股票概览
11.14
-2.11%
-0.24
11.45
开盘价
11.8
最高价
11.12
最低价
498,245
成交量
数据更新至: 2024-12-31
技术指标
11.07
MA5 (5日均线)
11.08
MA10 (10日均线)
10.94
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 | 11.45 | 11.8 | 11.12 | 11.14 | -2.11% | 498,245 | 572,993,902 |
| 2024-12-30 | 11.19 | 11.47 | 10.91 | 11.38 | +3.74% | 404,048 | 455,698,316 |
| 2024-12-27 | 11.17 | 11.49 | 10.91 | 10.97 | -2.66% | 365,051 | 407,936,362 |
| 2024-12-26 | 10.67 | 11.3 | 10.66 | 11.27 | +6.62% | 348,770 | 386,110,221 |
| 2024-12-25 | 10.7 | 11.06 | 10.24 | 10.57 | -2.94% | 285,617 | 302,151,942 |
| 2024-12-24 | 11.25 | 11.41 | 10.63 | 10.89 | -2.68% | 324,131 | 354,982,011 |
| 2024-12-23 | 11.46 | 11.65 | 10.88 | 11.19 | -2.27% | 419,686 | 470,853,404 |
| 2024-12-20 | 11.15 | 11.62 | 11.1 | 11.45 | +0.09% | 456,284 | 519,450,502 |
| 2024-12-19 | 10.3 | 11.62 | 10.3 | 11.44 | +8.54% | 575,339 | 643,134,289 |
| 2024-12-18 | 10.44 | 10.75 | 10.05 | 10.54 | +2.13% | 255,565 | 267,235,921 |
| 2024-12-17 | 10.98 | 11.06 | 10.3 | 10.32 | -7.36% | 330,996 | 349,187,164 |
| 2024-12-16 | 11.57 | 11.7 | 10.98 | 11.14 | -1.07% | 406,016 | 461,823,795 |
| 2024-12-13 | 11.03 | 11.81 | 11.03 | 11.26 | +0.45% | 508,690 | 584,948,923 |
| 2024-12-12 | 11.37 | 11.92 | 11.12 | 11.21 | -0.53% | 595,981 | 681,628,614 |
| 2024-12-11 | 10.65 | 11.38 | 10.59 | 11.27 | +4.26% | 526,860 | 582,514,283 |
| 2024-12-10 | 10.72 | 11.2 | 10.47 | 10.81 | +3.84% | 439,279 | 475,316,289 |
| 2024-12-09 | 10.65 | 10.79 | 10.32 | 10.41 | -2.89% | 201,071 | 211,571,297 |
| 2024-12-06 | 10.51 | 10.75 | 10.3 | 10.72 | +2.68% | 285,763 | 302,702,258 |
| 2024-12-05 | 10.26 | 10.55 | 10.24 | 10.44 | +1.06% | 166,586 | 173,999,235 |
| 2024-12-04 | 10.43 | 10.5 | 10.15 | 10.33 | -1.53% | 185,730 | 191,736,108 |
| 2024-12-03 | 10.55 | 10.66 | 10.3 | 10.49 | -0.85% | 204,480 | 214,127,554 |
| 2024-12-02 | 10.56 | 10.62 | 10.37 | 10.58 | +0.19% | 253,567 | 266,995,048 |
| 2024-11-29 | 10.4 | 10.56 | 10.18 | 10.56 | +0.86% | 276,361 | 288,191,069 |
| 2024-11-28 | 10.33 | 10.79 | 10.24 | 10.47 | +1.36% | 321,591 | 337,075,479 |
| 2024-11-27 | 9.88 | 10.35 | 9.71 | 10.33 | +4.66% | 246,180 | 249,616,175 |
| 2024-11-26 | 9.95 | 10.34 | 9.86 | 9.87 | -0.7% | 184,407 | 185,498,242 |
| 2024-11-25 | 9.87 | 10.08 | 9.59 | 9.94 | -0.8% | 210,561 | 206,074,497 |
