股票概览
10.88
-1.09%
-0.12
11.02
开盘价
11.38
最高价
10.85
最低价
140,111
成交量
数据更新至: 2024-12-31
技术指标
10.91
MA5 (5日均线)
10.93
MA10 (10日均线)
11.11
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 | 11.02 | 11.38 | 10.85 | 10.88 | -1.09% | 140,111 | 155,883,086 |
| 2024-12-30 | 11.2 | 11.28 | 10.95 | 11 | -2.05% | 93,896 | 103,759,240 |
| 2024-12-27 | 10.75 | 11.43 | 10.69 | 11.23 | +4.66% | 172,359 | 191,621,940 |
| 2024-12-26 | 10.68 | 10.78 | 10.66 | 10.73 | +0.37% | 55,546 | 59,586,101 |
| 2024-12-25 | 10.87 | 10.87 | 10.52 | 10.69 | -1.75% | 67,704 | 72,248,459 |
| 2024-12-24 | 10.66 | 10.98 | 10.66 | 10.88 | +2.26% | 65,393 | 70,654,829 |
| 2024-12-23 | 11.2 | 11.2 | 10.61 | 10.64 | -5.08% | 106,995 | 115,879,446 |
| 2024-12-20 | 10.95 | 11.3 | 10.89 | 11.21 | +2.37% | 116,011 | 129,998,303 |
| 2024-12-19 | 10.92 | 11.01 | 10.73 | 10.95 | -0.99% | 110,193 | 119,755,581 |
| 2024-12-18 | 11.08 | 11.16 | 10.91 | 11.06 | +0.27% | 94,582 | 104,413,982 |
| 2024-12-17 | 11.33 | 11.34 | 11 | 11.03 | -2.99% | 119,156 | 132,407,517 |
| 2024-12-16 | 11.6 | 11.65 | 11.3 | 11.37 | -2.49% | 133,962 | 153,524,090 |
| 2024-12-13 | 11.73 | 11.81 | 11.61 | 11.66 | -1.35% | 173,080 | 202,585,415 |
| 2024-12-12 | 11.68 | 11.83 | 11.55 | 11.82 | +0.94% | 212,144 | 248,782,471 |
| 2024-12-11 | 11.15 | 12.05 | 11.15 | 11.71 | +5.02% | 304,061 | 355,215,090 |
| 2024-12-10 | 11.47 | 11.59 | 11.13 | 11.15 | +1% | 179,273 | 203,643,790 |
| 2024-12-09 | 11.14 | 11.2 | 10.93 | 11.04 | -1.08% | 95,636 | 105,762,122 |
| 2024-12-06 | 10.97 | 11.21 | 10.89 | 11.16 | +1.82% | 139,640 | 154,495,811 |
| 2024-12-05 | 10.99 | 11.05 | 10.84 | 10.96 | -0.63% | 126,107 | 137,679,577 |
| 2024-12-04 | 11.12 | 11.39 | 10.98 | 11.03 | -1.61% | 171,521 | 191,625,013 |
| 2024-12-03 | 11.6 | 11.73 | 11.16 | 11.21 | -1.06% | 226,169 | 257,108,168 |
| 2024-12-02 | 11.09 | 11.45 | 11.01 | 11.33 | +1.98% | 209,533 | 236,415,271 |
| 2024-11-29 | 10.82 | 11.39 | 10.76 | 11.11 | +3.25% | 293,248 | 326,425,483 |
| 2024-11-28 | 10.44 | 10.89 | 10.41 | 10.76 | +2.77% | 147,070 | 157,211,362 |
| 2024-11-27 | 10.27 | 10.48 | 10.05 | 10.47 | +1.45% | 69,693 | 71,632,250 |
| 2024-11-26 | 10.23 | 10.44 | 10.23 | 10.32 | +0.39% | 52,062 | 53,857,946 |
| 2024-11-25 | 10.11 | 10.3 | 10.04 | 10.28 | +2.09% | 56,845 | 57,990,599 |
| 2024-11-22 | 10.5 | 10.53 | 10.05 | 10.07 | -4% | 73,164 | 75,239,252 |
