股票概览
11.15
-4.94%
-0.58
11.75
开盘价
11.77
最高价
11.15
最低价
322,648
成交量
数据更新至: 2024-12-31
技术指标
11.39
MA5 (5日均线)
11.38
MA10 (10日均线)
11.64
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 | 11.75 | 11.77 | 11.15 | 11.15 | -4.94% | 322,648 | 367,169,448 |
| 2024-12-30 | 11.56 | 11.89 | 11.43 | 11.73 | +1.47% | 355,918 | 418,163,786 |
| 2024-12-27 | 11.36 | 11.65 | 11.36 | 11.56 | +1.76% | 251,092 | 289,845,587 |
| 2024-12-26 | 11.19 | 11.42 | 11.17 | 11.36 | +1.79% | 152,837 | 173,239,304 |
| 2024-12-25 | 11.44 | 11.48 | 11.04 | 11.16 | -2.45% | 206,490 | 231,272,119 |
| 2024-12-24 | 11.34 | 11.52 | 11.3 | 11.44 | +1.24% | 177,038 | 202,181,680 |
| 2024-12-23 | 11.5 | 11.58 | 11.2 | 11.3 | -1.65% | 203,828 | 231,620,698 |
| 2024-12-20 | 11.33 | 11.55 | 11.27 | 11.49 | +1.5% | 217,113 | 248,554,742 |
| 2024-12-19 | 11.18 | 11.37 | 11.1 | 11.32 | +0.27% | 192,035 | 215,595,400 |
| 2024-12-18 | 11.37 | 11.45 | 11.22 | 11.29 | 0% | 213,398 | 242,379,871 |
| 2024-12-17 | 11.41 | 11.51 | 11.25 | 11.29 | -1.48% | 228,249 | 259,709,184 |
| 2024-12-16 | 11.74 | 11.79 | 11.39 | 11.46 | -2.8% | 339,048 | 391,436,500 |
| 2024-12-13 | 12.01 | 12.04 | 11.78 | 11.79 | -2.8% | 332,447 | 395,155,471 |
| 2024-12-12 | 12.36 | 12.36 | 11.97 | 12.13 | -1.3% | 369,564 | 447,405,410 |
| 2024-12-11 | 12.18 | 12.38 | 12.05 | 12.29 | +0.9% | 490,623 | 598,690,582 |
| 2024-12-10 | 12.12 | 12.44 | 12.04 | 12.18 | +3.13% | 663,547 | 811,981,236 |
| 2024-12-09 | 11.99 | 12.04 | 11.66 | 11.81 | -1.91% | 371,860 | 440,306,596 |
| 2024-12-06 | 12.11 | 12.13 | 11.86 | 12.04 | -0.5% | 370,842 | 444,771,842 |
| 2024-12-05 | 11.92 | 12.15 | 11.85 | 12.1 | +0.83% | 330,599 | 397,993,099 |
| 2024-12-04 | 12.16 | 12.26 | 11.9 | 12 | -1.32% | 424,991 | 514,290,862 |
| 2024-12-03 | 12.4 | 12.45 | 11.98 | 12.16 | -1.7% | 578,616 | 704,695,831 |
| 2024-12-02 | 12.24 | 12.55 | 12.22 | 12.37 | +1.31% | 698,727 | 865,210,790 |
| 2024-11-29 | 11.88 | 12.4 | 11.73 | 12.21 | +3.83% | 768,969 | 929,383,121 |
| 2024-11-28 | 12.06 | 12.4 | 11.74 | 11.76 | -2% | 685,116 | 822,918,815 |
| 2024-11-27 | 11.65 | 12.07 | 11.49 | 12 | -1.15% | 932,557 | 1,097,281,186 |
| 2024-11-26 | 13.3 | 13.49 | 12.14 | 12.14 | -10.01% | 1,268,904 | 1,580,068,491 |
| 2024-11-25 | 13.86 | 14.47 | 13.24 | 13.49 | +2.59% | 2,250,682 | 3,118,231,677 |
