股票概览
10.5
-1.41%
-0.15
10.65
开盘价
10.7
最高价
10.39
最低价
62,952
成交量
数据更新至: 2024-12-31
技术指标
10.55
MA5 (5日均线)
10.78
MA10 (10日均线)
10.97
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 | 10.65 | 10.7 | 10.39 | 10.5 | -1.41% | 62,952 | 66,138,443 |
| 2024-12-30 | 10.71 | 10.85 | 10.35 | 10.65 | -0.56% | 69,907 | 74,213,620 |
| 2024-12-27 | 10.68 | 11.02 | 10.51 | 10.71 | +2.39% | 108,767 | 117,635,104 |
| 2024-12-26 | 10.38 | 10.6 | 10.38 | 10.46 | +0.1% | 48,985 | 51,532,273 |
| 2024-12-25 | 10.65 | 10.77 | 10.3 | 10.45 | -2.7% | 66,923 | 70,257,867 |
| 2024-12-24 | 10.8 | 10.91 | 10.5 | 10.74 | +0.37% | 67,725 | 72,404,238 |
| 2024-12-23 | 11.17 | 11.18 | 10.68 | 10.7 | -4.55% | 123,673 | 133,846,929 |
| 2024-12-20 | 11.28 | 11.33 | 11.06 | 11.21 | -0.62% | 69,572 | 77,708,316 |
| 2024-12-19 | 10.92 | 11.42 | 10.88 | 11.28 | +1.71% | 144,684 | 162,227,320 |
| 2024-12-18 | 10.62 | 11.43 | 10.58 | 11.09 | +4.52% | 165,560 | 183,502,137 |
| 2024-12-17 | 10.98 | 11.05 | 10.58 | 10.61 | -4.24% | 124,354 | 134,049,111 |
| 2024-12-16 | 11.23 | 11.26 | 10.99 | 11.08 | -1.25% | 91,442 | 101,509,908 |
| 2024-12-13 | 11.4 | 11.47 | 11.16 | 11.22 | -2.26% | 108,691 | 122,742,003 |
| 2024-12-12 | 11.6 | 11.78 | 11.3 | 11.48 | -1.03% | 170,062 | 195,610,309 |
| 2024-12-11 | 10.9 | 11.8 | 10.88 | 11.6 | +5.55% | 300,556 | 345,556,671 |
| 2024-12-10 | 11.16 | 11.36 | 10.95 | 10.99 | +0.27% | 140,182 | 155,767,268 |
| 2024-12-09 | 11.3 | 11.3 | 10.8 | 10.96 | -2.66% | 182,030 | 199,382,934 |
| 2024-12-06 | 11.3 | 11.35 | 11.13 | 11.26 | 0% | 113,215 | 127,014,241 |
| 2024-12-05 | 11.08 | 11.33 | 11.08 | 11.26 | +0.72% | 104,586 | 117,330,258 |
| 2024-12-04 | 11.38 | 11.56 | 11.09 | 11.18 | -1.58% | 136,032 | 153,704,829 |
| 2024-12-03 | 11.21 | 11.42 | 11.12 | 11.36 | +0.8% | 147,362 | 166,397,149 |
| 2024-12-02 | 11.18 | 11.45 | 11.11 | 11.27 | +1.08% | 142,661 | 160,654,478 |
| 2024-11-29 | 11.1 | 11.31 | 10.86 | 11.15 | +0.45% | 154,607 | 171,843,023 |
| 2024-11-28 | 11.07 | 11.4 | 10.96 | 11.1 | +0.36% | 167,974 | 187,647,827 |
| 2024-11-27 | 11 | 11.15 | 10.6 | 11.06 | -1.51% | 216,748 | 235,138,800 |
| 2024-11-26 | 11.4 | 11.72 | 11.15 | 11.23 | -2.26% | 150,394 | 171,672,962 |
| 2024-11-25 | 11.85 | 11.93 | 11.18 | 11.49 | -3.36% | 221,930 | 254,602,638 |
