股票概览
11.48
-4.01%
-0.48
12.2
开盘价
12.3
最高价
11.48
最低价
150,798
成交量
数据更新至: 2024-12-31
技术指标
11.96
MA5 (5日均线)
12.24
MA10 (10日均线)
12.82
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 | 12.2 | 12.3 | 11.48 | 11.48 | -4.01% | 150,798 | 177,601,552 |
| 2024-12-30 | 11.93 | 12.09 | 11.66 | 11.96 | -0.58% | 95,277 | 113,561,963 |
| 2024-12-27 | 12.2 | 12.43 | 12.03 | 12.03 | -2.04% | 119,115 | 145,766,525 |
| 2024-12-26 | 12.22 | 12.42 | 12.1 | 12.28 | +1.74% | 101,158 | 124,185,087 |
| 2024-12-25 | 12.4 | 12.48 | 11.89 | 12.07 | -3.36% | 149,422 | 180,754,908 |
| 2024-12-24 | 12.5 | 12.67 | 12.3 | 12.49 | -0.56% | 122,129 | 152,182,291 |
| 2024-12-23 | 13.09 | 13.3 | 12.48 | 12.56 | -1.8% | 203,166 | 261,938,208 |
| 2024-12-20 | 12.47 | 13.08 | 12.31 | 12.79 | +2.65% | 201,143 | 256,260,494 |
| 2024-12-19 | 12.27 | 12.53 | 12.14 | 12.46 | +1.63% | 153,080 | 189,821,707 |
| 2024-12-18 | 12.24 | 12.45 | 12.09 | 12.26 | +0.41% | 122,546 | 150,755,202 |
| 2024-12-17 | 12.59 | 12.76 | 12.16 | 12.21 | -3.55% | 153,710 | 190,812,062 |
| 2024-12-16 | 12.9 | 13.05 | 12.56 | 12.66 | -2.09% | 186,308 | 238,360,852 |
| 2024-12-13 | 13.4 | 13.43 | 12.9 | 12.93 | -4.22% | 279,550 | 366,493,722 |
| 2024-12-12 | 13.6 | 13.68 | 13.28 | 13.5 | -1.17% | 217,890 | 292,827,465 |
| 2024-12-11 | 13.62 | 13.86 | 13.56 | 13.66 | -1.01% | 219,523 | 299,943,587 |
| 2024-12-10 | 14.2 | 14.58 | 13.78 | 13.8 | +1.02% | 387,654 | 550,978,414 |
| 2024-12-09 | 13.91 | 14.06 | 13.51 | 13.66 | -2.22% | 189,160 | 259,828,454 |
| 2024-12-06 | 13.9 | 14.19 | 13.55 | 13.97 | +1.16% | 250,392 | 346,838,040 |
| 2024-12-05 | 13.6 | 13.86 | 13.51 | 13.81 | +0.29% | 199,825 | 273,955,280 |
| 2024-12-04 | 13.94 | 14.4 | 13.57 | 13.77 | -0.36% | 302,980 | 424,128,495 |
| 2024-12-03 | 14.1 | 14.43 | 13.6 | 13.82 | -2.74% | 353,484 | 494,266,167 |
| 2024-12-02 | 14.19 | 14.38 | 14.02 | 14.21 | +0.07% | 332,031 | 470,837,152 |
| 2024-11-29 | 13.57 | 14.26 | 13.42 | 14.2 | +2.53% | 462,271 | 643,147,769 |
| 2024-11-28 | 13.39 | 14.43 | 13.29 | 13.85 | +3.44% | 502,844 | 701,870,146 |
| 2024-11-27 | 12.9 | 13.42 | 12.5 | 13.39 | +2.45% | 234,971 | 304,511,874 |
| 2024-11-26 | 13.74 | 13.86 | 13.01 | 13.07 | -4.46% | 262,169 | 350,319,880 |
| 2024-11-25 | 12.86 | 13.81 | 12.45 | 13.68 | +5.8% | 428,656 | 564,705,691 |
