股票概览
11.21
+0.81%
+0.09
11.2
开盘价
11.99
最高价
10.88
最低价
256,558
成交量
数据更新至: 2024-12-31
技术指标
11.17
MA5 (5日均线)
11.37
MA10 (10日均线)
11.92
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 | 11.2 | 11.99 | 10.88 | 11.21 | +0.81% | 256,558 | 293,461,138 |
| 2024-12-30 | 11.18 | 11.42 | 10.99 | 11.12 | -1.77% | 145,459 | 162,852,974 |
| 2024-12-27 | 12.06 | 12.19 | 11.31 | 11.32 | +0.62% | 244,106 | 285,125,422 |
| 2024-12-26 | 11.01 | 11.46 | 11.01 | 11.25 | +2.93% | 124,905 | 141,446,493 |
| 2024-12-25 | 11.19 | 11.3 | 10.74 | 10.93 | -3.19% | 120,033 | 131,376,631 |
| 2024-12-24 | 11.25 | 11.55 | 11.1 | 11.29 | 0% | 97,630 | 110,240,237 |
| 2024-12-23 | 11.9 | 11.96 | 11.22 | 11.29 | -5.52% | 131,358 | 151,354,774 |
| 2024-12-20 | 11.68 | 12.06 | 11.58 | 11.95 | +2.49% | 111,273 | 132,419,141 |
| 2024-12-19 | 11.57 | 11.85 | 11.45 | 11.66 | -0.17% | 91,587 | 106,628,887 |
| 2024-12-18 | 11.68 | 11.88 | 11.53 | 11.68 | +0.09% | 104,384 | 122,333,115 |
| 2024-12-17 | 12.1 | 12.26 | 11.61 | 11.67 | -4.34% | 144,151 | 171,069,847 |
| 2024-12-16 | 12.46 | 12.63 | 12.1 | 12.2 | -2.79% | 147,203 | 181,908,248 |
| 2024-12-13 | 12.88 | 12.98 | 12.53 | 12.55 | -4.42% | 230,093 | 292,806,428 |
| 2024-12-12 | 13.03 | 13.52 | 12.9 | 13.13 | +1.08% | 342,691 | 452,119,637 |
| 2024-12-11 | 12.85 | 12.99 | 12.62 | 12.99 | +0.23% | 245,084 | 314,159,544 |
| 2024-12-10 | 12.68 | 13.12 | 12.4 | 12.96 | +5.28% | 362,841 | 464,668,703 |
| 2024-12-09 | 12.32 | 12.45 | 12.15 | 12.31 | -2.22% | 170,106 | 209,020,861 |
| 2024-12-06 | 12.32 | 12.68 | 12.25 | 12.59 | +1.53% | 245,763 | 306,937,002 |
| 2024-12-05 | 11.8 | 12.53 | 11.79 | 12.4 | +4.38% | 250,032 | 305,824,864 |
| 2024-12-04 | 12.09 | 12.2 | 11.8 | 11.88 | -2.62% | 161,504 | 193,830,174 |
| 2024-12-03 | 12.2 | 12.44 | 12.01 | 12.2 | -0.25% | 199,100 | 242,447,178 |
| 2024-12-02 | 12 | 12.24 | 12 | 12.23 | +1.66% | 165,119 | 200,844,280 |
| 2024-11-29 | 11.88 | 12.16 | 11.68 | 12.03 | +0.92% | 175,865 | 209,986,750 |
| 2024-11-28 | 12.08 | 12.42 | 11.91 | 11.92 | -2.3% | 176,910 | 214,319,022 |
| 2024-11-27 | 11.86 | 12.2 | 11.45 | 12.2 | +2.87% | 221,035 | 262,256,401 |
| 2024-11-26 | 12.58 | 12.75 | 11.81 | 11.86 | -5.72% | 242,415 | 296,598,326 |
| 2024-11-25 | 12.77 | 12.96 | 12.28 | 12.58 | -5.48% | 265,058 | 332,807,116 |
