股票概览
10.62
-3.19%
-0.35
10.97
开盘价
11.12
最高价
10.57
最低价
28,570
成交量
数据更新至: 2024-12-31
技术指标
10.97
MA5 (5日均线)
11.21
MA10 (10日均线)
11.80
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 | 10.97 | 11.12 | 10.57 | 10.62 | -3.19% | 28,570 | 30,838,215 |
| 2024-12-30 | 11.05 | 11.13 | 10.68 | 10.97 | -1.7% | 24,674 | 27,058,065 |
| 2024-12-27 | 11.08 | 11.36 | 11.08 | 11.16 | -0.09% | 22,607 | 25,401,840 |
| 2024-12-26 | 10.9 | 11.25 | 10.87 | 11.17 | +2.2% | 26,454 | 29,517,248 |
| 2024-12-25 | 11.29 | 11.48 | 10.64 | 10.93 | -3.19% | 45,586 | 49,654,238 |
| 2024-12-24 | 11.41 | 11.6 | 11.17 | 11.29 | +0.89% | 35,493 | 40,304,503 |
| 2024-12-23 | 11.76 | 11.81 | 11.12 | 11.19 | -4.85% | 46,751 | 53,140,915 |
| 2024-12-20 | 11.5 | 11.9 | 11.48 | 11.76 | +1.55% | 36,339 | 42,635,818 |
| 2024-12-19 | 11.29 | 11.64 | 11.21 | 11.58 | +1.58% | 42,000 | 48,361,054 |
| 2024-12-18 | 11.5 | 11.6 | 11.03 | 11.4 | -0.09% | 37,550 | 42,751,227 |
| 2024-12-17 | 12.01 | 12.17 | 11.36 | 11.41 | -5.78% | 51,529 | 60,055,697 |
| 2024-12-16 | 12.22 | 12.33 | 12.02 | 12.11 | -0.9% | 42,615 | 51,881,799 |
| 2024-12-13 | 12.52 | 12.62 | 12.22 | 12.22 | -3.17% | 70,961 | 87,844,187 |
| 2024-12-12 | 12.81 | 12.85 | 12.52 | 12.62 | -1.71% | 62,272 | 78,629,255 |
| 2024-12-11 | 12.63 | 12.89 | 12.35 | 12.84 | +0.55% | 80,278 | 101,513,910 |
| 2024-12-10 | 13 | 13.26 | 12.68 | 12.77 | +0.79% | 125,516 | 162,555,920 |
| 2024-12-09 | 12.41 | 12.74 | 12.32 | 12.67 | +1.85% | 89,137 | 111,936,377 |
| 2024-12-06 | 12.5 | 12.6 | 12.18 | 12.44 | -0.56% | 77,519 | 95,703,257 |
| 2024-12-05 | 12.28 | 12.64 | 12.19 | 12.51 | +1.62% | 78,221 | 97,334,002 |
| 2024-12-04 | 12.18 | 12.68 | 12.11 | 12.31 | +0.49% | 95,504 | 118,197,924 |
| 2024-12-03 | 12.11 | 12.39 | 12.08 | 12.25 | +1.07% | 75,330 | 92,283,973 |
| 2024-12-02 | 12.01 | 12.26 | 11.95 | 12.12 | +1.42% | 74,577 | 90,472,005 |
| 2024-11-29 | 11.59 | 12 | 11.32 | 11.95 | +3.64% | 73,868 | 86,833,234 |
| 2024-11-28 | 11.73 | 11.79 | 11.46 | 11.53 | -1.54% | 47,124 | 54,776,345 |
| 2024-11-27 | 11.5 | 11.71 | 11.16 | 11.71 | +1.21% | 57,549 | 65,852,426 |
| 2024-11-26 | 11.89 | 12.07 | 11.54 | 11.57 | -3.34% | 61,317 | 71,865,832 |
| 2024-11-25 | 11.82 | 12.06 | 11.53 | 11.97 | +1.27% | 76,617 | 90,668,494 |
