股票概览
11.12
-4.47%
-0.52
11.64
开盘价
11.68
最高价
11.12
最低价
220,966
成交量
数据更新至: 2024-12-31
技术指标
11.56
MA5 (5日均线)
11.88
MA10 (10日均线)
12.39
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 | 11.64 | 11.68 | 11.12 | 11.12 | -4.47% | 220,966 | 250,798,182 |
| 2024-12-30 | 11.66 | 11.76 | 11.43 | 11.64 | -1.02% | 158,326 | 184,120,368 |
| 2024-12-27 | 11.8 | 12.07 | 11.71 | 11.76 | +0.26% | 213,458 | 253,902,556 |
| 2024-12-26 | 11.55 | 11.85 | 11.54 | 11.73 | +1.56% | 154,622 | 181,621,772 |
| 2024-12-25 | 11.91 | 11.98 | 11.48 | 11.55 | -3.67% | 244,766 | 284,792,470 |
| 2024-12-24 | 11.99 | 12.13 | 11.79 | 11.99 | +0.42% | 207,154 | 247,470,137 |
| 2024-12-23 | 12.52 | 12.59 | 11.9 | 11.94 | -4.48% | 258,876 | 314,547,222 |
| 2024-12-20 | 12.3 | 12.59 | 12.21 | 12.5 | +1.63% | 202,333 | 252,100,718 |
| 2024-12-19 | 12.13 | 12.38 | 12.03 | 12.3 | +0.49% | 203,774 | 249,061,083 |
| 2024-12-18 | 12.29 | 12.4 | 12 | 12.24 | +0.41% | 221,345 | 270,703,614 |
| 2024-12-17 | 12.41 | 12.54 | 12.13 | 12.19 | -2.64% | 256,197 | 315,327,162 |
| 2024-12-16 | 13 | 13 | 12.43 | 12.52 | -3.77% | 328,389 | 415,533,913 |
| 2024-12-13 | 13.33 | 13.37 | 13 | 13.01 | -3.2% | 364,431 | 478,291,368 |
| 2024-12-12 | 13.27 | 13.49 | 13.16 | 13.44 | +1.28% | 506,836 | 676,388,865 |
| 2024-12-11 | 12.8 | 13.3 | 12.74 | 13.27 | +2.95% | 473,229 | 619,805,527 |
| 2024-12-10 | 13.19 | 13.29 | 12.86 | 12.89 | +0.78% | 414,831 | 541,694,147 |
| 2024-12-09 | 13.04 | 13.15 | 12.66 | 12.79 | -1.92% | 321,155 | 412,788,610 |
| 2024-12-06 | 13.01 | 13.18 | 12.82 | 13.04 | +0.23% | 335,762 | 436,940,096 |
| 2024-12-05 | 12.86 | 13.06 | 12.79 | 13.01 | +1.25% | 283,668 | 367,894,415 |
| 2024-12-04 | 13.31 | 13.36 | 12.78 | 12.85 | -3.46% | 424,811 | 552,537,203 |
| 2024-12-03 | 13.41 | 13.44 | 13.06 | 13.31 | +0.08% | 473,522 | 627,546,008 |
| 2024-12-02 | 12.77 | 13.41 | 12.72 | 13.3 | +3.91% | 651,705 | 860,040,702 |
| 2024-11-29 | 12.68 | 12.95 | 12.2 | 12.8 | +1.03% | 676,305 | 851,951,389 |
| 2024-11-28 | 13.04 | 13.14 | 12.62 | 12.67 | -2.76% | 480,041 | 615,220,820 |
| 2024-11-27 | 12.95 | 13.06 | 12.32 | 13.03 | -0.76% | 628,154 | 795,402,539 |
| 2024-11-26 | 13.47 | 13.7 | 13 | 13.13 | -2.38% | 509,052 | 674,577,375 |
| 2024-11-25 | 13.96 | 14.18 | 12.96 | 13.45 | -4% | 767,725 | 1,021,105,864 |
| 2024-11-22 | 14.35 | 14.85 | 14 | 14.01 | -4.63% | 654,646 | 946,922,710 |
