股票概览
11.19
-4.93%
-0.58
11.78
开盘价
11.9
最高价
11.18
最低价
119,197
成交量
数据更新至: 2024-12-31
技术指标
11.76
MA5 (5日均线)
11.85
MA10 (10日均线)
12.65
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 | 11.78 | 11.9 | 11.18 | 11.19 | -4.93% | 119,197 | 136,155,025 |
| 2024-12-30 | 11.82 | 11.95 | 11.55 | 11.77 | -1.51% | 84,620 | 99,711,241 |
| 2024-12-27 | 12.09 | 12.22 | 11.88 | 11.95 | -1.48% | 116,441 | 140,411,274 |
| 2024-12-26 | 11.72 | 12.3 | 11.69 | 12.13 | +3.15% | 154,995 | 187,991,683 |
| 2024-12-25 | 11.84 | 12.1 | 11.53 | 11.76 | -2.41% | 125,997 | 148,558,885 |
| 2024-12-24 | 12.17 | 12.29 | 11.81 | 12.05 | +2.03% | 156,430 | 188,349,073 |
| 2024-12-23 | 12.38 | 12.57 | 11.71 | 11.81 | -2.64% | 166,537 | 199,313,912 |
| 2024-12-20 | 11.89 | 12.35 | 11.8 | 12.13 | +2.1% | 160,758 | 195,160,089 |
| 2024-12-19 | 11.56 | 12.05 | 11.56 | 11.88 | +0.34% | 147,211 | 175,131,996 |
| 2024-12-18 | 11.99 | 12.04 | 11.6 | 11.84 | -1.17% | 165,981 | 196,271,750 |
| 2024-12-17 | 12.78 | 12.8 | 11.89 | 11.98 | -6.48% | 210,289 | 257,128,490 |
| 2024-12-16 | 13.02 | 13.2 | 12.71 | 12.81 | -2.51% | 192,508 | 248,440,339 |
| 2024-12-13 | 13.77 | 14.34 | 13.11 | 13.14 | -6.08% | 345,420 | 467,516,649 |
| 2024-12-12 | 13.85 | 14.2 | 13.56 | 13.99 | +1.82% | 312,594 | 435,255,976 |
| 2024-12-11 | 13.72 | 13.96 | 13.22 | 13.74 | -0.94% | 311,564 | 424,009,233 |
| 2024-12-10 | 14 | 14.68 | 13.72 | 13.87 | +1.39% | 432,998 | 611,992,303 |
| 2024-12-09 | 13.12 | 13.96 | 13.04 | 13.68 | +3.64% | 365,988 | 494,067,830 |
| 2024-12-06 | 14.1 | 14.15 | 13.13 | 13.2 | -8.4% | 501,792 | 682,766,350 |
| 2024-12-05 | 13.6 | 15.12 | 13.6 | 14.41 | +4.8% | 465,660 | 669,509,196 |
| 2024-12-04 | 13.55 | 14.5 | 13.24 | 13.75 | -2.07% | 494,197 | 679,837,636 |
| 2024-12-03 | 12.77 | 14.67 | 12.62 | 14.04 | +8.25% | 619,296 | 830,037,543 |
| 2024-12-02 | 12.55 | 13.6 | 12.45 | 12.97 | +3.51% | 468,511 | 605,203,103 |
| 2024-11-29 | 11.79 | 12.91 | 11.74 | 12.53 | +6.37% | 465,889 | 575,040,805 |
| 2024-11-28 | 11.88 | 12.13 | 11.74 | 11.78 | -2% | 208,927 | 248,990,370 |
| 2024-11-27 | 11.12 | 12.03 | 10.97 | 12.02 | +6.75% | 297,861 | 347,617,830 |
| 2024-11-26 | 11.59 | 11.77 | 11.24 | 11.26 | -4.33% | 183,141 | 210,094,220 |
| 2024-11-25 | 11.43 | 11.8 | 11.13 | 11.77 | +2.62% | 209,233 | 238,015,887 |
