股票概览
10.57
-4%
-0.44
11.08
开盘价
11.11
最高价
10.56
最低价
49,650
成交量
数据更新至: 2024-12-31
技术指标
10.95
MA5 (5日均线)
11.06
MA10 (10日均线)
11.43
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 | 11.08 | 11.11 | 10.56 | 10.57 | -4% | 49,650 | 53,533,512 |
| 2024-12-30 | 11.07 | 11.24 | 10.77 | 11.01 | -1.43% | 42,762 | 47,226,319 |
| 2024-12-27 | 11.4 | 11.54 | 11.1 | 11.17 | -0.8% | 52,657 | 59,770,105 |
| 2024-12-26 | 10.76 | 11.28 | 10.62 | 11.26 | +4.65% | 59,911 | 66,581,988 |
| 2024-12-25 | 11.11 | 11.11 | 10.56 | 10.76 | -2.54% | 53,107 | 57,112,459 |
| 2024-12-24 | 10.94 | 11.18 | 10.78 | 11.04 | +1.94% | 52,684 | 57,933,584 |
| 2024-12-23 | 11.66 | 11.7 | 10.78 | 10.83 | -6.4% | 78,524 | 87,298,287 |
| 2024-12-20 | 11.22 | 11.66 | 11.22 | 11.57 | +2.84% | 60,923 | 70,094,160 |
| 2024-12-19 | 11.05 | 11.29 | 10.95 | 11.25 | +0.63% | 56,475 | 62,943,252 |
| 2024-12-18 | 11.2 | 11.34 | 10.85 | 11.18 | +0.9% | 60,853 | 67,886,396 |
| 2024-12-17 | 11.63 | 11.71 | 11.05 | 11.08 | -5.14% | 82,269 | 93,045,036 |
| 2024-12-16 | 12.02 | 12.14 | 11.55 | 11.68 | -3.07% | 111,898 | 131,572,464 |
| 2024-12-13 | 12.8 | 12.86 | 12.01 | 12.05 | -7.09% | 198,124 | 243,016,943 |
| 2024-12-12 | 12.03 | 13.04 | 11.96 | 12.97 | +8.44% | 257,303 | 325,849,171 |
| 2024-12-11 | 11.71 | 11.96 | 11.57 | 11.96 | +2.4% | 59,788 | 70,215,344 |
| 2024-12-10 | 12.09 | 12.2 | 11.6 | 11.68 | -0.34% | 65,288 | 77,635,665 |
| 2024-12-09 | 11.56 | 11.8 | 11.53 | 11.72 | +0.86% | 52,159 | 60,911,366 |
| 2024-12-06 | 11.74 | 11.76 | 11.44 | 11.62 | -0.51% | 61,774 | 71,594,027 |
| 2024-12-05 | 11.61 | 11.79 | 11.53 | 11.68 | +0.69% | 73,337 | 85,559,692 |
| 2024-12-04 | 11.56 | 11.97 | 11.45 | 11.6 | -0.51% | 87,785 | 102,236,582 |
| 2024-12-03 | 11.24 | 11.79 | 11.2 | 11.66 | +3.74% | 116,922 | 134,956,151 |
| 2024-12-02 | 10.98 | 11.34 | 10.96 | 11.24 | +2.74% | 69,131 | 77,378,063 |
| 2024-11-29 | 10.68 | 11.01 | 10.64 | 10.94 | +1.96% | 60,275 | 65,565,552 |
| 2024-11-28 | 10.7 | 10.81 | 10.66 | 10.73 | +0.09% | 39,413 | 42,365,264 |
| 2024-11-27 | 10.58 | 10.73 | 10.15 | 10.72 | +1.42% | 45,148 | 46,980,215 |
| 2024-11-26 | 10.7 | 10.75 | 10.5 | 10.57 | -1.31% | 36,936 | 39,264,750 |
| 2024-11-25 | 10.37 | 10.71 | 10.31 | 10.71 | +3.68% | 52,191 | 55,093,237 |