| 2024-11-21 | 10.55 | 10.58 | 10.36 | 10.49 | -0.66% | 55,060 | 57,642,510 |
| 2024-11-20 | 10.36 | 10.57 | 10.33 | 10.56 | +1.54% | 59,175 | 61,930,174 |
| 2024-11-19 | 10.31 | 10.4 | 10.17 | 10.4 | +0.68% | 70,547 | 72,744,146 |
| 2024-11-18 | 10.58 | 10.67 | 10.28 | 10.33 | -1.53% | 76,495 | 80,128,396 |
| 2024-11-15 | 10.61 | 10.73 | 10.47 | 10.49 | -1.04% | 65,056 | 69,061,287 |
| 2024-11-14 | 10.78 | 10.89 | 10.58 | 10.6 | -2.21% | 71,071 | 76,133,975 |
| 2024-11-13 | 10.84 | 10.94 | 10.66 | 10.84 | -0.55% | 83,282 | 89,926,752 |
| 2024-11-12 | 10.8 | 11.04 | 10.76 | 10.9 | +0.65% | 133,820 | 146,133,179 |
| 2024-11-11 | 10.77 | 10.83 | 10.6 | 10.83 | 0% | 107,911 | 115,683,647 |
| 2024-11-08 | 10.98 | 11.09 | 10.72 | 10.83 | -1.01% | 156,139 | 169,434,100 |
| 2024-11-07 | 10.41 | 10.96 | 10.36 | 10.94 | +4.99% | 218,362 | 235,214,861 |
| 2024-11-06 | 10.37 | 10.46 | 10.24 | 10.42 | +0.48% | 112,047 | 116,158,314 |
| 2024-11-05 | 10.2 | 10.38 | 10.17 | 10.37 | +1.47% | 101,871 | 104,902,996 |
| 2024-11-04 | 9.93 | 10.24 | 9.93 | 10.22 | +2.3% | 82,645 | 83,467,821 |
| 2024-11-01 | 10.15 | 10.22 | 9.96 | 9.99 | -2.06% | 90,141 | 90,841,681 |
| 2024-10-31 | 10.15 | 10.26 | 10.11 | 10.2 | +0.29% | 71,601 | 72,985,899 |
| 2024-10-30 | 10.2 | 10.3 | 10.05 | 10.17 | -0.68% | 67,930 | 69,152,350 |
| 2024-10-29 | 10.53 | 10.54 | 10.21 | 10.24 | -3.03% | 105,246 | 108,958,299 |
| 2024-10-28 | 10.35 | 10.57 | 10.27 | 10.56 | +1.44% | 141,764 | 147,791,579 |
| 2024-10-25 | 10.23 | 10.41 | 10.2 | 10.41 | +1.86% | 77,671 | 80,292,217 |
| 2024-10-24 | 10.19 | 10.33 | 10.16 | 10.22 | -0.39% | 55,644 | 56,883,493 |
| 2024-10-23 | 10.28 | 10.37 | 10.2 | 10.26 | -0.39% | 92,100 | 94,610,579 |
| 2024-10-22 | 10.06 | 10.3 | 9.99 | 10.3 | +2.39% | 86,541 | 88,137,624 |
| 2024-10-21 | 10.07 | 10.1 | 9.92 | 10.06 | +0.4% | 91,538 | 91,756,649 |
| 2024-10-18 | 9.85 | 10.18 | 9.8 | 10.02 | +1.93% | 97,272 | 97,375,983 |
| 2024-10-17 | 10.13 | 10.15 | 9.83 | 9.83 | -1.99% | 67,309 | 67,106,057 |
| 2024-10-16 | 9.99 | 10.17 | 9.9 | 10.03 | -0.2% | 64,594 | 64,934,478 |
| 2024-10-15 | 10.31 | 10.36 | 10.05 | 10.05 | -2.43% | 72,218 | 73,570,368 |
| 2024-10-14 | 10.07 | 10.34 | 9.96 | 10.3 | +2.18% | 78,068 | 79,487,529 |
| 2024-10-11 | 10.48 | 10.49 | 9.95 | 10.08 | -3.45% | 83,366 | 84,913,249 |