| 2024-11-22 | 11.72 | 12.07 | 11.46 | 11.47 | -1.29% | 377,257 | 445,588,404 |
| 2024-11-21 | 11.58 | 11.69 | 11.33 | 11.62 | 0% | 224,211 | 258,311,812 |
| 2024-11-20 | 11.07 | 11.77 | 10.99 | 11.62 | +4.03% | 320,129 | 370,108,605 |
| 2024-11-19 | 10.63 | 11.2 | 10.55 | 11.17 | +4.98% | 202,290 | 220,881,457 |
| 2024-11-18 | 11.18 | 11.54 | 10.5 | 10.64 | -5.59% | 255,067 | 278,375,172 |
| 2024-11-15 | 11.23 | 12.64 | 11.23 | 11.27 | -1.05% | 275,712 | 321,000,002 |
| 2024-11-14 | 11.4 | 11.99 | 11.33 | 11.39 | -1.04% | 223,170 | 259,030,666 |
| 2024-11-13 | 11.3 | 11.68 | 11.08 | 11.51 | +0.7% | 171,115 | 193,983,247 |
| 2024-11-12 | 11.6 | 11.8 | 11.23 | 11.43 | -1.64% | 279,479 | 321,476,870 |
| 2024-11-11 | 10.99 | 11.62 | 10.92 | 11.62 | +4.68% | 300,080 | 342,251,962 |
| 2024-11-08 | 11.2 | 11.38 | 11.04 | 11.1 | -0.8% | 248,756 | 278,790,420 |
| 2024-11-07 | 11.35 | 11.35 | 10.96 | 11.19 | -1.58% | 284,568 | 316,588,614 |
| 2024-11-06 | 11 | 11.68 | 10.9 | 11.37 | +3.84% | 483,693 | 545,138,547 |
| 2024-11-05 | 10.61 | 11.1 | 10.45 | 10.95 | +1.86% | 351,410 | 380,301,195 |
| 2024-11-04 | 10.02 | 11.38 | 10 | 10.75 | +9.25% | 332,494 | 355,582,202 |
| 2024-11-01 | 10.4 | 10.58 | 9.83 | 9.84 | -6.2% | 207,505 | 209,016,613 |
| 2024-10-31 | 10.57 | 10.78 | 10.38 | 10.49 | -1.13% | 208,273 | 219,739,236 |
| 2024-10-30 | 10.63 | 10.85 | 10.41 | 10.61 | -1.21% | 217,778 | 231,835,117 |
| 2024-10-29 | 10.47 | 10.88 | 10.23 | 10.74 | +2.68% | 331,207 | 350,905,442 |
| 2024-10-28 | 10.35 | 10.49 | 10.31 | 10.46 | +0.58% | 155,997 | 162,170,512 |
| 2024-10-25 | 10.38 | 10.48 | 10.17 | 10.4 | +0.58% | 185,342 | 191,624,626 |
| 2024-10-24 | 10.34 | 10.44 | 10.23 | 10.34 | -1.43% | 132,171 | 136,533,083 |
| 2024-10-23 | 10.55 | 10.76 | 10.35 | 10.49 | -1.96% | 216,607 | 228,599,615 |
| 2024-10-22 | 10.35 | 10.94 | 10.28 | 10.7 | +2.49% | 277,539 | 293,917,580 |
| 2024-10-21 | 10.22 | 10.58 | 10.14 | 10.44 | +2.15% | 244,405 | 253,521,274 |
| 2024-10-18 | 9.95 | 10.45 | 9.7 | 10.22 | +3.65% | 253,546 | 255,596,870 |
| 2024-10-17 | 9.75 | 10.18 | 9.75 | 9.86 | +1.54% | 169,513 | 168,427,784 |
| 2024-10-16 | 9.58 | 9.94 | 9.56 | 9.71 | -1.32% | 126,567 | 123,597,187 |
| 2024-10-15 | 10 | 10.19 | 9.82 | 9.84 | -2.86% | 175,333 | 175,496,146 |
| 2024-10-14 | 9.89 | 10.15 | 9.73 | 10.13 | +1.71% | 184,593 | 184,130,778 |