| 2024-11-22 | 12.62 | 12.73 | 11.78 | 11.82 | -7.66% | 114,200 | 140,278,473 |
| 2024-11-21 | 12.98 | 13.37 | 12.6 | 12.8 | -2.96% | 125,914 | 161,649,511 |
| 2024-11-20 | 13 | 13.79 | 13 | 13.19 | -1.12% | 210,597 | 281,796,841 |
| 2024-11-19 | 12.2 | 13.42 | 11.67 | 13.34 | +5.87% | 199,913 | 253,465,453 |
| 2024-11-18 | 12.26 | 12.97 | 12.26 | 12.6 | +3.28% | 150,873 | 190,706,800 |
| 2024-11-15 | 11.99 | 12.46 | 11.83 | 12.2 | +1.33% | 104,201 | 126,910,259 |
| 2024-11-14 | 12.31 | 12.51 | 12.02 | 12.04 | -3.14% | 70,110 | 86,031,145 |
| 2024-11-13 | 12.47 | 12.61 | 11.9 | 12.43 | -1.51% | 109,857 | 134,414,952 |
| 2024-11-12 | 12.9 | 12.97 | 12.4 | 12.62 | -2.47% | 126,797 | 160,634,710 |
| 2024-11-11 | 12.71 | 12.97 | 12.5 | 12.94 | -1.52% | 173,253 | 220,466,852 |
| 2024-11-08 | 13.6 | 14.15 | 13.11 | 13.14 | -4.92% | 252,084 | 339,294,800 |
| 2024-11-07 | 13.5 | 14.14 | 13.03 | 13.82 | -5.02% | 303,975 | 409,100,061 |
| 2024-11-06 | 13.21 | 15.78 | 13.21 | 14.55 | +2.46% | 468,259 | 694,058,694 |
| 2024-11-05 | 12.97 | 14.66 | 12.7 | 14.2 | +16.11% | 455,507 | 624,147,932 |
| 2024-11-04 | 12.23 | 12.23 | 12.23 | 12.23 | +20.02% | 104,437 | 127,726,744 |
| 2024-11-01 | 10 | 10.49 | 9.52 | 10.19 | +2% | 104,989 | 105,891,855 |
| 2024-10-31 | 9.89 | 10.23 | 9.88 | 9.99 | +0.71% | 40,719 | 40,864,381 |
| 2024-10-30 | 10.02 | 10.13 | 9.76 | 9.92 | -1.2% | 39,327 | 39,120,446 |
| 2024-10-29 | 9.96 | 10.26 | 9.89 | 10.04 | +0.8% | 63,756 | 64,156,484 |
| 2024-10-28 | 9.7 | 9.97 | 9.7 | 9.96 | +2.57% | 38,872 | 38,298,946 |
| 2024-10-25 | 9.52 | 9.78 | 9.52 | 9.71 | +2% | 29,304 | 28,379,853 |
| 2024-10-24 | 9.56 | 9.65 | 9.45 | 9.52 | -0.63% | 22,064 | 21,014,154 |
| 2024-10-23 | 9.65 | 9.78 | 9.53 | 9.58 | -1.64% | 34,051 | 32,921,141 |
| 2024-10-22 | 9.69 | 9.87 | 9.53 | 9.74 | +1.46% | 37,865 | 36,689,859 |
| 2024-10-21 | 9.49 | 9.78 | 9.4 | 9.6 | +2.24% | 45,937 | 44,112,730 |
| 2024-10-18 | 9.18 | 9.62 | 9.01 | 9.39 | +2.29% | 43,190 | 40,554,135 |
| 2024-10-17 | 9.2 | 9.38 | 9.17 | 9.18 | +0.11% | 28,808 | 26,771,599 |
| 2024-10-16 | 8.95 | 9.3 | 8.93 | 9.17 | -0.33% | 29,894 | 27,459,134 |
| 2024-10-15 | 9.27 | 9.48 | 9.15 | 9.2 | -1.08% | 35,151 | 32,806,100 |
| 2024-10-14 | 9.18 | 9.34 | 9.05 | 9.3 | +2.65% | 42,517 | 39,247,350 |