| 2024-11-21 | 15.02 | 15.54 | 13.89 | 14.69 | -3.67% | 877,062 | 1,307,859,595 |
| 2024-11-20 | 15.02 | 15.41 | 14.75 | 15.25 | +0.46% | 734,041 | 1,108,528,311 |
| 2024-11-19 | 14.6 | 15.19 | 14.1 | 15.18 | +2.5% | 925,148 | 1,347,249,871 |
| 2024-11-18 | 18.9 | 19.24 | 14.81 | 14.81 | -19.99% | 1,121,895 | 1,862,570,908 |
| 2024-11-15 | 18.26 | 19.19 | 18.06 | 18.51 | +0.65% | 553,012 | 1,028,221,618 |
| 2024-11-14 | 18.82 | 19.16 | 18 | 18.39 | -3.72% | 570,752 | 1,056,877,148 |
| 2024-11-13 | 19.91 | 20.17 | 18.84 | 19.1 | -6.69% | 749,983 | 1,460,244,117 |
| 2024-11-12 | 19.95 | 20.92 | 19.35 | 20.47 | +1.09% | 1,350,610 | 2,719,898,733 |
| 2024-11-11 | 19 | 21.79 | 18.74 | 20.25 | +5.52% | 1,361,808 | 2,728,114,718 |
| 2024-11-08 | 19.32 | 20.05 | 18.39 | 19.19 | +2.9% | 1,284,564 | 2,464,922,304 |
| 2024-11-07 | 17.88 | 18.65 | 17.63 | 18.65 | +1.41% | 801,694 | 1,463,179,510 |
| 2024-11-06 | 18.4 | 19.16 | 17.5 | 18.39 | +0.16% | 1,276,087 | 2,331,486,173 |
| 2024-11-05 | 17.2 | 18.8 | 17 | 18.36 | +6.68% | 1,246,373 | 2,252,486,719 |
| 2024-11-04 | 17 | 18.25 | 16.75 | 17.21 | +8.79% | 982,682 | 1,696,830,400 |
| 2024-11-01 | 17.99 | 18.6 | 15.6 | 15.82 | -16.21% | 1,303,571 | 2,220,575,551 |
| 2024-10-31 | 19.5 | 20.2 | 18.5 | 18.88 | -3.92% | 1,547,207 | 2,939,354,104 |
| 2024-10-30 | 20.51 | 21.4 | 18.6 | 19.65 | -0.05% | 2,086,335 | 4,120,795,375 |
| 2024-10-29 | 17.15 | 19.66 | 17 | 19.66 | +20.02% | 1,924,429 | 3,656,938,058 |
| 2024-10-28 | 15.67 | 16.59 | 15.28 | 16.38 | -1.68% | 842,702 | 1,346,815,477 |
| 2024-10-25 | 16.05 | 16.79 | 16 | 16.66 | +3.09% | 725,553 | 1,193,782,137 |
| 2024-10-24 | 15.62 | 16.27 | 15.6 | 16.16 | +3.72% | 711,271 | 1,135,430,620 |
| 2024-10-23 | 16.05 | 16.96 | 15.51 | 15.58 | -8.35% | 1,098,320 | 1,772,851,154 |
| 2024-10-22 | 17.9 | 17.9 | 16.6 | 17 | -7.56% | 1,190,697 | 2,061,782,897 |
| 2024-10-21 | 17.55 | 19.33 | 17.01 | 18.39 | +4.43% | 1,745,548 | 3,208,488,223 |
| 2024-10-18 | 17 | 18.8 | 16.54 | 17.61 | -0.4% | 1,770,918 | 3,083,551,503 |
| 2024-10-17 | 17.4 | 19.44 | 17.03 | 17.68 | +1.61% | 2,179,972 | 3,944,023,883 |
| 2024-10-16 | 18.5 | 19.3 | 16.55 | 17.4 | -6.45% | 1,971,398 | 3,491,410,159 |
| 2024-10-15 | 19.03 | 20.53 | 18.33 | 18.6 | +8.71% | 2,823,727 | 5,522,282,873 |