| 2024-10-11 | 10.54 | 10.54 | 9.81 | 9.96 | -7.78% | 260,482 | 264,397,298 |
| 2024-10-10 | 10.99 | 11.41 | 10.77 | 10.8 | -0.09% | 369,477 | 410,610,990 |
| 2024-10-09 | 11 | 11.5 | 10.09 | 10.81 | -6.89% | 420,363 | 452,667,026 |
| 2024-10-08 | 12.18 | 12.18 | 10.46 | 11.61 | +11.53% | 460,957 | 519,910,618 |
| 2024-09-30 | 9.55 | 10.64 | 9.35 | 10.41 | +12.06% | 399,405 | 397,614,816 |
| 2024-09-27 | 8.99 | 9.42 | 8.85 | 9.29 | +4.15% | 283,188 | 257,976,626 |
| 2024-09-26 | 8.4 | 9.07 | 8.4 | 8.92 | +5.44% | 218,673 | 191,811,934 |
| 2024-09-25 | 8.48 | 8.67 | 8.45 | 8.46 | +0.36% | 106,372 | 91,048,879 |
| 2024-09-24 | 8.22 | 8.44 | 8.04 | 8.43 | +3.44% | 94,240 | 78,039,196 |
| 2024-09-23 | 8.18 | 8.21 | 8.08 | 8.15 | -0.12% | 51,414 | 41,828,701 |
| 2024-09-20 | 8.33 | 8.35 | 8.1 | 8.16 | -2.04% | 66,141 | 54,183,264 |
| 2024-09-19 | 8.28 | 8.41 | 8.16 | 8.33 | +1.34% | 67,675 | 56,226,021 |
| 2024-09-18 | 8.24 | 8.26 | 8 | 8.22 | +0.24% | 59,761 | 48,469,610 |
| 2024-09-13 | 8.44 | 8.52 | 8.2 | 8.2 | -2.38% | 76,298 | 63,207,754 |
| 2024-09-12 | 8.52 | 8.59 | 8.35 | 8.4 | -1.06% | 52,006 | 44,159,440 |
| 2024-09-11 | 8.52 | 8.61 | 8.46 | 8.49 | -0.93% | 46,998 | 40,072,581 |
| 2024-09-10 | 8.47 | 8.63 | 8.36 | 8.57 | +1.18% | 62,903 | 53,499,781 |
| 2024-09-09 | 8.46 | 8.55 | 8.28 | 8.47 | -0.47% | 73,807 | 62,376,566 |
| 2024-09-06 | 8.88 | 8.95 | 8.49 | 8.51 | -4.49% | 137,271 | 119,078,470 |
| 2024-09-05 | 8.92 | 9.08 | 8.84 | 8.91 | +0.56% | 103,212 | 92,384,905 |
| 2024-09-04 | 8.91 | 9.1 | 8.76 | 8.86 | -2.64% | 135,798 | 120,998,549 |
| 2024-09-03 | 8.96 | 9.2 | 8.91 | 9.1 | +0.44% | 145,717 | 132,287,554 |
| 2024-09-02 | 9.23 | 9.39 | 8.95 | 9.06 | -3.31% | 215,787 | 196,878,541 |
| 2024-08-30 | 9.19 | 9.8 | 9.08 | 9.37 | +0.75% | 337,106 | 317,862,531 |
| 2024-08-29 | 9.02 | 9.36 | 8.98 | 9.3 | +1.53% | 251,030 | 231,368,696 |
| 2024-08-28 | 8.8 | 9.3 | 8.54 | 9.16 | +3.15% | 302,057 | 273,470,282 |
| 2024-08-27 | 9.18 | 9.38 | 8.8 | 8.88 | -4.31% | 255,695 | 231,630,940 |
| 2024-08-26 | 8.95 | 9.56 | 8.87 | 9.28 | +4.5% | 367,432 | 336,887,510 |
| 2024-08-23 | 9.03 | 9.12 | 8.73 | 8.88 | -5.83% | 287,574 | 255,465,543 |
| 2024-08-22 | 10.39 | 10.39 | 9.3 | 9.43 | -9.24% | 544,081 | 529,200,499 |
| 2024-08-21 | 8.52 | 10.39 | 8.52 | 10.39 | +19.98% | 418,982 | 404,706,252 |
