股票概览
7.8
-2.5%
-0.2
8
开盘价
8.04
最高价
7.8
最低价
121,390
成交量
数据更新至: 2024-12-31
技术指标
7.88
MA5 (5日均线)
7.93
MA10 (10日均线)
8.13
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 | 8 | 8.04 | 7.8 | 7.8 | -2.5% | 121,390 | 95,969,558 |
| 2024-12-30 | 7.86 | 8.01 | 7.86 | 8 | +0.88% | 94,191 | 74,816,792 |
| 2024-12-27 | 7.86 | 7.96 | 7.82 | 7.93 | +1.02% | 86,603 | 68,493,845 |
| 2024-12-26 | 7.79 | 7.88 | 7.79 | 7.85 | +0.38% | 63,490 | 49,860,745 |
| 2024-12-25 | 7.99 | 8.01 | 7.79 | 7.82 | -2.13% | 93,424 | 73,315,916 |
| 2024-12-24 | 7.88 | 8.05 | 7.88 | 7.99 | +1.4% | 97,727 | 78,122,861 |
| 2024-12-23 | 7.97 | 8 | 7.86 | 7.88 | -1.01% | 107,843 | 85,289,358 |
| 2024-12-20 | 8.06 | 8.08 | 7.94 | 7.96 | -0.75% | 120,514 | 96,074,440 |
| 2024-12-19 | 7.95 | 8.04 | 7.9 | 8.02 | 0% | 77,624 | 61,898,359 |
| 2024-12-18 | 8 | 8.07 | 7.97 | 8.02 | +0.75% | 88,971 | 71,469,065 |
| 2024-12-17 | 8 | 8.09 | 7.93 | 7.96 | -1% | 124,901 | 99,927,211 |
| 2024-12-16 | 8.15 | 8.23 | 7.99 | 8.04 | -1.23% | 172,018 | 139,133,477 |
| 2024-12-13 | 8.45 | 8.45 | 8.13 | 8.14 | -4.01% | 321,770 | 265,203,874 |
| 2024-12-12 | 8.52 | 8.54 | 8.39 | 8.48 | 0% | 141,852 | 119,993,549 |
| 2024-12-11 | 8.47 | 8.54 | 8.43 | 8.48 | 0% | 104,459 | 88,746,540 |
| 2024-12-10 | 8.63 | 8.65 | 8.46 | 8.48 | +0.95% | 162,133 | 138,585,009 |
| 2024-12-09 | 8.46 | 8.54 | 8.37 | 8.4 | -0.83% | 123,991 | 104,699,846 |
| 2024-12-06 | 8.43 | 8.52 | 8.31 | 8.47 | +0.47% | 141,177 | 118,842,754 |
| 2024-12-05 | 8.36 | 8.48 | 8.36 | 8.43 | -0.24% | 90,257 | 76,164,335 |
| 2024-12-04 | 8.63 | 8.65 | 8.42 | 8.45 | -2.09% | 114,753 | 97,641,390 |
| 2024-12-03 | 8.61 | 8.68 | 8.54 | 8.63 | +0.23% | 132,342 | 113,895,341 |
| 2024-12-02 | 8.56 | 8.64 | 8.46 | 8.61 | +0.58% | 156,783 | 134,523,717 |
| 2024-11-29 | 8.42 | 8.65 | 8.38 | 8.56 | +1.54% | 182,975 | 156,654,561 |
| 2024-11-28 | 8.33 | 8.52 | 8.33 | 8.43 | +0.6% | 151,530 | 128,016,750 |
| 2024-11-27 | 8.17 | 8.39 | 8.07 | 8.38 | +2.32% | 137,298 | 112,581,206 |
| 2024-11-26 | 8.41 | 8.42 | 8.18 | 8.19 | -2.62% | 157,368 | 129,794,120 |
| 2024-11-25 | 8.41 | 8.5 | 8.3 | 8.41 | +0.48% | 139,775 | 117,213,592 |