| 2024-10-11 | 9.55 | 9.55 | 8.93 | 9.06 | -5.13% | 46,345 | 42,519,390 |
| 2024-10-10 | 9.98 | 10 | 9.4 | 9.55 | -0.83% | 59,152 | 57,242,738 |
| 2024-10-09 | 10.6 | 10.6 | 9.61 | 9.63 | -11.97% | 87,770 | 88,750,338 |
| 2024-10-08 | 11.38 | 11.38 | 9.94 | 10.94 | +12.55% | 122,999 | 131,310,181 |
| 2024-09-30 | 8.92 | 9.85 | 8.7 | 9.72 | +12.89% | 115,963 | 107,417,942 |
| 2024-09-27 | 8.31 | 8.8 | 8.24 | 8.61 | +5.26% | 75,255 | 63,978,752 |
| 2024-09-26 | 8.01 | 8.18 | 7.97 | 8.18 | +2.38% | 44,889 | 36,407,619 |
| 2024-09-25 | 7.96 | 8.14 | 7.95 | 7.99 | +0.38% | 56,801 | 45,750,877 |
| 2024-09-24 | 7.68 | 8.24 | 7.58 | 7.96 | +3.24% | 53,001 | 41,915,219 |
| 2024-09-23 | 7.65 | 7.73 | 7.52 | 7.71 | +0.78% | 18,551 | 14,195,101 |
| 2024-09-20 | 7.82 | 7.82 | 7.6 | 7.65 | -1.8% | 21,772 | 16,725,107 |
| 2024-09-19 | 7.75 | 7.83 | 7.56 | 7.79 | +1.96% | 27,802 | 21,460,875 |
| 2024-09-18 | 7.51 | 7.75 | 7.33 | 7.64 | +1.87% | 41,356 | 31,201,758 |
| 2024-09-13 | 7.69 | 7.75 | 7.5 | 7.5 | -2.34% | 22,087 | 16,766,068 |
| 2024-09-12 | 7.8 | 7.89 | 7.67 | 7.68 | -1.41% | 18,732 | 14,594,858 |
| 2024-09-11 | 7.84 | 7.95 | 7.77 | 7.79 | -0.89% | 16,356 | 12,808,283 |
| 2024-09-10 | 7.75 | 7.9 | 7.64 | 7.86 | +1.42% | 21,898 | 16,979,760 |
| 2024-09-09 | 7.75 | 7.83 | 7.62 | 7.75 | -0.26% | 24,091 | 18,625,698 |
| 2024-09-06 | 8.03 | 8.03 | 7.73 | 7.77 | -3.36% | 29,386 | 23,141,909 |
| 2024-09-05 | 7.97 | 8.05 | 7.96 | 8.04 | +1.26% | 27,669 | 22,158,260 |
| 2024-09-04 | 8.02 | 8.09 | 7.9 | 7.94 | -1.61% | 36,240 | 28,915,970 |
| 2024-09-03 | 7.95 | 8.13 | 7.9 | 8.07 | +1.25% | 39,858 | 32,041,919 |
| 2024-09-02 | 8 | 8.3 | 7.93 | 7.97 | -0.25% | 54,155 | 43,704,827 |
| 2024-08-30 | 7.88 | 8.11 | 7.83 | 7.99 | +0.76% | 52,359 | 41,936,321 |
| 2024-08-29 | 7.74 | 7.95 | 7.62 | 7.93 | +2.99% | 40,890 | 32,027,289 |
| 2024-08-28 | 7.4 | 7.83 | 7.25 | 7.7 | +2.53% | 42,564 | 32,592,830 |
| 2024-08-27 | 7.81 | 7.88 | 7.47 | 7.51 | -4.33% | 45,275 | 34,593,499 |
| 2024-08-26 | 7.65 | 7.97 | 7.58 | 7.85 | +3.43% | 48,849 | 38,098,291 |
| 2024-08-23 | 7.73 | 7.74 | 7.46 | 7.59 | -2.82% | 61,014 | 46,339,388 |
| 2024-08-22 | 8.2 | 8.28 | 7.77 | 7.81 | -6.47% | 99,487 | 79,666,605 |
| 2024-08-21 | 7.77 | 9.04 | 7.76 | 8.35 | +6.1% | 156,097 | 130,570,190 |