| 2024-10-14 | 14.44 | 17.11 | 14.24 | 17.11 | +19.99% | 1,407,378 | 2,202,238,902 |
| 2024-10-11 | 14.04 | 15.17 | 13.3 | 14.26 | +3.26% | 1,540,986 | 2,187,202,772 |
| 2024-10-10 | 15.4 | 16.67 | 12.32 | 13.81 | -3.9% | 1,895,593 | 2,765,101,625 |
| 2024-10-09 | 12.86 | 15.72 | 12.52 | 14.37 | +9.69% | 1,809,177 | 2,600,906,227 |
| 2024-10-08 | 13.1 | 13.1 | 12.19 | 13.1 | +19.96% | 984,172 | 1,273,681,288 |
| 2024-09-30 | 9.5 | 10.92 | 9.38 | 10.92 | +20% | 1,159,237 | 1,189,864,169 |
| 2024-09-27 | 8.7 | 9.48 | 8.55 | 9.1 | +6.56% | 910,499 | 811,474,309 |
| 2024-09-26 | 8.08 | 8.63 | 7.99 | 8.54 | +5.82% | 791,372 | 666,635,118 |
| 2024-09-25 | 7.87 | 8.3 | 7.79 | 8.07 | +3.46% | 690,255 | 556,994,408 |
| 2024-09-24 | 7.64 | 7.84 | 7.46 | 7.8 | +1.56% | 483,801 | 371,248,600 |
| 2024-09-23 | 7.75 | 7.96 | 7.63 | 7.68 | -0.9% | 389,285 | 302,949,603 |
| 2024-09-20 | 7.53 | 7.83 | 7.49 | 7.75 | +2.38% | 440,735 | 338,742,436 |
| 2024-09-19 | 7.48 | 7.7 | 7.38 | 7.57 | +1.47% | 337,102 | 254,584,547 |
| 2024-09-18 | 7.4 | 7.53 | 7.2 | 7.46 | +0.81% | 303,905 | 223,306,357 |
| 2024-09-13 | 7.72 | 7.72 | 7.4 | 7.4 | -3.39% | 371,418 | 279,226,748 |
| 2024-09-12 | 7.91 | 7.91 | 7.62 | 7.66 | -1.92% | 336,724 | 261,241,209 |
| 2024-09-11 | 7.78 | 8.06 | 7.69 | 7.81 | +0.13% | 371,006 | 291,230,322 |
| 2024-09-10 | 7.95 | 7.96 | 7.77 | 7.8 | -1.27% | 347,744 | 272,730,032 |
| 2024-09-09 | 8.01 | 8.1 | 7.88 | 7.9 | -1.13% | 386,435 | 307,809,333 |
| 2024-09-06 | 8.28 | 8.39 | 7.95 | 7.99 | -2.56% | 529,661 | 428,654,720 |
| 2024-09-05 | 8.31 | 8.5 | 8.13 | 8.2 | -2.96% | 812,739 | 673,252,049 |
| 2024-09-04 | 9.52 | 9.73 | 8.38 | 8.45 | -8.65% | 1,273,529 | 1,127,134,969 |
| 2024-09-03 | 9.1 | 9.5 | 8.74 | 9.25 | -2.43% | 1,352,248 | 1,234,496,367 |
| 2024-09-02 | 10.19 | 10.48 | 9.02 | 9.48 | -4.44% | 2,078,056 | 2,024,219,242 |
| 2024-08-30 | 9.4 | 10.46 | 9.4 | 9.92 | +13.76% | 1,839,210 | 1,850,070,756 |
| 2024-08-29 | 7.45 | 9 | 7.44 | 8.72 | +16.27% | 1,613,964 | 1,386,337,027 |
| 2024-08-28 | 7.28 | 7.55 | 7.23 | 7.5 | +2.04% | 276,172 | 204,608,030 |
| 2024-08-27 | 7.67 | 7.69 | 7.34 | 7.35 | -5.77% | 375,202 | 281,045,231 |
| 2024-08-26 | 7.4 | 7.85 | 7.36 | 7.8 | +4.7% | 469,667 | 361,888,917 |
| 2024-08-23 | 7.52 | 7.6 | 7.24 | 7.45 | -0.4% | 315,027 | 233,803,912 |
| 2024-08-22 | 7.4 | 7.67 | 7.38 | 7.48 | +0.13% | 404,347 | 303,799,758 |