| 2024-11-22 | 8.64 | 8.66 | 8.36 | 8.37 | -3.46% | 178,288 | 152,149,257 |
| 2024-11-21 | 8.72 | 8.75 | 8.57 | 8.67 | -0.91% | 166,425 | 143,917,018 |
| 2024-11-20 | 8.76 | 8.78 | 8.6 | 8.75 | -0.11% | 230,293 | 200,349,702 |
| 2024-11-19 | 8.31 | 8.78 | 8.3 | 8.76 | +4.41% | 284,020 | 243,250,672 |
| 2024-11-18 | 8.43 | 8.59 | 8.31 | 8.39 | +0.72% | 238,734 | 201,560,689 |
| 2024-11-15 | 8.51 | 8.58 | 8.3 | 8.33 | -2.57% | 227,209 | 191,309,372 |
| 2024-11-14 | 8.9 | 8.9 | 8.55 | 8.55 | -3.5% | 302,381 | 263,070,192 |
| 2024-11-13 | 8.73 | 9.04 | 8.61 | 8.86 | +2.31% | 414,381 | 364,802,423 |
| 2024-11-12 | 8.72 | 9.1 | 8.56 | 8.66 | +0.81% | 506,138 | 446,308,736 |
| 2024-11-11 | 8.34 | 8.6 | 8.31 | 8.59 | +2.63% | 354,194 | 300,724,909 |
| 2024-11-08 | 8.47 | 8.6 | 8.29 | 8.37 | -0.12% | 313,131 | 263,818,794 |
| 2024-11-07 | 8.25 | 8.38 | 8.22 | 8.38 | +0.48% | 323,045 | 268,672,536 |
| 2024-11-06 | 8.5 | 8.6 | 8.28 | 8.34 | -1.3% | 340,989 | 287,659,324 |
| 2024-11-05 | 8.38 | 8.51 | 8.29 | 8.45 | +1.2% | 313,911 | 264,247,269 |
| 2024-11-04 | 8.25 | 8.42 | 8.21 | 8.35 | +1.33% | 182,997 | 152,213,156 |
| 2024-11-01 | 8.39 | 8.54 | 8.2 | 8.24 | -2.14% | 310,679 | 258,651,669 |
| 2024-10-31 | 8.23 | 8.43 | 8.11 | 8.42 | +2.43% | 372,201 | 309,309,827 |
| 2024-10-30 | 8.06 | 8.43 | 8.01 | 8.22 | +3.01% | 470,626 | 388,222,155 |
| 2024-10-29 | 8.16 | 8.24 | 7.95 | 7.98 | -2.21% | 270,367 | 217,897,648 |
| 2024-10-28 | 8.3 | 8.34 | 8.01 | 8.16 | -0.73% | 335,043 | 272,288,459 |
| 2024-10-25 | 7.75 | 8.22 | 7.74 | 8.22 | +6.06% | 498,429 | 401,906,942 |
| 2024-10-24 | 7.9 | 7.9 | 7.71 | 7.75 | -2.52% | 238,532 | 185,223,558 |
| 2024-10-23 | 7.66 | 8.14 | 7.6 | 7.95 | +3.92% | 542,964 | 427,333,239 |
| 2024-10-22 | 7.39 | 7.66 | 7.32 | 7.65 | +3.8% | 339,660 | 254,763,109 |
| 2024-10-21 | 7.46 | 7.53 | 7.35 | 7.37 | -1.07% | 338,018 | 250,923,031 |
| 2024-10-18 | 7.22 | 7.59 | 7.14 | 7.45 | +3.19% | 373,854 | 275,206,695 |
| 2024-10-17 | 7.57 | 7.57 | 7.22 | 7.22 | -3.73% | 306,259 | 225,112,534 |
| 2024-10-16 | 7.48 | 7.61 | 7.42 | 7.5 | -1.06% | 265,205 | 198,849,652 |