| 2024-11-22 | 13 | 13.41 | 12.81 | 13.15 | +7.88% | 885,372 | 1,172,362,645 |
| 2024-11-21 | 11.09 | 12.19 | 11.03 | 12.19 | +10.02% | 1,030,621 | 1,227,617,985 |
| 2024-11-20 | 10.92 | 11.11 | 10.89 | 11.08 | +0.45% | 309,373 | 340,631,962 |
| 2024-11-19 | 10.66 | 11.03 | 10.58 | 11.03 | +4.95% | 381,626 | 413,093,096 |
| 2024-11-18 | 10.83 | 10.9 | 10.43 | 10.51 | -2.59% | 291,397 | 310,335,010 |
| 2024-11-15 | 10.97 | 11.17 | 10.75 | 10.79 | -2.09% | 318,120 | 349,326,288 |
| 2024-11-14 | 11.45 | 11.52 | 11 | 11.02 | -4.51% | 373,654 | 418,686,259 |
| 2024-11-13 | 11.58 | 11.87 | 11.4 | 11.54 | -0.77% | 365,404 | 423,515,984 |
| 2024-11-12 | 12.06 | 12.09 | 11.52 | 11.63 | -2.84% | 477,329 | 560,329,373 |
| 2024-11-11 | 11.5 | 12.04 | 11.49 | 11.97 | +5.18% | 642,843 | 760,725,269 |
| 2024-11-08 | 11.39 | 11.68 | 11.33 | 11.38 | +0.26% | 483,223 | 556,242,315 |
| 2024-11-07 | 11.5 | 11.66 | 11.18 | 11.35 | -1.3% | 546,787 | 619,754,690 |
| 2024-11-06 | 11.35 | 11.87 | 11.35 | 11.5 | +2.04% | 761,626 | 883,678,024 |
| 2024-11-05 | 11.06 | 11.36 | 11.02 | 11.27 | +0.9% | 649,652 | 730,400,498 |
| 2024-11-04 | 11.66 | 11.66 | 11.05 | 11.17 | -0.98% | 798,100 | 895,729,474 |
| 2024-11-01 | 10.83 | 11.91 | 10.72 | 11.28 | +3.96% | 1,100,545 | 1,248,075,663 |
| 2024-10-31 | 10.26 | 10.94 | 10.23 | 10.85 | +5.54% | 686,508 | 736,122,556 |
| 2024-10-30 | 10.13 | 10.35 | 10.1 | 10.28 | +0.59% | 285,717 | 292,051,410 |
| 2024-10-29 | 10.31 | 10.4 | 10.14 | 10.22 | -0.68% | 377,071 | 387,078,080 |
| 2024-10-28 | 10.2 | 10.4 | 10.16 | 10.29 | +0.68% | 335,696 | 345,558,868 |
| 2024-10-25 | 10.21 | 10.34 | 10.14 | 10.22 | -0.39% | 345,470 | 352,939,879 |
| 2024-10-24 | 10.41 | 10.52 | 10.18 | 10.26 | +0.39% | 389,956 | 401,869,011 |
| 2024-10-23 | 10.2 | 10.29 | 9.98 | 10.22 | -0.2% | 446,919 | 453,893,808 |
| 2024-10-22 | 9.87 | 10.33 | 9.86 | 10.24 | +3.85% | 567,541 | 575,534,433 |
| 2024-10-21 | 9.7 | 9.92 | 9.6 | 9.86 | +3.03% | 443,309 | 433,439,085 |
| 2024-10-18 | 9.22 | 9.75 | 9.2 | 9.57 | +3.35% | 311,519 | 295,712,927 |
| 2024-10-17 | 9.32 | 9.48 | 9.25 | 9.26 | -0.22% | 187,282 | 175,333,617 |
| 2024-10-16 | 9.2 | 9.41 | 9.11 | 9.28 | -0.85% | 225,704 | 209,484,280 |
| 2024-10-15 | 9.66 | 9.74 | 9.35 | 9.36 | -1.89% | 375,890 | 359,537,928 |