| 2024-11-22 | 10.92 | 10.98 | 10.3 | 10.33 | -5.75% | 71,775 | 76,470,896 |
| 2024-11-21 | 11.01 | 11.09 | 10.8 | 10.96 | -0.72% | 43,422 | 47,688,645 |
| 2024-11-20 | 10.79 | 11.12 | 10.79 | 11.04 | +1.56% | 51,336 | 56,492,718 |
| 2024-11-19 | 10.55 | 10.88 | 10.46 | 10.87 | +3.43% | 62,022 | 66,272,632 |
| 2024-11-18 | 10.81 | 11.26 | 10.4 | 10.51 | -1.41% | 77,891 | 83,307,194 |
| 2024-11-15 | 10.88 | 11.07 | 10.66 | 10.66 | -2.2% | 59,564 | 65,004,582 |
| 2024-11-14 | 11.28 | 11.4 | 10.9 | 10.9 | -3.8% | 64,265 | 71,349,337 |
| 2024-11-13 | 11.55 | 11.55 | 11 | 11.33 | -1.99% | 96,858 | 109,024,612 |
| 2024-11-12 | 11.39 | 12.06 | 11.21 | 11.56 | +1.49% | 172,535 | 199,163,015 |
| 2024-11-11 | 11.03 | 11.45 | 11.01 | 11.39 | +3.08% | 94,019 | 105,628,179 |
| 2024-11-08 | 11.25 | 11.45 | 11 | 11.05 | -2.13% | 103,906 | 116,071,364 |
| 2024-11-07 | 10.91 | 11.3 | 10.84 | 11.29 | +4.63% | 137,670 | 153,394,287 |
| 2024-11-06 | 10.82 | 10.92 | 10.63 | 10.79 | +0.28% | 73,984 | 79,902,848 |
| 2024-11-05 | 10.6 | 10.77 | 10.47 | 10.76 | +2.38% | 70,794 | 75,397,870 |
| 2024-11-04 | 10.2 | 10.57 | 10.2 | 10.51 | +3.04% | 62,523 | 65,476,212 |
| 2024-11-01 | 10.75 | 10.84 | 10.18 | 10.2 | -5.99% | 86,614 | 90,170,814 |
| 2024-10-31 | 10.75 | 11.07 | 10.71 | 10.85 | +0.46% | 84,739 | 92,152,873 |
| 2024-10-30 | 10.65 | 10.99 | 10.55 | 10.8 | +0.56% | 101,646 | 109,545,337 |
| 2024-10-29 | 11 | 11.42 | 10.73 | 10.74 | -1.83% | 151,796 | 167,139,421 |
| 2024-10-28 | 10.89 | 11.08 | 10.68 | 10.94 | +1.48% | 117,489 | 127,424,032 |
| 2024-10-25 | 10.41 | 11.12 | 10.4 | 10.78 | +2.96% | 137,751 | 147,229,770 |
| 2024-10-24 | 10.57 | 10.75 | 10.29 | 10.47 | +0.19% | 89,017 | 93,146,115 |
| 2024-10-23 | 10.32 | 10.47 | 10.22 | 10.45 | +1.85% | 84,212 | 87,275,513 |
| 2024-10-22 | 10.23 | 10.37 | 10.08 | 10.26 | -0.19% | 70,109 | 71,909,759 |
| 2024-10-21 | 10.18 | 10.45 | 10.03 | 10.28 | +2.29% | 88,518 | 90,384,880 |
| 2024-10-18 | 9.62 | 10.19 | 9.2 | 10.05 | +5.13% | 99,426 | 98,084,174 |
| 2024-10-17 | 9.7 | 9.88 | 9.54 | 9.56 | -1.54% | 62,050 | 60,334,960 |
| 2024-10-16 | 9.46 | 9.76 | 9.31 | 9.71 | -1.32% | 89,098 | 85,539,784 |
| 2024-10-15 | 9.98 | 10.19 | 9.84 | 9.84 | -2.57% | 83,426 | 83,322,854 |
| 2024-10-14 | 9.71 | 10.1 | 9.7 | 10.1 | +3.27% | 80,019 | 79,288,650 |