| 2024-10-15 | 7.82 | 7.83 | 7.58 | 7.58 | -3.32% | 237,468 | 182,915,020 |
| 2024-10-14 | 7.86 | 7.88 | 7.59 | 7.84 | +1.03% | 236,283 | 183,157,260 |
| 2024-10-11 | 8.1 | 8.11 | 7.65 | 7.76 | -4.32% | 230,745 | 181,484,904 |
| 2024-10-10 | 8.18 | 8.48 | 8.03 | 8.11 | -1.34% | 278,391 | 228,383,491 |
| 2024-10-09 | 8.8 | 8.8 | 8.17 | 8.22 | -8.87% | 435,731 | 369,471,903 |
| 2024-10-08 | 9.55 | 9.56 | 8.71 | 9.02 | +3.8% | 585,955 | 536,274,034 |
| 2024-09-30 | 8.52 | 8.79 | 8.37 | 8.69 | +8.22% | 495,079 | 426,093,636 |
| 2024-09-27 | 7.88 | 8.03 | 7.62 | 8.03 | +7.64% | 245,756 | 193,061,916 |
| 2024-09-26 | 7.16 | 7.46 | 7.13 | 7.46 | +4.19% | 198,668 | 145,260,902 |
| 2024-09-25 | 7.26 | 7.39 | 7.14 | 7.16 | -0.56% | 198,752 | 144,563,817 |
| 2024-09-24 | 7.02 | 7.22 | 7 | 7.2 | +3.9% | 190,878 | 136,321,467 |
| 2024-09-23 | 7 | 7.07 | 6.92 | 6.93 | -1.42% | 83,431 | 58,221,352 |
| 2024-09-20 | 7.14 | 7.14 | 7.01 | 7.03 | -1.54% | 75,047 | 52,840,056 |
| 2024-09-19 | 7 | 7.24 | 6.98 | 7.14 | +2.59% | 100,477 | 71,512,279 |
| 2024-09-18 | 7.07 | 7.08 | 6.85 | 6.96 | -1.56% | 75,993 | 52,793,713 |
| 2024-09-13 | 7.25 | 7.27 | 7.06 | 7.07 | -2.48% | 102,013 | 72,677,486 |
| 2024-09-12 | 7.22 | 7.35 | 7.19 | 7.25 | +0.97% | 112,614 | 81,871,000 |
| 2024-09-11 | 7.03 | 7.27 | 7 | 7.18 | +1.99% | 145,011 | 104,114,629 |
| 2024-09-10 | 7.02 | 7.06 | 6.93 | 7.04 | +0.28% | 79,664 | 55,668,513 |
| 2024-09-09 | 7.06 | 7.12 | 6.98 | 7.02 | -0.14% | 107,749 | 75,786,534 |
| 2024-09-06 | 7.19 | 7.21 | 7.02 | 7.03 | -2.23% | 66,135 | 46,818,978 |
| 2024-09-05 | 7.16 | 7.27 | 7.12 | 7.19 | +0.56% | 112,175 | 80,507,798 |
| 2024-09-04 | 7.08 | 7.19 | 7.05 | 7.15 | +0.56% | 113,544 | 81,137,158 |
| 2024-09-03 | 6.93 | 7.15 | 6.92 | 7.11 | +2.16% | 122,750 | 87,059,992 |
| 2024-09-02 | 7.01 | 7.08 | 6.96 | 6.96 | -0.71% | 117,483 | 82,233,597 |
| 2024-08-30 | 6.97 | 7.12 | 6.91 | 7.01 | +0.57% | 137,939 | 97,195,678 |
| 2024-08-29 | 6.73 | 6.99 | 6.72 | 6.97 | +3.57% | 154,143 | 106,319,940 |
| 2024-08-28 | 6.66 | 6.76 | 6.65 | 6.73 | +0.75% | 89,162 | 59,910,540 |
| 2024-08-27 | 6.73 | 6.75 | 6.63 | 6.68 | -0.74% | 101,012 | 67,507,154 |