| 2024-08-21 | 7.11 | 7.61 | 7.06 | 7.47 | +4.62% | 435,099 | 321,592,501 |
| 2024-08-20 | 7.1 | 7.19 | 7.04 | 7.14 | +0.42% | 143,391 | 102,040,008 |
| 2024-08-19 | 7.2 | 7.33 | 7.08 | 7.11 | -1.93% | 219,969 | 158,208,710 |
| 2024-08-16 | 7.03 | 7.38 | 7.02 | 7.25 | +2.55% | 301,621 | 218,315,737 |
| 2024-08-15 | 6.9 | 7.16 | 6.88 | 7.07 | +1.14% | 172,284 | 120,999,856 |
| 2024-08-14 | 7 | 7.12 | 6.92 | 6.99 | +0.29% | 144,600 | 101,545,100 |
| 2024-08-13 | 6.83 | 7.03 | 6.83 | 6.97 | +1.9% | 129,028 | 89,461,441 |
| 2024-08-12 | 6.9 | 7.01 | 6.8 | 6.84 | -4.07% | 199,222 | 137,593,353 |
| 2024-08-09 | 7.11 | 7.29 | 7.01 | 7.13 | +0.99% | 239,701 | 171,477,048 |
| 2024-08-08 | 7.17 | 7.26 | 7.01 | 7.06 | -3.95% | 310,810 | 220,411,206 |
| 2024-08-07 | 7.14 | 7.45 | 7.09 | 7.35 | +4.55% | 427,578 | 312,787,883 |
| 2024-08-06 | 7.18 | 7.23 | 6.91 | 7.03 | 0% | 188,864 | 132,613,957 |
| 2024-08-05 | 6.95 | 7.24 | 6.9 | 7.03 | -0.71% | 220,255 | 156,125,010 |
| 2024-08-02 | 7.21 | 7.3 | 7.01 | 7.08 | -3.67% | 235,255 | 168,608,555 |
| 2024-08-01 | 7.39 | 7.44 | 7.27 | 7.35 | -0.27% | 227,689 | 167,226,887 |
| 2024-07-31 | 7.03 | 7.4 | 6.98 | 7.37 | +4.69% | 320,596 | 232,107,604 |
| 2024-07-30 | 6.9 | 7.11 | 6.78 | 7.04 | +1.88% | 204,197 | 142,656,883 |
| 2024-07-29 | 7 | 7.05 | 6.9 | 6.91 | -1.85% | 199,959 | 138,682,281 |
| 2024-07-26 | 6.82 | 7.05 | 6.8 | 7.04 | +3.68% | 232,354 | 161,730,057 |
| 2024-07-25 | 6.95 | 7 | 6.68 | 6.79 | -3.55% | 311,001 | 211,915,924 |
| 2024-07-24 | 7.09 | 7.33 | 7.01 | 7.04 | -1.68% | 256,786 | 184,076,744 |
| 2024-07-23 | 7.48 | 7.54 | 7.15 | 7.16 | -4.41% | 256,485 | 187,582,489 |
| 2024-07-22 | 7.6 | 7.62 | 7.39 | 7.49 | -1.58% | 250,687 | 187,381,112 |
| 2024-07-19 | 7.58 | 7.77 | 7.49 | 7.61 | -0.52% | 310,837 | 237,185,675 |
| 2024-07-18 | 7.46 | 7.69 | 7.26 | 7.65 | +0.92% | 429,166 | 320,761,350 |
| 2024-07-17 | 8.16 | 8.19 | 7.55 | 7.58 | -7.9% | 633,216 | 495,713,307 |
| 2024-07-16 | 8.08 | 8.31 | 7.99 | 8.23 | +0.86% | 512,505 | 417,377,891 |
| 2024-07-15 | 8.09 | 8.35 | 7.9 | 8.16 | +0.62% | 536,210 | 439,624,944 |
| 2024-07-12 | 8.2 | 8.38 | 8.05 | 8.11 | -1.58% | 587,959 | 481,670,355 |
| 2024-07-11 | 8.1 | 8.61 | 8.09 | 8.24 | +2.62% | 850,282 | 707,745,708 |
| 2024-07-10 | 7.83 | 8.33 | 7.8 | 8.03 | +0.38% | 837,184 | 673,897,003 |