| 2024-10-11 | 10.23 | 10.27 | 9.55 | 9.78 | -3.93% | 91,712 | 90,081,865 |
| 2024-10-10 | 10.17 | 10.6 | 10 | 10.18 | +1.19% | 94,064 | 97,063,494 |
| 2024-10-09 | 11.03 | 11.1 | 10 | 10.06 | -13.2% | 133,663 | 142,073,197 |
| 2024-10-08 | 12.2 | 12.2 | 10.66 | 11.59 | +13.63% | 183,829 | 207,605,296 |
| 2024-09-30 | 9.27 | 10.44 | 9.19 | 10.2 | +13.59% | 161,009 | 156,483,282 |
| 2024-09-27 | 8.67 | 9.13 | 8.62 | 8.98 | +4.3% | 108,808 | 96,371,939 |
| 2024-09-26 | 8.42 | 8.65 | 8.38 | 8.61 | +2.5% | 62,301 | 53,070,523 |
| 2024-09-25 | 8.42 | 8.57 | 8.33 | 8.4 | +0.24% | 61,618 | 52,127,623 |
| 2024-09-24 | 8.11 | 8.39 | 7.98 | 8.38 | +3.97% | 50,219 | 41,384,345 |
| 2024-09-23 | 8.04 | 8.17 | 7.98 | 8.06 | -0.25% | 26,577 | 21,482,966 |
| 2024-09-20 | 8.18 | 8.25 | 8.05 | 8.08 | -1.1% | 25,209 | 20,509,083 |
| 2024-09-19 | 8.01 | 8.24 | 7.98 | 8.17 | +2.38% | 35,045 | 28,536,145 |
| 2024-09-18 | 8.15 | 8.17 | 7.83 | 7.98 | -0.62% | 35,907 | 28,563,255 |
| 2024-09-13 | 8.28 | 8.34 | 8.02 | 8.03 | -3.37% | 48,403 | 39,425,841 |
| 2024-09-12 | 8.3 | 8.55 | 8.29 | 8.31 | +0.12% | 50,119 | 42,251,215 |
| 2024-09-11 | 8.31 | 8.36 | 8.25 | 8.3 | -0.36% | 23,172 | 19,249,134 |
| 2024-09-10 | 8.2 | 8.34 | 8.1 | 8.33 | +2.08% | 31,332 | 25,797,443 |
| 2024-09-09 | 8.09 | 8.28 | 8.02 | 8.16 | +0.12% | 32,210 | 26,318,869 |
| 2024-09-06 | 8.42 | 8.48 | 8.12 | 8.15 | -3.21% | 51,004 | 42,206,652 |
| 2024-09-05 | 8.45 | 8.51 | 8.35 | 8.42 | -0.12% | 37,019 | 31,223,270 |
| 2024-09-04 | 8.33 | 8.53 | 8.28 | 8.43 | +0.48% | 45,212 | 38,163,472 |
| 2024-09-03 | 8.36 | 8.48 | 8.3 | 8.39 | -0.12% | 42,623 | 35,723,762 |
| 2024-09-02 | 8.47 | 8.6 | 8.38 | 8.4 | -0.94% | 60,733 | 51,543,204 |
| 2024-08-30 | 8.38 | 8.56 | 8.29 | 8.48 | +1.56% | 78,209 | 66,278,816 |
| 2024-08-29 | 8.22 | 8.41 | 8.13 | 8.35 | +1.33% | 54,097 | 45,056,638 |
| 2024-08-28 | 8.11 | 8.32 | 8.05 | 8.24 | 0% | 46,954 | 38,565,235 |
| 2024-08-27 | 8.09 | 8.28 | 8.05 | 8.24 | +0.37% | 57,442 | 46,930,002 |
| 2024-08-26 | 7.87 | 8.22 | 7.87 | 8.21 | +3.66% | 44,602 | 36,112,939 |
| 2024-08-23 | 7.87 | 7.99 | 7.78 | 7.92 | +0.64% | 33,350 | 26,311,076 |
| 2024-08-22 | 8.05 | 8.18 | 7.84 | 7.87 | -2.84% | 40,164 | 32,010,130 |
| 2024-08-21 | 8.05 | 8.21 | 8.04 | 8.1 | +0.37% | 35,107 | 28,568,112 |