| 2024-11-22 | 12.93 | 14.2 | 12.67 | 13.31 | +1.99% | 472,811 | 634,345,802 |
| 2024-11-21 | 13.07 | 13.18 | 12.75 | 13.05 | -1.06% | 240,467 | 311,585,325 |
| 2024-11-20 | 12.65 | 13.23 | 12.51 | 13.19 | +4.6% | 324,812 | 423,100,790 |
| 2024-11-19 | 12.47 | 12.65 | 12.03 | 12.61 | +2.6% | 221,617 | 274,051,498 |
| 2024-11-18 | 12.72 | 13.05 | 12.16 | 12.29 | -3.38% | 236,531 | 296,639,026 |
| 2024-11-15 | 13 | 13.36 | 12.72 | 12.72 | -2.9% | 239,739 | 312,485,168 |
| 2024-11-14 | 14 | 14.26 | 13.01 | 13.1 | -5.62% | 307,977 | 418,758,506 |
| 2024-11-13 | 13.83 | 14.1 | 13.34 | 13.88 | -2.05% | 361,091 | 494,772,763 |
| 2024-11-12 | 14.95 | 14.96 | 14.02 | 14.17 | -7.39% | 557,252 | 800,911,164 |
| 2024-11-11 | 14.75 | 15.49 | 14.32 | 15.3 | -3.71% | 786,325 | 1,166,725,158 |
| 2024-11-08 | 14.86 | 16.75 | 14.86 | 15.89 | +8.54% | 1,181,946 | 1,879,131,207 |
| 2024-11-07 | 14.92 | 15.9 | 13.92 | 14.64 | -3.17% | 1,249,190 | 1,871,686,099 |
| 2024-11-06 | 15.12 | 15.12 | 15.12 | 15.12 | +20% | 160,667 | 242,927,974 |
| 2024-11-05 | 10.5 | 12.6 | 10.5 | 12.6 | +20% | 282,844 | 350,723,048 |
| 2024-11-04 | 10.15 | 10.57 | 10.11 | 10.5 | +3.35% | 158,858 | 165,358,356 |
| 2024-11-01 | 10.8 | 11.2 | 10.14 | 10.16 | -6.7% | 275,096 | 291,383,023 |
| 2024-10-31 | 10.61 | 11.05 | 10.59 | 10.89 | +1.59% | 220,302 | 239,727,837 |
| 2024-10-30 | 10.57 | 10.93 | 10.4 | 10.72 | +0.75% | 201,963 | 216,758,861 |
| 2024-10-29 | 11 | 11.25 | 10.62 | 10.64 | -3.54% | 284,813 | 309,632,332 |
| 2024-10-28 | 10.96 | 11.35 | 10.9 | 11.03 | +0.46% | 300,744 | 333,242,887 |
| 2024-10-25 | 11.1 | 11.25 | 10.87 | 10.98 | -0.99% | 296,148 | 325,536,110 |
| 2024-10-24 | 11.45 | 11.55 | 10.85 | 11.09 | -4.56% | 387,764 | 428,882,926 |
| 2024-10-23 | 10.58 | 12.28 | 10.58 | 11.62 | +7.69% | 688,432 | 794,928,671 |
| 2024-10-22 | 11.17 | 11.28 | 10.73 | 10.79 | -4.68% | 376,282 | 411,999,159 |
| 2024-10-21 | 10.5 | 11.55 | 10.48 | 11.32 | +8.53% | 579,750 | 643,080,325 |
| 2024-10-18 | 10.03 | 10.67 | 9.87 | 10.43 | +2.05% | 358,414 | 369,521,671 |
| 2024-10-17 | 10.46 | 10.69 | 10.06 | 10.22 | -1.83% | 341,934 | 355,044,510 |
| 2024-10-16 | 10.48 | 11 | 10.25 | 10.41 | -2.62% | 422,951 | 448,796,814 |
| 2024-10-15 | 10.12 | 11.95 | 10.12 | 10.69 | -1.84% | 761,784 | 828,839,376 |