| 2024-11-22 | 13.28 | 13.89 | 12.88 | 12.93 | -3.15% | 352,334 | 471,960,130 |
| 2024-11-21 | 13.49 | 13.72 | 13.17 | 13.35 | -2.55% | 245,463 | 329,502,680 |
| 2024-11-20 | 13.23 | 13.97 | 13.1 | 13.7 | +1.86% | 352,685 | 480,873,793 |
| 2024-11-19 | 12.2 | 13.49 | 12.11 | 13.45 | +11.25% | 391,075 | 502,025,279 |
| 2024-11-18 | 12.92 | 13.06 | 11.85 | 12.09 | -6.06% | 281,092 | 343,851,453 |
| 2024-11-15 | 13.08 | 13.66 | 12.79 | 12.87 | -2.35% | 277,510 | 366,099,143 |
| 2024-11-14 | 13.68 | 13.78 | 13.14 | 13.18 | -4.56% | 255,255 | 342,599,345 |
| 2024-11-13 | 13.51 | 14.15 | 13.45 | 13.81 | +1.47% | 348,924 | 481,511,759 |
| 2024-11-12 | 14.35 | 14.39 | 13.5 | 13.61 | -5.81% | 518,977 | 722,254,667 |
| 2024-11-11 | 14.2 | 15.25 | 14 | 14.45 | +6.96% | 692,000 | 1,004,186,157 |
| 2024-11-08 | 13.36 | 14.5 | 13.33 | 13.51 | +2.58% | 693,797 | 963,947,349 |
| 2024-11-07 | 13.06 | 13.45 | 12.81 | 13.17 | -0.75% | 408,279 | 533,332,986 |
| 2024-11-06 | 13.24 | 13.75 | 13.08 | 13.27 | +0.23% | 552,008 | 741,039,940 |
| 2024-11-05 | 13 | 13.59 | 12.8 | 13.24 | +1.92% | 677,471 | 901,962,237 |
| 2024-11-04 | 11.5 | 13 | 11.42 | 12.99 | +12.86% | 534,375 | 664,079,532 |
| 2024-11-01 | 12.45 | 12.63 | 11.3 | 11.51 | -9.08% | 493,652 | 585,411,565 |
| 2024-10-31 | 11.98 | 12.97 | 11.67 | 12.66 | +5.5% | 573,425 | 710,920,706 |
| 2024-10-30 | 11.79 | 12.12 | 11.66 | 12 | +0.93% | 312,117 | 371,569,432 |
| 2024-10-29 | 11.62 | 12.06 | 11.58 | 11.89 | +2.32% | 389,274 | 459,874,086 |
| 2024-10-28 | 11.5 | 11.72 | 11.45 | 11.62 | +0.52% | 220,362 | 255,469,004 |
| 2024-10-25 | 11.6 | 11.9 | 11.42 | 11.56 | -3.43% | 441,688 | 510,740,322 |
| 2024-10-24 | 11.95 | 12.32 | 11.83 | 11.97 | -0.58% | 220,770 | 265,479,665 |
| 2024-10-23 | 12 | 12.53 | 11.97 | 12.04 | +0.33% | 367,752 | 449,778,689 |
| 2024-10-22 | 12.2 | 12.32 | 11.72 | 12 | -3.38% | 411,189 | 494,574,341 |
| 2024-10-21 | 11.94 | 12.75 | 11.94 | 12.42 | +4.9% | 579,815 | 719,870,630 |
| 2024-10-18 | 11.37 | 12.2 | 11.25 | 11.84 | +3.23% | 545,698 | 640,022,841 |
| 2024-10-17 | 11.03 | 12.14 | 11.03 | 11.47 | +5.91% | 487,686 | 566,773,901 |
| 2024-10-16 | 10.72 | 11.12 | 10.7 | 10.83 | -1.81% | 263,897 | 287,614,816 |
| 2024-10-15 | 11.18 | 11.56 | 11 | 11.03 | -2.73% | 326,606 | 369,365,607 |
| 2024-10-14 | 10.85 | 11.35 | 10.72 | 11.34 | +4.13% | 321,370 | 356,264,553 |
