股票概览
10.78
-3.84%
-0.43
11.3
开盘价
11.38
最高价
10.75
最低价
64,006
成交量
数据更新至: 2024-12-31
技术指标
11.13
MA5 (5日均线)
11.65
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 | 11.3 | 11.38 | 10.75 | 10.78 | -3.84% | 64,006 | 70,387,015 |
| 2024-12-30 | 11.23 | 11.38 | 10.84 | 11.21 | -1.06% | 60,559 | 67,630,545 |
| 2024-12-27 | 11.18 | 11.59 | 11.12 | 11.33 | +1.34% | 79,701 | 91,032,704 |
| 2024-12-26 | 11.13 | 11.38 | 11.13 | 11.18 | +0.45% | 66,053 | 74,430,718 |
| 2024-12-25 | 11.45 | 11.52 | 10.8 | 11.13 | -3.8% | 99,277 | 109,985,751 |
| 2024-12-24 | 11.86 | 11.95 | 11.32 | 11.57 | -0.77% | 96,123 | 111,042,202 |
| 2024-12-23 | 12.69 | 12.7 | 11.6 | 11.66 | -8.84% | 146,692 | 176,516,850 |
| 2024-12-20 | 12.37 | 13 | 12.33 | 12.79 | +2.48% | 137,585 | 174,497,256 |
| 2024-12-19 | 12.15 | 12.69 | 12 | 12.48 | +0.73% | 130,624 | 161,298,414 |
| 2024-12-18 | 11.95 | 12.54 | 11.46 | 12.39 | +4.56% | 155,501 | 188,600,924 |
| 2024-12-17 | 12.68 | 12.71 | 11.79 | 11.85 | -6.84% | 152,193 | 184,675,465 |
| 2024-12-16 | 13.01 | 13.06 | 12.55 | 12.72 | -1.78% | 135,430 | 172,357,880 |
| 2024-12-13 | 13.4 | 13.54 | 12.95 | 12.95 | -5.54% | 224,103 | 295,314,347 |
| 2024-12-12 | 13.37 | 14.11 | 13.15 | 13.71 | +2.54% | 350,447 | 482,743,137 |
| 2024-12-11 | 13.2 | 13.49 | 12.84 | 13.37 | -1.55% | 272,616 | 356,695,114 |
| 2024-12-10 | 14.02 | 14.69 | 13.45 | 13.58 | -1.45% | 400,444 | 558,786,259 |
| 2024-12-09 | 13.6 | 14.23 | 13.2 | 13.78 | +3.14% | 340,146 | 465,419,900 |
| 2024-12-06 | 13.01 | 13.93 | 12.9 | 13.36 | +2.93% | 320,902 | 430,459,364 |
| 2024-12-05 | 12.62 | 13.38 | 12.62 | 12.98 | +1.72% | 214,181 | 277,724,154 |
| 2024-12-04 | 13.1 | 13.3 | 12.55 | 12.76 | -5.34% | 282,015 | 365,533,609 |
| 2024-12-03 | 12.71 | 13.98 | 12.32 | 13.48 | +3.93% | 483,247 | 636,190,234 |
| 2024-12-02 | 12.44 | 13.28 | 12.19 | 12.97 | +2.29% | 375,658 | 474,746,717 |
| 2024-11-29 | 12.4 | 13.3 | 12 | 12.68 | -0.16% | 435,798 | 547,687,787 |
| 2024-11-28 | 13.94 | 14.2 | 12.54 | 12.7 | -2.91% | 677,023 | 909,415,111 |
| 2024-11-27 | 10.79 | 13.08 | 10.44 | 13.08 | +20% | 334,071 | 404,610,846 |
| 2024-11-26 | 11.15 | 11.48 | 10.89 | 10.9 | -2.24% | 111,553 | 124,530,321 |
| 2024-11-25 | 10.92 | 11.15 | 10.54 | 11.15 | +2.76% | 113,615 | 123,804,866 |