| 2024-11-22 | 12.19 | 12.47 | 11.83 | 11.89 | -2.14% | 339,750 | 412,834,000 |
| 2024-11-21 | 12.29 | 12.43 | 11.92 | 12.15 | -1.62% | 443,126 | 538,695,024 |
| 2024-11-20 | 11.15 | 12.35 | 11.1 | 12.35 | +9.97% | 500,804 | 605,225,244 |
| 2024-11-19 | 11.15 | 11.35 | 10.7 | 11.23 | -2.09% | 390,907 | 431,078,703 |
| 2024-11-18 | 10.72 | 11.72 | 10.31 | 11.47 | +7.7% | 580,306 | 662,050,489 |
| 2024-11-15 | 10.71 | 11.3 | 10.48 | 10.65 | -1.57% | 220,083 | 237,029,983 |
| 2024-11-14 | 11.26 | 11.26 | 10.81 | 10.82 | -4.08% | 138,336 | 152,390,183 |
| 2024-11-13 | 11.2 | 11.52 | 10.96 | 11.28 | -0.18% | 195,257 | 218,970,045 |
| 2024-11-12 | 11.9 | 11.97 | 11.2 | 11.3 | -4.32% | 240,812 | 277,689,992 |
| 2024-11-11 | 11.73 | 12.07 | 11.44 | 11.81 | +0.77% | 247,475 | 289,267,042 |
| 2024-11-08 | 11.23 | 11.98 | 11.22 | 11.72 | +4.36% | 358,213 | 417,499,667 |
| 2024-11-07 | 11.1 | 11.44 | 11 | 11.23 | -0.44% | 194,923 | 217,845,840 |
| 2024-11-06 | 11.29 | 11.5 | 11.11 | 11.28 | +0.62% | 237,924 | 269,491,224 |
| 2024-11-05 | 10.9 | 11.35 | 10.73 | 11.21 | +2.84% | 209,400 | 233,760,699 |
| 2024-11-04 | 10.64 | 11.08 | 10.4 | 10.9 | +2.06% | 196,671 | 213,997,880 |
| 2024-11-01 | 11.53 | 11.53 | 10.58 | 10.68 | -8.56% | 386,273 | 421,477,991 |
| 2024-10-31 | 11.79 | 11.95 | 11.38 | 11.68 | -4.11% | 520,018 | 606,361,039 |
| 2024-10-30 | 12.01 | 12.25 | 11.33 | 12.18 | +4.91% | 844,595 | 1,003,217,465 |
| 2024-10-29 | 10.77 | 11.61 | 10.75 | 11.61 | +10.05% | 332,948 | 382,913,798 |
| 2024-10-28 | 10.48 | 10.72 | 10.36 | 10.55 | +2.53% | 150,916 | 159,070,397 |
| 2024-10-25 | 10.35 | 10.46 | 10.23 | 10.29 | +0.49% | 129,868 | 133,997,612 |
| 2024-10-24 | 10.48 | 10.48 | 10.18 | 10.24 | -2.48% | 117,053 | 120,074,812 |
| 2024-10-23 | 10.14 | 10.82 | 10.13 | 10.5 | +3.45% | 237,927 | 250,645,452 |
| 2024-10-22 | 10.46 | 10.48 | 10.06 | 10.15 | -2.96% | 198,219 | 202,599,272 |
| 2024-10-21 | 9.76 | 10.55 | 9.76 | 10.46 | +7.17% | 281,439 | 291,406,529 |
| 2024-10-18 | 9.45 | 9.9 | 9.36 | 9.76 | +3.28% | 165,510 | 160,489,899 |
| 2024-10-17 | 9.47 | 9.69 | 9.43 | 9.45 | -0.21% | 91,756 | 87,723,930 |
| 2024-10-16 | 9.43 | 9.66 | 9.3 | 9.47 | +0.53% | 100,776 | 95,589,364 |
| 2024-10-15 | 9.57 | 9.65 | 9.34 | 9.42 | -1.57% | 111,096 | 105,612,956 |