| 2024-10-11 | 11.51 | 11.7 | 10.69 | 10.89 | -7.71% | 432,493 | 480,557,110 |
| 2024-10-10 | 11.9 | 12.62 | 11.8 | 11.8 | +1.03% | 464,581 | 564,175,136 |
| 2024-10-09 | 12.73 | 13.13 | 11.59 | 11.68 | -13.1% | 698,021 | 876,148,539 |
| 2024-10-08 | 13.43 | 13.44 | 12.21 | 13.44 | +20% | 908,344 | 1,181,082,021 |
| 2024-09-30 | 10 | 11.36 | 9.81 | 11.2 | +15.94% | 710,809 | 752,191,263 |
| 2024-09-27 | 9.43 | 9.87 | 9.27 | 9.66 | +3.32% | 486,500 | 465,427,628 |
| 2024-09-26 | 9.34 | 9.38 | 9.1 | 9.35 | +0.21% | 324,094 | 299,756,518 |
| 2024-09-25 | 8.99 | 9.42 | 8.95 | 9.33 | +1.97% | 454,019 | 420,372,665 |
| 2024-09-24 | 9 | 9.25 | 8.68 | 9.15 | -1.08% | 551,472 | 495,161,383 |
| 2024-09-23 | 8.59 | 9.87 | 8.59 | 9.25 | +12.39% | 676,797 | 614,583,284 |
| 2024-09-20 | 8.02 | 8.41 | 7.93 | 8.23 | +2.62% | 275,916 | 226,588,477 |
| 2024-09-19 | 7.96 | 8.03 | 7.79 | 8.02 | +1.13% | 137,863 | 109,734,718 |
| 2024-09-18 | 7.86 | 8.01 | 7.76 | 7.93 | +0.76% | 89,365 | 70,589,238 |
| 2024-09-13 | 7.89 | 7.95 | 7.74 | 7.87 | +0.13% | 93,856 | 73,651,260 |
| 2024-09-12 | 7.9 | 8.03 | 7.86 | 7.86 | 0% | 110,786 | 87,813,229 |
| 2024-09-11 | 7.8 | 7.95 | 7.77 | 7.86 | 0% | 97,204 | 76,376,632 |
| 2024-09-10 | 7.65 | 7.88 | 7.6 | 7.86 | +3.69% | 152,202 | 118,508,428 |
| 2024-09-09 | 7.46 | 7.75 | 7.4 | 7.58 | +0.53% | 84,991 | 64,236,554 |
| 2024-09-06 | 7.71 | 7.76 | 7.51 | 7.54 | -2.08% | 77,812 | 59,310,964 |
| 2024-09-05 | 7.61 | 7.74 | 7.61 | 7.7 | +0.79% | 65,379 | 50,223,370 |
| 2024-09-04 | 7.77 | 7.82 | 7.6 | 7.64 | -2.92% | 139,405 | 107,154,682 |
| 2024-09-03 | 7.74 | 8.02 | 7.74 | 7.87 | +1.29% | 102,441 | 81,054,538 |
| 2024-09-02 | 7.99 | 8.05 | 7.72 | 7.77 | -2.88% | 116,439 | 91,872,710 |
| 2024-08-30 | 7.75 | 8.1 | 7.72 | 8 | +3.23% | 188,405 | 150,434,229 |
| 2024-08-29 | 7.79 | 7.84 | 7.43 | 7.75 | -1.02% | 116,292 | 89,294,544 |
| 2024-08-28 | 7.8 | 7.93 | 7.64 | 7.83 | +0.13% | 94,111 | 73,498,318 |
| 2024-08-27 | 8.07 | 8.09 | 7.78 | 7.82 | -4.17% | 151,184 | 119,461,727 |
| 2024-08-26 | 8 | 8.22 | 7.9 | 8.16 | +1.75% | 206,224 | 167,174,671 |
| 2024-08-23 | 7.68 | 8.12 | 7.61 | 8.02 | +3.08% | 202,931 | 160,778,507 |
| 2024-08-22 | 7.76 | 8.21 | 7.75 | 7.78 | +0.78% | 178,085 | 141,653,101 |
| 2024-08-21 | 7.8 | 7.98 | 7.71 | 7.72 | -3.26% | 168,753 | 131,976,813 |