| 2024-10-14 | 9.29 | 9.55 | 9.17 | 9.54 | +3.47% | 227,701 | 213,210,198 |
| 2024-10-11 | 9.59 | 9.68 | 9.08 | 9.22 | -4.26% | 263,940 | 246,209,580 |
| 2024-10-10 | 9.89 | 10.06 | 9.49 | 9.63 | -1.43% | 314,100 | 306,648,992 |
| 2024-10-09 | 10.3 | 10.33 | 9.67 | 9.77 | -7.04% | 429,875 | 431,568,477 |
| 2024-10-08 | 10.76 | 10.76 | 9.92 | 10.51 | +7.46% | 528,892 | 550,992,521 |
| 2024-09-30 | 9.18 | 9.79 | 9.15 | 9.78 | +9.4% | 471,295 | 449,249,283 |
| 2024-09-27 | 8.72 | 9.03 | 8.7 | 8.94 | +3.71% | 268,283 | 237,586,458 |
| 2024-09-26 | 8.36 | 8.63 | 8.36 | 8.62 | +2.99% | 135,629 | 115,222,501 |
| 2024-09-25 | 8.43 | 8.58 | 8.36 | 8.37 | +0.12% | 158,759 | 134,634,566 |
| 2024-09-24 | 8.08 | 8.36 | 8.08 | 8.36 | +3.72% | 160,465 | 132,322,550 |
| 2024-09-23 | 8.08 | 8.17 | 8.04 | 8.06 | -0.37% | 67,751 | 54,747,280 |
| 2024-09-20 | 8.07 | 8.11 | 8 | 8.09 | +0.25% | 74,217 | 59,813,679 |
| 2024-09-19 | 7.9 | 8.14 | 7.79 | 8.07 | +2.67% | 113,259 | 90,675,145 |
| 2024-09-18 | 7.96 | 8.09 | 7.75 | 7.86 | -1.13% | 83,569 | 65,765,890 |
| 2024-09-13 | 8.01 | 8.05 | 7.92 | 7.95 | -0.75% | 50,858 | 40,583,279 |
| 2024-09-12 | 8.05 | 8.2 | 8 | 8.01 | -0.5% | 64,190 | 51,847,948 |
| 2024-09-11 | 7.98 | 8.09 | 7.92 | 8.05 | +0.37% | 69,370 | 55,636,150 |
| 2024-09-10 | 8.02 | 8.06 | 7.82 | 8.02 | +0.38% | 93,495 | 74,208,629 |
| 2024-09-09 | 8.08 | 8.15 | 7.97 | 7.99 | -1.11% | 67,224 | 54,023,927 |
| 2024-09-06 | 8.23 | 8.29 | 8.07 | 8.08 | -2.18% | 74,195 | 60,505,329 |
| 2024-09-05 | 8.27 | 8.34 | 8.21 | 8.26 | +0.24% | 75,744 | 62,648,851 |
| 2024-09-04 | 8.33 | 8.38 | 8.22 | 8.24 | -1.2% | 92,854 | 76,979,435 |
| 2024-09-03 | 8.33 | 8.44 | 8.28 | 8.34 | +0.12% | 98,124 | 81,998,117 |
| 2024-09-02 | 8.42 | 8.47 | 8.3 | 8.33 | -1.07% | 135,705 | 113,627,748 |
| 2024-08-30 | 8.14 | 8.52 | 8.13 | 8.42 | +3.95% | 185,976 | 156,138,262 |
| 2024-08-29 | 7.89 | 8.14 | 7.89 | 8.1 | +1.76% | 72,814 | 58,691,005 |
| 2024-08-28 | 7.9 | 8.03 | 7.87 | 7.96 | +0.51% | 46,324 | 36,892,844 |
| 2024-08-27 | 8.08 | 8.09 | 7.9 | 7.92 | -2.1% | 61,456 | 48,916,964 |
| 2024-08-26 | 8 | 8.13 | 7.96 | 8.09 | +1.25% | 71,138 | 57,422,018 |
| 2024-08-23 | 7.96 | 8.05 | 7.93 | 7.99 | +0.38% | 63,066 | 50,326,323 |
| 2024-08-22 | 8.06 | 8.09 | 7.95 | 7.96 | -1.12% | 71,666 | 57,310,031 |
| 2024-08-21 | 8.09 | 8.13 | 8.03 | 8.05 | -0.62% | 53,131 | 42,910,021 |