| 2024-11-22 | 11.14 | 11.77 | 10.8 | 10.85 | -2.69% | 163,440 | 184,887,710 |
| 2024-11-21 | 11.22 | 11.37 | 10.95 | 11.15 | -0.45% | 101,303 | 112,715,027 |
| 2024-11-20 | 10.6 | 11.3 | 10.6 | 11.2 | +4.28% | 150,070 | 165,083,183 |
| 2024-11-19 | 10.4 | 10.86 | 10.16 | 10.74 | +4.37% | 125,617 | 132,138,975 |
| 2024-11-18 | 11.27 | 11.32 | 10.16 | 10.29 | -8.13% | 143,512 | 149,884,482 |
| 2024-11-15 | 11.17 | 11.75 | 11.16 | 11.2 | 0% | 198,217 | 227,980,107 |
| 2024-11-14 | 11.25 | 12.13 | 11.17 | 11.2 | -1.32% | 155,039 | 178,891,706 |
| 2024-11-13 | 11.12 | 11.38 | 10.97 | 11.35 | +1.89% | 92,697 | 103,868,777 |
| 2024-11-12 | 11.46 | 11.49 | 10.9 | 11.14 | -2.71% | 110,720 | 124,393,554 |
| 2024-11-11 | 11 | 11.5 | 11 | 11.45 | +3.34% | 137,622 | 155,887,909 |
| 2024-11-08 | 11.24 | 11.42 | 11 | 11.08 | -1.07% | 120,448 | 134,868,677 |
| 2024-11-07 | 10.82 | 11.28 | 10.78 | 11.2 | +1.82% | 143,377 | 158,167,277 |
| 2024-11-06 | 10.85 | 11.3 | 10.69 | 11 | +1.01% | 206,316 | 226,674,195 |
| 2024-11-05 | 10.38 | 10.96 | 10.3 | 10.89 | +5.42% | 185,920 | 199,866,733 |
| 2024-11-04 | 9.78 | 10.48 | 9.66 | 10.33 | +5.41% | 133,875 | 136,536,880 |
| 2024-11-01 | 10.47 | 10.53 | 9.75 | 9.8 | -6.58% | 122,788 | 122,791,092 |
| 2024-10-31 | 10.3 | 10.58 | 10.24 | 10.49 | +1.25% | 90,447 | 94,648,966 |
| 2024-10-30 | 10.37 | 10.53 | 10.16 | 10.36 | -1.24% | 83,061 | 85,838,565 |
| 2024-10-29 | 10.91 | 11 | 10.42 | 10.49 | -2.33% | 118,834 | 126,968,595 |
| 2024-10-28 | 10.4 | 10.8 | 10.4 | 10.74 | +3.57% | 110,737 | 117,430,130 |
| 2024-10-25 | 10.2 | 10.45 | 10.2 | 10.37 | +2.37% | 73,712 | 76,120,550 |
| 2024-10-24 | 10.15 | 10.25 | 10.02 | 10.13 | -1.46% | 59,765 | 60,489,629 |
| 2024-10-23 | 10.41 | 10.56 | 10.26 | 10.28 | -1.81% | 101,001 | 105,142,288 |
| 2024-10-22 | 10.48 | 10.69 | 10.29 | 10.47 | -0.57% | 121,212 | 127,119,325 |
| 2024-10-21 | 10.28 | 10.74 | 10.25 | 10.53 | +2.93% | 145,341 | 152,669,489 |
| 2024-10-18 | 9.9 | 10.55 | 9.85 | 10.23 | +2.4% | 130,354 | 132,666,967 |
| 2024-10-17 | 10.05 | 10.25 | 9.98 | 9.99 | -0.1% | 99,929 | 101,426,398 |
| 2024-10-16 | 9.64 | 10.07 | 9.55 | 10 | +1.52% | 88,238 | 87,498,996 |
| 2024-10-15 | 9.93 | 10.27 | 9.8 | 9.85 | -1.5% | 116,036 | 116,664,622 |
| 2024-10-14 | 9.62 | 10.02 | 9.34 | 10 | +5.26% | 109,881 | 106,715,627 |