| 2024-11-22 | 10.2 | 10.68 | 9.99 | 10.02 | -4.11% | 368,100 | 381,371,839 |
| 2024-11-21 | 9.76 | 11.48 | 9.65 | 10.45 | +6.74% | 500,579 | 526,916,475 |
| 2024-11-20 | 9.36 | 9.92 | 9.35 | 9.79 | +3.93% | 167,276 | 162,040,695 |
| 2024-11-19 | 9.22 | 9.44 | 9.09 | 9.42 | +3.06% | 111,136 | 102,894,000 |
| 2024-11-18 | 9.88 | 10.05 | 9.06 | 9.14 | -7.4% | 196,380 | 183,972,943 |
| 2024-11-15 | 10.1 | 10.3 | 9.8 | 9.87 | -1.1% | 160,886 | 162,729,013 |
| 2024-11-14 | 10.4 | 10.4 | 9.95 | 9.98 | -4.41% | 158,364 | 161,104,615 |
| 2024-11-13 | 10.1 | 10.45 | 10.05 | 10.44 | +1.66% | 171,207 | 175,626,125 |
| 2024-11-12 | 10.66 | 10.7 | 10.14 | 10.27 | -3.3% | 235,441 | 244,393,295 |
| 2024-11-11 | 10.07 | 10.67 | 10.07 | 10.62 | +3.71% | 277,818 | 290,440,909 |
| 2024-11-08 | 10.35 | 10.57 | 10.15 | 10.24 | -0.39% | 266,325 | 275,405,374 |
| 2024-11-07 | 10.22 | 10.32 | 9.93 | 10.28 | +0.88% | 253,005 | 256,817,205 |
| 2024-11-06 | 9.98 | 10.48 | 9.86 | 10.19 | +2.31% | 282,908 | 287,759,662 |
| 2024-11-05 | 9.67 | 9.99 | 9.63 | 9.96 | +2.57% | 180,574 | 178,174,395 |
| 2024-11-04 | 9.42 | 9.89 | 9.34 | 9.71 | +1.78% | 145,936 | 140,773,339 |
| 2024-11-01 | 10.48 | 10.48 | 9.52 | 9.54 | -8.97% | 285,005 | 282,600,113 |
| 2024-10-31 | 10.43 | 10.62 | 10.13 | 10.48 | +3.46% | 365,141 | 378,160,111 |
| 2024-10-30 | 9.88 | 10.15 | 9.73 | 10.13 | +2.74% | 286,868 | 287,211,324 |
| 2024-10-29 | 10.61 | 10.7 | 9.83 | 9.86 | -4.27% | 403,267 | 407,036,044 |
| 2024-10-28 | 9.53 | 10.66 | 9.47 | 10.3 | +10.4% | 562,674 | 565,403,679 |
| 2024-10-25 | 9.17 | 9.35 | 9.16 | 9.33 | +1.74% | 148,334 | 137,257,876 |
| 2024-10-24 | 9.12 | 9.4 | 9.09 | 9.17 | -1.08% | 130,465 | 119,955,657 |
| 2024-10-23 | 9.38 | 9.46 | 9.22 | 9.27 | -0.64% | 175,148 | 163,716,897 |
| 2024-10-22 | 9.64 | 9.64 | 9.24 | 9.33 | -2.71% | 195,773 | 184,071,661 |
| 2024-10-21 | 9.42 | 9.65 | 9.41 | 9.59 | +2.02% | 256,535 | 244,588,011 |
| 2024-10-18 | 9.05 | 9.62 | 9.05 | 9.4 | +2.29% | 257,575 | 241,551,283 |
| 2024-10-17 | 9.46 | 9.55 | 9.16 | 9.19 | -0.33% | 184,757 | 173,013,799 |
| 2024-10-16 | 8.71 | 9.26 | 8.71 | 9.22 | +2.1% | 168,355 | 153,436,707 |
| 2024-10-15 | 9.14 | 9.35 | 9 | 9.03 | -1.85% | 187,889 | 172,934,174 |
| 2024-10-14 | 9.01 | 9.2 | 8.7 | 9.2 | +3.37% | 180,272 | 162,032,581 |