| 2024-08-20 | 8.32 | 8.39 | 8.04 | 8.1 | -2.64% | 101,686 | 83,033,025 |
| 2024-08-19 | 8.26 | 8.38 | 8.21 | 8.32 | +1.09% | 77,608 | 64,545,795 |
| 2024-08-16 | 8.4 | 8.43 | 8.21 | 8.23 | -1.44% | 81,241 | 67,574,281 |
| 2024-08-15 | 8.26 | 8.43 | 8.22 | 8.35 | +0.72% | 76,315 | 63,656,691 |
| 2024-08-14 | 8.41 | 8.44 | 8.29 | 8.29 | -1.31% | 54,197 | 45,238,293 |
| 2024-08-13 | 8.35 | 8.45 | 8.29 | 8.4 | +0.6% | 57,480 | 48,109,573 |
| 2024-08-12 | 8.45 | 8.46 | 8.3 | 8.35 | -0.95% | 70,431 | 58,991,726 |
| 2024-08-09 | 8.47 | 8.62 | 8.42 | 8.43 | 0% | 85,678 | 72,901,934 |
| 2024-08-08 | 8.44 | 8.5 | 8.33 | 8.43 | -0.12% | 89,106 | 74,986,187 |
| 2024-08-07 | 8.4 | 8.5 | 8.34 | 8.44 | +0.48% | 82,903 | 69,927,685 |
| 2024-08-06 | 8.37 | 8.51 | 8.32 | 8.4 | +1.33% | 99,364 | 83,498,406 |
| 2024-08-05 | 8.51 | 8.6 | 8.27 | 8.29 | -3.04% | 127,690 | 107,870,267 |
| 2024-08-02 | 8.61 | 8.7 | 8.53 | 8.55 | -1.04% | 100,168 | 86,171,410 |
| 2024-08-01 | 8.58 | 8.69 | 8.57 | 8.64 | +0.7% | 137,956 | 119,264,349 |
| 2024-07-31 | 8.24 | 8.59 | 8.23 | 8.58 | +4.13% | 158,334 | 134,340,416 |
| 2024-07-30 | 8.22 | 8.33 | 8.13 | 8.24 | 0% | 98,138 | 80,815,756 |
| 2024-07-29 | 8.28 | 8.32 | 8.2 | 8.24 | -0.48% | 74,347 | 61,295,277 |
| 2024-07-26 | 8.03 | 8.28 | 8.02 | 8.28 | +2.99% | 85,024 | 69,840,759 |
| 2024-07-25 | 8.05 | 8.12 | 7.93 | 8.04 | -0.12% | 80,051 | 64,343,138 |
| 2024-07-24 | 8.15 | 8.22 | 8.04 | 8.05 | -0.98% | 75,913 | 61,611,879 |
| 2024-07-23 | 8.32 | 8.38 | 8.13 | 8.13 | -2.87% | 81,845 | 67,583,639 |
| 2024-07-22 | 8.44 | 8.5 | 8.32 | 8.37 | -0.59% | 77,721 | 65,228,027 |
| 2024-07-19 | 8.4 | 8.5 | 8.32 | 8.42 | -0.12% | 77,671 | 65,361,989 |
| 2024-07-18 | 8.38 | 8.47 | 8.27 | 8.43 | 0% | 85,547 | 71,584,784 |
| 2024-07-17 | 8.53 | 8.55 | 8.41 | 8.43 | -1.06% | 109,776 | 93,013,784 |
| 2024-07-16 | 8.39 | 8.53 | 8.36 | 8.52 | +1.07% | 123,040 | 104,423,423 |
| 2024-07-15 | 8.42 | 8.47 | 8.35 | 8.43 | +0.48% | 119,741 | 100,799,189 |
| 2024-07-12 | 8.34 | 8.42 | 8.31 | 8.39 | +0.36% | 137,057 | 114,715,971 |
| 2024-07-11 | 8.14 | 8.39 | 8.13 | 8.36 | +3.98% | 203,647 | 168,800,860 |
| 2024-07-10 | 7.93 | 8.17 | 7.92 | 8.04 | +2.94% | 251,813 | 203,670,896 |
| 2024-07-09 | 7.58 | 7.83 | 7.47 | 7.81 | +3.17% | 108,578 | 83,382,980 |