| 2024-08-20 | 8.4 | 8.4 | 8.04 | 8.07 | -4.04% | 56,601 | 46,150,809 |
| 2024-08-19 | 8.22 | 8.43 | 8.12 | 8.41 | +2.31% | 71,302 | 59,482,827 |
| 2024-08-16 | 8.23 | 8.32 | 8.22 | 8.22 | -0.48% | 40,566 | 33,501,683 |
| 2024-08-15 | 8.16 | 8.28 | 8.06 | 8.26 | +0.98% | 49,198 | 40,427,631 |
| 2024-08-14 | 8.18 | 8.26 | 8.16 | 8.18 | 0% | 33,952 | 27,843,655 |
| 2024-08-13 | 8.01 | 8.21 | 7.94 | 8.18 | +1.74% | 36,725 | 29,734,130 |
| 2024-08-12 | 8.08 | 8.15 | 7.95 | 8.04 | -0.99% | 34,099 | 27,387,601 |
| 2024-08-09 | 8.15 | 8.24 | 8.1 | 8.12 | -0.12% | 38,434 | 31,369,596 |
| 2024-08-08 | 8.26 | 8.28 | 7.97 | 8.13 | -2.63% | 72,198 | 58,381,041 |
| 2024-08-07 | 8.25 | 8.43 | 8.2 | 8.35 | +1.33% | 66,140 | 55,113,269 |
| 2024-08-06 | 8.26 | 8.33 | 8.1 | 8.24 | +1.23% | 56,832 | 46,564,599 |
| 2024-08-05 | 8.5 | 8.62 | 8.13 | 8.14 | -4.91% | 94,236 | 78,739,002 |
| 2024-08-02 | 8.82 | 8.92 | 8.53 | 8.56 | -4.14% | 121,610 | 105,548,253 |
| 2024-08-01 | 8.81 | 9.12 | 8.8 | 8.93 | +0.45% | 155,557 | 138,845,831 |
| 2024-07-31 | 8.61 | 8.95 | 8.47 | 8.89 | +2.66% | 171,806 | 151,407,520 |
| 2024-07-30 | 8.75 | 8.75 | 8.54 | 8.66 | -2.7% | 141,251 | 121,721,788 |
| 2024-07-29 | 8.72 | 9.15 | 8.63 | 8.9 | +1.71% | 198,031 | 176,809,222 |
| 2024-07-26 | 8.87 | 9.01 | 8.62 | 8.75 | -2.78% | 202,731 | 177,574,968 |
| 2024-07-25 | 8.3 | 9.26 | 8.28 | 9 | +3.57% | 291,539 | 258,150,722 |
| 2024-07-24 | 8.67 | 9.27 | 8.63 | 8.69 | +2.24% | 332,799 | 296,816,564 |
| 2024-07-23 | 8.5 | 8.57 | 8.37 | 8.5 | -1.16% | 200,974 | 170,325,355 |
| 2024-07-22 | 8.7 | 8.8 | 8.45 | 8.6 | -4.44% | 326,356 | 279,591,764 |
| 2024-07-19 | 8.32 | 9 | 8.32 | 9 | +20% | 251,909 | 221,767,435 |
| 2024-07-18 | 7.5 | 7.57 | 7.28 | 7.5 | -2.34% | 88,747 | 65,769,134 |
| 2024-07-17 | 7.96 | 8.08 | 7.64 | 7.68 | -5.19% | 99,660 | 77,818,705 |
| 2024-07-16 | 8.03 | 8.3 | 7.93 | 8.1 | +1.12% | 118,197 | 96,101,644 |
| 2024-07-15 | 8.38 | 8.43 | 7.96 | 8.01 | -5.21% | 128,901 | 104,579,843 |
| 2024-07-12 | 8.4 | 8.68 | 8.21 | 8.45 | -1.97% | 211,505 | 177,852,738 |
| 2024-07-11 | 7.8 | 8.88 | 7.7 | 8.62 | +10.8% | 240,625 | 197,631,312 |
| 2024-07-10 | 7.38 | 8.2 | 7.32 | 7.78 | +5.14% | 133,492 | 103,772,231 |
| 2024-07-09 | 7.16 | 7.43 | 7.05 | 7.4 | +3.35% | 51,773 | 37,584,747 |