| 2024-10-11 | 9.03 | 9.15 | 8.67 | 8.9 | -1.87% | 190,840 | 170,441,905 |
| 2024-10-10 | 9.29 | 9.65 | 9.01 | 9.07 | +0.44% | 221,422 | 205,871,781 |
| 2024-10-09 | 10.07 | 10.17 | 9.01 | 9.03 | -16.08% | 380,606 | 369,247,551 |
| 2024-10-08 | 11.38 | 11.38 | 9.82 | 10.76 | +12.43% | 577,822 | 611,863,187 |
| 2024-09-30 | 8.73 | 9.77 | 8.49 | 9.57 | +14.47% | 504,369 | 459,994,788 |
| 2024-09-27 | 7.95 | 8.5 | 7.85 | 8.36 | +5.69% | 330,797 | 270,624,955 |
| 2024-09-26 | 7.7 | 8.1 | 7.64 | 7.91 | +2.59% | 227,587 | 179,144,837 |
| 2024-09-25 | 7.67 | 7.89 | 7.6 | 7.71 | +1.45% | 174,923 | 135,533,482 |
| 2024-09-24 | 7.5 | 7.62 | 7.37 | 7.6 | +0.93% | 140,711 | 105,881,100 |
| 2024-09-23 | 7.4 | 7.61 | 7.35 | 7.53 | +1.35% | 101,779 | 76,495,138 |
| 2024-09-20 | 7.22 | 7.46 | 7.22 | 7.43 | +2.91% | 93,501 | 69,103,716 |
| 2024-09-19 | 7.05 | 7.28 | 7.05 | 7.22 | +2.85% | 58,318 | 41,923,394 |
| 2024-09-18 | 7.08 | 7.15 | 6.89 | 7.02 | -0.85% | 48,365 | 33,832,212 |
| 2024-09-13 | 7.18 | 7.29 | 7.06 | 7.08 | -2.21% | 59,493 | 42,532,034 |
| 2024-09-12 | 7.22 | 7.44 | 7.15 | 7.24 | +0.84% | 66,840 | 48,749,007 |
| 2024-09-11 | 7.22 | 7.27 | 7.14 | 7.18 | -1.37% | 34,504 | 24,833,769 |
| 2024-09-10 | 7.09 | 7.3 | 6.98 | 7.28 | +2.39% | 69,228 | 49,585,757 |
| 2024-09-09 | 7.16 | 7.22 | 7.03 | 7.11 | -1.8% | 59,308 | 42,184,561 |
| 2024-09-06 | 7.5 | 7.54 | 7.22 | 7.24 | -3.72% | 96,079 | 70,667,873 |
| 2024-09-05 | 7.44 | 7.71 | 7.39 | 7.52 | +1.76% | 112,639 | 84,952,557 |
| 2024-09-04 | 7.45 | 7.63 | 7.37 | 7.39 | -1.99% | 89,829 | 67,311,780 |
| 2024-09-03 | 7.29 | 7.65 | 7.28 | 7.54 | +2.72% | 118,417 | 88,897,277 |
| 2024-09-02 | 7.55 | 7.55 | 7.34 | 7.34 | -2.78% | 70,656 | 52,370,770 |
| 2024-08-30 | 7.33 | 7.62 | 7.33 | 7.55 | +2.3% | 131,584 | 98,990,640 |
| 2024-08-29 | 7.3 | 7.49 | 7.3 | 7.38 | -0.81% | 98,541 | 72,940,259 |
| 2024-08-28 | 7.55 | 7.57 | 7.35 | 7.44 | -1.06% | 125,246 | 93,357,636 |
| 2024-08-27 | 7.2 | 7.66 | 7.17 | 7.52 | +1.35% | 176,975 | 132,087,236 |
| 2024-08-26 | 7.32 | 7.61 | 7.24 | 7.42 | +1.09% | 181,591 | 135,079,791 |
| 2024-08-23 | 6.86 | 7.38 | 6.83 | 7.34 | +7% | 148,082 | 105,760,609 |
| 2024-08-22 | 7.03 | 7.2 | 6.86 | 6.86 | -2.42% | 57,984 | 40,652,652 |
| 2024-08-21 | 7.13 | 7.19 | 7.01 | 7.03 | -1.54% | 40,488 | 28,693,642 |