| 2024-10-11 | 9.96 | 10.15 | 9.41 | 9.5 | -5% | 128,586 | 124,560,922 |
| 2024-10-10 | 10.5 | 10.65 | 9.89 | 10 | -1.09% | 147,683 | 150,999,164 |
| 2024-10-09 | 11.3 | 11.35 | 10.11 | 10.11 | -16.24% | 239,549 | 259,669,130 |
| 2024-10-08 | 12.12 | 12.13 | 10.47 | 12.07 | +18.1% | 348,501 | 397,983,005 |
| 2024-09-30 | 9.28 | 10.44 | 9.16 | 10.22 | +14.06% | 270,091 | 264,334,421 |
| 2024-09-27 | 8.6 | 9.13 | 8.58 | 8.96 | +5.04% | 139,612 | 123,789,005 |
| 2024-09-26 | 8.42 | 8.54 | 8.36 | 8.53 | +1.31% | 74,261 | 62,811,437 |
| 2024-09-25 | 8.45 | 8.63 | 8.39 | 8.42 | +0.6% | 97,549 | 82,975,348 |
| 2024-09-24 | 8.31 | 8.39 | 8.09 | 8.37 | +1.58% | 77,087 | 63,828,410 |
| 2024-09-23 | 8.2 | 8.33 | 8.11 | 8.24 | +0.49% | 54,045 | 44,610,703 |
| 2024-09-20 | 8.19 | 8.23 | 8.12 | 8.2 | +0.86% | 50,309 | 41,150,129 |
| 2024-09-19 | 7.83 | 8.17 | 7.83 | 8.13 | +4.5% | 66,472 | 53,496,799 |
| 2024-09-18 | 7.86 | 7.98 | 7.59 | 7.78 | -2.14% | 45,933 | 35,559,393 |
| 2024-09-13 | 7.97 | 8.07 | 7.92 | 7.95 | -0.75% | 41,440 | 33,117,035 |
| 2024-09-12 | 7.99 | 8.09 | 7.97 | 8.01 | +0.25% | 47,267 | 37,999,907 |
| 2024-09-11 | 8.1 | 8.18 | 7.93 | 7.99 | -2.2% | 53,515 | 42,860,750 |
| 2024-09-10 | 8.14 | 8.19 | 7.88 | 8.17 | 0% | 89,892 | 72,203,473 |
| 2024-09-09 | 8.33 | 8.33 | 8.01 | 8.17 | -2.74% | 104,128 | 84,598,913 |
| 2024-09-06 | 8.15 | 8.6 | 8.01 | 8.4 | +1.94% | 134,519 | 111,395,938 |
| 2024-09-05 | 8.17 | 8.38 | 8.11 | 8.24 | +1.23% | 104,645 | 86,149,611 |
| 2024-09-04 | 8.02 | 8.18 | 7.98 | 8.14 | +0.74% | 59,897 | 48,502,573 |
| 2024-09-03 | 7.95 | 8.08 | 7.92 | 8.08 | +1.64% | 41,954 | 33,628,757 |
| 2024-09-02 | 8.08 | 8.13 | 7.94 | 7.95 | -1.49% | 45,810 | 36,706,932 |
| 2024-08-30 | 7.9 | 8.24 | 7.81 | 8.07 | +2.15% | 84,041 | 68,123,058 |
| 2024-08-29 | 7.7 | 7.92 | 7.65 | 7.9 | +1.94% | 41,747 | 32,756,128 |
| 2024-08-28 | 7.55 | 7.84 | 7.4 | 7.75 | +1.84% | 54,745 | 42,002,827 |
| 2024-08-27 | 7.98 | 8.15 | 7.55 | 7.61 | -2.31% | 70,105 | 54,697,114 |
| 2024-08-26 | 7.72 | 7.81 | 7.51 | 7.79 | +1.17% | 37,701 | 29,128,101 |
| 2024-08-23 | 7.6 | 7.85 | 7.57 | 7.7 | +0.79% | 45,966 | 35,422,398 |
| 2024-08-22 | 7.91 | 7.98 | 7.63 | 7.64 | -3.29% | 54,505 | 42,404,032 |
| 2024-08-21 | 7.85 | 8.19 | 7.85 | 7.9 | -1.13% | 64,669 | 51,781,134 |