| 2024-10-10 | 10.52 | 10.69 | 10.23 | 10.44 | +1.06% | 105,205 | 110,516,605 |
| 2024-10-09 | 11.09 | 11.15 | 10.33 | 10.33 | -9.86% | 195,716 | 208,816,057 |
| 2024-10-08 | 12.15 | 12.27 | 10.98 | 11.46 | +2.41% | 270,815 | 313,832,868 |
| 2024-09-30 | 10.65 | 11.22 | 10.4 | 11.19 | +9.49% | 197,181 | 214,780,303 |
| 2024-09-27 | 9.98 | 10.36 | 9.89 | 10.22 | +3.86% | 126,222 | 127,718,936 |
| 2024-09-26 | 9.3 | 9.87 | 9.23 | 9.84 | +6.03% | 94,625 | 90,777,942 |
| 2024-09-25 | 9.35 | 9.52 | 9.27 | 9.28 | +0.22% | 68,098 | 64,048,734 |
| 2024-09-24 | 9 | 9.26 | 8.97 | 9.26 | +3.7% | 67,568 | 61,771,785 |
| 2024-09-23 | 8.95 | 9.1 | 8.91 | 8.93 | -0.78% | 34,259 | 30,729,209 |
| 2024-09-20 | 8.98 | 9.02 | 8.9 | 9 | +0.22% | 37,629 | 33,721,266 |
| 2024-09-19 | 8.68 | 9.09 | 8.68 | 8.98 | +3.7% | 67,009 | 59,934,786 |
| 2024-09-18 | 8.78 | 8.81 | 8.51 | 8.66 | -1.48% | 36,234 | 31,227,463 |
| 2024-09-13 | 8.92 | 8.96 | 8.79 | 8.79 | -1.46% | 34,088 | 30,168,138 |
| 2024-09-12 | 8.86 | 9.03 | 8.86 | 8.92 | +0.34% | 40,506 | 36,271,776 |
| 2024-09-11 | 9.06 | 9.07 | 8.85 | 8.89 | -1.66% | 36,548 | 32,629,203 |
| 2024-09-10 | 9.04 | 9.11 | 8.9 | 9.04 | +0.33% | 35,030 | 31,532,720 |
| 2024-09-09 | 8.9 | 9.09 | 8.87 | 9.01 | 0% | 34,479 | 31,013,010 |
| 2024-09-06 | 9.11 | 9.19 | 9 | 9.01 | -1.21% | 47,707 | 43,419,046 |
| 2024-09-05 | 9 | 9.19 | 8.96 | 9.12 | +1.11% | 53,066 | 48,178,357 |
| 2024-09-04 | 9.1 | 9.21 | 9 | 9.02 | -1.2% | 44,257 | 40,159,762 |
| 2024-09-03 | 9.1 | 9.23 | 9.08 | 9.13 | +0.22% | 36,259 | 33,136,773 |
| 2024-09-02 | 9.4 | 9.43 | 9.11 | 9.11 | -3.09% | 49,801 | 46,052,582 |
| 2024-08-30 | 9.16 | 9.57 | 9.09 | 9.4 | +2.17% | 63,782 | 59,708,549 |
| 2024-08-29 | 9.07 | 9.23 | 9.06 | 9.2 | +0.99% | 38,175 | 34,994,013 |
| 2024-08-28 | 9.08 | 9.19 | 8.95 | 9.11 | +0.11% | 36,435 | 33,145,184 |
| 2024-08-27 | 9.17 | 9.2 | 9.06 | 9.1 | -0.76% | 34,900 | 31,797,593 |
| 2024-08-26 | 9.15 | 9.3 | 9.11 | 9.17 | +0.22% | 45,895 | 42,105,538 |
| 2024-08-23 | 9.26 | 9.29 | 9.12 | 9.15 | -0.65% | 35,423 | 32,454,873 |
| 2024-08-22 | 9.4 | 9.43 | 9.18 | 9.21 | -1.92% | 34,524 | 32,018,910 |
| 2024-08-21 | 9.45 | 9.54 | 9.34 | 9.39 | -1.16% | 42,202 | 39,703,075 |
| 2024-08-20 | 9.9 | 9.93 | 9.46 | 9.5 | -4.04% | 67,178 | 64,525,349 |
| 2024-08-19 | 9.86 | 10.03 | 9.86 | 9.9 | -0.2% | 34,674 | 34,411,963 |