| 2024-08-20 | 7.29 | 7.29 | 7.09 | 7.14 | -2.06% | 60,599 | 43,301,807 |
| 2024-08-19 | 7.24 | 7.39 | 7.19 | 7.29 | +0.55% | 57,759 | 42,190,071 |
| 2024-08-16 | 7.25 | 7.39 | 7.23 | 7.25 | -0.55% | 87,518 | 63,941,409 |
| 2024-08-15 | 7.06 | 7.34 | 6.99 | 7.29 | +3.26% | 86,897 | 62,756,423 |
| 2024-08-14 | 6.98 | 7.15 | 6.92 | 7.06 | +1.29% | 52,852 | 37,327,514 |
| 2024-08-13 | 6.86 | 6.98 | 6.84 | 6.97 | +1.31% | 35,841 | 24,770,175 |
| 2024-08-12 | 7.03 | 7.07 | 6.83 | 6.88 | -2.41% | 57,663 | 40,002,193 |
| 2024-08-09 | 7.21 | 7.23 | 7.05 | 7.05 | -1.4% | 52,289 | 37,392,086 |
| 2024-08-08 | 7.32 | 7.39 | 7.1 | 7.15 | -3.38% | 84,938 | 61,020,278 |
| 2024-08-07 | 7.29 | 7.4 | 7.25 | 7.4 | +2.21% | 90,561 | 66,671,052 |
| 2024-08-06 | 7.26 | 7.32 | 7.14 | 7.24 | +1.26% | 74,671 | 53,890,417 |
| 2024-08-05 | 7.3 | 7.53 | 7.13 | 7.15 | -3.12% | 109,139 | 79,698,827 |
| 2024-08-02 | 7.58 | 7.63 | 7.3 | 7.38 | -3.91% | 167,611 | 124,774,321 |
| 2024-08-01 | 7.64 | 8.12 | 7.64 | 7.68 | -0.9% | 192,079 | 151,140,184 |
| 2024-07-31 | 7.66 | 7.84 | 7.57 | 7.75 | +0.52% | 202,668 | 156,327,316 |
| 2024-07-30 | 7.45 | 7.77 | 7.39 | 7.71 | +2.39% | 165,365 | 125,624,077 |
| 2024-07-29 | 7.38 | 7.65 | 7.29 | 7.53 | +0.27% | 145,872 | 108,722,163 |
| 2024-07-26 | 7.22 | 7.7 | 7.22 | 7.51 | +2.88% | 186,881 | 139,856,344 |
| 2024-07-25 | 7.25 | 7.83 | 7.25 | 7.3 | +2.67% | 224,903 | 168,100,366 |
| 2024-07-24 | 6.91 | 7.19 | 6.89 | 7.11 | +2.3% | 107,430 | 75,964,891 |
| 2024-07-23 | 7.1 | 7.11 | 6.94 | 6.95 | -2.66% | 85,509 | 60,007,715 |
| 2024-07-22 | 7.02 | 7.24 | 7.02 | 7.14 | +1.42% | 99,392 | 70,951,843 |
| 2024-07-19 | 6.99 | 7.15 | 6.96 | 7.04 | -0.98% | 104,696 | 74,036,650 |
| 2024-07-18 | 7.05 | 7.15 | 6.85 | 7.11 | -1.39% | 177,207 | 124,096,563 |
| 2024-07-17 | 6.71 | 7.8 | 6.64 | 7.21 | +7.45% | 282,301 | 206,837,022 |
| 2024-07-16 | 6.67 | 6.78 | 6.59 | 6.71 | +0.3% | 37,856 | 25,363,535 |
| 2024-07-15 | 6.75 | 6.83 | 6.66 | 6.69 | -2.76% | 41,681 | 27,981,572 |
| 2024-07-12 | 6.9 | 7.08 | 6.76 | 6.88 | -0.43% | 54,656 | 37,885,569 |
| 2024-07-11 | 6.85 | 6.93 | 6.83 | 6.91 | +2.67% | 45,359 | 31,261,265 |
| 2024-07-10 | 6.74 | 6.85 | 6.67 | 6.73 | -0.3% | 39,135 | 26,484,423 |
| 2024-07-09 | 6.63 | 6.77 | 6.49 | 6.75 | +1.5% | 53,142 | 35,386,737 |