| 2024-07-08 | 7.33 | 7.37 | 7.1 | 7.16 | -2.59% | 40,951 | 29,460,639 |
| 2024-07-05 | 7.37 | 7.45 | 7.15 | 7.35 | -0.54% | 49,177 | 35,886,452 |
| 2024-07-04 | 7.56 | 7.74 | 7.33 | 7.39 | -2.51% | 64,819 | 48,788,561 |
| 2024-07-03 | 7.73 | 8.38 | 7.58 | 7.58 | -2.19% | 78,929 | 61,524,812 |
| 2024-07-02 | 7.81 | 7.99 | 7.71 | 7.75 | -0.51% | 54,380 | 42,560,139 |
| 2024-07-01 | 7.6 | 7.81 | 7.5 | 7.79 | +2.23% | 40,400 | 30,929,038 |
| 2024-06-28 | 7.55 | 7.77 | 7.48 | 7.62 | +0.4% | 34,592 | 26,570,330 |
| 2024-06-27 | 7.83 | 7.85 | 7.55 | 7.59 | -3.07% | 40,581 | 31,290,596 |
| 2024-06-26 | 7.49 | 7.84 | 7.32 | 7.83 | +4.96% | 40,220 | 30,696,339 |
| 2024-06-25 | 7.19 | 7.57 | 7.19 | 7.46 | +2.33% | 47,630 | 35,530,241 |
| 2024-06-24 | 7.61 | 7.61 | 7.26 | 7.29 | -4.83% | 49,578 | 36,613,750 |
| 2024-06-21 | 7.72 | 7.8 | 7.62 | 7.66 | -0.91% | 40,085 | 30,928,634 |
| 2024-06-20 | 7.91 | 7.93 | 7.71 | 7.73 | -2.52% | 40,510 | 31,569,164 |
| 2024-06-19 | 7.93 | 8.01 | 7.83 | 7.93 | +0.38% | 38,526 | 30,565,360 |
| 2024-06-18 | 7.74 | 7.95 | 7.67 | 7.9 | +3.13% | 62,355 | 48,780,890 |
| 2024-06-17 | 7.65 | 7.83 | 7.63 | 7.66 | -1.29% | 37,105 | 28,666,803 |
| 2024-06-14 | 7.84 | 7.91 | 7.65 | 7.76 | -0.77% | 39,862 | 30,974,671 |
| 2024-06-13 | 7.83 | 7.96 | 7.77 | 7.82 | -0.26% | 32,073 | 25,223,282 |
| 2024-06-12 | 7.72 | 7.91 | 7.7 | 7.84 | +1.55% | 39,794 | 31,155,476 |
| 2024-06-11 | 7.6 | 7.8 | 7.46 | 7.72 | -1.28% | 67,244 | 51,250,376 |
| 2024-06-07 | 7.5 | 7.85 | 7.49 | 7.82 | +6.98% | 71,290 | 54,737,015 |
| 2024-06-06 | 7.88 | 7.95 | 7.23 | 7.31 | -7.12% | 83,265 | 62,227,510 |
| 2024-06-05 | 8.04 | 8.08 | 7.87 | 7.87 | -1.99% | 50,019 | 39,686,493 |
| 2024-06-04 | 8.28 | 8.28 | 7.86 | 8.03 | -3.02% | 58,425 | 46,652,265 |
| 2024-06-03 | 8.69 | 8.69 | 8.18 | 8.28 | -3.83% | 54,349 | 45,601,441 |
| 2024-05-31 | 8.4 | 8.65 | 8.4 | 8.61 | +2.5% | 39,339 | 33,743,469 |
| 2024-05-30 | 8.43 | 8.57 | 8.35 | 8.4 | -0.47% | 36,828 | 31,206,597 |
| 2024-05-29 | 8.32 | 8.53 | 8.29 | 8.44 | +0.6% | 45,534 | 38,399,910 |
| 2024-05-28 | 8.43 | 8.55 | 8.24 | 8.39 | -0.12% | 26,629 | 22,434,022 |
| 2024-05-27 | 8.42 | 8.49 | 8.18 | 8.4 | -0.12% | 33,218 | 27,616,907 |
| 2024-05-24 | 8.59 | 8.59 | 8.31 | 8.41 | -1.52% | 35,830 | 30,277,297 |