| 2024-08-20 | 8.39 | 8.67 | 8.16 | 8.66 | +3.71% | 128,749 | 108,511,132 |
| 2024-08-19 | 8.69 | 8.84 | 8.3 | 8.35 | -4.24% | 109,132 | 93,420,735 |
| 2024-08-16 | 8.7 | 8.79 | 8.61 | 8.72 | -0.34% | 107,397 | 93,401,924 |
| 2024-08-15 | 8.38 | 8.84 | 8.25 | 8.75 | +4.42% | 152,107 | 131,337,145 |
| 2024-08-14 | 8.34 | 8.49 | 8.32 | 8.38 | +0.24% | 44,887 | 37,716,963 |
| 2024-08-13 | 8.3 | 8.38 | 8.2 | 8.36 | +1.09% | 33,360 | 27,716,864 |
| 2024-08-12 | 8.42 | 8.46 | 8.22 | 8.27 | -1.78% | 47,533 | 39,593,365 |
| 2024-08-09 | 8.54 | 8.61 | 8.42 | 8.42 | -0.94% | 41,453 | 35,246,713 |
| 2024-08-08 | 8.6 | 8.66 | 8.38 | 8.5 | -1.73% | 65,912 | 56,070,016 |
| 2024-08-07 | 8.56 | 8.8 | 8.52 | 8.65 | +1.17% | 78,664 | 68,049,123 |
| 2024-08-06 | 8.5 | 8.69 | 8.4 | 8.55 | +2.15% | 65,967 | 56,213,605 |
| 2024-08-05 | 8.6 | 8.8 | 8.36 | 8.37 | -3.46% | 86,465 | 74,305,554 |
| 2024-08-02 | 8.79 | 8.91 | 8.65 | 8.67 | -2.14% | 71,863 | 63,036,330 |
| 2024-08-01 | 8.91 | 9.04 | 8.84 | 8.86 | -0.89% | 118,820 | 105,841,246 |
| 2024-07-31 | 8.37 | 9.08 | 8.36 | 8.94 | +5.92% | 162,373 | 142,787,445 |
| 2024-07-30 | 8.33 | 8.61 | 8.25 | 8.44 | +2.18% | 113,642 | 95,859,915 |
| 2024-07-29 | 8.28 | 8.33 | 8.14 | 8.26 | -0.48% | 52,743 | 43,402,272 |
| 2024-07-26 | 8.18 | 8.34 | 8.17 | 8.3 | +2.09% | 61,478 | 50,802,698 |
| 2024-07-25 | 8.1 | 8.24 | 7.94 | 8.13 | +0.37% | 71,945 | 58,326,363 |
| 2024-07-24 | 7.9 | 8.27 | 7.9 | 8.1 | +0.37% | 74,211 | 60,229,306 |
| 2024-07-23 | 8.31 | 8.47 | 8.05 | 8.07 | -1.47% | 67,517 | 55,448,439 |
| 2024-07-22 | 8.18 | 8.24 | 8.08 | 8.19 | +0.49% | 44,291 | 36,164,755 |
| 2024-07-19 | 8 | 8.21 | 7.98 | 8.15 | +1.12% | 51,704 | 42,060,100 |
| 2024-07-18 | 7.9 | 8.14 | 7.73 | 8.06 | +1.51% | 76,844 | 60,896,099 |
| 2024-07-17 | 8.19 | 8.23 | 7.93 | 7.94 | -3.29% | 66,325 | 53,162,882 |
| 2024-07-16 | 8.25 | 8.33 | 8.08 | 8.21 | -0.48% | 52,535 | 43,099,219 |
| 2024-07-15 | 8.49 | 8.65 | 8.2 | 8.25 | -2.94% | 49,865 | 41,495,086 |
| 2024-07-12 | 8.61 | 8.63 | 8.48 | 8.5 | -1.28% | 56,097 | 47,930,409 |
| 2024-07-11 | 8.5 | 8.67 | 8.5 | 8.61 | +3.36% | 62,179 | 53,452,739 |
| 2024-07-10 | 8.43 | 8.66 | 8.31 | 8.33 | -2% | 59,350 | 50,289,957 |
| 2024-07-09 | 8.3 | 8.52 | 8.08 | 8.5 | +3.16% | 90,371 | 75,400,401 |
