305 |
| 2024-05-08 | 9.26 | 9.29 | 9.05 | 9.08 | -2.68% | 171,553 | 156,460,173 |
| 2024-05-07 | 9.35 | 9.56 | 9.12 | 9.33 | +0.11% | 249,991 | 233,808,529 |
| 2024-05-06 | 9.25 | 9.42 | 9.2 | 9.32 | +1.75% | 253,581 | 236,191,491 |
| 2024-04-30 | 9.43 | 9.46 | 9.12 | 9.16 | -3.48% | 262,379 | 242,590,587 |
| 2024-04-29 | 9.88 | 10.01 | 9.4 | 9.49 | -2.67% | 512,177 | 491,832,036 |
| 2024-04-26 | 9.23 | 9.85 | 9.13 | 9.75 | +6.56% | 555,151 | 535,945,503 |
| 2024-04-25 | 9.45 | 9.49 | 9.08 | 9.15 | -3.58% | 295,998 | 273,738,443 |
| 2024-04-24 | 9.27 | 9.65 | 9.25 | 9.49 | +2.37% | 310,845 | 295,858,252 |
| 2024-04-23 | 9.23 | 9.48 | 9.12 | 9.27 | -1.17% | 299,448 | 278,050,843 |
| 2024-04-22 | 9 | 9.6 | 9 | 9.38 | +5.75% | 483,727 | 451,619,022 |
| 2024-04-19 | 8.44 | 8.97 | 8.42 | 8.87 | +3.74% | 341,734 | 300,957,673 |
| 2024-04-18 | 8.41 | 8.74 | 8.25 | 8.55 | +1.66% | 191,650 | 164,123,832 |
| 2024-04-17 | 7.91 | 8.44 | 7.91 | 8.41 | +6.32% | 170,486 | 141,473,861 |
| 2024-04-16 | 8.7 | 8.7 | 7.91 | 7.91 | -10.01% | 293,447 | 240,684,456 |
| 2024-04-15 | 8.95 | 9.03 | 8.54 | 8.79 | -2.33% | 298,382 | 263,559,630 |
| 2024-04-12 | 8.5 | 9.13 | 8.49 | 9 | +5.76% | 459,307 | 406,768,158 |
| 2024-04-11 | 8.3 | 8.66 | 8.23 | 8.51 | +1.92% | 150,737 | 127,909,996 |
| 2024-04-10 | 8.41 | 8.57 | 8.14 | 8.35 | -0.71% | 133,528 | 111,204,978 |
| 2024-04-09 | 8.37 | 8.55 | 8.36 | 8.41 | -0.36% | 82,574 | 69,587,530 |
| 2024-04-08 | 8.49 | 8.68 | 8.43 | 8.44 | -0.82% | 126,808 | 108,407,973 |
| 2024-04-03 | 8.66 | 8.73 | 8.35 | 8.51 | -1.39% | 108,849 | 92,188,263 |
| 2024-04-02 | 8.65 | 8.85 | 8.58 | 8.63 | -0.23% | 132,132 | 114,480,895 |
| 2024-04-01 | 8.43 | 8.69 | 8.43 | 8.65 | +2.73% | 131,699 | 113,389,853 |
| 2024-03-29 | 8.35 | 8.43 | 8.23 | 8.42 | +0.84% | 89,585 | 74,761,060 |
| 2024-03-28 | 8.1 | 8.43 | 8.05 | 8.35 | +4.11% | 161,358 | 134,143,354 |
| 2024-03-27 | 8.5 | 8.53 | 8 | 8.02 | -5.42% | 143,267 | 118,030,891 |
| 2024-03-26 | 8.5 | 8.55 | 8.3 | 8.48 | -0.47% | 169,743 | 142,962,809 |
| 2024-03-25 | 8.74 | 8.83 | 8.5 | 8.52 | -3.29% | 173,717 | 150,619,822 |
| 2024-03-22 | 9.02 | 9.02 | 8.76 | 8.81 | -2.33% | 196,581 | 173,663,545 |
| 2024-03-21 | 9.07 | 9.16 | 8.93 | 9.02 | -0.55% | 277,123 | 251,028,664 |
| 2024-03-20 | 8.73 | 9.29 | 8.73 | 9.07 | +3.3% | 384,440 | 348,310,211 |
| 2024-03-19 | 8.83 | 8.91 | 8.76 | 8.78 | -1.9% | 200,250 | 176,720,110 |
| 2024-03-18 | 8.73 | 9.05 | 8.73 | 8.95 | +2.99% | 351,138 | 313,322,826 |
| 2024-03-15 | 8.62 | 8.78 | 8.48 | 8.69 | -0.91% | 224,817 | 194,104,471 |
| 2024-03-14 | 8.69 | 9.08 | 8.6 | 8.77 | +2.69% | 391,607 | 345,495,978 |
| 2024-03-13 | 8.4 | 8.69 | 8.38 | 8.54 | +0.95% | 190,872 | 163,505,258 |
| 2024-03-12 | 8.46 | 8.59 | 8.4 | 8.46 | +0.48% | 156,632 | 132,778,699 |
| 2024-03-11 | 8.3 | 8.49 | 8.26 | 8.42 | +1.2% | 145,843 | 122,591,095 |
| 2024-03-08 | 8.3 | 8.45 | 8.2 | 8.32 | -0.6% | 131,004 | 108,741,135 |
| 2024-03-07 | 8.57 | 8.71 | 8.37 | 8.37 | -2.67% | 185,883 | 158,641,680 |
| 2024-03-06 | 8.7 | 8.75 | 8.51 | 8.6 | -2.82% | 284,523 | 244,960,292 |