| 2024-07-08 | 7.8 | 7.8 | 7.54 | 7.57 | -2.95% | 89,419 | 68,263,660 |
| 2024-07-05 | 7.71 | 7.86 | 7.6 | 7.8 | +1.3% | 75,209 | 58,198,394 |
| 2024-07-04 | 7.95 | 7.99 | 7.66 | 7.7 | -2.9% | 94,703 | 73,763,550 |
| 2024-07-03 | 8.03 | 8.04 | 7.92 | 7.93 | -1.49% | 63,621 | 50,745,031 |
| 2024-07-02 | 8.05 | 8.13 | 8 | 8.05 | -0.37% | 101,540 | 81,854,267 |
| 2024-07-01 | 8.06 | 8.12 | 7.9 | 8.08 | +1.89% | 135,664 | 109,023,049 |
| 2024-06-28 | 7.77 | 8.03 | 7.75 | 7.93 | +2.32% | 126,047 | 100,150,197 |
| 2024-06-27 | 7.93 | 7.97 | 7.75 | 7.75 | -3.13% | 95,200 | 74,747,811 |
| 2024-06-26 | 7.78 | 8.02 | 7.71 | 8 | +2.96% | 104,244 | 82,062,363 |
| 2024-06-25 | 7.75 | 7.86 | 7.72 | 7.77 | +0.39% | 101,541 | 79,169,012 |
| 2024-06-24 | 8.02 | 8.05 | 7.73 | 7.74 | -4.21% | 130,988 | 102,801,912 |
| 2024-06-21 | 8.12 | 8.19 | 8.05 | 8.08 | -0.62% | 85,376 | 69,272,881 |
| 2024-06-20 | 8.41 | 8.44 | 8.13 | 8.13 | -3.33% | 111,877 | 92,232,252 |
| 2024-06-19 | 8.46 | 8.53 | 8.38 | 8.41 | -0.59% | 92,708 | 78,253,666 |
| 2024-06-18 | 8.33 | 8.5 | 8.31 | 8.46 | +1.81% | 111,519 | 94,210,833 |
| 2024-06-17 | 8.27 | 8.4 | 8.25 | 8.31 | +0.12% | 84,564 | 70,554,658 |
| 2024-06-14 | 8.3 | 8.33 | 8.19 | 8.3 | -0.24% | 108,292 | 89,453,428 |
| 2024-06-13 | 8.37 | 8.4 | 8.3 | 8.32 | -0.6% | 80,309 | 67,015,131 |
| 2024-06-12 | 8.31 | 8.48 | 8.3 | 8.37 | +0.48% | 99,116 | 83,256,943 |
| 2024-06-11 | 8.25 | 8.37 | 8.07 | 8.33 | +0.48% | 111,352 | 91,621,755 |
| 2024-06-07 | 8.3 | 8.36 | 8.19 | 8.29 | +0.48% | 99,663 | 82,524,863 |
| 2024-06-06 | 8.47 | 8.54 | 8.18 | 8.25 | -2.14% | 160,502 | 133,436,455 |
| 2024-06-05 | 8.6 | 8.65 | 8.43 | 8.43 | -2.54% | 123,549 | 105,626,473 |
| 2024-06-04 | 8.52 | 8.67 | 8.44 | 8.65 | +1.17% | 112,672 | 96,315,593 |
| 2024-06-03 | 8.77 | 8.82 | 8.47 | 8.55 | -2.95% | 172,628 | 148,955,294 |
| 2024-05-31 | 8.74 | 8.86 | 8.72 | 8.81 | +0.8% | 119,062 | 104,837,173 |
| 2024-05-30 | 8.79 | 8.84 | 8.72 | 8.74 | -0.68% | 119,829 | 105,049,980 |
| 2024-05-29 | 8.59 | 8.9 | 8.58 | 8.8 | +1.85% | 199,612 | 175,646,098 |
| 2024-05-28 | 8.57 | 8.8 | 8.52 | 8.64 | +0.35% | 141,395 | 123,151,515 |
| 2024-05-27 | 8.51 | 8.61 | 8.39 | 8.61 | +1.18% | 131,865 | 112,106,508 |
| 2024-05-24 | 8.68 | 8.76 | 8.49 | 8.51 | -2.18% | 190,450 | 163,890,395 |