| 2024-08-20 | 7.66 | 8.29 | 7.51 | 7.98 | +4.45% | 295,568 | 237,552,084 |
| 2024-08-19 | 7.73 | 7.91 | 7.6 | 7.64 | -2.92% | 147,619 | 114,268,500 |
| 2024-08-16 | 8 | 8.17 | 7.85 | 7.87 | -2.24% | 186,288 | 148,870,511 |
| 2024-08-15 | 7.75 | 8.07 | 7.72 | 8.05 | +2.81% | 209,674 | 167,538,499 |
| 2024-08-14 | 8.1 | 8.1 | 7.79 | 7.83 | -3.69% | 188,690 | 149,104,945 |
| 2024-08-13 | 8.01 | 8.15 | 7.9 | 8.13 | -1.09% | 215,423 | 172,770,865 |
| 2024-08-12 | 7.94 | 8.66 | 7.68 | 8.22 | +2.75% | 349,892 | 283,136,184 |
| 2024-08-09 | 7.54 | 8.15 | 7.54 | 8 | +6.67% | 376,347 | 298,761,784 |
| 2024-08-08 | 7.65 | 7.7 | 7.4 | 7.5 | -2.85% | 155,135 | 116,543,227 |
| 2024-08-07 | 7.3 | 7.88 | 7.25 | 7.72 | +6.34% | 260,888 | 200,543,146 |
| 2024-08-06 | 7.24 | 7.37 | 7.16 | 7.26 | +1.82% | 72,799 | 52,687,765 |
| 2024-08-05 | 7.43 | 7.55 | 7.12 | 7.13 | -4.17% | 109,442 | 80,362,305 |
| 2024-08-02 | 7.7 | 7.71 | 7.43 | 7.44 | -3.88% | 115,335 | 87,286,696 |
| 2024-08-01 | 7.67 | 7.84 | 7.64 | 7.74 | +0.91% | 132,913 | 102,946,270 |
| 2024-07-31 | 7.4 | 7.71 | 7.38 | 7.67 | +3.09% | 122,145 | 92,747,581 |
| 2024-07-30 | 7.4 | 7.52 | 7.32 | 7.44 | +0.4% | 77,808 | 57,740,129 |
| 2024-07-29 | 7.46 | 7.49 | 7.35 | 7.41 | 0% | 71,210 | 52,818,165 |
| 2024-07-26 | 7.29 | 7.45 | 7.27 | 7.41 | +1.51% | 83,285 | 61,535,385 |
| 2024-07-25 | 7.33 | 7.45 | 7.21 | 7.3 | -1.75% | 108,027 | 79,037,198 |
| 2024-07-24 | 7.36 | 7.6 | 7.36 | 7.43 | +0.54% | 130,560 | 97,844,287 |
| 2024-07-23 | 7.68 | 7.69 | 7.38 | 7.39 | -4.52% | 142,088 | 106,932,693 |
| 2024-07-22 | 7.55 | 7.84 | 7.55 | 7.74 | +2.93% | 222,856 | 171,295,235 |
| 2024-07-19 | 7.4 | 7.77 | 7.34 | 7.52 | +2.04% | 173,992 | 131,456,734 |
| 2024-07-18 | 7.3 | 7.39 | 7.08 | 7.37 | +0.27% | 160,473 | 116,200,173 |
| 2024-07-17 | 7.44 | 7.7 | 7.34 | 7.35 | -3.54% | 250,354 | 186,902,097 |
| 2024-07-16 | 6.75 | 7.98 | 6.75 | 7.62 | +13.9% | 388,304 | 289,133,784 |
| 2024-07-15 | 6.74 | 6.82 | 6.62 | 6.69 | -1.47% | 53,064 | 35,525,845 |
| 2024-07-12 | 6.92 | 6.94 | 6.76 | 6.79 | -2.3% | 78,121 | 53,409,089 |
| 2024-07-11 | 6.9 | 7 | 6.8 | 6.95 | +3.12% | 88,106 | 60,793,142 |
| 2024-07-10 | 6.74 | 6.92 | 6.71 | 6.74 | -0.44% | 83,100 | 56,632,878 |
| 2024-07-09 | 6.58 | 6.79 | 6.47 | 6.77 | +2.42% | 100,092 | 66,636,628 |