| 2024-05-23 | 8.68 | 8.73 | 8.48 | 8.54 | -2.06% | 42,850 | 36,856,577 |
| 2024-05-22 | 8.57 | 8.87 | 8.5 | 8.72 | +1.75% | 48,670 | 42,531,082 |
| 2024-05-21 | 8.77 | 8.77 | 8.5 | 8.57 | -2.5% | 72,948 | 62,624,820 |
| 2024-05-20 | 8.84 | 9.18 | 8.69 | 8.79 | -4.14% | 107,531 | 95,018,192 |
| 2024-05-17 | 9.89 | 10.37 | 9.09 | 9.17 | +1.21% | 121,440 | 113,900,634 |
| 2024-05-16 | 8.94 | 9.31 | 8.84 | 9.06 | +2.03% | 60,589 | 55,055,045 |
| 2024-05-15 | 8.96 | 9.05 | 8.72 | 8.88 | +1.6% | 47,821 | 42,561,723 |
| 2024-05-14 | 8.85 | 8.9 | 8.54 | 8.74 | +0.34% | 42,297 | 36,868,505 |
| 2024-05-13 | 8.86 | 8.9 | 8.67 | 8.71 | -2.68% | 40,361 | 35,334,979 |
| 2024-05-10 | 9.14 | 9.2 | 8.9 | 8.95 | -1.97% | 38,860 | 34,921,878 |
| 2024-05-09 | 9.03 | 9.32 | 9.03 | 9.13 | +0.22% | 32,993 | 30,296,708 |
| 2024-05-08 | 9.22 | 9.27 | 9.06 | 9.11 | -0.76% | 41,512 | 38,036,989 |
| 2024-05-07 | 9.15 | 9.24 | 9.03 | 9.18 | +0.44% | 37,850 | 34,706,244 |
| 2024-05-06 | 9.1 | 9.22 | 9.02 | 9.14 | +1.9% | 64,770 | 59,259,250 |
| 2024-04-30 | 9.02 | 9.15 | 8.83 | 8.97 | -0.11% | 63,249 | 56,923,113 |
| 2024-04-29 | 8.71 | 9 | 8.64 | 8.98 | +3.94% | 78,457 | 69,448,337 |
| 2024-04-26 | 8.55 | 8.73 | 8.43 | 8.64 | -0.23% | 55,682 | 47,721,351 |
| 2024-04-25 | 8.42 | 8.77 | 8.32 | 8.66 | +4.34% | 68,848 | 59,044,509 |
| 2024-04-24 | 8.22 | 8.38 | 8.12 | 8.3 | +2.34% | 45,325 | 37,627,286 |
| 2024-04-23 | 7.8 | 8.25 | 7.79 | 8.11 | +3.97% | 64,760 | 52,114,289 |
| 2024-04-22 | 8 | 8.19 | 7.66 | 7.8 | -2.62% | 59,825 | 47,160,096 |
| 2024-04-19 | 7.83 | 8.08 | 7.69 | 8.01 | +2.17% | 73,477 | 58,264,041 |
| 2024-04-18 | 7.73 | 8.08 | 7.62 | 7.84 | +1.03% | 64,820 | 51,012,415 |
| 2024-04-17 | 7.18 | 7.8 | 7.11 | 7.76 | +12.95% | 77,957 | 58,695,709 |
| 2024-04-16 | 7.62 | 7.62 | 6.85 | 6.87 | -11.01% | 105,706 | 74,580,939 |
| 2024-04-15 | 8.53 | 8.66 | 7.52 | 7.72 | -9.92% | 101,630 | 80,297,073 |
| 2024-04-12 | 8.68 | 8.83 | 8.54 | 8.57 | -1.04% | 31,304 | 27,205,827 |
| 2024-04-11 | 8.6 | 8.92 | 8.42 | 8.66 | +0.35% | 51,210 | 44,612,972 |
| 2024-04-10 | 9.03 | 9.11 | 8.49 | 8.63 | -5.37% | 65,589 | 56,876,510 |
| 2024-04-09 | 8.8 | 9.15 | 8.76 | 9.12 | +3.64% | 53,315 | 48,073,746 |
| 2024-04-08 | 9.15 | 9.38 | 8.76 | 8.8 | -3.61% | 55,347 | 49,965,306 |