| 2024-07-08 | 8.44 | 8.5 | 8.2 | 8.24 | -2.83% | 68,631 | 56,854,918 |
| 2024-07-05 | 8.7 | 8.82 | 8.32 | 8.48 | -2.75% | 117,200 | 99,442,442 |
| 2024-07-04 | 8.87 | 9.17 | 8.67 | 8.72 | -0.23% | 110,920 | 99,143,304 |
| 2024-07-03 | 9 | 9.09 | 8.63 | 8.74 | -3.53% | 111,479 | 98,335,586 |
| 2024-07-02 | 9.23 | 9.43 | 9.06 | 9.06 | -1.95% | 84,032 | 77,177,217 |
| 2024-07-01 | 9.14 | 9.28 | 8.87 | 9.24 | +0.76% | 121,550 | 109,905,928 |
| 2024-06-28 | 9.08 | 9.35 | 8.93 | 9.17 | 0% | 115,546 | 106,573,244 |
| 2024-06-27 | 9.45 | 9.78 | 9.15 | 9.17 | -4.38% | 141,328 | 133,579,083 |
| 2024-06-26 | 9.28 | 9.6 | 9.1 | 9.59 | +2.13% | 128,910 | 121,138,234 |
| 2024-06-25 | 9.26 | 9.57 | 9.2 | 9.39 | +2.96% | 165,900 | 156,163,263 |
| 2024-06-24 | 9.19 | 9.47 | 9.05 | 9.12 | -2.15% | 93,708 | 86,648,238 |
| 2024-06-21 | 9.06 | 9.49 | 8.85 | 9.32 | +1.19% | 155,618 | 144,094,744 |
| 2024-06-20 | 9.78 | 9.91 | 9.21 | 9.21 | -6.31% | 246,535 | 233,927,305 |
| 2024-06-19 | 10.43 | 10.43 | 9.82 | 9.83 | -6.38% | 273,533 | 277,358,392 |
| 2024-06-18 | 10.3 | 10.93 | 10.21 | 10.5 | +0.86% | 306,054 | 321,063,522 |
| 2024-06-17 | 10.12 | 10.42 | 9.83 | 10.41 | +0.77% | 291,723 | 294,929,352 |
| 2024-06-14 | 10.6 | 10.66 | 9.99 | 10.33 | -8.01% | 466,346 | 481,124,789 |
| 2024-06-13 | 10.53 | 11.58 | 10.53 | 11.23 | +3.6% | 536,634 | 594,610,268 |
| 2024-06-12 | 10.45 | 11.19 | 10.34 | 10.84 | +3.04% | 397,984 | 428,689,431 |
| 2024-06-11 | 9.84 | 10.57 | 9.58 | 10.52 | +3.14% | 361,150 | 362,324,113 |
| 2024-06-07 | 10.07 | 10.57 | 10 | 10.2 | +3.76% | 382,641 | 393,045,378 |
| 2024-06-06 | 10.09 | 10.19 | 9.4 | 9.83 | -4.19% | 314,481 | 305,582,699 |
| 2024-06-05 | 9.71 | 10.4 | 9.69 | 10.26 | +2.7% | 311,597 | 316,330,959 |
| 2024-06-04 | 10.06 | 10.12 | 9.64 | 9.99 | -0.89% | 296,557 | 292,451,082 |
| 2024-06-03 | 10.51 | 10.81 | 9.95 | 10.08 | -4.91% | 365,478 | 376,180,759 |
| 2024-05-31 | 10.29 | 11.36 | 10.24 | 10.6 | +1.44% | 504,723 | 544,347,961 |
| 2024-05-30 | 9.48 | 10.88 | 9.48 | 10.45 | +9.08% | 401,716 | 410,942,197 |
| 2024-05-29 | 9.36 | 9.68 | 9.34 | 9.58 | +1.59% | 128,319 | 122,263,881 |
| 2024-05-28 | 9.43 | 9.56 | 9.2 | 9.43 | -0.42% | 122,874 | 115,422,580 |
| 2024-05-27 | 9.59 | 9.85 | 9.37 | 9.47 | -2.67% | 175,131 | 166,545,677 |
| 2024-05-24 | 9.39 | 9.85 | 9.19 | 9.73 | +2.53% | 220,968 | 211,659,329 |