| 2024-07-08 | 6.85 | 6.86 | 6.59 | 6.65 | -2.35% | 47,231 | 31,555,030 |
| 2024-07-05 | 6.75 | 6.84 | 6.6 | 6.81 | +1.95% | 53,610 | 36,280,881 |
| 2024-07-04 | 6.87 | 7 | 6.68 | 6.68 | -3.19% | 56,570 | 38,503,280 |
| 2024-07-03 | 7.2 | 7.29 | 6.89 | 6.9 | -2.68% | 79,098 | 55,801,076 |
| 2024-07-02 | 6.99 | 7.15 | 6.95 | 7.09 | +2.6% | 68,043 | 48,092,674 |
| 2024-07-01 | 6.89 | 6.96 | 6.69 | 6.91 | 0% | 47,451 | 32,287,683 |
| 2024-06-28 | 6.94 | 7.07 | 6.86 | 6.91 | -0.29% | 50,720 | 35,462,333 |
| 2024-06-27 | 7.01 | 7.2 | 6.92 | 6.93 | -1.14% | 72,239 | 50,997,013 |
| 2024-06-26 | 6.63 | 7.02 | 6.6 | 7.01 | +5.41% | 62,244 | 42,457,153 |
| 2024-06-25 | 6.75 | 6.83 | 6.6 | 6.65 | -0.75% | 44,028 | 29,526,376 |
| 2024-06-24 | 7.03 | 7.1 | 6.69 | 6.7 | -4.69% | 57,133 | 38,905,354 |
| 2024-06-21 | 7.03 | 7.08 | 6.9 | 7.03 | -0.28% | 35,617 | 24,936,805 |
| 2024-06-20 | 7.22 | 7.28 | 7.04 | 7.05 | -3.16% | 59,994 | 42,726,276 |
| 2024-06-19 | 7.27 | 7.46 | 7.24 | 7.28 | +0.55% | 65,316 | 48,017,035 |
| 2024-06-18 | 7.04 | 7.27 | 7.02 | 7.24 | +2.55% | 54,004 | 38,760,931 |
| 2024-06-17 | 7.09 | 7.18 | 7.03 | 7.06 | -0.56% | 40,158 | 28,564,577 |
| 2024-06-14 | 7.03 | 7.12 | 6.96 | 7.1 | +0.85% | 35,375 | 24,985,843 |
| 2024-06-13 | 7.07 | 7.14 | 7 | 7.04 | -0.28% | 43,381 | 30,593,764 |
| 2024-06-12 | 6.91 | 7.1 | 6.86 | 7.06 | +2.17% | 52,127 | 36,611,718 |
| 2024-06-11 | 6.81 | 6.92 | 6.64 | 6.91 | +1.47% | 50,089 | 34,021,996 |
| 2024-06-07 | 6.76 | 6.9 | 6.65 | 6.81 | +2.1% | 56,030 | 38,039,708 |
| 2024-06-06 | 7.18 | 7.25 | 6.62 | 6.67 | -6.71% | 120,872 | 82,606,315 |
| 2024-06-05 | 7.2 | 7.28 | 7.14 | 7.15 | -1.38% | 51,983 | 37,464,118 |
| 2024-06-04 | 7.52 | 7.53 | 7.17 | 7.25 | -4.23% | 99,743 | 72,689,001 |
| 2024-06-03 | 7.72 | 7.74 | 7.48 | 7.57 | -1.69% | 62,661 | 47,556,867 |
| 2024-05-31 | 7.53 | 7.77 | 7.53 | 7.7 | +1.85% | 56,483 | 43,290,886 |
| 2024-05-30 | 7.58 | 7.67 | 7.47 | 7.56 | -2.58% | 68,968 | 52,142,557 |
| 2024-05-29 | 7.85 | 7.98 | 7.7 | 7.76 | -2.27% | 71,111 | 55,626,019 |
| 2024-05-28 | 7.8 | 8.1 | 7.72 | 7.94 | +1.28% | 97,035 | 77,222,704 |
| 2024-05-27 | 7.65 | 7.96 | 7.46 | 7.84 | +2.89% | 87,300 | 67,154,587 |
| 2024-05-24 | 7.76 | 7.79 | 7.59 | 7.62 | -1.17% | 57,237 | 43,832,963 |