| 2024-07-09 | 7.5 | 8.04 | 7.36 | 8 | +8.11% | 844,214 | 659,318,227 |
| 2024-07-08 | 7.2 | 7.69 | 6.96 | 7.4 | +1.93% | 595,420 | 434,233,002 |
| 2024-07-05 | 7.33 | 7.33 | 6.93 | 7.26 | -1.49% | 476,375 | 341,503,017 |
| 2024-07-04 | 7.87 | 7.97 | 7.35 | 7.37 | -10.01% | 817,363 | 625,000,474 |
| 2024-07-03 | 8 | 8.46 | 7.85 | 8.19 | +5.95% | 1,078,748 | 880,547,210 |
| 2024-07-02 | 7.81 | 7.97 | 7.58 | 7.73 | -1.15% | 578,959 | 447,757,232 |
| 2024-07-01 | 8.02 | 8.1 | 7.76 | 7.82 | -3.46% | 699,633 | 551,011,276 |
| 2024-06-28 | 7.34 | 8.48 | 7.3 | 8.1 | +10.66% | 1,196,489 | 952,810,988 |
| 2024-06-27 | 7.26 | 7.49 | 7.2 | 7.32 | -1.61% | 461,222 | 338,143,826 |
| 2024-06-26 | 6.98 | 7.45 | 6.83 | 7.44 | +6.59% | 505,501 | 366,182,044 |
| 2024-06-25 | 6.93 | 7.15 | 6.85 | 6.98 | +1.01% | 199,903 | 139,772,115 |
| 2024-06-24 | 7.17 | 7.19 | 6.86 | 6.91 | -4.43% | 263,103 | 184,206,718 |
| 2024-06-21 | 7.35 | 7.48 | 7.16 | 7.23 | -0.55% | 215,513 | 156,877,583 |
| 2024-06-20 | 7.36 | 7.45 | 7.2 | 7.27 | -2.28% | 294,856 | 215,749,341 |
| 2024-06-19 | 7.61 | 7.64 | 7.33 | 7.44 | -2.23% | 405,439 | 300,838,009 |
| 2024-06-18 | 7.54 | 7.98 | 7.4 | 7.61 | +1.47% | 524,164 | 399,672,792 |
| 2024-06-17 | 7.48 | 7.7 | 7.34 | 7.5 | +1.9% | 523,719 | 393,400,006 |
| 2024-06-14 | 6.89 | 7.5 | 6.89 | 7.36 | +6.67% | 624,130 | 455,735,142 |
| 2024-06-13 | 6.7 | 6.98 | 6.65 | 6.9 | +2.53% | 208,861 | 142,861,742 |
| 2024-06-12 | 6.66 | 6.83 | 6.66 | 6.73 | +0.15% | 101,543 | 68,572,402 |
| 2024-06-11 | 6.41 | 6.76 | 6.26 | 6.72 | +3.23% | 153,544 | 100,900,458 |
| 2024-06-07 | 6.44 | 6.63 | 6.42 | 6.51 | +2.68% | 118,683 | 77,291,073 |
| 2024-06-06 | 6.65 | 6.76 | 6.3 | 6.34 | -4.52% | 190,394 | 123,031,162 |
| 2024-06-05 | 6.63 | 6.72 | 6.55 | 6.64 | -0.15% | 117,926 | 78,247,074 |
| 2024-06-04 | 6.75 | 6.83 | 6.55 | 6.65 | -2.92% | 184,327 | 122,482,583 |
| 2024-06-03 | 7.13 | 7.18 | 6.78 | 6.85 | -4.73% | 251,100 | 173,913,540 |
| 2024-05-31 | 7.01 | 7.28 | 6.92 | 7.19 | +2.71% | 273,357 | 194,476,665 |
| 2024-05-30 | 7.25 | 7.31 | 6.99 | 7 | -3.18% | 212,087 | 150,404,009 |
| 2024-05-29 | 7.15 | 7.36 | 7.06 | 7.23 | +0.7% | 241,519 | 174,662,481 |
| 2024-05-28 | 6.99 | 7.28 | 6.91 | 7.18 | +2.72% | 284,595 | 203,641,101 |
| 2024-05-27 | 6.96 | 7.03 | 6.7 | 6.99 | +0.43% | 204,072 | 139,522,937 |