| 2024-10-14 | 9.56 | 11 | 9.56 | 10.89 | +18.76% | 641,503 | 681,365,639 |
| 2024-10-11 | 9.93 | 9.93 | 9.02 | 9.17 | -8.57% | 216,122 | 202,926,419 |
| 2024-10-10 | 9.73 | 10.71 | 9.73 | 10.03 | +3.08% | 313,098 | 318,339,587 |
| 2024-10-09 | 10.34 | 11 | 9.45 | 9.73 | -11.87% | 406,488 | 421,014,653 |
| 2024-10-08 | 11 | 11.05 | 9.71 | 11.04 | +19.87% | 533,488 | 562,488,571 |
| 2024-09-30 | 8.5 | 9.37 | 8.13 | 9.21 | +15.13% | 368,729 | 323,270,977 |
| 2024-09-27 | 7.6 | 8.06 | 7.54 | 8 | +6.38% | 208,355 | 162,752,423 |
| 2024-09-26 | 7.32 | 7.57 | 7.27 | 7.52 | +2.04% | 128,110 | 95,158,117 |
| 2024-09-25 | 7.28 | 7.49 | 7.24 | 7.37 | +2.22% | 130,508 | 96,045,962 |
| 2024-09-24 | 7.02 | 7.21 | 7.02 | 7.21 | +2.56% | 75,806 | 54,167,618 |
| 2024-09-23 | 7 | 7.14 | 6.95 | 7.03 | -0.71% | 47,950 | 33,852,439 |
| 2024-09-20 | 7.13 | 7.19 | 7.05 | 7.08 | -0.7% | 29,878 | 21,196,512 |
| 2024-09-19 | 7.08 | 7.14 | 6.95 | 7.13 | +1.86% | 42,877 | 30,374,150 |
| 2024-09-18 | 7.05 | 7.09 | 6.87 | 7 | -0.14% | 37,944 | 26,456,075 |
| 2024-09-13 | 7.16 | 7.19 | 7.01 | 7.01 | -1.82% | 36,005 | 25,527,095 |
| 2024-09-12 | 7.14 | 7.21 | 7.12 | 7.14 | +0.71% | 43,661 | 31,312,454 |
| 2024-09-11 | 7.14 | 7.18 | 7.06 | 7.09 | -0.98% | 28,206 | 20,068,658 |
| 2024-09-10 | 7.09 | 7.26 | 7.06 | 7.16 | +1.13% | 54,407 | 38,918,009 |
| 2024-09-09 | 7.03 | 7.14 | 6.97 | 7.08 | 0% | 28,240 | 19,965,454 |
| 2024-09-06 | 7.23 | 7.28 | 7.07 | 7.08 | -2.21% | 46,811 | 33,435,718 |
| 2024-09-05 | 7.14 | 7.29 | 7.14 | 7.24 | +1.54% | 42,169 | 30,462,763 |
| 2024-09-04 | 7.11 | 7.21 | 7.1 | 7.13 | -0.42% | 31,872 | 22,832,946 |
| 2024-09-03 | 7.1 | 7.23 | 7.09 | 7.16 | +1.27% | 39,054 | 27,920,354 |
| 2024-09-02 | 7.27 | 7.27 | 7.05 | 7.07 | -2.48% | 51,207 | 36,743,679 |
| 2024-08-30 | 7.16 | 7.33 | 7.13 | 7.25 | +1.26% | 77,139 | 56,065,583 |
| 2024-08-29 | 7.09 | 7.2 | 7.01 | 7.16 | +1.27% | 43,418 | 31,079,623 |
| 2024-08-28 | 6.99 | 7.16 | 6.94 | 7.07 | +0.71% | 39,355 | 27,899,077 |
| 2024-08-27 | 7.24 | 7.24 | 7 | 7.02 | -3.17% | 52,497 | 37,234,037 |
| 2024-08-26 | 7.16 | 7.25 | 7.07 | 7.25 | +1.97% | 43,311 | 31,154,880 |
| 2024-08-23 | 7.18 | 7.21 | 6.96 | 7.11 | -0.84% | 47,730 | 33,776,109 |
| 2024-08-22 | 7.21 | 7.35 | 7.15 | 7.17 | -0.55% | 60,106 | 43,541,603 |