| 2024-05-23 | 7.91 | 7.91 | 7.67 | 7.71 | -2.65% | 71,893 | 55,713,649 |
| 2024-05-22 | 7.87 | 7.97 | 7.84 | 7.92 | 0% | 59,266 | 46,826,046 |
| 2024-05-21 | 7.89 | 8.11 | 7.88 | 7.92 | -0.25% | 71,791 | 57,450,074 |
| 2024-05-20 | 8 | 8.04 | 7.83 | 7.94 | -0.63% | 69,043 | 54,706,660 |
| 2024-05-17 | 7.8 | 8.06 | 7.8 | 7.99 | +1.4% | 100,470 | 80,389,406 |
| 2024-05-16 | 7.67 | 7.97 | 7.67 | 7.88 | +1.29% | 97,460 | 76,690,425 |
| 2024-05-15 | 7.54 | 8.19 | 7.49 | 7.78 | +2.64% | 166,462 | 131,637,791 |
| 2024-05-14 | 7.47 | 7.62 | 7.43 | 7.58 | +2.29% | 57,666 | 43,589,708 |
| 2024-05-13 | 7.57 | 7.6 | 7.41 | 7.41 | -3.77% | 77,286 | 57,812,303 |
| 2024-05-10 | 7.88 | 7.98 | 7.63 | 7.7 | -3.14% | 102,446 | 79,231,682 |
| 2024-05-09 | 7.87 | 7.98 | 7.87 | 7.95 | +1.27% | 68,228 | 54,149,875 |
| 2024-05-08 | 8.16 | 8.16 | 7.8 | 7.85 | -4.15% | 115,727 | 92,117,749 |
| 2024-05-07 | 8.22 | 8.28 | 8.1 | 8.19 | -0.73% | 79,889 | 65,432,365 |
| 2024-05-06 | 8.49 | 8.49 | 8.2 | 8.25 | +0.24% | 98,285 | 81,444,818 |
| 2024-04-30 | 8.41 | 8.53 | 8.13 | 8.23 | -1.44% | 94,610 | 78,447,111 |
| 2024-04-29 | 8.17 | 8.36 | 8.15 | 8.35 | +2.2% | 110,247 | 91,497,151 |
| 2024-04-26 | 7.92 | 8.21 | 7.92 | 8.17 | +2.25% | 104,786 | 85,389,244 |
| 2024-04-25 | 7.88 | 8.12 | 7.82 | 7.99 | -3.73% | 145,018 | 116,225,926 |
| 2024-04-24 | 7.87 | 8.35 | 7.87 | 8.3 | +7.37% | 148,154 | 121,069,313 |
| 2024-04-23 | 7.65 | 7.84 | 7.65 | 7.73 | +1.71% | 55,913 | 43,468,629 |
| 2024-04-22 | 7.58 | 7.73 | 7.46 | 7.6 | -1.55% | 56,051 | 42,611,169 |
| 2024-04-19 | 7.76 | 7.95 | 7.71 | 7.72 | -1.66% | 67,768 | 52,943,234 |
| 2024-04-18 | 7.96 | 8.05 | 7.77 | 7.85 | -1.63% | 87,596 | 69,424,988 |
| 2024-04-17 | 7.43 | 8 | 7.43 | 7.98 | +7.84% | 111,231 | 87,147,024 |
| 2024-04-16 | 7.82 | 7.9 | 7.25 | 7.4 | -6.45% | 144,446 | 107,814,761 |
| 2024-04-15 | 8.4 | 8.52 | 7.79 | 7.91 | -6.39% | 125,436 | 101,130,604 |
| 2024-04-12 | 8.4 | 8.77 | 8.4 | 8.45 | +1.2% | 104,008 | 89,268,191 |
| 2024-04-11 | 8.3 | 8.57 | 8.3 | 8.35 | -0.6% | 70,501 | 59,737,943 |
| 2024-04-10 | 8.79 | 8.84 | 8.34 | 8.4 | -4.76% | 107,132 | 91,399,068 |
| 2024-04-09 | 8.85 | 8.92 | 8.72 | 8.82 | +0.57% | 69,703 | 61,417,076 |
| 2024-04-08 | 8.9 | 9.03 | 8.68 | 8.77 | -1.57% | 90,551 | 80,111,945 |