| 2024-05-24 | 7.09 | 7.17 | 6.95 | 6.96 | -2.11% | 169,440 | 119,364,195 |
| 2024-05-23 | 7.19 | 7.23 | 7.05 | 7.11 | -3% | 221,332 | 157,965,068 |
| 2024-05-22 | 7.25 | 7.47 | 7.25 | 7.33 | -0.14% | 270,589 | 199,046,639 |
| 2024-05-21 | 7.56 | 7.71 | 7.28 | 7.34 | -2.91% | 430,189 | 319,574,459 |
| 2024-05-20 | 7.12 | 7.65 | 7.06 | 7.56 | +7.39% | 585,322 | 433,192,606 |
| 2024-05-17 | 7 | 7.05 | 6.86 | 7.04 | +0.86% | 170,197 | 118,345,756 |
| 2024-05-16 | 6.94 | 7.08 | 6.85 | 6.98 | +1.45% | 140,370 | 98,348,780 |
| 2024-05-15 | 6.97 | 7.09 | 6.85 | 6.88 | -1.99% | 154,611 | 107,438,875 |
| 2024-05-14 | 6.98 | 7.12 | 6.96 | 7.02 | +1.01% | 115,535 | 81,127,679 |
| 2024-05-13 | 7.18 | 7.18 | 6.93 | 6.95 | -3.87% | 198,745 | 139,331,085 |
| 2024-05-10 | 7.4 | 7.47 | 7.19 | 7.23 | -1.9% | 189,100 | 137,290,636 |
| 2024-05-09 | 7.2 | 7.45 | 7.16 | 7.37 | +2.36% | 260,592 | 191,501,921 |
| 2024-05-08 | 7.2 | 7.3 | 7.1 | 7.2 | -0.55% | 214,443 | 154,724,224 |
| 2024-05-07 | 7.2 | 7.33 | 7.16 | 7.24 | +0.98% | 223,918 | 162,230,937 |
| 2024-05-06 | 7.05 | 7.23 | 7.05 | 7.17 | +2.87% | 212,325 | 151,783,482 |
| 2024-04-30 | 7.2 | 7.24 | 6.96 | 6.97 | -2.24% | 207,177 | 145,766,781 |
| 2024-04-29 | 6.84 | 7.16 | 6.84 | 7.13 | +4.09% | 288,324 | 203,539,150 |
| 2024-04-26 | 6.8 | 6.92 | 6.76 | 6.85 | +0.59% | 212,228 | 145,535,441 |
| 2024-04-25 | 6.79 | 6.93 | 6.74 | 6.81 | -1.59% | 292,943 | 200,494,331 |
| 2024-04-24 | 6.22 | 7.06 | 6.22 | 6.92 | +11.61% | 391,706 | 262,968,307 |
| 2024-04-23 | 6.2 | 6.3 | 6.18 | 6.2 | -0.16% | 118,949 | 74,184,917 |
| 2024-04-22 | 6.28 | 6.35 | 6.14 | 6.21 | -2.51% | 166,793 | 104,097,740 |
| 2024-04-19 | 6.5 | 6.61 | 6.31 | 6.37 | -2.3% | 241,391 | 155,209,645 |
| 2024-04-18 | 6.47 | 6.65 | 6.36 | 6.52 | +3.16% | 332,729 | 216,581,740 |
| 2024-04-17 | 5.81 | 6.35 | 5.81 | 6.32 | +10.3% | 288,663 | 178,616,901 |
| 2024-04-16 | 6.25 | 6.32 | 5.68 | 5.73 | -9.48% | 300,561 | 177,995,896 |
| 2024-04-15 | 6.82 | 6.87 | 6.18 | 6.33 | -7.32% | 382,759 | 246,560,194 |
| 2024-04-12 | 7.11 | 7.16 | 6.78 | 6.83 | -3.94% | 342,664 | 236,874,253 |
| 2024-04-11 | 7.2 | 7.39 | 7.04 | 7.11 | -2.87% | 346,446 | 248,782,107 |
| 2024-04-10 | 7.73 | 7.75 | 7.25 | 7.32 | -6.51% | 487,179 | 362,647,126 |
| 2024-04-09 | 7.45 | 7.93 | 7.3 | 7.83 | +4.82% | 612,983 | 464,998,068 |