| 2024-03-05 | 8.42 | 9.27 | 8.25 | 8.85 | +3.63% | 532,567 | 469,134,420 |
| 2024-03-04 | 8.8 | 8.8 | 8.34 | 8.54 | -3.17% | 293,178 | 249,752,091 |
| 2024-03-01 | 8.61 | 9.03 | 8.47 | 8.82 | +4.5% | 535,682 | 468,143,191 |
| 2024-02-29 | 7.79 | 8.44 | 7.66 | 8.44 | +8.07% | 372,574 | 306,251,683 |
| 2024-02-28 | 8.45 | 8.53 | 7.79 | 7.81 | -8.44% | 359,030 | 296,496,141 |
| 2024-02-27 | 8.11 | 8.8 | 8.04 | 8.53 | +6.49% | 383,442 | 324,873,890 |
| 2024-02-26 | 8.04 | 8.21 | 8 | 8.01 | -1.72% | 271,914 | 220,232,589 |
| 2024-02-23 | 7.76 | 8.37 | 7.71 | 8.15 | +3.69% | 368,039 | 294,102,543 |
| 2024-02-22 | 7.63 | 8.07 | 7.6 | 7.86 | +3.97% | 406,359 | 316,092,382 |
| 2024-02-21 | 6.9 | 7.56 | 6.79 | 7.56 | +10.04% | 194,196 | 142,539,512 |
| 2024-02-20 | 6.76 | 6.9 | 6.66 | 6.87 | +0.88% | 108,298 | 73,882,717 |
| 2024-02-19 | 6.78 | 6.86 | 6.69 | 6.81 | +2.1% | 126,368 | 85,701,388 |
| 2024-02-08 | 6.17 | 6.7 | 6.17 | 6.67 | +8.28% | 170,985 | 109,630,083 |
| 2024-02-07 | 6.2 | 6.49 | 6.06 | 6.16 | -0.65% | 164,398 | 103,047,639 |
| 2024-02-06 | 5.68 | 6.38 | 5.5 | 6.2 | +2.99% | 178,884 | 105,847,030 |
| 2024-02-05 | 6.69 | 6.69 | 6.02 | 6.02 | -10.01% | 163,145 | 100,911,667 |
| 2024-02-02 | 7.05 | 7.23 | 6.37 | 6.69 | -5.51% | 146,494 | 99,694,103 |
| 2024-02-01 | 7.2 | 7.31 | 7 | 7.08 | -2.34% | 93,258 | 66,744,895 |
| 2024-01-31 | 7.8 | 7.93 | 7.24 | 7.25 | -7.41% | 140,910 | 105,542,177 |
| 2024-01-30 | 8.06 | 8.22 | 7.8 | 7.83 | -3.33% | 85,670 | 68,631,787 |
| 2024-01-29 | 8.35 | 8.4 | 8.09 | 8.1 | -3.23% | 90,937 | 74,571,865 |
| 2024-01-26 | 8.35 | 8.46 | 8.29 | 8.37 | -0.12% | 126,652 | 106,270,920 |
| 2024-01-25 | 7.97 | 8.48 | 7.89 | 8.38 | +5.28% | 219,510 | 180,994,108 |
| 2024-01-24 | 7.83 | 8.03 | 7.65 | 7.96 | +0.13% | 129,448 | 101,795,849 |
| 2024-01-23 | 7.85 | 7.98 | 7.57 | 7.95 | -2.33% | 165,055 | 129,308,162 |
| 2024-01-22 | 8.04 | 8.52 | 7.96 | 8.14 | +1.37% | 202,216 | 165,772,161 |
| 2024-01-19 | 8.09 | 8.17 | 8 | 8.03 | -0.74% | 57,645 | 46,495,607 |
| 2024-01-18 | 8.1 | 8.22 | 7.82 | 8.09 | -2.06% | 117,422 | 93,986,886 |
| 2024-01-17 | 8.46 | 8.48 | 8.25 | 8.26 | -3.05% | 58,817 | 49,195,378 |
| 2024-01-16 | 8.55 | 8.6 | 8.39 | 8.52 | -0.35% | 56,696 | 48,105,648 |
| 2024-01-15 | 8.61 | 8.61 | 8.44 | 8.55 | 0% | 41,878 | 35,706,724 |
| 2024-01-12 | 8.62 | 8.7 | 8.54 | 8.55 | -0.7% | 56,629 | 48,768,622 |
| 2024-01-11 | 8.41 | 8.63 | 8.4 | 8.61 | +2.38% | 74,820 | 63,914,670 |
| 2024-01-10 | 8.5 | 8.53 | 8.35 | 8.41 | -1.29% | 62,706 | 52,930,795 |
| 2024-01-09 | 8.58 | 8.67 | 8.45 | 8.52 | -0.58% | 65,414 | 56,048,740 |
| 2024-01-08 | 8.68 | 8.79 | 8.57 | 8.57 | -1.72% | 63,658 | 55,130,760 |
| 2024-01-05 | 8.88 | 8.94 | 8.68 | 8.72 | -1.58% | 69,708 | 61,479,432 |
| 2024-01-04 | 8.94 | 8.98 | 8.84 | 8.86 | -1.12% | 48,833 | 43,437,127 |
| 2024-01-03 | 8.97 | 9 | 8.86 | 8.96 | -0.11% | 53,813 | 48,018,659 |
| 2024-01-02 | 9.01 | 9.08 | 8.94 | 8.97 | -0.11% | 54,205 | 48,726,924 |
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：