| 2024-10-14 | 9.15 | 9.66 | 9.11 | 9.57 | +6.1% | 172,839 | 162,606,812 |
| 2024-10-11 | 9.53 | 9.54 | 8.9 | 9.02 | -5.25% | 121,268 | 110,975,611 |
| 2024-10-10 | 9.35 | 9.84 | 9.21 | 9.52 | +1.17% | 170,079 | 162,543,802 |
| 2024-10-09 | 10.1 | 10.1 | 9.41 | 9.41 | -9.95% | 279,693 | 272,811,750 |
| 2024-10-08 | 10.78 | 10.78 | 9.74 | 10.45 | +6.63% | 381,288 | 394,544,994 |
| 2024-09-30 | 9.44 | 9.83 | 9.06 | 9.8 | +9.25% | 318,398 | 302,037,189 |
| 2024-09-27 | 8.72 | 9.18 | 8.68 | 8.97 | +3.34% | 159,261 | 141,269,222 |
| 2024-09-26 | 8.54 | 8.69 | 8.41 | 8.68 | +0.35% | 204,332 | 174,767,000 |
| 2024-09-25 | 8.3 | 8.83 | 8.3 | 8.65 | +4.47% | 261,582 | 223,422,663 |
| 2024-09-24 | 8.23 | 8.37 | 8.1 | 8.28 | +1.6% | 141,502 | 116,379,147 |
| 2024-09-23 | 7.96 | 8.23 | 7.96 | 8.15 | +1.49% | 121,155 | 98,011,265 |
| 2024-09-20 | 8.25 | 8.28 | 7.96 | 8.03 | -2.78% | 169,732 | 136,559,429 |
| 2024-09-19 | 7.68 | 8.45 | 7.61 | 8.26 | +7.55% | 277,305 | 225,534,643 |
| 2024-09-18 | 7.71 | 7.79 | 7.53 | 7.68 | -0.39% | 72,299 | 55,356,123 |
| 2024-09-13 | 7.65 | 7.87 | 7.59 | 7.71 | +1.05% | 100,359 | 77,786,078 |
| 2024-09-12 | 7.53 | 7.68 | 7.52 | 7.63 | +1.73% | 81,633 | 62,378,578 |
| 2024-09-11 | 7.57 | 7.58 | 7.48 | 7.5 | -1.32% | 45,819 | 34,434,682 |
| 2024-09-10 | 7.65 | 7.73 | 7.45 | 7.6 | 0% | 75,499 | 57,045,744 |
| 2024-09-09 | 7.45 | 7.68 | 7.38 | 7.6 | +1.88% | 109,576 | 82,860,375 |
| 2024-09-06 | 7.56 | 7.62 | 7.42 | 7.46 | +0.13% | 89,043 | 66,816,071 |
| 2024-09-05 | 7.3 | 7.49 | 7.3 | 7.45 | +1.92% | 53,606 | 39,799,227 |
| 2024-09-04 | 7.25 | 7.38 | 7.25 | 7.31 | -0.41% | 43,759 | 32,071,964 |
| 2024-09-03 | 7.24 | 7.34 | 7.2 | 7.34 | +1.38% | 47,681 | 34,777,508 |
| 2024-09-02 | 7.45 | 7.46 | 7.23 | 7.24 | -2.82% | 84,353 | 61,818,415 |
| 2024-08-30 | 7.36 | 7.56 | 7.32 | 7.45 | +1.09% | 98,592 | 73,733,518 |
| 2024-08-29 | 7.3 | 7.41 | 7.23 | 7.37 | +0.96% | 59,055 | 43,449,597 |
| 2024-08-28 | 7.3 | 7.36 | 7.27 | 7.3 | 0% | 53,916 | 39,428,802 |
| 2024-08-27 | 7.46 | 7.5 | 7.27 | 7.3 | -3.18% | 103,845 | 76,316,676 |
| 2024-08-26 | 7.6 | 7.64 | 7.5 | 7.54 | -1.44% | 82,107 | 61,971,259 |
| 2024-08-23 | 7.77 | 7.78 | 7.54 | 7.65 | -2.3% | 117,795 | 90,118,300 |
| 2024-08-22 | 7.7 | 7.96 | 7.67 | 7.83 | +1.16% | 151,442 | 118,628,309 |