| 2024-04-08 | 8.1 | 8.46 | 7.4 | 7.47 | -6.97% | 913,864 | 729,272,075 |
| 2024-04-03 | 7.57 | 8.17 | 7.45 | 8.03 | +4.56% | 864,430 | 677,527,110 |
| 2024-04-02 | 7.36 | 7.76 | 7.29 | 7.68 | +3.36% | 630,943 | 478,934,862 |
| 2024-04-01 | 7.29 | 7.56 | 7.17 | 7.43 | +3.63% | 468,915 | 346,738,970 |
| 2024-03-29 | 7.02 | 7.2 | 6.95 | 7.17 | +2.43% | 335,712 | 237,997,617 |
| 2024-03-28 | 6.7 | 7.06 | 6.66 | 7 | +4.79% | 280,240 | 194,390,907 |
| 2024-03-27 | 7.01 | 7.07 | 6.66 | 6.68 | -5.11% | 275,207 | 187,819,457 |
| 2024-03-26 | 7.2 | 7.24 | 6.9 | 7.04 | -2.22% | 352,660 | 248,980,968 |
| 2024-03-25 | 6.99 | 7.58 | 6.97 | 7.2 | +1.84% | 489,803 | 355,006,891 |
| 2024-03-22 | 7.1 | 7.17 | 6.97 | 7.07 | -1.39% | 231,084 | 163,444,352 |
| 2024-03-21 | 7.11 | 7.24 | 7.07 | 7.17 | +0.99% | 245,814 | 175,958,458 |
| 2024-03-20 | 7.04 | 7.11 | 7.02 | 7.1 | +0.57% | 198,111 | 140,099,630 |
| 2024-03-19 | 7.12 | 7.19 | 7.04 | 7.06 | -2.08% | 306,755 | 217,749,563 |
| 2024-03-18 | 6.9 | 7.23 | 6.89 | 7.21 | +5.1% | 436,349 | 310,556,882 |
| 2024-03-15 | 6.68 | 6.86 | 6.59 | 6.86 | +2.24% | 292,972 | 197,261,074 |
| 2024-03-14 | 6.79 | 6.93 | 6.65 | 6.71 | -0.74% | 300,952 | 204,533,329 |
| 2024-03-13 | 6.7 | 6.82 | 6.69 | 6.76 | +0.9% | 244,499 | 165,114,771 |
| 2024-03-12 | 6.75 | 6.86 | 6.67 | 6.7 | -0.89% | 268,462 | 180,740,350 |
| 2024-03-11 | 6.66 | 6.76 | 6.61 | 6.76 | +0.15% | 245,650 | 164,531,248 |
| 2024-03-08 | 6.85 | 6.9 | 6.6 | 6.75 | -2.17% | 360,599 | 242,351,808 |
| 2024-03-07 | 6.66 | 7.04 | 6.63 | 6.9 | +2.99% | 554,339 | 381,681,256 |
| 2024-03-06 | 6.55 | 6.78 | 6.46 | 6.7 | +2.45% | 428,410 | 283,214,478 |
| 2024-03-05 | 6.47 | 6.7 | 6.35 | 6.54 | +1.08% | 420,047 | 274,306,040 |
| 2024-03-04 | 6.42 | 6.47 | 6.24 | 6.47 | +0.62% | 229,353 | 146,165,529 |
| 2024-03-01 | 6.38 | 6.51 | 6.3 | 6.43 | +1.58% | 244,809 | 156,422,517 |
| 2024-02-29 | 5.79 | 6.33 | 5.78 | 6.33 | +7.29% | 322,908 | 199,087,723 |
| 2024-02-28 | 6.59 | 6.67 | 5.9 | 5.9 | -9.79% | 421,266 | 266,052,152 |
| 2024-02-27 | 6.26 | 6.54 | 6.2 | 6.54 | +3.48% | 250,147 | 159,518,621 |
| 2024-02-26 | 6.19 | 6.45 | 6.15 | 6.32 | +2.6% | 285,798 | 179,585,780 |
| 2024-02-23 | 5.98 | 6.17 | 5.9 | 6.16 | +3.36% | 297,495 | 179,523,816 |
| 2024-02-22 | 5.66 | 5.96 | 5.66 | 5.96 | +4.01% | 289,820 | 169,671,247 |