| 2024-08-20 | 7.97 | 8 | 7.7 | 7.87 | -3.08% | 64,323 | 50,397,764 |
| 2024-08-19 | 7.96 | 8.19 | 7.76 | 8.12 | +0.62% | 100,831 | 79,972,590 |
| 2024-08-16 | 7.56 | 8.59 | 7.47 | 8.07 | +7.46% | 105,379 | 84,464,596 |
| 2024-08-15 | 7.42 | 7.54 | 7.31 | 7.51 | +1.21% | 16,117 | 12,018,646 |
| 2024-08-14 | 7.46 | 7.53 | 7.4 | 7.42 | -0.27% | 9,491 | 7,060,190 |
| 2024-08-13 | 7.34 | 7.45 | 7.22 | 7.44 | +1.92% | 14,528 | 10,661,236 |
| 2024-08-12 | 7.43 | 7.45 | 7.22 | 7.3 | -1.22% | 16,399 | 12,015,066 |
| 2024-08-09 | 7.47 | 7.58 | 7.38 | 7.39 | -0.81% | 13,029 | 9,728,392 |
| 2024-08-08 | 7.61 | 7.67 | 7.35 | 7.45 | -2.1% | 20,675 | 15,388,028 |
| 2024-08-07 | 7.51 | 7.69 | 7.5 | 7.61 | +0.79% | 16,938 | 12,874,227 |
| 2024-08-06 | 7.43 | 7.59 | 7.38 | 7.55 | +2.86% | 17,643 | 13,222,116 |
| 2024-08-05 | 7.62 | 7.73 | 7.33 | 7.34 | -4.3% | 25,891 | 19,436,057 |
| 2024-08-02 | 7.83 | 7.89 | 7.64 | 7.67 | -2.66% | 21,295 | 16,502,866 |
| 2024-08-01 | 7.8 | 7.92 | 7.77 | 7.88 | +1.16% | 20,752 | 16,310,602 |
| 2024-07-31 | 7.55 | 7.83 | 7.53 | 7.79 | +2.77% | 24,391 | 18,868,321 |
| 2024-07-30 | 7.5 | 7.7 | 7.48 | 7.58 | +0.8% | 18,939 | 14,355,806 |
| 2024-07-29 | 7.58 | 7.6 | 7.38 | 7.52 | +0.53% | 18,740 | 14,051,683 |
| 2024-07-26 | 7.34 | 7.52 | 7.33 | 7.48 | +2.05% | 22,686 | 16,912,837 |
| 2024-07-25 | 7.05 | 7.41 | 7.05 | 7.33 | +2.52% | 28,132 | 20,414,180 |
| 2024-07-24 | 7.2 | 7.31 | 7.1 | 7.15 | -1.11% | 20,925 | 15,037,874 |
| 2024-07-23 | 7.4 | 7.46 | 7.22 | 7.23 | -2.03% | 21,335 | 15,691,865 |
| 2024-07-22 | 7.37 | 7.38 | 7.24 | 7.38 | +1.23% | 17,745 | 12,999,770 |
| 2024-07-19 | 7.1 | 7.38 | 7.06 | 7.29 | +2.68% | 28,935 | 21,012,463 |
| 2024-07-18 | 7.2 | 7.21 | 6.98 | 7.1 | -2.07% | 22,810 | 16,149,511 |
| 2024-07-17 | 7.52 | 7.52 | 7.24 | 7.25 | -2.82% | 18,105 | 13,242,179 |
| 2024-07-16 | 7.39 | 7.51 | 7.32 | 7.46 | +0.27% | 17,365 | 12,899,857 |
| 2024-07-15 | 7.65 | 7.65 | 7.35 | 7.44 | -2.75% | 20,275 | 15,104,152 |
| 2024-07-12 | 7.76 | 7.83 | 7.62 | 7.65 | -1.29% | 22,020 | 16,983,160 |
| 2024-07-11 | 7.59 | 7.79 | 7.54 | 7.75 | +4.59% | 35,485 | 27,272,654 |
| 2024-07-10 | 7.46 | 7.62 | 7.38 | 7.41 | -1.72% | 27,854 | 20,812,484 |
| 2024-07-09 | 7.31 | 7.55 | 7.15 | 7.54 | +2.59% | 35,450 | 26,147,329 |