| 2024-04-03 | 9.21 | 9.25 | 8.85 | 9.13 | -0.98% | 38,556 | 34,843,797 |
| 2024-04-02 | 9.22 | 9.32 | 9.14 | 9.22 | -0.22% | 39,899 | 36,788,486 |
| 2024-04-01 | 9.01 | 9.29 | 8.97 | 9.24 | +2.78% | 53,990 | 49,561,593 |
| 2024-03-29 | 8.85 | 9.07 | 8.79 | 8.99 | +2.86% | 47,548 | 42,445,102 |
| 2024-03-28 | 8.46 | 8.87 | 8.45 | 8.74 | +3.31% | 43,575 | 37,944,657 |
| 2024-03-27 | 8.97 | 8.97 | 8.38 | 8.46 | -5.37% | 39,762 | 34,348,015 |
| 2024-03-26 | 8.92 | 9 | 8.72 | 8.94 | +1.13% | 40,052 | 35,472,980 |
| 2024-03-25 | 8.99 | 9.14 | 8.81 | 8.84 | -1.89% | 41,529 | 37,330,676 |
| 2024-03-22 | 9.17 | 9.25 | 8.9 | 9.01 | -2.49% | 43,079 | 38,961,685 |
| 2024-03-21 | 9.16 | 9.31 | 9.01 | 9.24 | +1.2% | 44,198 | 40,469,593 |
| 2024-03-20 | 9.08 | 9.27 | 9.02 | 9.13 | +0.44% | 44,963 | 41,111,150 |
| 2024-03-19 | 9.15 | 9.3 | 9.02 | 9.09 | -0.44% | 48,600 | 44,487,618 |
| 2024-03-18 | 8.75 | 9.14 | 8.75 | 9.13 | +4.34% | 69,565 | 62,802,921 |
| 2024-03-15 | 8.59 | 8.75 | 8.49 | 8.75 | +1.74% | 43,372 | 37,442,917 |
| 2024-03-14 | 8.71 | 8.81 | 8.43 | 8.6 | -1.26% | 52,100 | 44,919,383 |
| 2024-03-13 | 8.58 | 8.82 | 8.56 | 8.71 | +1.04% | 46,737 | 40,620,340 |
| 2024-03-12 | 8.48 | 8.62 | 8.32 | 8.62 | +1.65% | 53,087 | 45,142,050 |
| 2024-03-11 | 8.22 | 8.48 | 8.17 | 8.48 | +3.67% | 53,849 | 44,940,120 |
| 2024-03-08 | 8.11 | 8.22 | 8.05 | 8.18 | +0.86% | 35,557 | 28,935,706 |
| 2024-03-07 | 8.07 | 8.33 | 7.98 | 8.11 | +0.5% | 55,958 | 45,775,949 |
| 2024-03-06 | 7.81 | 8.12 | 7.81 | 8.07 | +2.41% | 48,695 | 38,894,258 |
| 2024-03-05 | 8.02 | 8.12 | 7.82 | 7.88 | -2.72% | 52,309 | 41,500,649 |
| 2024-03-04 | 8.18 | 8.23 | 7.9 | 8.1 | -1.34% | 50,626 | 40,847,862 |
| 2024-03-01 | 8.16 | 8.28 | 8.03 | 8.21 | -0.12% | 66,428 | 54,093,623 |
| 2024-02-29 | 7.68 | 8.22 | 7.68 | 8.22 | +4.18% | 85,859 | 68,782,279 |
| 2024-02-28 | 9 | 9.14 | 7.85 | 7.89 | -11.74% | 128,490 | 107,892,548 |
| 2024-02-27 | 8.62 | 8.97 | 8.48 | 8.94 | +6.18% | 57,900 | 50,512,057 |
| 2024-02-26 | 8.34 | 8.68 | 8.2 | 8.42 | +2.56% | 58,897 | 49,594,436 |
| 2024-02-23 | 7.97 | 8.24 | 7.85 | 8.21 | +4.19% | 59,350 | 47,719,164 |
| 2024-02-22 | 7.72 | 7.88 | 7.6 | 7.88 | +2.07% | 48,163 | 37,429,469 |
| 2024-02-21 | 7.41 | 8.11 | 7.26 | 7.72 | +3.76% | 80,608 | 62,847,453 |