| 2024-08-20 | 8.05 | 8.08 | 7.91 | 7.99 | -1.11% | 51,138 | 40,799,712 |
| 2024-08-19 | 8.14 | 8.25 | 8 | 8.08 | -0.37% | 71,881 | 58,294,214 |
| 2024-08-16 | 7.95 | 8.15 | 7.95 | 8.11 | +1.63% | 88,742 | 71,638,505 |
| 2024-08-15 | 7.81 | 8.02 | 7.66 | 7.98 | +1.4% | 93,523 | 73,589,608 |
| 2024-08-14 | 7.8 | 7.92 | 7.73 | 7.87 | +0.13% | 70,830 | 55,563,703 |
| 2024-08-13 | 7.89 | 7.94 | 7.7 | 7.86 | -0.63% | 76,196 | 59,509,499 |
| 2024-08-12 | 8.08 | 8.1 | 7.82 | 7.91 | -2.94% | 96,551 | 76,430,836 |
| 2024-08-09 | 8.57 | 8.66 | 8.12 | 8.15 | -5.67% | 166,863 | 139,302,100 |
| 2024-08-08 | 8.3 | 8.9 | 8.27 | 8.64 | -0.69% | 262,880 | 225,994,758 |
| 2024-08-07 | 8 | 9.7 | 7.96 | 8.7 | +7.54% | 313,615 | 279,215,691 |
| 2024-08-06 | 7.72 | 8.29 | 7.64 | 8.09 | +6.59% | 110,346 | 88,014,942 |
| 2024-08-05 | 7.8 | 8.06 | 7.59 | 7.59 | -2.19% | 61,125 | 48,027,767 |
| 2024-08-02 | 7.91 | 7.97 | 7.72 | 7.76 | -2.39% | 29,308 | 22,995,757 |
| 2024-08-01 | 7.93 | 7.98 | 7.85 | 7.95 | +0.25% | 37,176 | 29,460,048 |
| 2024-07-31 | 7.75 | 7.95 | 7.72 | 7.93 | +3.39% | 42,780 | 33,691,810 |
| 2024-07-30 | 7.58 | 7.78 | 7.53 | 7.67 | +0.52% | 27,489 | 21,087,511 |
| 2024-07-29 | 7.64 | 7.67 | 7.48 | 7.63 | +0.26% | 26,718 | 20,298,759 |
| 2024-07-26 | 7.44 | 7.64 | 7.41 | 7.61 | +2.42% | 25,876 | 19,591,640 |
| 2024-07-25 | 7.35 | 7.52 | 7.27 | 7.43 | +0.68% | 28,428 | 21,023,411 |
| 2024-07-24 | 7.46 | 7.54 | 7.37 | 7.38 | -1.34% | 33,601 | 25,034,202 |
| 2024-07-23 | 7.64 | 7.69 | 7.48 | 7.48 | -2.35% | 28,771 | 21,869,373 |
| 2024-07-22 | 7.44 | 7.74 | 7.41 | 7.66 | +2.96% | 48,882 | 37,193,920 |
| 2024-07-19 | 7.3 | 7.5 | 7.29 | 7.44 | +1.5% | 34,216 | 25,452,667 |
| 2024-07-18 | 7.44 | 7.44 | 7.14 | 7.33 | -1.87% | 39,349 | 28,540,718 |
| 2024-07-17 | 7.61 | 7.77 | 7.47 | 7.47 | -2.23% | 35,031 | 26,520,830 |
| 2024-07-16 | 7.61 | 7.68 | 7.52 | 7.64 | +0.26% | 20,311 | 15,455,121 |
| 2024-07-15 | 7.81 | 7.81 | 7.6 | 7.62 | -2.81% | 27,448 | 21,008,954 |
| 2024-07-12 | 7.99 | 8.02 | 7.81 | 7.84 | -1.26% | 27,365 | 21,588,055 |
| 2024-07-11 | 7.88 | 7.96 | 7.8 | 7.94 | +3.52% | 33,714 | 26,649,181 |
| 2024-07-10 | 7.8 | 7.84 | 7.63 | 7.67 | -1.67% | 30,656 | 23,681,138 |
| 2024-07-09 | 7.69 | 7.84 | 7.4 | 7.8 | +2.36% | 43,314 | 33,085,568 |