| 2024-08-16 | 10.07 | 10.16 | 9.9 | 9.92 | -1.88% | 37,642 | 37,544,999 |
| 2024-08-15 | 10.14 | 10.26 | 10.08 | 10.11 | -0.3% | 34,979 | 35,537,398 |
| 2024-08-14 | 10.16 | 10.2 | 10.05 | 10.14 | -0.2% | 31,799 | 32,246,746 |
| 2024-08-13 | 10.19 | 10.2 | 10.06 | 10.16 | +0.1% | 28,769 | 29,136,192 |
| 2024-08-12 | 10.11 | 10.29 | 10.05 | 10.15 | -0.39% | 56,408 | 57,375,541 |
| 2024-08-09 | 10.26 | 10.36 | 10.18 | 10.19 | -0.29% | 47,802 | 49,108,122 |
| 2024-08-08 | 10.18 | 10.31 | 10.03 | 10.22 | +0.69% | 52,518 | 53,527,108 |
| 2024-08-07 | 10.19 | 10.26 | 10.07 | 10.15 | -0.29% | 57,602 | 58,589,584 |
| 2024-08-06 | 10.11 | 10.3 | 10.06 | 10.18 | +2.11% | 83,642 | 84,999,618 |
| 2024-08-05 | 10.08 | 10.55 | 9.97 | 9.97 | +0.5% | 127,086 | 129,857,470 |
| 2024-08-02 | 9.85 | 10.1 | 9.85 | 9.92 | -0.1% | 47,835 | 47,801,609 |
| 2024-08-01 | 9.95 | 10.1 | 9.87 | 9.93 | -0.2% | 54,180 | 54,000,733 |
| 2024-07-31 | 9.45 | 9.98 | 9.45 | 9.95 | +4.85% | 72,701 | 71,296,575 |
| 2024-07-30 | 9.37 | 9.52 | 9.35 | 9.49 | +0.74% | 31,706 | 29,989,846 |
| 2024-07-29 | 9.49 | 9.49 | 9.36 | 9.42 | -0.32% | 34,533 | 32,586,220 |
| 2024-07-26 | 9.29 | 9.57 | 9.29 | 9.45 | +1.72% | 43,182 | 40,788,247 |
| 2024-07-25 | 9.13 | 9.36 | 9.12 | 9.29 | +0.98% | 42,970 | 39,715,733 |
| 2024-07-24 | 9.35 | 9.44 | 9.19 | 9.2 | -2.13% | 52,543 | 48,798,205 |
| 2024-07-23 | 9.58 | 9.68 | 9.4 | 9.4 | -2.59% | 44,424 | 42,408,722 |
| 2024-07-22 | 9.75 | 9.8 | 9.59 | 9.65 | -1.23% | 44,909 | 43,494,490 |
| 2024-07-19 | 9.78 | 9.85 | 9.65 | 9.77 | -0.51% | 44,705 | 43,583,695 |
| 2024-07-18 | 9.88 | 9.88 | 9.66 | 9.82 | -0.81% | 55,786 | 54,392,194 |
| 2024-07-17 | 9.92 | 10.02 | 9.86 | 9.9 | -0.3% | 52,457 | 52,106,926 |
| 2024-07-16 | 9.9 | 10 | 9.85 | 9.93 | +0.3% | 67,799 | 67,268,464 |
| 2024-07-15 | 10.28 | 10.36 | 9.89 | 9.9 | -5.08% | 132,514 | 133,330,466 |
| 2024-07-12 | 10.31 | 10.62 | 10.1 | 10.43 | +6.1% | 207,024 | 214,581,994 |
| 2024-07-11 | 9.47 | 9.94 | 9.46 | 9.83 | +5.47% | 84,600 | 82,270,556 |
| 2024-07-10 | 9.3 | 9.45 | 9.26 | 9.32 | -0.43% | 33,665 | 31,508,825 |
| 2024-07-09 | 9.11 | 9.48 | 9.01 | 9.36 | +2.07% | 53,759 | 49,627,306 |
| 2024-07-08 | 9.47 | 9.48 | 9.13 | 9.17 | -3.37% | 50,482 | 46,685,122 |
| 2024-07-05 | 9.43 | 9.54 | 9.3 | 9.49 | +0.64% | 34,308 | 32,356,923 |