| 2024-07-08 | 7.62 | 7.65 | 7.3 | 7.35 | -4.79% | 41,250 | 30,664,649 |
| 2024-07-05 | 7.65 | 7.77 | 7.42 | 7.72 | +0.65% | 56,650 | 42,976,009 |
| 2024-07-04 | 7.88 | 8.41 | 7.66 | 7.67 | -2.66% | 95,577 | 76,555,678 |
| 2024-07-03 | 8.02 | 8.09 | 7.83 | 7.88 | -1.87% | 23,320 | 18,503,340 |
| 2024-07-02 | 8 | 8.11 | 7.98 | 8.03 | +0.12% | 22,887 | 18,414,441 |
| 2024-07-01 | 7.98 | 8.09 | 7.81 | 8.02 | -0.37% | 33,665 | 26,716,285 |
| 2024-06-28 | 7.98 | 8.21 | 7.87 | 8.05 | +0.88% | 31,449 | 25,392,580 |
| 2024-06-27 | 8.06 | 8.25 | 7.95 | 7.98 | -1.12% | 35,527 | 28,815,617 |
| 2024-06-26 | 7.67 | 8.07 | 7.55 | 8.07 | +5.22% | 37,832 | 29,791,189 |
| 2024-06-25 | 7.68 | 7.91 | 7.58 | 7.67 | +0.92% | 34,664 | 26,840,325 |
| 2024-06-24 | 8.08 | 8.08 | 7.57 | 7.6 | -6.06% | 46,330 | 35,838,400 |
| 2024-06-21 | 8.3 | 8.3 | 7.87 | 8.09 | -1.7% | 31,339 | 25,347,056 |
| 2024-06-20 | 8.4 | 8.52 | 8.19 | 8.23 | -2.02% | 28,331 | 23,626,919 |
| 2024-06-19 | 8.6 | 8.6 | 8.35 | 8.4 | -1.06% | 39,658 | 33,495,928 |
| 2024-06-18 | 8.05 | 8.51 | 8.01 | 8.49 | +5.6% | 61,042 | 50,953,382 |
| 2024-06-17 | 8.12 | 8.2 | 8 | 8.04 | -1.59% | 34,351 | 27,665,226 |
| 2024-06-14 | 8.29 | 8.29 | 8.04 | 8.17 | -1.57% | 39,884 | 32,593,021 |
| 2024-06-13 | 8.25 | 8.4 | 8.08 | 8.3 | +0.48% | 48,386 | 39,880,794 |
| 2024-06-12 | 8 | 8.44 | 7.98 | 8.26 | +2.1% | 57,267 | 47,486,300 |
| 2024-06-11 | 7.9 | 8.09 | 7.6 | 8.09 | +1.25% | 59,497 | 46,847,024 |
| 2024-06-07 | 7.89 | 8.29 | 7.73 | 7.99 | +3.23% | 87,605 | 70,142,638 |
| 2024-06-06 | 8.28 | 8.28 | 7.55 | 7.74 | -9.15% | 128,176 | 100,611,773 |
| 2024-06-05 | 9.15 | 9.42 | 8.45 | 8.52 | -7.49% | 131,100 | 116,546,808 |
| 2024-06-04 | 9.52 | 9.55 | 8.97 | 9.21 | -5.25% | 146,507 | 134,871,132 |
| 2024-06-03 | 9.4 | 9.99 | 9.32 | 9.72 | -1.62% | 204,870 | 195,146,599 |
| 2024-05-31 | 8.56 | 10.28 | 8.55 | 9.88 | +15.29% | 206,075 | 196,626,052 |
| 2024-05-30 | 8.51 | 8.64 | 8.43 | 8.57 | +0.59% | 18,411 | 15,752,641 |
| 2024-05-29 | 8.63 | 8.71 | 8.5 | 8.52 | -1.16% | 26,174 | 22,538,232 |
| 2024-05-28 | 8.67 | 8.77 | 8.57 | 8.62 | -0.81% | 16,441 | 14,225,513 |
| 2024-05-27 | 8.62 | 8.69 | 8.42 | 8.69 | +1.05% | 26,806 | 22,993,715 |
| 2024-05-24 | 8.69 | 8.78 | 8.6 | 8.6 | -1.49% | 20,519 | 17,763,855 |