| 2024-08-21 | 7.28 | 7.33 | 7.15 | 7.21 | -0.83% | 47,140 | 34,066,756 |
| 2024-08-20 | 7.43 | 7.49 | 7.23 | 7.27 | -3.07% | 65,434 | 47,876,450 |
| 2024-08-19 | 7.36 | 7.5 | 7.35 | 7.5 | +0.94% | 75,009 | 55,771,779 |
| 2024-08-16 | 7.68 | 7.74 | 7.43 | 7.43 | -2.88% | 84,990 | 63,918,663 |
| 2024-08-15 | 7.7 | 7.73 | 7.51 | 7.65 | -0.65% | 77,278 | 59,017,005 |
| 2024-08-14 | 7.75 | 7.87 | 7.7 | 7.7 | -1.91% | 106,576 | 82,625,736 |
| 2024-08-13 | 7.5 | 8.09 | 7.49 | 7.85 | +4.39% | 176,813 | 138,240,124 |
| 2024-08-12 | 7.65 | 7.69 | 7.41 | 7.52 | -2.72% | 79,471 | 59,813,890 |
| 2024-08-09 | 7.78 | 8.05 | 7.68 | 7.73 | -1.28% | 115,526 | 89,977,855 |
| 2024-08-08 | 8.17 | 8.19 | 7.7 | 7.83 | -5.32% | 192,665 | 151,335,821 |
| 2024-08-07 | 8.09 | 8.38 | 8.02 | 8.27 | +1.6% | 198,802 | 163,304,565 |
| 2024-08-06 | 7.97 | 8.44 | 7.74 | 8.14 | +3.69% | 226,712 | 184,399,471 |
| 2024-08-05 | 8.15 | 8.52 | 7.84 | 7.85 | -5.54% | 240,913 | 196,645,547 |
| 2024-08-02 | 8.02 | 8.78 | 8.02 | 8.31 | +1.59% | 324,798 | 271,383,031 |
| 2024-08-01 | 7.73 | 8.88 | 7.69 | 8.18 | +5.14% | 361,718 | 298,349,993 |
| 2024-07-31 | 7.7 | 7.84 | 7.48 | 7.78 | +0.52% | 162,483 | 124,627,026 |
| 2024-07-30 | 7.7 | 7.84 | 7.62 | 7.74 | -0.77% | 138,204 | 106,687,115 |
| 2024-07-29 | 7.5 | 7.82 | 7.4 | 7.8 | +4.14% | 199,523 | 153,230,535 |
| 2024-07-26 | 7.15 | 7.65 | 7.11 | 7.49 | +5.64% | 167,966 | 124,600,217 |
| 2024-07-25 | 6.93 | 7.14 | 6.89 | 7.09 | +0.28% | 64,465 | 45,322,753 |
| 2024-07-24 | 6.92 | 7.25 | 6.88 | 7.07 | +1.87% | 93,609 | 66,338,160 |
| 2024-07-23 | 7.13 | 7.16 | 6.92 | 6.94 | -2.66% | 44,920 | 31,593,116 |
| 2024-07-22 | 7.09 | 7.19 | 7.09 | 7.13 | +0.56% | 44,189 | 31,547,988 |
| 2024-07-19 | 7 | 7.17 | 6.96 | 7.09 | +0.57% | 54,820 | 38,869,531 |
| 2024-07-18 | 6.87 | 7.11 | 6.76 | 7.05 | +2.03% | 64,568 | 44,817,676 |
| 2024-07-17 | 7.07 | 7.11 | 6.9 | 6.91 | -2.81% | 55,796 | 38,981,392 |
| 2024-07-16 | 7.09 | 7.15 | 7.01 | 7.11 | -0.56% | 44,348 | 31,403,681 |
| 2024-07-15 | 7.16 | 7.29 | 7.12 | 7.15 | +0.56% | 56,499 | 40,655,091 |
| 2024-07-12 | 7.23 | 7.26 | 7.09 | 7.11 | -0.84% | 47,510 | 33,948,382 |
| 2024-07-11 | 7.26 | 7.26 | 7.12 | 7.17 | +1.99% | 49,936 | 35,895,296 |
| 2024-07-10 | 7.01 | 7.13 | 6.94 | 7.03 | +0.29% | 49,003 | 34,577,515 |