| 2024-07-04 | 9.79 | 9.84 | 9.4 | 9.43 | -4.07% | 45,047 | 43,156,316 |
| 2024-07-03 | 9.83 | 9.94 | 9.79 | 9.83 | -0.41% | 33,368 | 32,881,379 |
| 2024-07-02 | 9.79 | 9.95 | 9.71 | 9.87 | +0.82% | 44,851 | 44,252,243 |
| 2024-07-01 | 9.8 | 9.87 | 9.6 | 9.79 | -0.1% | 48,793 | 47,443,499 |
| 2024-06-28 | 9.83 | 10 | 9.79 | 9.8 | -0.61% | 47,348 | 46,855,703 |
| 2024-06-27 | 9.97 | 10.1 | 9.83 | 9.86 | -1.5% | 40,405 | 40,167,951 |
| 2024-06-26 | 9.71 | 10.06 | 9.69 | 10.01 | +2.35% | 44,887 | 44,474,226 |
| 2024-06-25 | 9.71 | 9.91 | 9.66 | 9.78 | +0.72% | 66,833 | 65,433,605 |
| 2024-06-24 | 10.05 | 10.07 | 9.64 | 9.71 | -4.33% | 75,334 | 73,820,950 |
| 2024-06-21 | 10.17 | 10.32 | 10.12 | 10.15 | -0.39% | 34,282 | 34,973,118 |
| 2024-06-20 | 10.38 | 10.47 | 10.19 | 10.19 | -2.3% | 53,492 | 54,969,977 |
| 2024-06-19 | 10.42 | 10.67 | 10.37 | 10.43 | -0.57% | 71,069 | 74,543,625 |
| 2024-06-18 | 10.7 | 10.79 | 10.41 | 10.49 | -2.42% | 77,533 | 82,159,249 |
| 2024-06-17 | 10.75 | 10.94 | 10.6 | 10.75 | +0.09% | 76,443 | 82,150,217 |
| 2024-06-14 | 10.71 | 10.88 | 10.63 | 10.74 | +0.28% | 72,198 | 77,482,655 |
| 2024-06-13 | 10.8 | 10.87 | 10.63 | 10.71 | -1.11% | 44,737 | 47,880,632 |
| 2024-06-12 | 10.61 | 10.85 | 10.58 | 10.83 | +1.98% | 48,378 | 52,145,380 |
| 2024-06-11 | 10.63 | 10.7 | 10.43 | 10.62 | -0.47% | 48,976 | 51,833,833 |
| 2024-06-07 | 10.5 | 10.71 | 10.4 | 10.67 | +1.81% | 63,750 | 67,528,152 |
| 2024-06-06 | 10.88 | 11.03 | 10.3 | 10.48 | -3.05% | 92,122 | 97,352,770 |
| 2024-06-05 | 11.23 | 11.27 | 10.55 | 10.81 | -4.08% | 74,726 | 82,145,741 |
| 2024-06-04 | 11.11 | 11.28 | 11.06 | 11.27 | +0.54% | 44,042 | 49,177,961 |
| 2024-06-03 | 11.42 | 11.53 | 11.1 | 11.21 | -1.32% | 67,411 | 76,124,283 |
| 2024-05-31 | 11.28 | 11.44 | 11.28 | 11.36 | +0.98% | 46,879 | 53,374,104 |
| 2024-05-30 | 11.39 | 11.44 | 11.2 | 11.25 | -1.14% | 53,547 | 60,444,523 |
| 2024-05-29 | 11.39 | 11.5 | 11.25 | 11.38 | -0.61% | 68,307 | 77,737,240 |
| 2024-05-28 | 11.81 | 11.96 | 11.41 | 11.45 | -4.1% | 140,440 | 163,082,583 |
| 2024-05-27 | 11.58 | 12.23 | 11.58 | 11.94 | +4.19% | 166,362 | 197,011,890 |
| 2024-05-24 | 11.44 | 11.61 | 11.4 | 11.46 | +0.09% | 54,305 | 62,485,066 |
| 2024-05-23 | 11.67 | 11.75 | 11.41 | 11.45 | -2.55% | 72,675 | 83,717,493 |
| 2024-05-22 | 11.81 | 11.9 | 11.7 | 11.75 | -0.76% | 50,784 | 59,790,785 |