| 2024-07-08 | 6.95 | 6.95 | 6.58 | 6.61 | -5.57% | 105,920 | 71,087,507 |
| 2024-07-05 | 6.93 | 7.02 | 6.82 | 7 | +0.43% | 71,131 | 49,342,657 |
| 2024-07-04 | 7.2 | 7.3 | 6.93 | 6.97 | -2.24% | 84,966 | 60,331,752 |
| 2024-07-03 | 7.26 | 7.26 | 7.13 | 7.13 | -1.79% | 59,595 | 42,817,133 |
| 2024-07-02 | 7.35 | 7.38 | 7.21 | 7.26 | -1.22% | 79,194 | 57,925,905 |
| 2024-07-01 | 7.43 | 7.48 | 7.17 | 7.35 | +0.55% | 79,846 | 58,338,791 |
| 2024-06-28 | 7.28 | 7.43 | 7.21 | 7.31 | +0.14% | 88,157 | 64,887,910 |
| 2024-06-27 | 7.53 | 7.55 | 7.28 | 7.3 | -3.31% | 93,006 | 68,830,255 |
| 2024-06-26 | 7.25 | 7.56 | 7.08 | 7.55 | +3.57% | 115,769 | 85,244,147 |
| 2024-06-25 | 7.35 | 7.58 | 7.24 | 7.29 | -0.14% | 112,369 | 83,148,231 |
| 2024-06-24 | 7.6 | 7.6 | 7.29 | 7.3 | -4.95% | 122,924 | 90,817,503 |
| 2024-06-21 | 7.79 | 7.9 | 7.64 | 7.68 | -1.54% | 108,943 | 84,137,194 |
| 2024-06-20 | 8.18 | 8.23 | 7.79 | 7.8 | -5.8% | 205,803 | 164,338,742 |
| 2024-06-19 | 8.12 | 8.42 | 8.08 | 8.28 | +4.02% | 275,091 | 226,281,350 |
| 2024-06-18 | 7.55 | 8.1 | 7.51 | 7.96 | +4.87% | 214,680 | 169,918,202 |
| 2024-06-17 | 7.24 | 7.95 | 7.19 | 7.59 | +4.83% | 191,650 | 144,755,862 |
| 2024-06-14 | 7.25 | 7.29 | 7.12 | 7.24 | -0.55% | 85,559 | 61,583,898 |
| 2024-06-13 | 7.4 | 7.44 | 7.25 | 7.28 | -1.36% | 73,408 | 53,668,229 |
| 2024-06-12 | 7.28 | 7.52 | 7.25 | 7.38 | +0.68% | 86,336 | 64,204,778 |
| 2024-06-11 | 7.22 | 7.35 | 6.93 | 7.33 | +0.83% | 88,870 | 64,005,269 |
| 2024-06-07 | 7.57 | 7.62 | 7.21 | 7.27 | -2.28% | 161,009 | 118,628,829 |
| 2024-06-06 | 8.22 | 8.29 | 7.27 | 7.44 | -11% | 303,442 | 232,567,431 |
| 2024-06-05 | 8.33 | 8.64 | 8.23 | 8.36 | -1.99% | 169,701 | 142,164,644 |
| 2024-06-04 | 8.37 | 8.76 | 8.16 | 8.53 | +1.91% | 261,220 | 221,481,055 |
| 2024-06-03 | 8.17 | 8.47 | 8.11 | 8.37 | +4.23% | 247,583 | 206,483,576 |
| 2024-05-31 | 7.94 | 8.07 | 7.9 | 8.03 | +1.13% | 67,741 | 54,310,394 |
| 2024-05-30 | 7.93 | 8 | 7.8 | 7.94 | +0.13% | 55,111 | 43,651,497 |
| 2024-05-29 | 8 | 8.11 | 7.92 | 7.93 | -1.12% | 65,971 | 52,919,562 |
| 2024-05-28 | 7.94 | 8.12 | 7.82 | 8.02 | +0.38% | 83,096 | 66,382,770 |
| 2024-05-27 | 8 | 8.06 | 7.73 | 7.99 | -0.87% | 115,307 | 90,639,557 |
| 2024-05-24 | 8.07 | 8.39 | 8.06 | 8.06 | +1.38% | 144,609 | 118,795,319 |