| 2024-05-23 | 8.96 | 8.97 | 8.69 | 8.7 | -3.33% | 209,302 | 183,711,400 |
| 2024-05-22 | 9.1 | 9.12 | 8.89 | 9 | -1.21% | 246,128 | 221,409,962 |
| 2024-05-21 | 9.07 | 9.19 | 8.98 | 9.11 | +0.44% | 313,636 | 285,401,100 |
| 2024-05-20 | 8.97 | 9.09 | 8.94 | 9.07 | +1.34% | 200,748 | 181,150,975 |
| 2024-05-17 | 8.8 | 8.95 | 8.74 | 8.95 | +1.94% | 170,121 | 150,819,809 |
| 2024-05-16 | 8.88 | 9.02 | 8.75 | 8.78 | -1.01% | 170,896 | 151,758,898 |
| 2024-05-15 | 8.98 | 9.11 | 8.85 | 8.87 | -0.78% | 201,923 | 181,638,092 |
| 2024-05-14 | 8.95 | 9.04 | 8.87 | 8.94 | +0.56% | 152,121 | 136,175,480 |
| 2024-05-13 | 8.99 | 9.02 | 8.77 | 8.89 | -1.88% | 157,114 | 139,578,282 |
| 2024-05-10 | 9.06 | 9.15 | 8.93 | 9.06 | +0.11% | 169,585 | 153,060,390 |
| 2024-05-09 | 8.88 | 9.1 | 8.88 | 9.05 | +1.91% | 172,586 | 156,089,274 |
| 2024-05-08 | 9.01 | 9.02 | 8.87 | 8.88 | -2.09% | 151,589 | 135,137,549 |
| 2024-05-07 | 8.99 | 9.17 | 8.98 | 9.07 | +0.55% | 198,333 | 180,203,661 |
| 2024-05-06 | 8.91 | 9.08 | 8.91 | 9.02 | +2.15% | 208,031 | 187,665,355 |
| 2024-04-30 | 9.01 | 9.06 | 8.8 | 8.83 | -1.89% | 180,714 | 160,312,914 |
| 2024-04-29 | 8.73 | 9.02 | 8.68 | 9 | +3.33% | 227,705 | 202,847,107 |
| 2024-04-26 | 8.58 | 8.74 | 8.54 | 8.71 | +1.28% | 161,661 | 140,206,737 |
| 2024-04-25 | 8.65 | 8.7 | 8.53 | 8.6 | -0.81% | 128,197 | 110,378,317 |
| 2024-04-24 | 8.4 | 8.68 | 8.36 | 8.67 | +3.46% | 152,428 | 130,504,024 |
| 2024-04-23 | 8.51 | 8.59 | 8.35 | 8.38 | -1.87% | 155,349 | 131,229,689 |
| 2024-04-22 | 8.66 | 8.77 | 8.53 | 8.54 | -2.06% | 158,751 | 137,002,751 |
| 2024-04-19 | 8.59 | 8.86 | 8.53 | 8.72 | +1.16% | 217,823 | 189,437,550 |
| 2024-04-18 | 8.55 | 8.75 | 8.5 | 8.62 | -0.23% | 190,489 | 164,649,471 |
| 2024-04-17 | 8.18 | 8.64 | 8.17 | 8.64 | +7.2% | 195,781 | 165,633,979 |
| 2024-04-16 | 8.57 | 8.63 | 8.05 | 8.06 | -6.6% | 230,307 | 190,781,331 |
| 2024-04-15 | 8.7 | 8.78 | 8.41 | 8.63 | -1.6% | 209,860 | 180,591,236 |
| 2024-04-12 | 8.84 | 8.91 | 8.73 | 8.77 | -1.13% | 179,448 | 158,086,761 |
| 2024-04-11 | 8.74 | 9.14 | 8.65 | 8.87 | +0.45% | 265,850 | 236,651,122 |
| 2024-04-10 | 8.93 | 8.95 | 8.72 | 8.83 | -1.89% | 180,768 | 159,530,282 |
| 2024-04-09 | 8.79 | 9.08 | 8.75 | 9 | +2.16% | 239,427 | 214,467,767 |
| 2024-04-08 | 8.97 | 9.06 | 8.79 | 8.81 | -1.78% | 245,186 | 219,199,992 |