| 2024-05-21 | 11.88 | 11.97 | 11.7 | 11.84 | -0.5% | 70,367 | 83,203,327 |
| 2024-05-20 | 11.7 | 11.95 | 11.66 | 11.9 | +1.71% | 88,677 | 105,183,094 |
| 2024-05-17 | 11.56 | 11.76 | 11.53 | 11.7 | +1.12% | 78,122 | 90,872,958 |
| 2024-05-16 | 11.64 | 11.78 | 11.54 | 11.57 | -0.6% | 79,384 | 92,587,265 |
| 2024-05-15 | 11.77 | 11.83 | 11.6 | 11.64 | -1.27% | 82,561 | 96,703,725 |
| 2024-05-14 | 11.68 | 12.12 | 11.64 | 11.79 | +1.2% | 153,779 | 182,697,651 |
| 2024-05-13 | 11.53 | 11.9 | 11.46 | 11.65 | +0.34% | 134,589 | 157,471,863 |
| 2024-05-10 | 11.58 | 11.74 | 11.45 | 11.61 | +0.35% | 102,361 | 118,598,093 |
| 2024-05-09 | 11.3 | 11.63 | 11.3 | 11.57 | +2.57% | 130,284 | 150,263,182 |
| 2024-05-08 | 11.44 | 11.5 | 11.25 | 11.28 | -1.57% | 87,082 | 98,731,333 |
| 2024-05-07 | 11.5 | 11.59 | 11.39 | 11.46 | -0.69% | 103,042 | 118,191,004 |
| 2024-05-06 | 11.48 | 11.63 | 11.36 | 11.54 | +2.03% | 123,815 | 142,697,115 |
| 2024-04-30 | 11.14 | 11.4 | 11.14 | 11.31 | +1.43% | 120,616 | 136,123,560 |
| 2024-04-29 | 10.85 | 11.44 | 10.84 | 11.15 | +2.39% | 159,609 | 177,566,644 |
| 2024-04-26 | 11.55 | 11.56 | 10.78 | 10.89 | +3.32% | 191,971 | 210,579,506 |
| 2024-04-25 | 10.4 | 10.63 | 10.35 | 10.54 | +0.86% | 66,554 | 70,089,581 |
| 2024-04-24 | 10.5 | 10.54 | 10.34 | 10.45 | -0.95% | 66,638 | 69,369,417 |
| 2024-04-23 | 10.21 | 10.75 | 10.16 | 10.55 | +2.83% | 117,530 | 124,124,369 |
| 2024-04-22 | 9.99 | 10.4 | 9.84 | 10.26 | +3.12% | 89,417 | 91,209,852 |
| 2024-04-19 | 9.9 | 10.03 | 9.8 | 9.95 | +0.2% | 48,698 | 48,245,693 |
| 2024-04-18 | 9.89 | 10.15 | 9.65 | 9.93 | +0.61% | 59,492 | 59,064,250 |
| 2024-04-17 | 9.2 | 9.89 | 9.19 | 9.87 | +8.7% | 83,650 | 80,522,758 |
| 2024-04-16 | 9.83 | 9.89 | 9.08 | 9.08 | -9.11% | 98,148 | 92,041,770 |
| 2024-04-15 | 10.35 | 10.4 | 9.82 | 9.99 | -3.85% | 84,484 | 85,111,620 |
| 2024-04-12 | 10.53 | 10.68 | 10.35 | 10.39 | -1.42% | 47,245 | 49,664,856 |
| 2024-04-11 | 10.42 | 10.62 | 10.32 | 10.54 | -0.09% | 46,011 | 48,343,048 |
| 2024-04-10 | 10.76 | 10.81 | 10.45 | 10.55 | -2.5% | 57,448 | 60,833,136 |
| 2024-04-09 | 10.61 | 10.92 | 10.45 | 10.82 | +1.98% | 68,955 | 73,820,616 |
| 2024-04-08 | 10.85 | 10.86 | 10.6 | 10.61 | -2.3% | 56,119 | 60,154,939 |
| 2024-04-03 | 10.85 | 10.95 | 10.75 | 10.86 | +0.18% | 48,388 | 52,395,138 |