| 2024-05-23 | 8.09 | 8.12 | 7.94 | 7.95 | -2.21% | 75,201 | 60,248,706 |
| 2024-05-22 | 8.15 | 8.16 | 8.01 | 8.13 | +0.37% | 75,590 | 60,968,233 |
| 2024-05-21 | 8.24 | 8.24 | 8.07 | 8.1 | -1.58% | 72,020 | 58,528,060 |
| 2024-05-20 | 8.23 | 8.34 | 8.18 | 8.23 | -0.72% | 95,266 | 78,508,105 |
| 2024-05-17 | 8.08 | 8.36 | 8.01 | 8.29 | +2.98% | 136,644 | 112,410,240 |
| 2024-05-16 | 8.06 | 8.16 | 8.02 | 8.05 | +0.5% | 62,990 | 50,964,443 |
| 2024-05-15 | 8.15 | 8.15 | 8 | 8.01 | -1.23% | 65,996 | 53,168,309 |
| 2024-05-14 | 8.05 | 8.2 | 8.02 | 8.11 | +0.75% | 67,090 | 54,334,910 |
| 2024-05-13 | 8.3 | 8.3 | 8.02 | 8.05 | -3.01% | 104,044 | 84,608,745 |
| 2024-05-10 | 8.51 | 8.6 | 8.28 | 8.3 | -3.04% | 98,748 | 82,752,626 |
| 2024-05-09 | 8.41 | 8.58 | 8.4 | 8.56 | +1.54% | 83,432 | 71,038,404 |
| 2024-05-08 | 8.75 | 8.75 | 8.4 | 8.43 | -3.44% | 124,220 | 105,695,615 |
| 2024-05-07 | 8.56 | 8.79 | 8.48 | 8.73 | +2.22% | 167,310 | 145,245,059 |
| 2024-05-06 | 8.54 | 8.61 | 8.45 | 8.54 | +1.18% | 115,898 | 98,719,210 |
| 2024-04-30 | 8.64 | 8.68 | 8.36 | 8.44 | -2.43% | 128,433 | 109,244,008 |
| 2024-04-29 | 8.4 | 8.66 | 8.4 | 8.65 | +3.1% | 144,074 | 123,526,404 |
| 2024-04-26 | 8.15 | 8.44 | 8.03 | 8.39 | +3.2% | 173,380 | 143,804,410 |
| 2024-04-25 | 8.25 | 8.32 | 8.12 | 8.13 | -2.98% | 148,092 | 121,241,236 |
| 2024-04-24 | 8.24 | 8.43 | 8.18 | 8.38 | +3.08% | 179,984 | 150,047,912 |
| 2024-04-23 | 8.5 | 8.5 | 8 | 8.13 | -8.45% | 290,366 | 237,634,879 |
| 2024-04-22 | 8.65 | 8.99 | 8.46 | 8.88 | +3.38% | 157,821 | 139,168,596 |
| 2024-04-19 | 8.51 | 8.69 | 8.46 | 8.59 | -0.46% | 88,014 | 75,525,041 |
| 2024-04-18 | 8.78 | 8.86 | 8.6 | 8.63 | -1.6% | 130,296 | 113,619,396 |
| 2024-04-17 | 8.29 | 8.77 | 8.29 | 8.77 | +7.48% | 151,699 | 131,387,255 |
| 2024-04-16 | 8.88 | 8.99 | 8.15 | 8.16 | -9.23% | 193,064 | 162,536,094 |
| 2024-04-15 | 9.26 | 9.43 | 8.7 | 8.99 | -4.26% | 164,975 | 149,699,146 |
| 2024-04-12 | 9.7 | 9.8 | 9.35 | 9.39 | -3.2% | 129,506 | 123,525,776 |
| 2024-04-11 | 9.54 | 9.92 | 9.49 | 9.7 | -0.31% | 126,957 | 123,614,178 |
| 2024-04-10 | 9.79 | 10.02 | 9.67 | 9.73 | +0.31% | 191,286 | 188,632,209 |
| 2024-04-09 | 9.56 | 9.7 | 9.51 | 9.7 | +1.36% | 83,092 | 79,888,171 |
| 2024-04-08 | 9.65 | 9.76 | 9.57 | 9.57 | -1.54% | 83,512 | 80,570,823 |
| 2024-04-03 | 9.95 | 9.97 | 9.66 | 9.72 | -2.7% | 129,481 | 126,443,105 |