| 2024-08-21 | 7.8 | 7.87 | 7.73 | 7.74 | -1.15% | 77,193 | 60,107,694 |
| 2024-08-20 | 7.76 | 7.87 | 7.71 | 7.83 | +0.13% | 104,827 | 81,621,815 |
| 2024-08-19 | 7.7 | 7.85 | 7.65 | 7.82 | +0.13% | 125,790 | 97,825,687 |
| 2024-08-16 | 8.05 | 8.13 | 7.79 | 7.81 | -2.5% | 175,723 | 138,904,885 |
| 2024-08-15 | 7.87 | 8.01 | 7.72 | 8.01 | +1.14% | 231,702 | 182,644,233 |
| 2024-08-14 | 7.83 | 8.1 | 7.78 | 7.92 | +1.02% | 273,439 | 218,021,024 |
| 2024-08-13 | 7.92 | 7.96 | 7.71 | 7.84 | -1.01% | 242,964 | 189,868,189 |
| 2024-08-12 | 8.08 | 8.22 | 7.75 | 7.92 | -5.94% | 407,474 | 323,381,747 |
| 2024-08-09 | 8.42 | 8.84 | 8.42 | 8.42 | -10.04% | 712,358 | 605,137,823 |
| 2024-08-08 | 11.2 | 11.2 | 9.27 | 9.36 | -8.06% | 1,168,800 | 1,253,200,164 |
| 2024-08-07 | 9.72 | 10.18 | 9.53 | 10.18 | +10.05% | 247,508 | 246,022,292 |
| 2024-08-06 | 8.48 | 9.25 | 8.23 | 9.25 | +9.99% | 207,891 | 185,341,262 |
| 2024-08-05 | 8.45 | 9.08 | 8.34 | 8.41 | -3.78% | 248,067 | 216,018,230 |
| 2024-08-02 | 8.61 | 9.13 | 8.53 | 8.74 | 0% | 314,466 | 278,396,315 |
| 2024-08-01 | 8.41 | 9.18 | 8.35 | 8.74 | +4.67% | 320,821 | 281,729,265 |
| 2024-07-31 | 8.12 | 8.4 | 8.02 | 8.35 | +2.96% | 164,063 | 135,279,739 |
| 2024-07-30 | 8.06 | 8.15 | 7.97 | 8.11 | +1% | 92,107 | 74,382,990 |
| 2024-07-29 | 7.9 | 8.12 | 7.83 | 8.03 | +2.29% | 72,254 | 57,997,735 |
| 2024-07-26 | 7.6 | 7.88 | 7.58 | 7.85 | +3.43% | 74,542 | 58,043,067 |
| 2024-07-25 | 7.45 | 7.63 | 7.45 | 7.59 | +1.2% | 36,873 | 27,759,610 |
| 2024-07-24 | 7.5 | 7.61 | 7.43 | 7.5 | 0% | 26,832 | 20,152,617 |
| 2024-07-23 | 7.68 | 7.68 | 7.5 | 7.5 | -2.47% | 33,293 | 25,238,337 |
| 2024-07-22 | 7.46 | 7.78 | 7.46 | 7.69 | +2.95% | 45,218 | 34,561,042 |
| 2024-07-19 | 7.42 | 7.51 | 7.35 | 7.47 | +0.54% | 25,762 | 19,162,823 |
| 2024-07-18 | 7.35 | 7.45 | 7.24 | 7.43 | +0.41% | 26,925 | 19,775,068 |
| 2024-07-17 | 7.49 | 7.51 | 7.39 | 7.4 | -1.07% | 15,734 | 11,674,392 |
| 2024-07-16 | 7.55 | 7.55 | 7.4 | 7.48 | +0.27% | 16,917 | 12,618,645 |
| 2024-07-15 | 7.49 | 7.56 | 7.41 | 7.46 | -0.93% | 22,255 | 16,597,105 |
| 2024-07-12 | 7.58 | 7.62 | 7.5 | 7.53 | -0.66% | 19,121 | 14,407,422 |
| 2024-07-11 | 7.35 | 7.63 | 7.34 | 7.58 | +4.55% | 59,720 | 44,780,233 |
| 2024-07-10 | 7.32 | 7.37 | 7.23 | 7.25 | -1.63% | 21,667 | 15,815,178 |