| 2024-05-23 | 8.92 | 8.92 | 8.68 | 8.73 | -2.13% | 22,058 | 19,331,205 |
| 2024-05-22 | 8.89 | 8.95 | 8.76 | 8.92 | +0.9% | 20,681 | 18,322,936 |
| 2024-05-21 | 8.98 | 9.03 | 8.8 | 8.84 | -2.21% | 25,394 | 22,516,919 |
| 2024-05-20 | 9 | 9.1 | 8.92 | 9.04 | +0.78% | 28,275 | 25,498,809 |
| 2024-05-17 | 8.84 | 8.97 | 8.77 | 8.97 | +1.36% | 29,987 | 26,638,548 |
| 2024-05-16 | 8.53 | 9.02 | 8.53 | 8.85 | +1.96% | 32,798 | 29,096,362 |
| 2024-05-15 | 8.58 | 8.87 | 8.57 | 8.68 | +0.23% | 29,896 | 26,171,923 |
| 2024-05-14 | 8.6 | 8.78 | 8.6 | 8.66 | +0.7% | 34,344 | 29,850,739 |
| 2024-05-13 | 8.89 | 8.89 | 8.45 | 8.6 | -4.12% | 50,416 | 43,607,953 |
| 2024-05-10 | 8.91 | 9.04 | 8.71 | 8.97 | -0.11% | 35,651 | 31,600,578 |
| 2024-05-09 | 8.98 | 9.1 | 8.91 | 8.98 | +1.01% | 25,659 | 23,171,809 |
| 2024-05-08 | 9.07 | 9.09 | 8.87 | 8.89 | -1.77% | 32,384 | 29,080,785 |
| 2024-05-07 | 8.85 | 9.06 | 8.85 | 9.05 | +1.69% | 38,235 | 34,280,938 |
| 2024-05-06 | 8.72 | 8.9 | 8.66 | 8.9 | +3.25% | 39,516 | 34,677,465 |
| 2024-04-30 | 8.77 | 8.85 | 8.46 | 8.62 | -1.6% | 42,149 | 36,371,258 |
| 2024-04-29 | 8.37 | 8.8 | 8.36 | 8.76 | +4.66% | 43,105 | 37,562,885 |
| 2024-04-26 | 8.28 | 8.43 | 8.12 | 8.37 | +0.48% | 37,029 | 30,861,031 |
| 2024-04-25 | 8.22 | 8.43 | 8.18 | 8.33 | +0.97% | 30,444 | 25,384,898 |
| 2024-04-24 | 8.14 | 8.35 | 8.01 | 8.25 | +2.87% | 36,363 | 29,784,283 |
| 2024-04-23 | 7.84 | 8.09 | 7.76 | 8.02 | +3.75% | 42,962 | 34,144,748 |
| 2024-04-22 | 7.72 | 7.84 | 7.46 | 7.73 | -0.39% | 35,078 | 27,015,970 |
| 2024-04-19 | 7.7 | 7.84 | 7.56 | 7.76 | +0.13% | 36,382 | 28,092,945 |
| 2024-04-18 | 8.09 | 8.09 | 7.68 | 7.75 | -4.44% | 59,954 | 46,848,130 |
| 2024-04-17 | 7.08 | 8.13 | 7.08 | 8.11 | +16.36% | 72,466 | 56,369,345 |
| 2024-04-16 | 8.03 | 8.09 | 6.97 | 6.97 | -12.33% | 84,427 | 61,229,640 |
| 2024-04-15 | 8.78 | 8.87 | 7.8 | 7.95 | -9.14% | 68,746 | 56,117,797 |
| 2024-04-12 | 8.7 | 9.15 | 8.7 | 8.75 | +0.81% | 48,647 | 43,163,802 |
| 2024-04-11 | 8.64 | 8.89 | 8.55 | 8.68 | -0.34% | 30,243 | 26,412,295 |
| 2024-04-10 | 9.01 | 9.02 | 8.59 | 8.71 | -2.79% | 35,351 | 30,796,212 |
| 2024-04-09 | 8.77 | 9.02 | 8.73 | 8.96 | +2.99% | 40,690 | 36,172,209 |
| 2024-04-08 | 9.28 | 9.29 | 8.7 | 8.7 | -6.05% | 50,512 | 45,111,750 |
| 2024-04-03 | 9.61 | 9.61 | 9.19 | 9.26 | -3.44% | 42,655 | 39,628,231 |