| 2024-05-23 | 9.75 | 9.8 | 9.35 | 9.49 | -4.62% | 213,620 | 203,107,435 |
| 2024-05-22 | 9.46 | 10.18 | 9.4 | 9.95 | +3.97% | 348,073 | 342,626,571 |
| 2024-05-21 | 8.92 | 9.97 | 8.91 | 9.57 | +7.17% | 344,310 | 328,794,057 |
| 2024-05-20 | 8.79 | 9.02 | 8.75 | 8.93 | +1.59% | 79,807 | 71,058,423 |
| 2024-05-17 | 8.77 | 8.89 | 8.6 | 8.79 | +0.57% | 67,449 | 58,721,122 |
| 2024-05-16 | 8.8 | 8.96 | 8.7 | 8.74 | -1.47% | 54,116 | 47,619,410 |
| 2024-05-15 | 8.97 | 9.04 | 8.76 | 8.87 | -0.67% | 88,917 | 79,151,807 |
| 2024-05-14 | 8.87 | 9.12 | 8.78 | 8.93 | +0.9% | 85,921 | 76,406,053 |
| 2024-05-13 | 8.8 | 9.02 | 8.53 | 8.85 | -0.34% | 70,738 | 62,283,724 |
| 2024-05-10 | 8.97 | 9.07 | 8.71 | 8.88 | -0.67% | 60,148 | 53,086,072 |
| 2024-05-09 | 8.79 | 9.04 | 8.79 | 8.94 | +1.36% | 63,671 | 56,758,579 |
| 2024-05-08 | 8.87 | 8.97 | 8.73 | 8.82 | -1.01% | 48,547 | 43,024,507 |
| 2024-05-07 | 8.79 | 8.91 | 8.71 | 8.91 | +1.37% | 61,802 | 54,664,421 |
| 2024-05-06 | 8.65 | 8.86 | 8.65 | 8.79 | +2.69% | 58,132 | 50,889,144 |
| 2024-04-30 | 8.65 | 8.85 | 8.48 | 8.56 | -1.04% | 59,151 | 50,944,699 |
| 2024-04-29 | 8.43 | 8.65 | 8.41 | 8.65 | +2.73% | 73,773 | 63,395,712 |
| 2024-04-26 | 8.35 | 8.52 | 8.23 | 8.42 | +0.36% | 62,010 | 52,118,257 |
| 2024-04-25 | 8.15 | 8.53 | 8.06 | 8.39 | +2.82% | 71,087 | 59,517,156 |
| 2024-04-24 | 7.87 | 8.22 | 7.87 | 8.16 | +3.16% | 59,815 | 48,450,385 |
| 2024-04-23 | 7.66 | 7.94 | 7.62 | 7.91 | +2.86% | 60,472 | 47,281,746 |
| 2024-04-22 | 7.76 | 7.93 | 7.5 | 7.69 | -1.79% | 61,499 | 47,402,880 |
| 2024-04-19 | 7.92 | 8 | 7.69 | 7.83 | -2.25% | 55,482 | 43,486,216 |
| 2024-04-18 | 8.09 | 8.16 | 7.88 | 8.01 | -1.23% | 61,813 | 49,717,513 |
| 2024-04-17 | 7.52 | 8.14 | 7.51 | 8.11 | +9.89% | 89,341 | 70,058,174 |
| 2024-04-16 | 7.9 | 7.91 | 7.24 | 7.38 | -7.4% | 117,492 | 87,515,038 |
| 2024-04-15 | 8.4 | 8.47 | 7.83 | 7.97 | -5.23% | 83,605 | 67,437,555 |
| 2024-04-12 | 8.54 | 8.67 | 8.4 | 8.41 | -1.18% | 44,289 | 37,736,775 |
| 2024-04-11 | 8.5 | 8.71 | 8.45 | 8.51 | -1.28% | 52,714 | 45,203,149 |
| 2024-04-10 | 8.9 | 8.91 | 8.47 | 8.62 | -2.49% | 63,495 | 54,848,222 |
| 2024-04-09 | 8.66 | 8.96 | 8.65 | 8.84 | +2.08% | 54,895 | 48,314,168 |
| 2024-04-08 | 8.94 | 8.94 | 8.6 | 8.66 | -3.46% | 69,158 | 60,373,845 |