| 2024-07-08 | 7.98 | 8 | 7.6 | 7.62 | -4.27% | 31,801 | 24,530,691 |
| 2024-07-05 | 7.81 | 8 | 7.58 | 7.96 | +2.18% | 34,289 | 26,897,389 |
| 2024-07-04 | 8.05 | 8.11 | 7.76 | 7.79 | -2.99% | 35,071 | 27,615,955 |
| 2024-07-03 | 8.2 | 8.24 | 8.03 | 8.03 | -2.55% | 32,434 | 26,289,692 |
| 2024-07-02 | 8.04 | 8.3 | 7.99 | 8.24 | +3% | 56,912 | 46,764,722 |
| 2024-07-01 | 8.07 | 8.07 | 7.8 | 8 | -0.25% | 29,401 | 23,257,739 |
| 2024-06-28 | 7.95 | 8.12 | 7.94 | 8.02 | +0.38% | 38,964 | 31,365,229 |
| 2024-06-27 | 8.05 | 8.24 | 7.95 | 7.99 | -0.37% | 55,393 | 44,689,240 |
| 2024-06-26 | 7.56 | 8.03 | 7.43 | 8.02 | +6.23% | 52,676 | 41,004,850 |
| 2024-06-25 | 7.55 | 7.76 | 7.48 | 7.55 | +0.8% | 34,137 | 26,014,981 |
| 2024-06-24 | 7.9 | 7.9 | 7.46 | 7.49 | -5.31% | 39,417 | 29,924,283 |
| 2024-06-21 | 7.95 | 8.01 | 7.84 | 7.91 | -1.25% | 28,032 | 22,202,086 |
| 2024-06-20 | 8.18 | 8.25 | 8 | 8.01 | -2.91% | 42,331 | 34,295,124 |
| 2024-06-19 | 8.23 | 8.34 | 8.18 | 8.25 | +0.73% | 38,848 | 32,095,350 |
| 2024-06-18 | 8.01 | 8.21 | 7.97 | 8.19 | +2.5% | 30,501 | 24,839,978 |
| 2024-06-17 | 7.99 | 8.07 | 7.92 | 7.99 | -0.37% | 24,718 | 19,776,297 |
| 2024-06-14 | 7.99 | 8.02 | 7.85 | 8.02 | +1.01% | 25,854 | 20,578,023 |
| 2024-06-13 | 7.96 | 8.05 | 7.89 | 7.94 | -0.25% | 28,794 | 22,928,709 |
| 2024-06-12 | 7.76 | 7.98 | 7.76 | 7.96 | +2.05% | 32,450 | 25,690,109 |
| 2024-06-11 | 7.69 | 7.83 | 7.51 | 7.8 | +0.65% | 39,281 | 30,162,597 |
| 2024-06-07 | 7.58 | 7.81 | 7.58 | 7.75 | +2.79% | 55,037 | 42,523,080 |
| 2024-06-06 | 7.94 | 8.06 | 7.45 | 7.54 | -4.44% | 77,393 | 59,185,271 |
| 2024-06-05 | 8.13 | 8.13 | 7.86 | 7.89 | -2.35% | 40,047 | 31,987,530 |
| 2024-06-04 | 8.36 | 8.36 | 7.96 | 8.08 | -3.35% | 53,241 | 42,947,726 |
| 2024-06-03 | 8.6 | 8.62 | 8.27 | 8.36 | -2.45% | 40,841 | 34,377,632 |
| 2024-05-31 | 8.49 | 8.66 | 8.43 | 8.57 | +1.78% | 39,322 | 33,691,595 |
| 2024-05-30 | 8.49 | 8.55 | 8.35 | 8.42 | -1.06% | 29,633 | 24,989,362 |
| 2024-05-29 | 8.4 | 8.62 | 8.4 | 8.51 | +1.19% | 42,366 | 36,163,748 |
| 2024-05-28 | 8.5 | 8.58 | 8.34 | 8.41 | -1.18% | 32,040 | 27,087,386 |
| 2024-05-27 | 8.41 | 8.55 | 8.24 | 8.51 | +1.19% | 44,355 | 37,169,927 |
| 2024-05-24 | 8.62 | 8.72 | 8.38 | 8.41 | -2.44% | 53,061 | 45,170,197 |
| 2024-05-23 | 8.95 | 8.96 | 8.58 | 8.62 | -4.75% | 88,100 | 76,962,020 |