| 2024-04-02 | 9.53 | 9.7 | 9.48 | 9.59 | +0.52% | 40,796 | 39,147,786 |
| 2024-04-01 | 9.28 | 9.55 | 9.27 | 9.54 | +2.8% | 43,988 | 41,572,684 |
| 2024-03-29 | 9.14 | 9.32 | 9.05 | 9.28 | +2.2% | 41,600 | 38,249,125 |
| 2024-03-28 | 8.92 | 9.31 | 8.83 | 9.08 | +1.79% | 55,078 | 50,137,770 |
| 2024-03-27 | 9.21 | 9.5 | 8.9 | 8.92 | -3.15% | 66,459 | 61,278,880 |
| 2024-03-26 | 9.19 | 9.3 | 9 | 9.21 | +0.33% | 49,232 | 45,189,801 |
| 2024-03-25 | 9.47 | 9.57 | 9.16 | 9.18 | -3.97% | 70,600 | 66,025,880 |
| 2024-03-22 | 10.14 | 10.2 | 9.43 | 9.56 | -3.43% | 121,006 | 117,910,925 |
| 2024-03-21 | 9.7 | 9.95 | 9.48 | 9.9 | +2.27% | 76,366 | 74,489,914 |
| 2024-03-20 | 9.62 | 9.68 | 9.5 | 9.68 | +0.73% | 47,665 | 45,792,109 |
| 2024-03-19 | 9.52 | 9.67 | 9.47 | 9.61 | +0.31% | 53,860 | 51,566,790 |
| 2024-03-18 | 9.22 | 9.64 | 9.22 | 9.58 | +3.57% | 72,522 | 68,707,604 |
| 2024-03-15 | 8.92 | 9.25 | 8.9 | 9.25 | +2.66% | 57,089 | 52,105,201 |
| 2024-03-14 | 9.18 | 9.3 | 8.85 | 9.01 | -1.85% | 51,987 | 47,088,788 |
| 2024-03-13 | 9.21 | 9.24 | 9.02 | 9.18 | -0.11% | 52,516 | 47,872,201 |
| 2024-03-12 | 8.93 | 9.21 | 8.88 | 9.19 | +2.91% | 68,127 | 61,656,960 |
| 2024-03-11 | 8.87 | 8.99 | 8.77 | 8.93 | +0.68% | 54,812 | 48,575,545 |
| 2024-03-08 | 8.87 | 8.93 | 8.58 | 8.87 | +0.34% | 61,434 | 53,886,079 |
| 2024-03-07 | 8.77 | 9.3 | 8.77 | 8.84 | +1.61% | 100,729 | 90,895,830 |
| 2024-03-06 | 8.39 | 8.77 | 8.37 | 8.7 | +3.69% | 58,532 | 50,476,970 |
| 2024-03-05 | 8.68 | 8.69 | 8.28 | 8.39 | -3.89% | 54,828 | 46,500,347 |
| 2024-03-04 | 8.8 | 8.88 | 8.44 | 8.73 | -0.91% | 64,871 | 56,201,161 |
| 2024-03-01 | 8.66 | 8.88 | 8.66 | 8.81 | +1.73% | 61,240 | 53,626,865 |
| 2024-02-29 | 8.2 | 8.67 | 8.05 | 8.66 | +4.34% | 75,940 | 64,541,265 |
| 2024-02-28 | 9.52 | 9.66 | 8.3 | 8.3 | -12.54% | 125,816 | 113,040,198 |
| 2024-02-27 | 9 | 9.49 | 8.92 | 9.49 | +4.4% | 63,769 | 58,898,194 |
| 2024-02-26 | 9.02 | 9.32 | 8.73 | 9.09 | +4.36% | 84,845 | 76,849,069 |
| 2024-02-23 | 8.2 | 8.77 | 8.2 | 8.71 | +6.48% | 62,304 | 52,787,512 |
| 2024-02-22 | 7.85 | 8.22 | 7.81 | 8.18 | +3.81% | 63,926 | 51,279,185 |
| 2024-02-21 | 7.55 | 8.12 | 7.45 | 7.88 | +3.01% | 75,029 | 58,871,101 |
| 2024-02-20 | 7.24 | 7.77 | 7.06 | 7.65 | +5.66% | 82,595 | 61,775,444 |