| 2024-04-03 | 9.2 | 9.21 | 8.88 | 8.97 | -2.61% | 87,097 | 78,213,295 |
| 2024-04-02 | 9.24 | 9.36 | 9.12 | 9.21 | -0.32% | 70,527 | 65,024,965 |
| 2024-04-01 | 9 | 9.3 | 8.99 | 9.24 | +3.36% | 84,383 | 77,410,846 |
| 2024-03-29 | 8.89 | 9.03 | 8.75 | 8.94 | +1.02% | 58,496 | 51,941,232 |
| 2024-03-28 | 8.66 | 9.05 | 8.6 | 8.85 | +1.72% | 98,524 | 87,397,986 |
| 2024-03-27 | 9.15 | 9.15 | 8.67 | 8.7 | -4.4% | 103,913 | 91,805,468 |
| 2024-03-26 | 9.02 | 9.22 | 8.97 | 9.1 | +0.22% | 71,135 | 64,719,979 |
| 2024-03-25 | 9.42 | 9.47 | 9.05 | 9.08 | -2.99% | 91,670 | 85,030,937 |
| 2024-03-22 | 9.52 | 9.52 | 9.18 | 9.36 | -1.27% | 93,579 | 87,122,206 |
| 2024-03-21 | 9.56 | 9.58 | 9.35 | 9.48 | -0.21% | 83,606 | 79,121,913 |
| 2024-03-20 | 9.36 | 9.62 | 9.35 | 9.5 | +0.96% | 102,330 | 96,712,452 |
| 2024-03-19 | 9.26 | 9.7 | 9.26 | 9.41 | +1.18% | 126,698 | 119,832,917 |
| 2024-03-18 | 9.19 | 9.39 | 9.12 | 9.3 | +1.86% | 122,999 | 113,460,042 |
| 2024-03-15 | 8.91 | 9.13 | 8.85 | 9.13 | +1.44% | 117,681 | 106,213,734 |
| 2024-03-14 | 9.04 | 9.2 | 8.79 | 9 | -0.88% | 161,651 | 145,823,418 |
| 2024-03-13 | 9.09 | 9.17 | 8.91 | 9.08 | -2.89% | 222,917 | 201,628,940 |
| 2024-03-12 | 8.95 | 9.45 | 8.91 | 9.35 | +4.47% | 178,950 | 165,447,288 |
| 2024-03-11 | 8.81 | 8.95 | 8.72 | 8.95 | +1.94% | 97,444 | 86,490,184 |
| 2024-03-08 | 8.69 | 8.86 | 8.6 | 8.78 | +0.92% | 104,591 | 91,401,528 |
| 2024-03-07 | 9.07 | 9.2 | 8.68 | 8.7 | -2.14% | 134,766 | 120,078,706 |
| 2024-03-06 | 8.4 | 8.95 | 8.4 | 8.89 | +5.21% | 135,410 | 117,963,210 |
| 2024-03-05 | 8.62 | 8.65 | 8.41 | 8.45 | -2.65% | 91,660 | 78,036,211 |
| 2024-03-04 | 8.94 | 8.94 | 8.41 | 8.68 | -2.58% | 148,532 | 127,735,344 |
| 2024-03-01 | 8.64 | 9 | 8.64 | 8.91 | +3.01% | 114,656 | 101,483,068 |
| 2024-02-29 | 8.11 | 8.66 | 8.02 | 8.65 | +5.36% | 159,107 | 134,842,674 |
| 2024-02-28 | 9.4 | 9.43 | 8.1 | 8.21 | -12.66% | 263,747 | 232,510,716 |
| 2024-02-27 | 9.23 | 9.46 | 9.1 | 9.4 | +1.18% | 116,018 | 108,493,157 |
| 2024-02-26 | 9.6 | 9.75 | 9.11 | 9.29 | +2.31% | 177,899 | 167,265,458 |
| 2024-02-23 | 8.5 | 9.17 | 8.46 | 9.08 | +6.7% | 181,738 | 160,864,046 |
| 2024-02-22 | 8.23 | 8.53 | 8.1 | 8.51 | +3.91% | 153,835 | 127,544,873 |
| 2024-02-21 | 8.03 | 8.55 | 7.91 | 8.19 | +0.61% | 125,679 | 104,733,902 |