| 2024-07-09 | 6.9 | 7.05 | 6.75 | 7.01 | +1.3% | 64,023 | 44,398,044 |
| 2024-07-08 | 7.11 | 7.18 | 6.87 | 6.92 | -3.62% | 61,049 | 42,508,434 |
| 2024-07-05 | 7.12 | 7.21 | 7.01 | 7.18 | +0.84% | 48,419 | 34,587,405 |
| 2024-07-04 | 7.4 | 7.48 | 7.12 | 7.12 | -3.78% | 65,010 | 47,050,351 |
| 2024-07-03 | 7.65 | 7.65 | 7.4 | 7.4 | -2.63% | 56,624 | 42,230,705 |
| 2024-07-02 | 7.72 | 7.8 | 7.56 | 7.6 | -1.55% | 57,609 | 44,258,766 |
| 2024-07-01 | 7.64 | 7.73 | 7.5 | 7.72 | +0.65% | 61,009 | 46,542,491 |
| 2024-06-28 | 7.49 | 7.84 | 7.45 | 7.67 | +1.86% | 88,076 | 67,825,580 |
| 2024-06-27 | 7.56 | 7.69 | 7.5 | 7.53 | -1.7% | 72,051 | 54,788,915 |
| 2024-06-26 | 7.47 | 7.68 | 7.24 | 7.66 | +2.54% | 80,688 | 60,297,104 |
| 2024-06-25 | 7.57 | 7.76 | 7.38 | 7.47 | -0.66% | 76,175 | 57,649,023 |
| 2024-06-24 | 7.88 | 8.03 | 7.5 | 7.52 | -5.05% | 102,654 | 79,334,343 |
| 2024-06-21 | 7.9 | 8.04 | 7.78 | 7.92 | +0.89% | 84,805 | 67,194,485 |
| 2024-06-20 | 8.2 | 8.2 | 7.84 | 7.85 | -4.27% | 145,476 | 115,992,638 |
| 2024-06-19 | 8.54 | 8.59 | 8.18 | 8.2 | -4.09% | 193,463 | 161,678,076 |
| 2024-06-18 | 8.42 | 8.7 | 8.41 | 8.55 | +0.12% | 155,054 | 133,018,181 |
| 2024-06-17 | 8.33 | 8.75 | 8.3 | 8.54 | +1.07% | 154,109 | 131,977,000 |
| 2024-06-14 | 8.56 | 8.62 | 8.26 | 8.45 | -1.86% | 166,049 | 139,505,926 |
| 2024-06-13 | 8.5 | 8.75 | 8.36 | 8.61 | +1.06% | 182,617 | 156,452,895 |
| 2024-06-12 | 8.22 | 8.78 | 8.16 | 8.52 | +2.9% | 214,604 | 183,381,747 |
| 2024-06-11 | 8.09 | 8.32 | 7.81 | 8.28 | +1.72% | 136,031 | 110,145,615 |
| 2024-06-07 | 8.04 | 8.43 | 7.91 | 8.14 | +1.75% | 168,817 | 137,625,823 |
| 2024-06-06 | 8.58 | 8.64 | 8 | 8 | -6.76% | 246,282 | 201,543,933 |
| 2024-06-05 | 8.3 | 9.1 | 8.24 | 8.58 | +3.25% | 259,628 | 225,231,099 |
| 2024-06-04 | 8.55 | 8.59 | 8.12 | 8.31 | -3.48% | 168,544 | 139,882,450 |
| 2024-06-03 | 8.81 | 9.01 | 8.51 | 8.61 | -3.58% | 204,374 | 178,525,027 |
| 2024-05-31 | 8.22 | 9.21 | 8.2 | 8.93 | +9.17% | 392,763 | 345,383,838 |
| 2024-05-30 | 8 | 8.34 | 7.79 | 8.18 | +0.86% | 165,148 | 134,130,966 |
| 2024-05-29 | 8.37 | 8.52 | 8.03 | 8.11 | -3.22% | 184,031 | 151,185,326 |
| 2024-05-28 | 8.55 | 8.71 | 8.32 | 8.38 | -3.12% | 181,517 | 153,338,123 |
| 2024-05-27 | 9.01 | 9.11 | 8.41 | 8.65 | -3.35% | 228,854 | 198,735,707 |