| 2024-04-03 | 9 | 9.04 | 8.85 | 8.97 | -0.99% | 215,926 | 193,230,858 |
| 2024-04-02 | 8.88 | 9.14 | 8.82 | 9.06 | +1.46% | 334,771 | 301,286,925 |
| 2024-04-01 | 8.86 | 8.98 | 8.83 | 8.93 | +1.13% | 232,290 | 206,715,339 |
| 2024-03-29 | 8.8 | 8.84 | 8.64 | 8.83 | +0.46% | 201,297 | 176,104,271 |
| 2024-03-28 | 8.3 | 8.92 | 8.3 | 8.79 | +6.03% | 327,879 | 285,145,593 |
| 2024-03-27 | 8.64 | 8.64 | 8.28 | 8.29 | -4.16% | 169,608 | 143,014,393 |
| 2024-03-26 | 8.61 | 8.69 | 8.48 | 8.65 | +0.23% | 162,518 | 139,474,843 |
| 2024-03-25 | 8.81 | 8.94 | 8.61 | 8.63 | -2.27% | 196,372 | 172,694,123 |
| 2024-03-22 | 8.96 | 8.98 | 8.75 | 8.83 | -2.21% | 249,188 | 220,382,806 |
| 2024-03-21 | 8.95 | 9.09 | 8.82 | 9.03 | +1.69% | 312,665 | 280,585,724 |
| 2024-03-20 | 8.79 | 8.92 | 8.77 | 8.88 | +0.23% | 167,226 | 147,962,662 |
| 2024-03-19 | 8.87 | 8.95 | 8.77 | 8.86 | -0.11% | 195,765 | 173,781,642 |
| 2024-03-18 | 8.76 | 8.88 | 8.71 | 8.87 | +1.95% | 247,145 | 217,516,481 |
| 2024-03-15 | 8.49 | 8.73 | 8.45 | 8.7 | +2.11% | 193,346 | 166,397,605 |
| 2024-03-14 | 8.56 | 8.71 | 8.43 | 8.52 | -1.62% | 253,879 | 217,734,483 |
| 2024-03-13 | 8.63 | 8.94 | 8.44 | 8.66 | +0.46% | 445,143 | 386,302,159 |
| 2024-03-12 | 8.48 | 8.69 | 8.43 | 8.62 | +2.25% | 353,190 | 302,590,897 |
| 2024-03-11 | 8.31 | 8.48 | 8.26 | 8.43 | +2.55% | 224,483 | 188,148,613 |
| 2024-03-08 | 8.13 | 8.23 | 8.07 | 8.22 | +0.86% | 131,258 | 106,925,089 |
| 2024-03-07 | 8.18 | 8.35 | 8.14 | 8.15 | -0.73% | 197,193 | 162,554,884 |
| 2024-03-06 | 8.11 | 8.32 | 8.09 | 8.21 | +1.36% | 206,094 | 169,087,734 |
| 2024-03-05 | 8.08 | 8.19 | 8.03 | 8.1 | -0.61% | 132,253 | 107,221,361 |
| 2024-03-04 | 8.2 | 8.25 | 8.07 | 8.15 | -0.85% | 163,471 | 132,887,382 |
| 2024-03-01 | 8.2 | 8.33 | 8.11 | 8.22 | +1.86% | 207,379 | 169,903,077 |
| 2024-02-29 | 7.62 | 8.07 | 7.61 | 8.07 | +4.67% | 210,549 | 166,903,173 |
| 2024-02-28 | 8.12 | 8.29 | 7.71 | 7.71 | -4.93% | 241,918 | 194,084,425 |
| 2024-02-27 | 7.96 | 8.11 | 7.86 | 8.11 | +2.92% | 155,468 | 124,156,925 |
| 2024-02-26 | 7.84 | 8.01 | 7.83 | 7.88 | +0.51% | 146,369 | 115,768,522 |
| 2024-02-23 | 7.79 | 7.86 | 7.67 | 7.84 | +1.29% | 134,221 | 104,170,291 |
| 2024-02-22 | 7.63 | 7.79 | 7.62 | 7.74 | +1.04% | 95,468 | 73,626,286 |
| 2024-02-21 | 7.58 | 7.87 | 7.53 | 7.66 | +0.13% | 139,871 | 108,145,915 |