| 2024-04-02 | 10.83 | 10.93 | 10.76 | 10.84 | +0.18% | 56,569 | 61,320,988 |
| 2024-04-01 | 10.39 | 10.89 | 10.39 | 10.82 | +4.14% | 86,626 | 92,800,678 |
| 2024-03-29 | 10.31 | 10.45 | 10.21 | 10.39 | +1.17% | 43,205 | 44,654,242 |
| 2024-03-28 | 10.18 | 10.42 | 10.12 | 10.27 | +0.98% | 61,678 | 63,436,205 |
| 2024-03-27 | 10.43 | 10.59 | 10.16 | 10.17 | -2.59% | 54,212 | 56,255,571 |
| 2024-03-26 | 10.38 | 10.57 | 10.26 | 10.44 | +0.29% | 57,497 | 59,880,953 |
| 2024-03-25 | 10.67 | 10.79 | 10.39 | 10.41 | -3.16% | 82,532 | 87,280,308 |
| 2024-03-22 | 10.96 | 11.11 | 10.71 | 10.75 | -2.27% | 67,946 | 73,573,305 |
| 2024-03-21 | 10.93 | 11.1 | 10.87 | 11 | +0.55% | 77,485 | 85,250,742 |
| 2024-03-20 | 10.87 | 10.99 | 10.76 | 10.94 | +0.92% | 91,225 | 99,437,445 |
| 2024-03-19 | 10.65 | 11.15 | 10.63 | 10.84 | +1.5% | 135,562 | 147,351,572 |
| 2024-03-18 | 10.53 | 10.71 | 10.42 | 10.68 | +1.52% | 75,112 | 79,332,904 |
| 2024-03-15 | 10.33 | 10.54 | 10.23 | 10.52 | +1.74% | 70,134 | 73,278,561 |
| 2024-03-14 | 10.31 | 10.55 | 10.22 | 10.34 | -0.29% | 58,079 | 60,247,725 |
| 2024-03-13 | 10.45 | 10.45 | 10.23 | 10.37 | -0.96% | 72,889 | 75,323,712 |
| 2024-03-12 | 10.16 | 10.49 | 10.12 | 10.47 | +2.95% | 123,023 | 127,694,118 |
| 2024-03-11 | 10.02 | 10.23 | 9.96 | 10.17 | +1.29% | 86,756 | 87,945,814 |
| 2024-03-08 | 10.22 | 10.36 | 9.93 | 10.04 | -1.38% | 78,549 | 79,309,925 |
| 2024-03-07 | 10 | 10.76 | 10 | 10.18 | +1.7% | 130,093 | 134,047,106 |
| 2024-03-06 | 9.99 | 10.09 | 9.84 | 10.01 | +0.1% | 47,511 | 47,385,521 |
| 2024-03-05 | 10.1 | 10.22 | 9.96 | 10 | -2.15% | 48,016 | 48,207,923 |
| 2024-03-04 | 10.34 | 10.38 | 10.1 | 10.22 | -0.68% | 56,009 | 57,162,128 |
| 2024-03-01 | 10.17 | 10.47 | 10.05 | 10.29 | +1.18% | 85,923 | 88,118,566 |
| 2024-02-29 | 9.81 | 10.18 | 9.76 | 10.17 | +2.62% | 62,911 | 63,289,029 |
| 2024-02-28 | 10.36 | 10.66 | 9.9 | 9.91 | -4.44% | 104,240 | 107,597,303 |
| 2024-02-27 | 10.2 | 10.37 | 10.1 | 10.37 | +1.57% | 55,077 | 56,612,370 |
| 2024-02-26 | 10.3 | 10.38 | 10.12 | 10.21 | -0.49% | 63,896 | 65,390,537 |
| 2024-02-23 | 9.99 | 10.26 | 9.88 | 10.26 | +2.81% | 74,151 | 74,768,045 |
| 2024-02-22 | 9.85 | 10.04 | 9.81 | 9.98 | +0.4% | 77,297 | 76,830,513 |
| 2024-02-21 | 9.6 | 10.22 | 9.52 | 9.94 | +3.01% | 111,184 | 110,995,060 |