| 2024-04-02 | 10.12 | 10.13 | 9.88 | 9.99 | -0.89% | 135,097 | 135,000,677 |
| 2024-04-01 | 9.94 | 10.11 | 9.94 | 10.08 | +0.5% | 176,193 | 176,706,075 |
| 2024-03-29 | 9.73 | 10.04 | 9.66 | 10.03 | +3.51% | 222,092 | 219,477,432 |
| 2024-03-28 | 9.45 | 9.84 | 9.38 | 9.69 | +2.54% | 178,089 | 171,801,659 |
| 2024-03-27 | 9.74 | 10.02 | 9.43 | 9.45 | -1.77% | 171,561 | 166,470,937 |
| 2024-03-26 | 9.68 | 9.8 | 9.49 | 9.62 | -0.93% | 150,245 | 144,669,077 |
| 2024-03-25 | 10.04 | 10.22 | 9.68 | 9.71 | -3.96% | 212,413 | 212,221,177 |
| 2024-03-22 | 10.21 | 10.33 | 10.01 | 10.11 | -2.03% | 218,491 | 221,228,323 |
| 2024-03-21 | 10.47 | 10.55 | 10.25 | 10.32 | -2.64% | 290,988 | 301,759,336 |
| 2024-03-20 | 10.53 | 10.72 | 10.47 | 10.6 | -0.84% | 262,850 | 278,189,018 |
| 2024-03-19 | 10.42 | 10.98 | 10.27 | 10.69 | +2.39% | 460,844 | 492,181,564 |
| 2024-03-18 | 10.37 | 10.5 | 10.3 | 10.44 | +1.16% | 242,101 | 251,608,724 |
| 2024-03-15 | 10.1 | 10.34 | 9.96 | 10.32 | +1.47% | 210,233 | 214,227,338 |
| 2024-03-14 | 10.4 | 10.48 | 9.97 | 10.17 | -2.68% | 250,758 | 255,924,783 |
| 2024-03-13 | 10.5 | 10.56 | 10.32 | 10.45 | -0.48% | 228,617 | 238,549,457 |
| 2024-03-12 | 10.35 | 10.62 | 10.3 | 10.5 | +0.1% | 285,943 | 299,285,864 |
| 2024-03-11 | 10.25 | 10.53 | 10.08 | 10.49 | +1.55% | 283,669 | 293,736,581 |
| 2024-03-08 | 10.19 | 10.37 | 10.09 | 10.33 | +0.88% | 220,515 | 225,759,249 |
| 2024-03-07 | 10.51 | 10.64 | 10.15 | 10.24 | -3.76% | 355,399 | 368,888,573 |
| 2024-03-06 | 9.93 | 10.74 | 9.91 | 10.64 | +6.83% | 508,583 | 531,505,661 |
| 2024-03-05 | 10.23 | 10.24 | 9.9 | 9.96 | -3.02% | 271,069 | 272,710,988 |
| 2024-03-04 | 10.39 | 10.45 | 10.1 | 10.27 | -0.96% | 270,746 | 277,906,321 |
| 2024-03-01 | 10.31 | 10.53 | 10.07 | 10.37 | +1.27% | 327,615 | 338,225,939 |
| 2024-02-29 | 9.62 | 10.31 | 9.62 | 10.24 | +4.17% | 354,533 | 358,656,662 |
| 2024-02-28 | 10.63 | 11.12 | 9.68 | 9.83 | -8.81% | 600,413 | 630,676,923 |
| 2024-02-27 | 10.93 | 11.03 | 10.32 | 10.78 | +1.6% | 556,500 | 593,073,584 |
| 2024-02-26 | 10.16 | 10.92 | 10.16 | 10.61 | +6.53% | 566,183 | 592,146,158 |
| 2024-02-23 | 9.82 | 9.97 | 9.59 | 9.96 | +1.53% | 451,236 | 441,825,246 |
| 2024-02-22 | 9.39 | 9.99 | 9.34 | 9.81 | +5.6% | 475,098 | 460,054,287 |