| 2024-05-24 | 9.1 | 9.49 | 8.93 | 8.95 | -5.59% | 369,742 | 338,763,693 |
| 2024-05-23 | 8.69 | 9.85 | 8.61 | 9.48 | +9.72% | 542,411 | 501,505,748 |
| 2024-05-22 | 8.82 | 8.85 | 8.58 | 8.64 | -1.26% | 116,328 | 100,817,225 |
| 2024-05-21 | 8.93 | 9.03 | 8.7 | 8.75 | -3.1% | 181,484 | 159,698,914 |
| 2024-05-20 | 8.4 | 9.41 | 8.37 | 9.03 | +6.49% | 333,986 | 297,149,339 |
| 2024-05-17 | 8.09 | 8.51 | 7.97 | 8.48 | +4.82% | 180,797 | 149,840,411 |
| 2024-05-16 | 7.99 | 8.35 | 7.99 | 8.09 | +1.13% | 114,601 | 93,613,619 |
| 2024-05-15 | 8.11 | 8.37 | 8 | 8 | -2.2% | 114,246 | 93,172,309 |
| 2024-05-14 | 8.33 | 8.35 | 8.09 | 8.18 | -0.85% | 95,935 | 78,602,148 |
| 2024-05-13 | 8.52 | 8.58 | 8.21 | 8.25 | -4.51% | 128,482 | 106,778,988 |
| 2024-05-10 | 8.73 | 8.97 | 8.57 | 8.64 | -2.04% | 163,852 | 142,673,526 |
| 2024-05-09 | 8.4 | 8.82 | 8.23 | 8.82 | +4.75% | 261,141 | 225,172,993 |
| 2024-05-08 | 8.59 | 8.67 | 8.39 | 8.42 | -3.44% | 193,159 | 164,465,595 |
| 2024-05-07 | 8.15 | 8.82 | 8.08 | 8.72 | +6.99% | 339,519 | 292,038,628 |
| 2024-05-06 | 8.1 | 8.19 | 8.03 | 8.15 | +1.88% | 104,210 | 84,683,790 |
| 2024-04-30 | 8.5 | 8.51 | 7.96 | 8 | -5.21% | 161,914 | 131,439,783 |
| 2024-04-29 | 8.53 | 8.61 | 8.42 | 8.44 | -1.17% | 183,045 | 155,144,063 |
| 2024-04-26 | 8.42 | 8.99 | 8.42 | 8.54 | +0.47% | 236,805 | 206,028,965 |
| 2024-04-25 | 8.66 | 8.95 | 8.46 | 8.5 | -3.08% | 201,458 | 174,210,498 |
| 2024-04-24 | 8.4 | 8.92 | 8.4 | 8.77 | -1.35% | 312,432 | 271,938,624 |
| 2024-04-23 | 8.86 | 9.14 | 8.56 | 8.89 | -3.79% | 415,729 | 367,712,559 |
| 2024-04-22 | 7.7 | 9.24 | 7.67 | 9.24 | +20% | 435,737 | 379,954,526 |
| 2024-04-19 | 7.31 | 7.79 | 7.29 | 7.7 | +3.49% | 125,637 | 95,778,516 |
| 2024-04-18 | 7.44 | 7.75 | 7.3 | 7.44 | +1.5% | 105,241 | 79,264,378 |
| 2024-04-17 | 6.88 | 7.34 | 6.88 | 7.33 | +8.11% | 90,911 | 65,455,023 |
| 2024-04-16 | 7.46 | 7.5 | 6.73 | 6.78 | -9.96% | 128,739 | 90,064,455 |
| 2024-04-15 | 7.77 | 8.23 | 7.49 | 7.53 | -2.21% | 102,369 | 80,167,369 |
| 2024-04-12 | 7.78 | 7.89 | 7.68 | 7.7 | -1.16% | 41,303 | 32,204,747 |
| 2024-04-11 | 7.88 | 7.95 | 7.76 | 7.79 | -1.77% | 54,699 | 42,884,185 |
| 2024-04-10 | 8.15 | 8.17 | 7.78 | 7.93 | -2.7% | 65,456 | 52,070,883 |
| 2024-04-09 | 8 | 8.35 | 8 | 8.15 | +0.99% | 51,938 | 42,439,830 |