| 2024-07-09 | 7.23 | 7.38 | 7.14 | 7.37 | +1.94% | 39,810 | 28,904,379 |
| 2024-07-08 | 7.53 | 7.55 | 7.21 | 7.23 | -3.98% | 38,417 | 28,114,431 |
| 2024-07-05 | 7.54 | 7.56 | 7.37 | 7.53 | -0.26% | 41,597 | 31,011,581 |
| 2024-07-04 | 7.71 | 7.82 | 7.53 | 7.55 | -2.08% | 34,445 | 26,271,245 |
| 2024-07-03 | 7.8 | 7.82 | 7.7 | 7.71 | -1.28% | 27,396 | 21,210,830 |
| 2024-07-02 | 7.76 | 7.85 | 7.76 | 7.81 | +0.13% | 28,575 | 22,306,852 |
| 2024-07-01 | 7.72 | 7.84 | 7.63 | 7.8 | +0.52% | 39,178 | 30,243,708 |
| 2024-06-28 | 7.56 | 7.89 | 7.52 | 7.76 | +2.37% | 54,715 | 42,712,390 |
| 2024-06-27 | 7.82 | 7.91 | 7.58 | 7.58 | -3.07% | 56,308 | 43,567,442 |
| 2024-06-26 | 7.65 | 7.82 | 7.51 | 7.82 | +1.43% | 42,406 | 32,504,594 |
| 2024-06-25 | 7.6 | 7.96 | 7.56 | 7.71 | +1.58% | 55,238 | 42,914,939 |
| 2024-06-24 | 7.86 | 7.95 | 7.59 | 7.59 | -4.29% | 62,419 | 48,107,193 |
| 2024-06-21 | 7.8 | 8.02 | 7.68 | 7.93 | +1.02% | 54,228 | 42,556,543 |
| 2024-06-20 | 8.19 | 8.19 | 7.85 | 7.85 | -4.38% | 88,764 | 70,607,398 |
| 2024-06-19 | 8.16 | 8.3 | 8.09 | 8.21 | -0.24% | 80,933 | 66,393,954 |
| 2024-06-18 | 8.08 | 8.31 | 7.99 | 8.23 | +2.36% | 89,610 | 73,140,246 |
| 2024-06-17 | 8.06 | 8.2 | 7.98 | 8.04 | -0.5% | 81,325 | 65,629,361 |
| 2024-06-14 | 8.26 | 8.27 | 7.96 | 8.08 | -2.18% | 88,724 | 71,562,671 |
| 2024-06-13 | 8.41 | 8.45 | 8.2 | 8.26 | -2.13% | 104,770 | 86,938,845 |
| 2024-06-12 | 7.81 | 8.47 | 7.76 | 8.44 | +7.52% | 194,064 | 159,878,603 |
| 2024-06-11 | 7.79 | 7.85 | 7.47 | 7.85 | -0.13% | 89,981 | 69,167,160 |
| 2024-06-07 | 7.98 | 8.12 | 7.81 | 7.86 | -0.63% | 120,360 | 95,721,205 |
| 2024-06-06 | 8.44 | 8.49 | 7.75 | 7.91 | -6.5% | 253,862 | 203,693,217 |
| 2024-06-05 | 8.58 | 8.72 | 8.45 | 8.46 | -1.4% | 160,338 | 137,593,093 |
| 2024-06-04 | 8.77 | 8.77 | 8.23 | 8.58 | -4.98% | 252,288 | 216,039,361 |
| 2024-06-03 | 8.85 | 9.25 | 8.71 | 9.03 | +3.2% | 543,032 | 485,945,644 |
| 2024-05-31 | 8.09 | 8.75 | 8 | 8.75 | +10.06% | 383,498 | 331,930,676 |
| 2024-05-30 | 7.88 | 8.05 | 7.77 | 7.95 | +0.38% | 43,065 | 34,206,691 |
| 2024-05-29 | 8.08 | 8.23 | 7.79 | 7.92 | +0.13% | 40,256 | 32,143,589 |
| 2024-05-28 | 7.9 | 8.08 | 7.78 | 7.91 | +0.64% | 30,796 | 24,503,690 |
| 2024-05-27 | 7.87 | 7.9 | 7.73 | 7.86 | -0.13% | 24,958 | 19,454,389 |