| 2024-05-22 | 8.66 | 9.44 | 8.61 | 9.05 | +4.14% | 107,784 | 97,932,302 |
| 2024-05-21 | 8.77 | 8.92 | 8.66 | 8.69 | -1.36% | 32,500 | 28,424,589 |
| 2024-05-20 | 8.89 | 8.95 | 8.75 | 8.81 | -0.56% | 38,597 | 34,113,255 |
| 2024-05-17 | 8.81 | 8.88 | 8.71 | 8.86 | +0.57% | 33,542 | 29,558,469 |
| 2024-05-16 | 8.68 | 8.9 | 8.68 | 8.81 | +1.97% | 37,628 | 33,202,435 |
| 2024-05-15 | 8.74 | 8.88 | 8.61 | 8.64 | -1.37% | 32,859 | 28,670,540 |
| 2024-05-14 | 8.53 | 8.79 | 8.52 | 8.76 | +4.04% | 48,420 | 42,090,621 |
| 2024-05-13 | 8.71 | 8.71 | 8.38 | 8.42 | -4.21% | 44,404 | 37,610,594 |
| 2024-05-10 | 9.04 | 9.14 | 8.76 | 8.79 | -3.19% | 39,692 | 35,208,041 |
| 2024-05-09 | 8.93 | 9.15 | 8.93 | 9.08 | +1.68% | 37,398 | 33,935,723 |
| 2024-05-08 | 9.16 | 9.16 | 8.9 | 8.93 | -2.51% | 36,499 | 32,832,708 |
| 2024-05-07 | 9.15 | 9.23 | 9.08 | 9.16 | -0.33% | 45,151 | 41,351,755 |
| 2024-05-06 | 9.18 | 9.29 | 9.05 | 9.19 | +1.55% | 52,279 | 47,881,893 |
| 2024-04-30 | 9.2 | 9.27 | 8.94 | 9.05 | -1.52% | 59,495 | 54,056,336 |
| 2024-04-29 | 9.03 | 9.25 | 8.99 | 9.19 | +3.03% | 57,793 | 52,988,631 |
| 2024-04-26 | 8.74 | 9.04 | 8.7 | 8.92 | +2.76% | 58,955 | 52,586,423 |
| 2024-04-25 | 8.69 | 8.76 | 8.53 | 8.68 | -0.23% | 44,928 | 39,016,566 |
| 2024-04-24 | 8.45 | 8.7 | 8.4 | 8.7 | +3.57% | 51,778 | 44,652,608 |
| 2024-04-23 | 8.2 | 8.5 | 8.2 | 8.4 | +3.32% | 55,006 | 46,205,887 |
| 2024-04-22 | 8.24 | 8.27 | 7.82 | 8.13 | -1.22% | 38,567 | 31,197,851 |
| 2024-04-19 | 8.35 | 8.48 | 8.18 | 8.23 | -1.79% | 41,157 | 34,167,628 |
| 2024-04-18 | 8.67 | 8.67 | 8.35 | 8.38 | -3.01% | 70,268 | 59,599,697 |
| 2024-04-17 | 7.77 | 8.76 | 7.77 | 8.64 | +14.29% | 96,283 | 80,688,471 |
| 2024-04-16 | 8.44 | 8.44 | 7.5 | 7.56 | -10.21% | 89,514 | 69,582,044 |
| 2024-04-15 | 8.96 | 9 | 8.28 | 8.42 | -6.03% | 67,180 | 57,293,535 |
| 2024-04-12 | 8.95 | 9.14 | 8.93 | 8.96 | -0.11% | 40,703 | 36,767,432 |
| 2024-04-11 | 8.8 | 9.16 | 8.7 | 8.97 | +2.05% | 60,651 | 54,706,508 |
| 2024-04-10 | 9.23 | 9.23 | 8.67 | 8.79 | -4.25% | 63,665 | 56,484,792 |
| 2024-04-09 | 9.1 | 9.25 | 9.06 | 9.18 | +0.77% | 39,013 | 35,692,928 |
| 2024-04-08 | 9.36 | 9.36 | 9.05 | 9.11 | -2.98% | 49,221 | 45,087,650 |
| 2024-04-03 | 9.7 | 9.7 | 9.23 | 9.39 | -3.3% | 67,444 | 63,292,053 |