| 2024-04-08 | 8.32 | 8.36 | 8.05 | 8.07 | -3.58% | 59,986 | 48,947,631 |
| 2024-04-03 | 8.49 | 8.49 | 8.21 | 8.37 | -2.22% | 76,838 | 64,037,035 |
| 2024-04-02 | 8.6 | 8.75 | 8.5 | 8.56 | -0.81% | 82,759 | 71,226,627 |
| 2024-04-01 | 8.51 | 8.65 | 8.39 | 8.63 | +1.53% | 96,767 | 82,561,178 |
| 2024-03-29 | 8.42 | 8.57 | 8.28 | 8.5 | +0.35% | 106,938 | 90,278,630 |
| 2024-03-28 | 7.88 | 8.57 | 7.85 | 8.47 | +8.59% | 159,160 | 132,420,739 |
| 2024-03-27 | 8.16 | 8.23 | 7.8 | 7.8 | -4.65% | 67,431 | 53,512,295 |
| 2024-03-26 | 8.19 | 8.34 | 7.99 | 8.18 | -1.09% | 72,086 | 58,786,235 |
| 2024-03-25 | 8.51 | 8.66 | 8.25 | 8.27 | -2.93% | 87,329 | 74,360,915 |
| 2024-03-22 | 8.74 | 8.75 | 8.49 | 8.52 | -3.07% | 91,566 | 78,509,501 |
| 2024-03-21 | 8.66 | 8.87 | 8.52 | 8.79 | +1.85% | 122,558 | 106,953,184 |
| 2024-03-20 | 8.63 | 8.76 | 8.53 | 8.63 | 0% | 83,993 | 72,485,662 |
| 2024-03-19 | 8.68 | 8.84 | 8.58 | 8.63 | -0.69% | 120,904 | 105,268,477 |
| 2024-03-18 | 8.5 | 8.72 | 8.45 | 8.69 | +2.84% | 137,030 | 118,199,524 |
| 2024-03-15 | 8.25 | 8.7 | 8.24 | 8.45 | +1.44% | 125,379 | 106,663,236 |
| 2024-03-14 | 8.45 | 8.53 | 8.16 | 8.33 | -3.03% | 138,112 | 115,336,546 |
| 2024-03-13 | 8.38 | 9.07 | 8.27 | 8.59 | +1.54% | 238,487 | 207,242,986 |
| 2024-03-12 | 8.26 | 8.48 | 8.17 | 8.46 | +3.17% | 138,147 | 115,272,055 |
| 2024-03-11 | 7.98 | 8.27 | 7.98 | 8.2 | +1.61% | 104,847 | 85,395,339 |
| 2024-03-08 | 7.87 | 8.28 | 7.87 | 8.07 | +2.02% | 92,427 | 74,796,053 |
| 2024-03-07 | 8.17 | 8.24 | 7.88 | 7.91 | -4.12% | 137,753 | 110,782,681 |
| 2024-03-06 | 8.11 | 8.3 | 8 | 8.25 | -2.37% | 204,462 | 166,561,411 |
| 2024-03-05 | 7.89 | 9 | 7.76 | 8.45 | +8.33% | 283,337 | 243,087,439 |
| 2024-03-04 | 7.86 | 8.04 | 7.66 | 7.8 | -0.76% | 67,323 | 52,428,205 |
| 2024-03-01 | 7.65 | 7.93 | 7.65 | 7.86 | +2.34% | 75,499 | 59,020,402 |
| 2024-02-29 | 7.19 | 7.7 | 7.19 | 7.68 | +4.21% | 85,840 | 64,873,959 |
| 2024-02-28 | 7.96 | 8.33 | 7.35 | 7.37 | -7.06% | 153,880 | 121,924,700 |
| 2024-02-27 | 7.65 | 7.94 | 7.56 | 7.93 | +3.93% | 80,668 | 62,779,367 |
| 2024-02-26 | 7.56 | 7.77 | 7.49 | 7.63 | +0.79% | 92,369 | 70,458,511 |
| 2024-02-23 | 7.3 | 7.63 | 7.26 | 7.57 | +4.13% | 101,779 | 75,834,619 |
| 2024-02-22 | 7.1 | 7.36 | 7.1 | 7.27 | +2.83% | 72,302 | 52,267,995 |