| 2024-05-24 | 7.97 | 8.02 | 7.85 | 7.87 | -1.5% | 36,043 | 28,512,381 |
| 2024-05-23 | 8.05 | 8.11 | 7.96 | 7.99 | -1.11% | 30,013 | 24,068,121 |
| 2024-05-22 | 8.09 | 8.13 | 8.02 | 8.08 | -0.62% | 31,194 | 25,162,442 |
| 2024-05-21 | 8.27 | 8.3 | 8.08 | 8.13 | -2.17% | 32,447 | 26,428,162 |
| 2024-05-20 | 8.17 | 8.35 | 8.16 | 8.31 | +1.71% | 46,488 | 38,477,831 |
| 2024-05-17 | 8.02 | 8.18 | 8.02 | 8.17 | +1.49% | 30,098 | 24,441,972 |
| 2024-05-16 | 8.08 | 8.11 | 8.02 | 8.05 | +0.5% | 27,073 | 21,847,724 |
| 2024-05-15 | 8.1 | 8.15 | 7.99 | 8.01 | -1.35% | 34,535 | 27,811,731 |
| 2024-05-14 | 8.11 | 8.22 | 8.1 | 8.12 | 0% | 24,604 | 20,026,375 |
| 2024-05-13 | 8.25 | 8.25 | 8.06 | 8.12 | -1.93% | 44,431 | 36,193,300 |
| 2024-05-10 | 8.39 | 8.45 | 8.26 | 8.28 | -1.31% | 45,979 | 38,324,136 |
| 2024-05-09 | 8.2 | 8.4 | 8.17 | 8.39 | +2.32% | 52,053 | 43,332,699 |
| 2024-05-08 | 8.36 | 8.4 | 8.18 | 8.2 | -2.15% | 51,249 | 42,408,519 |
| 2024-05-07 | 8.2 | 8.39 | 8.13 | 8.38 | +2.44% | 76,408 | 63,614,924 |
| 2024-05-06 | 8.06 | 8.18 | 8.06 | 8.18 | +1.49% | 48,320 | 39,349,863 |
| 2024-04-30 | 7.99 | 8.22 | 7.96 | 8.06 | +0.88% | 58,127 | 46,963,213 |
| 2024-04-29 | 7.99 | 8.03 | 7.94 | 7.99 | 0% | 50,079 | 39,963,730 |
| 2024-04-26 | 7.82 | 8.02 | 7.75 | 7.99 | +1.91% | 44,074 | 35,063,066 |
| 2024-04-25 | 8.08 | 8.08 | 7.83 | 7.84 | -2.61% | 54,741 | 43,348,155 |
| 2024-04-24 | 7.84 | 8.05 | 7.82 | 8.05 | +2.81% | 66,161 | 52,637,737 |
| 2024-04-23 | 7.67 | 7.94 | 7.65 | 7.83 | +1.69% | 52,766 | 41,120,761 |
| 2024-04-22 | 7.68 | 7.85 | 7.5 | 7.7 | +0.26% | 51,343 | 39,652,280 |
| 2024-04-19 | 7.65 | 7.76 | 7.53 | 7.68 | -0.39% | 48,654 | 37,313,510 |
| 2024-04-18 | 7.4 | 8.06 | 7.39 | 7.71 | +3.91% | 103,008 | 79,953,345 |
| 2024-04-17 | 7.13 | 7.43 | 7.12 | 7.42 | +5.1% | 59,379 | 43,282,588 |
| 2024-04-16 | 7.58 | 7.58 | 7.02 | 7.06 | -7.35% | 82,931 | 59,550,859 |
| 2024-04-15 | 7.74 | 7.8 | 7.38 | 7.62 | -0.65% | 61,242 | 46,433,490 |
| 2024-04-12 | 7.77 | 7.83 | 7.66 | 7.67 | -1.16% | 33,911 | 26,219,432 |
| 2024-04-11 | 7.8 | 7.88 | 7.7 | 7.76 | -0.64% | 36,055 | 28,092,680 |
| 2024-04-10 | 8.06 | 8.06 | 7.7 | 7.81 | -2.98% | 62,036 | 48,670,768 |
| 2024-04-09 | 8.03 | 8.1 | 7.92 | 8.05 | +1.26% | 50,267 | 40,351,803 |
| 2024-04-08 | 8.5 | 8.5 | 7.93 | 7.95 | -6.47% | 116,663 | 94,832,177 |