| 2024-02-21 | 9.13 | 9.66 | 9.06 | 9.29 | +0.32% | 567,772 | 536,146,592 |
| 2024-02-20 | 9.3 | 9.42 | 9.08 | 9.26 | -2.32% | 478,756 | 441,720,977 |
| 2024-02-19 | 8.67 | 9.49 | 8.65 | 9.48 | +8.47% | 668,969 | 617,523,918 |
| 2024-02-08 | 8.93 | 9.23 | 7.16 | 8.74 | -2.35% | 500,549 | 423,399,723 |
| 2024-02-07 | 9.4 | 9.84 | 8.95 | 8.95 | -7.73% | 556,538 | 520,316,583 |
| 2024-02-06 | 8.5 | 9.98 | 8.38 | 9.7 | +2.97% | 689,782 | 630,606,801 |
| 2024-02-05 | 8.76 | 10.1 | 8.11 | 9.42 | +9.53% | 707,556 | 637,485,185 |
| 2024-02-02 | 8.2 | 8.78 | 8.18 | 8.6 | +3.61% | 402,741 | 343,387,322 |
| 2024-02-01 | 7.98 | 8.56 | 7.72 | 8.3 | +1.47% | 281,640 | 230,917,308 |
| 2024-01-31 | 8.6 | 9.07 | 8.17 | 8.18 | -5.98% | 339,313 | 293,480,068 |
| 2024-01-30 | 8.14 | 9.25 | 8.13 | 8.7 | +3.33% | 372,472 | 325,456,188 |
| 2024-01-29 | 8.76 | 8.99 | 8.36 | 8.42 | +5.78% | 356,836 | 306,575,294 |
| 2024-01-26 | 7.99 | 8.12 | 7.92 | 7.96 | -0.75% | 70,963 | 56,829,951 |
| 2024-01-25 | 7.8 | 8.06 | 7.72 | 8.02 | +2.95% | 85,199 | 67,557,278 |
| 2024-01-24 | 7.8 | 7.98 | 7.48 | 7.79 | -0.13% | 100,789 | 77,442,371 |
| 2024-01-23 | 7.6 | 7.84 | 7.55 | 7.8 | +2.5% | 102,720 | 79,482,647 |
| 2024-01-22 | 8.12 | 8.2 | 7.51 | 7.61 | -6.4% | 102,111 | 80,381,425 |
| 2024-01-19 | 8.27 | 8.29 | 8.12 | 8.13 | -1.09% | 51,062 | 41,852,032 |
| 2024-01-18 | 8.14 | 8.24 | 7.9 | 8.22 | +0.61% | 81,974 | 66,046,750 |
| 2024-01-17 | 8.33 | 8.43 | 8.17 | 8.17 | -2.04% | 71,874 | 59,772,657 |
| 2024-01-16 | 8.47 | 8.54 | 8.19 | 8.34 | -1.53% | 105,673 | 87,864,167 |
| 2024-01-15 | 8.66 | 8.67 | 8.41 | 8.47 | -1.85% | 77,912 | 66,228,892 |
| 2024-01-12 | 8.95 | 9.01 | 8.63 | 8.63 | -3.79% | 55,023 | 48,383,644 |
| 2024-01-11 | 8.81 | 9.02 | 8.78 | 8.97 | +2.16% | 54,403 | 48,469,660 |
| 2024-01-10 | 8.93 | 8.99 | 8.7 | 8.78 | -2.44% | 56,900 | 50,239,583 |
| 2024-01-09 | 8.95 | 9.18 | 8.93 | 9 | +0.56% | 62,047 | 56,154,111 |
| 2024-01-08 | 9.2 | 9.2 | 8.95 | 8.95 | -2.72% | 53,869 | 48,779,455 |
| 2024-01-05 | 9.38 | 9.43 | 9.17 | 9.2 | -1.81% | 41,152 | 38,208,588 |
| 2024-01-04 | 9.45 | 9.45 | 9.31 | 9.37 | -0.95% | 39,248 | 36,748,591 |
| 2024-01-03 | 9.49 | 9.5 | 9.28 | 9.46 | -0.21% | 60,373 | 56,638,571 |
| 2024-01-02 | 9.66 | 9.7 | 9.45 | 9.48 | -2.07% | 78,689 | 75,099,286 |
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：