| 2024-02-21 | 5.55 | 5.92 | 5.51 | 5.73 | +2.14% | 340,229 | 196,339,136 |
| 2024-02-20 | 5.5 | 5.64 | 5.38 | 5.61 | +1.81% | 274,604 | 152,129,338 |
| 2024-02-19 | 5.41 | 5.63 | 5.37 | 5.51 | +4.16% | 342,805 | 188,078,972 |
| 2024-02-08 | 4.95 | 5.32 | 4.78 | 5.29 | +9.07% | 433,648 | 218,631,374 |
| 2024-02-07 | 4.94 | 5.1 | 4.75 | 4.85 | -3% | 375,432 | 185,290,701 |
| 2024-02-06 | 4.77 | 5.15 | 4.51 | 5 | +3.31% | 375,452 | 180,861,813 |
| 2024-02-05 | 5.55 | 5.55 | 4.75 | 4.84 | -12.95% | 351,106 | 175,871,981 |
| 2024-02-02 | 5.9 | 6.02 | 5.32 | 5.56 | -5.6% | 247,057 | 139,653,811 |
| 2024-02-01 | 5.93 | 6.05 | 5.81 | 5.89 | -0.67% | 159,430 | 94,599,861 |
| 2024-01-31 | 6.23 | 6.31 | 5.92 | 5.93 | -4.97% | 204,743 | 124,372,273 |
| 2024-01-30 | 6.49 | 6.54 | 6.2 | 6.24 | -3.55% | 132,238 | 84,304,532 |
| 2024-01-29 | 6.73 | 6.78 | 6.45 | 6.47 | -3.58% | 137,975 | 90,409,641 |
| 2024-01-26 | 6.69 | 6.82 | 6.69 | 6.71 | -0.15% | 152,807 | 103,107,120 |
| 2024-01-25 | 6.55 | 6.74 | 6.47 | 6.72 | +2.75% | 162,112 | 107,673,556 |
| 2024-01-24 | 6.49 | 6.63 | 6.27 | 6.54 | +1.4% | 151,402 | 97,636,138 |
| 2024-01-23 | 6.4 | 6.49 | 6.32 | 6.45 | 0% | 157,280 | 100,865,102 |
| 2024-01-22 | 6.87 | 6.98 | 6.39 | 6.45 | -6.11% | 196,940 | 130,934,875 |
| 2024-01-19 | 6.97 | 7.1 | 6.87 | 6.87 | -1.43% | 123,858 | 86,465,654 |
| 2024-01-18 | 6.99 | 7.03 | 6.76 | 6.97 | -0.71% | 168,723 | 116,220,210 |
| 2024-01-17 | 7.23 | 7.25 | 7.02 | 7.02 | -3.17% | 103,271 | 73,409,342 |
| 2024-01-16 | 7.32 | 7.32 | 7.12 | 7.25 | -0.55% | 122,435 | 88,197,472 |
| 2024-01-15 | 7.35 | 7.38 | 7.2 | 7.29 | -1.22% | 113,458 | 82,802,094 |
| 2024-01-12 | 7.46 | 7.53 | 7.38 | 7.38 | -1.07% | 126,430 | 94,023,145 |
| 2024-01-11 | 7.33 | 7.48 | 7.29 | 7.46 | +1.77% | 129,440 | 95,580,002 |
| 2024-01-10 | 7.39 | 7.48 | 7.27 | 7.33 | -1.48% | 112,821 | 83,214,143 |
| 2024-01-09 | 7.38 | 7.54 | 7.36 | 7.44 | +0.68% | 121,349 | 90,349,475 |
| 2024-01-08 | 7.58 | 7.63 | 7.37 | 7.39 | -2.51% | 144,636 | 107,858,479 |
| 2024-01-05 | 7.77 | 7.87 | 7.53 | 7.58 | -2.7% | 188,248 | 144,479,488 |
| 2024-01-04 | 7.98 | 7.98 | 7.73 | 7.79 | -2.01% | 217,823 | 169,612,720 |
| 2024-01-03 | 8 | 8.22 | 7.86 | 7.95 | -0.5% | 348,142 | 279,160,387 |
| 2024-01-02 | 8.1 | 8.12 | 7.95 | 7.99 | -1.24% | 231,671 | 185,596,689 |
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：