| 2024-02-20 | 7.28 | 7.58 | 7.17 | 7.44 | +2.06% | 59,726 | 44,317,897 |
| 2024-02-19 | 7.16 | 7.61 | 7.15 | 7.29 | +3.85% | 89,228 | 65,387,622 |
| 2024-02-08 | 6.03 | 7.03 | 5.79 | 7.02 | +17.39% | 124,282 | 79,515,334 |
| 2024-02-07 | 6.52 | 6.54 | 5.77 | 5.98 | -8.56% | 121,156 | 74,580,646 |
| 2024-02-06 | 6.37 | 6.82 | 5.81 | 6.54 | -1.21% | 124,438 | 77,615,466 |
| 2024-02-05 | 7.67 | 7.67 | 6.4 | 6.62 | -15.24% | 108,952 | 73,873,974 |
| 2024-02-02 | 8.24 | 8.42 | 7.42 | 7.81 | -4.52% | 51,898 | 40,944,629 |
| 2024-02-01 | 8.38 | 8.39 | 7.93 | 8.18 | -2.62% | 54,064 | 44,053,878 |
| 2024-01-31 | 9 | 9.2 | 8.18 | 8.4 | -6.25% | 65,044 | 55,265,773 |
| 2024-01-30 | 9.39 | 9.39 | 8.96 | 8.96 | -3.24% | 41,317 | 37,865,997 |
| 2024-01-29 | 9.75 | 9.82 | 9.24 | 9.26 | -5.22% | 34,238 | 32,299,006 |
| 2024-01-26 | 9.67 | 9.96 | 9.55 | 9.77 | +1.24% | 35,712 | 35,073,526 |
| 2024-01-25 | 9.26 | 9.67 | 9.04 | 9.65 | +4.1% | 43,657 | 41,260,716 |
| 2024-01-24 | 9.21 | 9.45 | 8.9 | 9.27 | +0.54% | 50,939 | 46,709,934 |
| 2024-01-23 | 9.41 | 9.46 | 9.1 | 9.22 | -1.71% | 49,328 | 45,451,163 |
| 2024-01-22 | 10.24 | 10.34 | 9.3 | 9.38 | -8.49% | 59,791 | 58,782,128 |
| 2024-01-19 | 10.5 | 10.56 | 10.19 | 10.25 | -1.91% | 36,359 | 37,522,812 |
| 2024-01-18 | 10.62 | 10.71 | 10.16 | 10.45 | -1.69% | 38,295 | 39,776,770 |
| 2024-01-17 | 10.94 | 11.04 | 10.63 | 10.63 | -2.74% | 30,496 | 33,007,971 |
| 2024-01-16 | 10.97 | 11.14 | 10.8 | 10.93 | -0.46% | 25,341 | 27,670,346 |
| 2024-01-15 | 11.11 | 11.11 | 10.78 | 10.98 | -0.18% | 27,071 | 29,576,543 |
| 2024-01-12 | 11.11 | 11.3 | 10.97 | 11 | -1.35% | 27,125 | 30,235,526 |
| 2024-01-11 | 10.99 | 11.22 | 10.88 | 11.15 | +1.46% | 25,509 | 28,243,842 |
| 2024-01-10 | 11.07 | 11.24 | 10.87 | 10.99 | -1.52% | 22,332 | 24,667,498 |
| 2024-01-09 | 10.99 | 11.38 | 10.99 | 11.16 | +1.64% | 31,885 | 35,780,180 |
| 2024-01-08 | 11.12 | 11.29 | 10.98 | 10.98 | -1.61% | 25,240 | 28,068,277 |
| 2024-01-05 | 11.42 | 11.57 | 11.1 | 11.16 | -2.11% | 30,728 | 34,762,688 |
| 2024-01-04 | 11.37 | 11.49 | 11.28 | 11.4 | +0.09% | 20,889 | 23,825,041 |
| 2024-01-03 | 11.65 | 11.73 | 11.3 | 11.39 | -2.32% | 27,112 | 31,073,377 |
| 2024-01-02 | 11.5 | 11.75 | 11.48 | 11.66 | +1.48% | 38,615 | 45,025,465 |
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：