| 2024-04-03 | 8.66 | 8.66 | 8.47 | 8.5 | -1.62% | 41,913 | 35,710,789 |
| 2024-04-02 | 8.6 | 8.73 | 8.52 | 8.64 | +0.7% | 66,675 | 57,528,133 |
| 2024-04-01 | 8.35 | 8.58 | 8.35 | 8.58 | +2.02% | 56,482 | 48,018,476 |
| 2024-03-29 | 8.22 | 8.42 | 8.21 | 8.41 | +2.44% | 59,399 | 49,342,212 |
| 2024-03-28 | 7.88 | 8.26 | 7.87 | 8.21 | +4.19% | 63,595 | 51,734,332 |
| 2024-03-27 | 8.25 | 8.27 | 7.85 | 7.88 | -5.06% | 67,799 | 54,703,657 |
| 2024-03-26 | 8.31 | 8.38 | 8.14 | 8.3 | -0.6% | 65,350 | 54,074,922 |
| 2024-03-25 | 8.53 | 8.57 | 8.33 | 8.35 | -2.11% | 57,284 | 48,508,669 |
| 2024-03-22 | 8.7 | 8.73 | 8.46 | 8.53 | -2.18% | 56,366 | 48,184,548 |
| 2024-03-21 | 8.6 | 8.78 | 8.55 | 8.72 | +0.93% | 66,861 | 57,992,988 |
| 2024-03-20 | 8.63 | 8.66 | 8.57 | 8.64 | +0.12% | 52,280 | 45,034,794 |
| 2024-03-19 | 8.6 | 8.7 | 8.54 | 8.63 | +0.23% | 56,119 | 48,426,083 |
| 2024-03-18 | 8.47 | 8.61 | 8.45 | 8.61 | +1.89% | 62,136 | 52,937,044 |
| 2024-03-15 | 8.28 | 8.45 | 8.25 | 8.45 | +1.81% | 53,903 | 45,134,174 |
| 2024-03-14 | 8.4 | 8.48 | 8.21 | 8.3 | -1.78% | 52,815 | 44,059,478 |
| 2024-03-13 | 8.4 | 8.52 | 8.3 | 8.45 | +0.6% | 67,772 | 57,069,284 |
| 2024-03-12 | 8.22 | 8.41 | 8.22 | 8.4 | +1.94% | 67,929 | 56,583,192 |
| 2024-03-11 | 8.17 | 8.24 | 8.1 | 8.24 | +0.98% | 47,017 | 38,511,387 |
| 2024-03-08 | 8.14 | 8.2 | 8.01 | 8.16 | +0.49% | 42,511 | 34,380,407 |
| 2024-03-07 | 8.22 | 8.35 | 8.1 | 8.12 | -0.37% | 56,935 | 46,851,039 |
| 2024-03-06 | 8.06 | 8.22 | 8.04 | 8.15 | +0.12% | 49,051 | 39,915,344 |
| 2024-03-05 | 8.1 | 8.32 | 8.06 | 8.14 | -0.37% | 67,238 | 55,179,021 |
| 2024-03-04 | 8.2 | 8.22 | 8 | 8.17 | -0.12% | 47,265 | 38,336,739 |
| 2024-03-01 | 8.16 | 8.26 | 8.06 | 8.18 | +0.62% | 58,974 | 48,066,620 |
| 2024-02-29 | 7.78 | 8.13 | 7.71 | 8.13 | +4.23% | 79,146 | 63,231,327 |
| 2024-02-28 | 8.34 | 8.48 | 7.79 | 7.8 | -6.47% | 125,511 | 102,152,968 |
| 2024-02-27 | 8.24 | 8.34 | 8.08 | 8.34 | +2.71% | 81,851 | 67,370,339 |
| 2024-02-26 | 7.96 | 8.37 | 7.92 | 8.12 | +1.75% | 105,360 | 86,032,921 |
| 2024-02-23 | 7.7 | 8 | 7.62 | 7.98 | +4.18% | 92,462 | 72,323,565 |
| 2024-02-22 | 7.52 | 7.75 | 7.52 | 7.66 | +1.19% | 49,275 | 37,701,630 |
| 2024-02-21 | 7.42 | 7.8 | 7.42 | 7.57 | +0.8% | 69,661 | 53,188,674 |