| 2024-02-20 | 7.78 | 8.25 | 7.61 | 8.14 | +4.09% | 109,886 | 88,119,331 |
| 2024-02-19 | 7.8 | 8 | 7.58 | 7.82 | +3.17% | 178,223 | 138,626,624 |
| 2024-02-08 | 6.8 | 7.77 | 6.36 | 7.58 | +12.46% | 282,148 | 198,575,644 |
| 2024-02-07 | 7 | 7.09 | 6.53 | 6.74 | -3.71% | 270,843 | 183,568,616 |
| 2024-02-06 | 6.3 | 7.24 | 5.93 | 7 | +5.11% | 240,268 | 156,501,178 |
| 2024-02-05 | 7.6 | 7.69 | 6.5 | 6.66 | -13.51% | 213,074 | 146,259,345 |
| 2024-02-02 | 8.31 | 8.38 | 7.36 | 7.7 | -6.44% | 131,472 | 103,178,075 |
| 2024-02-01 | 8.45 | 8.54 | 8.04 | 8.23 | -2.26% | 112,734 | 93,478,112 |
| 2024-01-31 | 8.9 | 8.96 | 8.36 | 8.42 | -6.03% | 122,312 | 105,395,770 |
| 2024-01-30 | 9.19 | 9.4 | 8.89 | 8.96 | -3.24% | 98,054 | 89,360,216 |
| 2024-01-29 | 9.74 | 9.74 | 9.22 | 9.26 | -4.34% | 87,284 | 81,861,451 |
| 2024-01-26 | 9.99 | 10.04 | 9.63 | 9.68 | -3.1% | 94,572 | 92,887,200 |
| 2024-01-25 | 9.82 | 10.05 | 9.65 | 9.99 | +2.15% | 96,100 | 94,939,486 |
| 2024-01-24 | 9.64 | 10.07 | 9.46 | 9.78 | +1.56% | 111,296 | 108,392,406 |
| 2024-01-23 | 9.92 | 9.95 | 9.43 | 9.63 | -2.03% | 126,603 | 121,537,713 |
| 2024-01-22 | 10.75 | 10.78 | 9.76 | 9.83 | -7.96% | 128,866 | 131,371,083 |
| 2024-01-19 | 10.89 | 11.06 | 10.6 | 10.68 | -2.29% | 116,687 | 125,070,555 |
| 2024-01-18 | 11.38 | 11.52 | 10.62 | 10.93 | -4.46% | 215,817 | 235,812,610 |
| 2024-01-17 | 11.76 | 11.84 | 11.43 | 11.44 | -2.31% | 70,682 | 82,088,960 |
| 2024-01-16 | 11.76 | 11.97 | 11.57 | 11.71 | -0.26% | 85,330 | 100,340,682 |
| 2024-01-15 | 11.77 | 12 | 11.6 | 11.74 | -0.59% | 69,359 | 81,593,086 |
| 2024-01-12 | 12.02 | 12.41 | 11.79 | 11.81 | -1.58% | 96,273 | 115,650,060 |
| 2024-01-11 | 11.6 | 12.15 | 11.6 | 12 | +2.74% | 123,663 | 148,074,438 |
| 2024-01-10 | 11.95 | 12.08 | 11.67 | 11.68 | -3.15% | 93,030 | 110,005,672 |
| 2024-01-09 | 11.84 | 12.38 | 11.83 | 12.06 | +2.2% | 99,730 | 120,311,188 |
| 2024-01-08 | 11.82 | 12.21 | 11.75 | 11.8 | 0% | 116,141 | 139,479,496 |
| 2024-01-05 | 11.89 | 12.13 | 11.66 | 11.8 | -1.01% | 95,282 | 113,291,508 |
| 2024-01-04 | 11.95 | 12.14 | 11.81 | 11.92 | -0.67% | 149,574 | 178,715,883 |
| 2024-01-03 | 12.68 | 12.87 | 11.75 | 12 | -6.25% | 247,100 | 299,744,067 |
| 2024-01-02 | 12.8 | 13 | 12.55 | 12.8 | -0.85% | 133,507 | 170,477,387 |
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：