| 2024-02-20 | 7.63 | 7.67 | 7.48 | 7.65 | -0.13% | 105,763 | 80,145,481 |
| 2024-02-19 | 7.85 | 7.85 | 7.53 | 7.66 | -0.91% | 202,556 | 155,446,944 |
| 2024-02-08 | 7.35 | 7.85 | 7.32 | 7.73 | +5.75% | 237,091 | 181,628,426 |
| 2024-02-07 | 6.83 | 7.37 | 6.82 | 7.31 | +7.03% | 243,076 | 175,720,720 |
| 2024-02-06 | 6.27 | 6.89 | 6.18 | 6.83 | +8.93% | 192,515 | 126,594,852 |
| 2024-02-05 | 6.78 | 6.78 | 6.14 | 6.27 | -8.06% | 234,092 | 149,655,613 |
| 2024-02-02 | 7.16 | 7.28 | 6.6 | 6.82 | -5.01% | 176,263 | 122,164,770 |
| 2024-02-01 | 7.24 | 7.4 | 7.08 | 7.18 | -1.64% | 148,831 | 107,485,089 |
| 2024-01-31 | 7.58 | 7.67 | 7.29 | 7.3 | -4.2% | 130,621 | 97,378,690 |
| 2024-01-30 | 7.75 | 7.91 | 7.59 | 7.62 | -2.56% | 97,207 | 75,376,427 |
| 2024-01-29 | 8.04 | 8.07 | 7.79 | 7.82 | -2.01% | 106,126 | 83,900,755 |
| 2024-01-26 | 7.99 | 8.08 | 7.92 | 7.98 | -0.13% | 103,466 | 82,735,276 |
| 2024-01-25 | 7.73 | 8.02 | 7.65 | 7.99 | +4.31% | 155,696 | 122,258,218 |
| 2024-01-24 | 7.56 | 7.68 | 7.32 | 7.66 | +2% | 113,328 | 85,131,347 |
| 2024-01-23 | 7.4 | 7.56 | 7.3 | 7.51 | +1.35% | 110,580 | 82,395,073 |
| 2024-01-22 | 7.96 | 7.96 | 7.36 | 7.41 | -7.14% | 152,036 | 116,238,123 |
| 2024-01-19 | 8.01 | 8.08 | 7.94 | 7.98 | -0.25% | 77,514 | 61,985,706 |
| 2024-01-18 | 8.07 | 8.07 | 7.77 | 8 | -1.23% | 179,173 | 141,754,894 |
| 2024-01-17 | 8.45 | 8.48 | 8.06 | 8.1 | -4.82% | 204,385 | 168,042,029 |
| 2024-01-16 | 8.5 | 8.67 | 8.38 | 8.51 | -0.23% | 143,292 | 121,736,580 |
| 2024-01-15 | 8.56 | 8.62 | 8.41 | 8.53 | -1.04% | 100,869 | 85,913,924 |
| 2024-01-12 | 8.74 | 8.95 | 8.61 | 8.62 | -0.35% | 158,301 | 138,991,389 |
| 2024-01-11 | 8.4 | 8.72 | 8.36 | 8.65 | +2.85% | 127,318 | 109,131,888 |
| 2024-01-10 | 8.47 | 8.56 | 8.27 | 8.41 | -0.59% | 100,898 | 84,992,208 |
| 2024-01-09 | 8.44 | 8.59 | 8.41 | 8.46 | 0% | 97,811 | 83,035,438 |
| 2024-01-08 | 8.75 | 8.81 | 8.42 | 8.46 | -3.86% | 161,028 | 137,959,847 |
| 2024-01-05 | 9.08 | 9.1 | 8.73 | 8.8 | -3.08% | 181,889 | 161,973,625 |
| 2024-01-04 | 9.08 | 9.2 | 9.01 | 9.08 | -0.55% | 163,322 | 148,558,344 |
| 2024-01-03 | 9.3 | 9.39 | 9.03 | 9.13 | -2.87% | 304,272 | 278,780,626 |
| 2024-01-02 | 9.04 | 9.59 | 9.04 | 9.4 | +4.56% | 424,984 | 398,691,388 |
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：