| 2024-02-19 | 6.86 | 7.33 | 6.86 | 7.24 | +6.31% | 96,517 | 69,158,967 |
| 2024-02-08 | 5.93 | 6.94 | 5.67 | 6.81 | +15.03% | 120,381 | 74,875,045 |
| 2024-02-07 | 6.8 | 6.8 | 5.91 | 5.92 | -11.77% | 111,672 | 69,255,256 |
| 2024-02-06 | 6.7 | 6.94 | 5.98 | 6.71 | -1.47% | 86,984 | 55,897,512 |
| 2024-02-05 | 7.9 | 7.9 | 6.7 | 6.81 | -15.4% | 78,355 | 55,288,340 |
| 2024-02-02 | 8.61 | 8.83 | 7.72 | 8.05 | -6.5% | 50,305 | 41,263,224 |
| 2024-02-01 | 8.8 | 8.8 | 8.28 | 8.61 | -1.03% | 44,937 | 38,518,741 |
| 2024-01-31 | 9.44 | 9.47 | 8.67 | 8.7 | -7.15% | 46,161 | 41,290,948 |
| 2024-01-30 | 9.64 | 9.83 | 9.37 | 9.37 | -4.49% | 24,887 | 23,860,520 |
| 2024-01-29 | 10.24 | 10.29 | 9.79 | 9.81 | -3.63% | 29,235 | 29,160,633 |
| 2024-01-26 | 10.19 | 10.43 | 10.15 | 10.18 | -0.59% | 22,833 | 23,450,419 |
| 2024-01-25 | 9.88 | 10.27 | 9.86 | 10.24 | +3.85% | 27,012 | 27,249,986 |
| 2024-01-24 | 9.84 | 10.05 | 9.49 | 9.86 | +0.51% | 36,220 | 35,293,735 |
| 2024-01-23 | 10.05 | 10.14 | 9.74 | 9.81 | -3.16% | 45,709 | 45,155,995 |
| 2024-01-22 | 10.68 | 10.77 | 9.92 | 10.13 | -5.15% | 41,530 | 42,787,989 |
| 2024-01-19 | 10.81 | 10.9 | 10.63 | 10.68 | -1.2% | 22,616 | 24,347,902 |
| 2024-01-18 | 10.95 | 11.04 | 10.52 | 10.81 | -1.1% | 29,881 | 32,084,281 |
| 2024-01-17 | 11.31 | 11.35 | 10.91 | 10.93 | -3.53% | 20,857 | 23,184,886 |
| 2024-01-16 | 11.43 | 11.51 | 11.18 | 11.33 | -0.96% | 25,821 | 29,197,753 |
| 2024-01-15 | 11.43 | 11.49 | 11.26 | 11.44 | +0.09% | 24,167 | 27,548,918 |
| 2024-01-12 | 11.77 | 11.77 | 11.26 | 11.43 | -2.14% | 29,480 | 33,908,795 |
| 2024-01-11 | 11.56 | 11.79 | 11.45 | 11.68 | +1.48% | 23,569 | 27,384,523 |
| 2024-01-10 | 11.72 | 11.86 | 11.5 | 11.51 | -1.96% | 28,163 | 32,773,651 |
| 2024-01-09 | 11.71 | 12.08 | 11.57 | 11.74 | +0.34% | 27,976 | 33,207,634 |
| 2024-01-08 | 12.03 | 12.03 | 11.69 | 11.7 | -2.5% | 19,626 | 23,231,470 |
| 2024-01-05 | 12.34 | 12.38 | 11.93 | 12 | -2.04% | 19,538 | 23,696,304 |
| 2024-01-04 | 12.38 | 12.38 | 12.18 | 12.25 | -0.97% | 19,289 | 23,650,619 |
| 2024-01-03 | 12.48 | 12.54 | 12.25 | 12.37 | -1.12% | 20,906 | 25,808,026 |
| 2024-01-02 | 12.4 | 12.58 | 12.35 | 12.51 | +0.81% | 25,353 | 31,734,437 |
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：