| 2024-04-03 | 9.1 | 9.14 | 8.8 | 8.91 | -2.52% | 107,640 | 96,068,332 |
| 2024-04-02 | 9.36 | 9.38 | 9.08 | 9.14 | -2.56% | 112,176 | 103,136,146 |
| 2024-04-01 | 9.28 | 9.44 | 9.24 | 9.38 | +1.41% | 126,605 | 118,324,492 |
| 2024-03-29 | 9.13 | 9.28 | 8.95 | 9.25 | +1.43% | 146,110 | 133,429,094 |
| 2024-03-28 | 8.75 | 9.24 | 8.75 | 9.12 | +4.47% | 167,193 | 151,883,080 |
| 2024-03-27 | 9.41 | 9.41 | 8.71 | 8.73 | -7.23% | 184,793 | 166,227,048 |
| 2024-03-26 | 9.72 | 9.93 | 9.27 | 9.41 | -4.47% | 250,846 | 239,163,247 |
| 2024-03-25 | 10.5 | 10.74 | 9.82 | 9.85 | -5.83% | 408,572 | 418,728,362 |
| 2024-03-22 | 10.1 | 10.94 | 9.9 | 10.46 | +6.19% | 540,899 | 560,136,108 |
| 2024-03-21 | 10.05 | 10.25 | 9.84 | 9.85 | 0% | 236,174 | 237,153,679 |
| 2024-03-20 | 9.68 | 9.98 | 9.66 | 9.85 | +1.76% | 199,527 | 195,896,157 |
| 2024-03-19 | 9.67 | 9.92 | 9.67 | 9.68 | -2.32% | 240,842 | 235,236,669 |
| 2024-03-18 | 9.35 | 10.2 | 9.29 | 9.91 | +6.67% | 377,022 | 369,322,099 |
| 2024-03-15 | 9.31 | 9.34 | 9.1 | 9.29 | -0.85% | 164,971 | 151,899,966 |
| 2024-03-14 | 9.33 | 9.74 | 9.2 | 9.37 | +0.64% | 259,341 | 245,982,623 |
| 2024-03-13 | 9.39 | 9.45 | 9.24 | 9.31 | -1.06% | 163,175 | 152,343,767 |
| 2024-03-12 | 9.14 | 9.6 | 9.05 | 9.41 | +3.75% | 261,149 | 243,166,864 |
| 2024-03-11 | 8.87 | 9.08 | 8.8 | 9.07 | +0.89% | 124,726 | 111,484,898 |
| 2024-03-08 | 8.82 | 9.1 | 8.68 | 8.99 | +2.63% | 140,703 | 125,502,659 |
| 2024-03-07 | 9.1 | 9.16 | 8.76 | 8.76 | -3.52% | 165,255 | 147,482,169 |
| 2024-03-06 | 8.79 | 9.19 | 8.78 | 9.08 | +2.83% | 193,241 | 174,726,314 |
| 2024-03-05 | 9.08 | 9.1 | 8.81 | 8.83 | -4.44% | 188,297 | 168,365,930 |
| 2024-03-04 | 8.95 | 9.31 | 8.83 | 9.24 | +4.17% | 265,678 | 242,196,736 |
| 2024-03-01 | 8.55 | 9 | 8.55 | 8.87 | +4.23% | 187,075 | 164,645,967 |
| 2024-02-29 | 8.01 | 8.56 | 8.01 | 8.51 | +4.8% | 147,333 | 123,774,254 |
| 2024-02-28 | 9.09 | 9.13 | 8.11 | 8.12 | -10.28% | 268,985 | 234,066,077 |
| 2024-02-27 | 8.63 | 9.11 | 8.59 | 9.05 | +3.9% | 204,767 | 181,561,931 |
| 2024-02-26 | 8.6 | 8.89 | 8.47 | 8.71 | -0.91% | 196,004 | 170,967,805 |
| 2024-02-23 | 8.42 | 9.02 | 8.42 | 8.79 | +5.27% | 208,099 | 181,125,056 |
| 2024-02-22 | 8.15 | 8.57 | 8.01 | 8.35 | +5.3% | 190,250 | 158,486,857 |
| 2024-02-21 | 7.81 | 8.18 | 7.73 | 7.93 | 0% | 146,669 | 117,871,500 |