| 2024-04-02 | 9.99 | 9.99 | 9.62 | 9.71 | -2.9% | 67,658 | 66,035,210 |
| 2024-04-01 | 9.82 | 10.04 | 9.8 | 10 | +1.52% | 68,495 | 68,119,487 |
| 2024-03-29 | 9.74 | 9.85 | 9.56 | 9.85 | +0.92% | 67,123 | 65,168,668 |
| 2024-03-28 | 9.3 | 9.87 | 9.27 | 9.76 | +5.51% | 93,405 | 90,497,613 |
| 2024-03-27 | 9.78 | 9.83 | 9.23 | 9.25 | -6% | 87,870 | 83,420,860 |
| 2024-03-26 | 10.09 | 10.2 | 9.66 | 9.84 | -1.8% | 103,010 | 102,239,307 |
| 2024-03-25 | 10.47 | 10.59 | 9.99 | 10.02 | -5.2% | 127,818 | 131,168,360 |
| 2024-03-22 | 10.42 | 10.75 | 10.1 | 10.57 | +1.05% | 198,575 | 207,852,613 |
| 2024-03-21 | 10.66 | 10.74 | 10.3 | 10.46 | -2.97% | 218,823 | 230,026,201 |
| 2024-03-20 | 10.06 | 11.35 | 10 | 10.78 | +7.16% | 331,096 | 354,396,744 |
| 2024-03-19 | 10.05 | 10.14 | 9.96 | 10.06 | +0.2% | 100,708 | 101,261,946 |
| 2024-03-18 | 9.75 | 10.16 | 9.74 | 10.04 | +3.19% | 109,493 | 108,814,683 |
| 2024-03-15 | 9.66 | 9.74 | 9.5 | 9.73 | +0.62% | 61,594 | 59,333,663 |
| 2024-03-14 | 9.85 | 9.88 | 9.48 | 9.67 | -2.81% | 93,971 | 91,126,139 |
| 2024-03-13 | 9.78 | 10.08 | 9.72 | 9.95 | +1.74% | 131,231 | 129,821,499 |
| 2024-03-12 | 9.61 | 9.84 | 9.55 | 9.78 | +1.88% | 100,793 | 97,941,809 |
| 2024-03-11 | 9.38 | 9.6 | 9.33 | 9.6 | +2.45% | 80,695 | 76,813,168 |
| 2024-03-08 | 9.18 | 9.39 | 9.18 | 9.37 | +1.41% | 64,052 | 59,610,453 |
| 2024-03-07 | 9.48 | 9.61 | 9.2 | 9.24 | -2.74% | 97,105 | 91,490,987 |
| 2024-03-06 | 9.42 | 9.69 | 9.37 | 9.5 | 0% | 85,298 | 81,189,383 |
| 2024-03-05 | 9.6 | 9.74 | 9.34 | 9.5 | -2.16% | 117,549 | 112,204,444 |
| 2024-03-04 | 9.9 | 9.97 | 9.45 | 9.71 | -1.92% | 132,481 | 128,270,180 |
| 2024-03-01 | 9.72 | 9.96 | 9.59 | 9.9 | +1.23% | 143,930 | 140,940,025 |
| 2024-02-29 | 8.9 | 9.79 | 8.9 | 9.78 | +6.89% | 145,023 | 138,388,227 |
| 2024-02-28 | 10.37 | 10.49 | 8.91 | 9.15 | -13.6% | 257,526 | 256,999,464 |
| 2024-02-27 | 9.64 | 10.69 | 9.61 | 10.59 | +7.51% | 298,504 | 310,701,004 |
| 2024-02-26 | 9.14 | 9.98 | 8.79 | 9.85 | +8.84% | 237,386 | 224,391,370 |
| 2024-02-23 | 8.6 | 9.07 | 8.48 | 9.05 | +5.11% | 131,700 | 115,926,316 |
| 2024-02-22 | 8.21 | 8.61 | 8.18 | 8.61 | +4.87% | 121,419 | 102,438,610 |
| 2024-02-21 | 7.85 | 8.56 | 7.74 | 8.21 | +2.5% | 130,741 | 107,044,205 |