| 2024-02-20 | 9.66 | 9.68 | 9.5 | 9.65 | -0.62% | 51,664 | 49,466,749 |
| 2024-02-19 | 9.77 | 9.8 | 9.55 | 9.71 | +0.62% | 85,366 | 82,553,941 |
| 2024-02-08 | 9.13 | 9.69 | 9.06 | 9.65 | +6.63% | 97,723 | 92,467,672 |
| 2024-02-07 | 8.96 | 9.27 | 8.73 | 9.05 | +2.14% | 100,019 | 90,672,370 |
| 2024-02-06 | 8.4 | 9.06 | 8.11 | 8.86 | +3.02% | 93,170 | 79,716,403 |
| 2024-02-05 | 9.34 | 9.35 | 8.49 | 8.6 | -8.8% | 100,385 | 87,912,262 |
| 2024-02-02 | 9.89 | 10.14 | 9.11 | 9.43 | -4.75% | 81,104 | 78,205,376 |
| 2024-02-01 | 9.82 | 10.15 | 9.61 | 9.9 | -0.2% | 62,479 | 61,811,780 |
| 2024-01-31 | 10.39 | 10.55 | 9.88 | 9.92 | -4.71% | 71,712 | 72,938,635 |
| 2024-01-30 | 10.7 | 10.79 | 10.39 | 10.41 | -3.79% | 63,200 | 66,936,104 |
| 2024-01-29 | 11.1 | 11.29 | 10.76 | 10.82 | -1.9% | 80,515 | 88,651,319 |
| 2024-01-26 | 11.01 | 11.27 | 11.01 | 11.03 | -0.72% | 75,111 | 83,528,598 |
| 2024-01-25 | 10.84 | 11.12 | 10.71 | 11.11 | +1.74% | 97,144 | 106,323,269 |
| 2024-01-24 | 10.77 | 11.08 | 10.43 | 10.92 | +2.06% | 124,306 | 134,106,741 |
| 2024-01-23 | 10.32 | 11.16 | 10.15 | 10.7 | +3.68% | 142,508 | 151,866,760 |
| 2024-01-22 | 10.81 | 11.11 | 10.3 | 10.32 | -7.36% | 159,203 | 170,916,267 |
| 2024-01-19 | 11.88 | 11.9 | 11.12 | 11.14 | -7.63% | 221,860 | 254,015,223 |
| 2024-01-18 | 12.25 | 12.26 | 11.56 | 12.06 | -3.98% | 318,367 | 378,668,346 |
| 2024-01-17 | 11.75 | 12.94 | 11.55 | 12.56 | +6.8% | 411,386 | 525,210,127 |
| 2024-01-16 | 11.65 | 11.78 | 11.43 | 11.76 | +0.6% | 40,373 | 46,964,807 |
| 2024-01-15 | 11.63 | 11.79 | 11.6 | 11.69 | -0.34% | 28,450 | 33,261,790 |
| 2024-01-12 | 11.62 | 11.87 | 11.58 | 11.73 | +0.86% | 43,794 | 51,457,752 |
| 2024-01-11 | 11.44 | 11.68 | 11.4 | 11.63 | +0.87% | 34,756 | 40,194,512 |
| 2024-01-10 | 11.45 | 11.63 | 11.22 | 11.53 | +0.87% | 48,238 | 55,416,024 |
| 2024-01-09 | 11.5 | 11.63 | 11.38 | 11.43 | -0.61% | 36,127 | 41,474,927 |
| 2024-01-08 | 11.78 | 11.78 | 11.5 | 11.5 | -1.71% | 31,527 | 36,580,371 |
| 2024-01-05 | 11.97 | 11.97 | 11.68 | 11.7 | -1.35% | 46,137 | 54,389,685 |
| 2024-01-04 | 11.97 | 11.97 | 11.8 | 11.86 | -0.92% | 30,345 | 35,982,807 |
| 2024-01-03 | 11.91 | 12.03 | 11.88 | 11.97 | +0.42% | 37,683 | 45,113,421 |
| 2024-01-02 | 12.13 | 12.13 | 11.88 | 11.92 | -1.16% | 45,265 | 54,089,108 |
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：