| 2024-02-20 | 7.77 | 8.11 | 7.65 | 7.93 | -0.25% | 142,465 | 112,881,433 |
| 2024-02-19 | 7.55 | 7.95 | 7.55 | 7.95 | +8.02% | 159,286 | 123,500,732 |
| 2024-02-08 | 6.72 | 7.38 | 6.72 | 7.36 | +8.71% | 144,916 | 103,232,032 |
| 2024-02-07 | 7.04 | 7.24 | 6.75 | 6.77 | -3.01% | 118,845 | 83,061,481 |
| 2024-02-06 | 6.46 | 7.24 | 6.11 | 6.98 | +4.49% | 129,694 | 86,368,941 |
| 2024-02-05 | 7.42 | 7.42 | 6.51 | 6.68 | -10.58% | 146,206 | 100,744,235 |
| 2024-02-02 | 7.85 | 8.07 | 7.07 | 7.47 | -3.86% | 140,184 | 106,863,091 |
| 2024-02-01 | 8.05 | 8.16 | 7.51 | 7.77 | -5.93% | 142,021 | 111,208,957 |
| 2024-01-31 | 8.7 | 9.08 | 8.2 | 8.26 | -7.71% | 166,393 | 143,208,360 |
| 2024-01-30 | 8.35 | 9.2 | 8.13 | 8.95 | +6.42% | 224,890 | 199,029,874 |
| 2024-01-29 | 8.9 | 8.93 | 8.41 | 8.41 | -4.76% | 92,834 | 79,717,885 |
| 2024-01-26 | 8.87 | 9.09 | 8.81 | 8.83 | -0.56% | 84,615 | 75,708,415 |
| 2024-01-25 | 8.7 | 8.96 | 8.57 | 8.88 | +2.42% | 103,881 | 91,460,659 |
| 2024-01-24 | 8.55 | 8.73 | 8.28 | 8.67 | +1.64% | 88,639 | 75,679,092 |
| 2024-01-23 | 8.43 | 8.58 | 8.3 | 8.53 | +1.19% | 85,611 | 72,459,044 |
| 2024-01-22 | 8.81 | 8.94 | 8.29 | 8.43 | -4.75% | 101,435 | 87,683,386 |
| 2024-01-19 | 9.12 | 9.16 | 8.85 | 8.85 | -2.96% | 64,237 | 57,763,086 |
| 2024-01-18 | 9.06 | 9.13 | 8.76 | 9.12 | +0.44% | 113,723 | 101,754,587 |
| 2024-01-17 | 9.32 | 9.32 | 9.08 | 9.08 | -2.26% | 49,794 | 45,693,395 |
| 2024-01-16 | 9.27 | 9.31 | 9.08 | 9.29 | +0.22% | 67,785 | 62,281,406 |
| 2024-01-15 | 9.24 | 9.38 | 9.15 | 9.27 | +0.11% | 59,712 | 55,380,953 |
| 2024-01-12 | 9.42 | 9.47 | 9.23 | 9.26 | -2.32% | 84,272 | 78,515,486 |
| 2024-01-11 | 9.22 | 9.54 | 9.19 | 9.48 | +3.83% | 116,803 | 110,397,037 |
| 2024-01-10 | 9.38 | 9.42 | 9.08 | 9.13 | -3.08% | 99,306 | 91,543,405 |
| 2024-01-09 | 9.71 | 9.83 | 9.33 | 9.42 | -2.99% | 132,409 | 126,503,721 |
| 2024-01-08 | 9.8 | 9.96 | 9.6 | 9.71 | -1.22% | 96,071 | 93,618,065 |
| 2024-01-05 | 10.24 | 10.27 | 9.7 | 9.83 | -5.02% | 196,142 | 195,911,555 |
| 2024-01-04 | 9.93 | 10.45 | 9.8 | 10.35 | +4.33% | 241,485 | 245,030,893 |
| 2024-01-03 | 9.92 | 9.94 | 9.71 | 9.92 | +0.3% | 79,395 | 78,047,939 |
| 2024-01-02 | 10.06 | 10.09 | 9.89 | 9.89 | -1.79% | 91,807 | 91,298,560 |
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：