| 2024-02-20 | 7.88 | 8.14 | 7.6 | 8.01 | +1.01% | 141,239 | 111,372,206 |
| 2024-02-19 | 7.35 | 7.94 | 7.34 | 7.93 | +12.96% | 156,043 | 119,406,131 |
| 2024-02-08 | 6.21 | 7.05 | 6.08 | 7.02 | +11.96% | 129,433 | 85,802,820 |
| 2024-02-07 | 6.96 | 6.97 | 6.13 | 6.27 | -9.52% | 151,894 | 99,858,339 |
| 2024-02-06 | 6.8 | 7.25 | 6.2 | 6.93 | +1.02% | 139,195 | 91,980,382 |
| 2024-02-05 | 8.09 | 8.1 | 6.78 | 6.86 | -15.52% | 109,401 | 78,090,520 |
| 2024-02-02 | 8.64 | 8.91 | 7.8 | 8.12 | -5.47% | 69,070 | 57,413,376 |
| 2024-02-01 | 8.67 | 8.84 | 8.3 | 8.59 | -1.94% | 60,699 | 52,227,592 |
| 2024-01-31 | 9.49 | 9.49 | 8.74 | 8.76 | -6.91% | 59,057 | 53,311,461 |
| 2024-01-30 | 9.62 | 9.75 | 9.41 | 9.41 | -3.39% | 43,478 | 41,567,623 |
| 2024-01-29 | 10.16 | 10.23 | 9.72 | 9.74 | -4.42% | 51,044 | 50,429,012 |
| 2024-01-26 | 10.22 | 10.47 | 10.13 | 10.19 | -0.2% | 58,310 | 59,987,725 |
| 2024-01-25 | 9.65 | 10.24 | 9.56 | 10.21 | +5.04% | 79,811 | 79,799,145 |
| 2024-01-24 | 9.61 | 9.77 | 9.28 | 9.72 | +1.14% | 73,290 | 69,996,072 |
| 2024-01-23 | 9.57 | 9.75 | 9.45 | 9.61 | -0.1% | 64,794 | 62,021,354 |
| 2024-01-22 | 10.38 | 10.45 | 9.5 | 9.62 | -7.23% | 87,735 | 87,107,733 |
| 2024-01-19 | 10.49 | 10.59 | 10.37 | 10.37 | -1.05% | 53,149 | 55,567,528 |
| 2024-01-18 | 10.51 | 10.7 | 10.12 | 10.48 | -0.57% | 73,104 | 75,538,545 |
| 2024-01-17 | 10.73 | 10.89 | 10.54 | 10.54 | -1.77% | 46,784 | 50,058,264 |
| 2024-01-16 | 10.83 | 10.9 | 10.52 | 10.73 | -0.74% | 57,851 | 61,660,198 |
| 2024-01-15 | 10.82 | 11.02 | 10.78 | 10.81 | -0.64% | 47,764 | 51,914,774 |
| 2024-01-12 | 11.21 | 11.26 | 10.86 | 10.88 | -3.63% | 86,232 | 94,870,627 |
| 2024-01-11 | 10.75 | 11.32 | 10.66 | 11.29 | +6.11% | 116,413 | 129,496,656 |
| 2024-01-10 | 10.86 | 10.87 | 10.5 | 10.64 | -2.3% | 71,518 | 76,403,132 |
| 2024-01-09 | 10.99 | 11.17 | 10.8 | 10.89 | -0.82% | 70,791 | 77,667,026 |
| 2024-01-08 | 11.14 | 11.23 | 10.95 | 10.98 | -1.79% | 59,355 | 65,676,308 |
| 2024-01-05 | 11.56 | 11.56 | 11.1 | 11.18 | -2.78% | 80,489 | 90,860,186 |
| 2024-01-04 | 11.43 | 11.59 | 11.31 | 11.5 | +0.09% | 65,551 | 75,275,057 |
| 2024-01-03 | 11.41 | 11.68 | 11.34 | 11.49 | 0% | 81,598 | 93,836,499 |
| 2024-01-02 | 11.47 | 11.68 | 11.31 | 11.49 | +0.17% | 94,746 | 108,893,440 |
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：