| 2024-02-21 | 6.92 | 7.28 | 6.82 | 7.07 | +1.14% | 76,426 | 54,579,645 |
| 2024-02-20 | 6.96 | 7.01 | 6.78 | 6.99 | +0.43% | 58,040 | 40,239,124 |
| 2024-02-19 | 6.71 | 7.07 | 6.71 | 6.96 | +4.5% | 103,280 | 71,712,359 |
| 2024-02-08 | 6.09 | 6.68 | 6.07 | 6.66 | +9.72% | 108,242 | 69,618,377 |
| 2024-02-07 | 6.3 | 6.42 | 5.94 | 6.07 | -2.57% | 101,412 | 62,910,188 |
| 2024-02-06 | 5.76 | 6.42 | 5.58 | 6.23 | +5.24% | 104,666 | 63,054,845 |
| 2024-02-05 | 6.86 | 6.89 | 5.59 | 5.92 | -12.81% | 134,737 | 82,086,299 |
| 2024-02-02 | 7.13 | 7.38 | 6.51 | 6.79 | -5.43% | 75,222 | 51,894,992 |
| 2024-02-01 | 7.27 | 7.33 | 7.03 | 7.18 | -1.24% | 51,744 | 37,163,535 |
| 2024-01-31 | 7.82 | 7.9 | 7.25 | 7.27 | -7.74% | 66,629 | 50,069,599 |
| 2024-01-30 | 8 | 8.2 | 7.8 | 7.88 | -2.35% | 43,230 | 34,646,697 |
| 2024-01-29 | 8.33 | 8.44 | 8.05 | 8.07 | -2.89% | 45,606 | 37,462,115 |
| 2024-01-26 | 8.43 | 8.6 | 8.3 | 8.31 | -0.6% | 47,418 | 39,939,056 |
| 2024-01-25 | 8.1 | 8.39 | 8.03 | 8.36 | +3.08% | 50,022 | 41,415,591 |
| 2024-01-24 | 8.03 | 8.15 | 7.76 | 8.11 | +1.12% | 48,934 | 38,966,703 |
| 2024-01-23 | 8.11 | 8.11 | 7.81 | 8.02 | -0.12% | 44,825 | 35,741,901 |
| 2024-01-22 | 8.49 | 8.55 | 7.85 | 8.03 | -5.86% | 56,540 | 46,415,819 |
| 2024-01-19 | 8.67 | 8.75 | 8.53 | 8.53 | -1.61% | 34,963 | 30,202,570 |
| 2024-01-18 | 8.94 | 8.94 | 8.4 | 8.67 | -3.13% | 88,892 | 76,418,856 |
| 2024-01-17 | 9.21 | 9.23 | 8.94 | 8.95 | -3.14% | 36,953 | 33,531,386 |
| 2024-01-16 | 9.34 | 9.37 | 9.07 | 9.24 | -0.32% | 48,373 | 44,423,947 |
| 2024-01-15 | 9.42 | 9.48 | 9.25 | 9.27 | -4.04% | 79,111 | 73,986,210 |
| 2024-01-12 | 9.36 | 9.86 | 9.34 | 9.66 | +3.43% | 129,707 | 124,985,914 |
| 2024-01-11 | 9.04 | 9.44 | 9.03 | 9.34 | +2.75% | 53,780 | 49,736,107 |
| 2024-01-10 | 9.25 | 9.25 | 9.05 | 9.09 | -1.52% | 38,371 | 35,020,998 |
| 2024-01-09 | 9.28 | 9.38 | 9.19 | 9.23 | +0.11% | 30,288 | 28,089,959 |
| 2024-01-08 | 9.48 | 9.48 | 9.22 | 9.22 | -2.43% | 41,056 | 38,199,235 |
| 2024-01-05 | 9.6 | 9.68 | 9.38 | 9.45 | -2.07% | 38,997 | 37,072,701 |
| 2024-01-04 | 9.75 | 9.85 | 9.6 | 9.65 | -0.41% | 40,602 | 39,423,297 |
| 2024-01-03 | 9.83 | 9.88 | 9.6 | 9.69 | -2.12% | 48,271 | 46,949,565 |
| 2024-01-02 | 9.82 | 10.05 | 9.77 | 9.9 | +0.71% | 70,296 | 69,954,309 |
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：