| 2024-02-20 | 7.41 | 7.56 | 7.25 | 7.51 | +1.35% | 75,026 | 55,733,686 |
| 2024-02-19 | 7.35 | 7.48 | 7.21 | 7.41 | +1.79% | 79,664 | 58,674,981 |
| 2024-02-08 | 6.84 | 7.31 | 6.81 | 7.28 | +6.59% | 109,593 | 78,127,662 |
| 2024-02-07 | 6.99 | 7.18 | 6.67 | 6.83 | -2.43% | 116,727 | 81,053,009 |
| 2024-02-06 | 6.3 | 7.19 | 6.19 | 7 | +4.01% | 110,734 | 73,438,980 |
| 2024-02-05 | 7.47 | 7.47 | 6.72 | 6.73 | -9.91% | 143,620 | 98,262,618 |
| 2024-02-02 | 7.95 | 8.09 | 7.18 | 7.47 | -6.27% | 111,891 | 85,072,490 |
| 2024-02-01 | 8.08 | 8.2 | 7.89 | 7.97 | -3.39% | 79,064 | 63,489,144 |
| 2024-01-31 | 8.79 | 8.79 | 7.99 | 8.25 | -7.09% | 188,697 | 155,535,748 |
| 2024-01-30 | 9.13 | 9.4 | 8.83 | 8.88 | -2.84% | 80,599 | 73,375,198 |
| 2024-01-29 | 9.34 | 9.39 | 9.08 | 9.14 | -2.14% | 73,371 | 67,637,268 |
| 2024-01-26 | 9.08 | 9.53 | 9.06 | 9.34 | +2.19% | 152,741 | 142,623,563 |
| 2024-01-25 | 8.48 | 9.31 | 8.42 | 9.14 | +8.04% | 199,855 | 181,260,642 |
| 2024-01-24 | 8.3 | 8.53 | 8.15 | 8.46 | +2.05% | 74,526 | 62,155,119 |
| 2024-01-23 | 8.2 | 8.33 | 8.07 | 8.29 | +0.61% | 52,601 | 43,216,812 |
| 2024-01-22 | 8.83 | 8.83 | 8.15 | 8.24 | -6.47% | 80,653 | 68,483,173 |
| 2024-01-19 | 8.91 | 8.99 | 8.78 | 8.81 | -1.78% | 53,386 | 47,245,185 |
| 2024-01-18 | 9.21 | 9.21 | 8.71 | 8.97 | -2.82% | 114,357 | 101,890,426 |
| 2024-01-17 | 9.38 | 9.43 | 9.2 | 9.23 | -2.02% | 60,635 | 56,556,006 |
| 2024-01-16 | 9.76 | 9.77 | 9.25 | 9.42 | -3.88% | 142,161 | 134,093,595 |
| 2024-01-15 | 9.84 | 9.89 | 9.67 | 9.8 | -1.11% | 69,080 | 67,488,729 |
| 2024-01-12 | 9.89 | 10.04 | 9.84 | 9.91 | -0.4% | 80,163 | 79,577,303 |
| 2024-01-11 | 9.82 | 10.11 | 9.74 | 9.95 | +1.63% | 112,846 | 111,979,488 |
| 2024-01-10 | 9.96 | 9.97 | 9.5 | 9.79 | -1.81% | 112,069 | 108,978,439 |
| 2024-01-09 | 10.18 | 10.28 | 9.8 | 9.97 | -1.97% | 134,182 | 134,688,851 |
| 2024-01-08 | 10.43 | 10.54 | 10.14 | 10.17 | -3.42% | 127,536 | 131,086,499 |
| 2024-01-05 | 10.72 | 10.93 | 10.45 | 10.53 | -1.86% | 166,103 | 176,261,352 |
| 2024-01-04 | 10.53 | 11.23 | 10.53 | 10.73 | +1.61% | 306,633 | 333,006,311 |
| 2024-01-03 | 10.97 | 11 | 10.49 | 10.56 | -1.58% | 310,706 | 331,526,325 |
| 2024-01-02 | 9.75 | 10.73 | 9.75 | 10.73 | +10.05% | 185,817 | 194,613,123 |
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：