| 2024-08-26 | 6.56 | 6.76 | 6.56 | 6.73 | +2.59% | 121,847 | 81,644,051 |
| 2024-08-23 | 6.64 | 6.7 | 6.54 | 6.56 | -1.2% | 100,027 | 65,971,545 |
| 2024-08-22 | 6.75 | 6.75 | 6.62 | 6.64 | -1.19% | 129,022 | 85,946,287 |
| 2024-08-21 | 6.52 | 6.75 | 6.47 | 6.72 | +2.6% | 174,273 | 115,993,171 |
| 2024-08-20 | 6.75 | 6.8 | 6.53 | 6.55 | -2.82% | 138,613 | 91,806,112 |
| 2024-08-19 | 6.79 | 6.88 | 6.72 | 6.74 | -0.74% | 77,651 | 52,669,260 |
| 2024-08-16 | 6.95 | 6.95 | 6.78 | 6.79 | -1.88% | 105,376 | 72,050,622 |
| 2024-08-15 | 6.83 | 7.01 | 6.77 | 6.92 | +0.87% | 139,980 | 96,733,276 |
| 2024-08-14 | 6.98 | 7.04 | 6.86 | 6.86 | -2.14% | 99,271 | 68,485,418 |
| 2024-08-13 | 6.96 | 7.04 | 6.9 | 7.01 | +0.72% | 69,816 | 48,695,281 |
| 2024-08-12 | 6.99 | 7.02 | 6.95 | 6.96 | -0.85% | 62,172 | 43,400,645 |
| 2024-08-09 | 7.11 | 7.12 | 6.99 | 7.02 | -0.71% | 82,004 | 57,841,330 |
| 2024-08-08 | 7.03 | 7.11 | 6.97 | 7.07 | +0.14% | 86,387 | 60,792,383 |
| 2024-08-07 | 7.12 | 7.14 | 7.01 | 7.06 | -1.12% | 102,527 | 72,284,269 |
| 2024-08-06 | 6.98 | 7.15 | 6.98 | 7.14 | +3.33% | 144,707 | 102,433,371 |
| 2024-08-05 | 7 | 7.15 | 6.91 | 6.91 | -1.43% | 149,032 | 104,605,942 |
| 2024-08-02 | 7.07 | 7.16 | 7 | 7.01 | -1.27% | 139,179 | 98,547,478 |
| 2024-08-01 | 7.18 | 7.28 | 7.06 | 7.1 | -1.25% | 136,443 | 97,634,089 |
| 2024-07-31 | 6.81 | 7.22 | 6.78 | 7.19 | +5.27% | 238,045 | 167,384,772 |
| 2024-07-30 | 6.85 | 6.88 | 6.8 | 6.83 | -0.73% | 95,957 | 65,604,460 |
| 2024-07-29 | 7 | 7.04 | 6.85 | 6.88 | -1.71% | 131,883 | 91,084,840 |
| 2024-07-26 | 6.93 | 7.04 | 6.91 | 7 | +0.86% | 135,871 | 95,109,490 |
| 2024-07-25 | 6.9 | 7.02 | 6.86 | 6.94 | +0.29% | 137,834 | 95,910,494 |
| 2024-07-24 | 6.95 | 7.06 | 6.91 | 6.92 | -0.43% | 168,853 | 118,012,022 |
| 2024-07-23 | 7.37 | 7.4 | 6.95 | 6.95 | -5.7% | 257,702 | 183,433,533 |
| 2024-07-22 | 7.38 | 7.46 | 7.32 | 7.37 | -0.54% | 111,100 | 82,205,562 |
| 2024-07-19 | 7.49 | 7.55 | 7.38 | 7.41 | -0.94% | 130,710 | 97,300,304 |
| 2024-07-18 | 7.58 | 7.63 | 7.45 | 7.48 | -2.35% | 134,306 | 100,743,074 |
| 2024-07-17 | 7.74 | 7.78 | 7.55 | 7.66 | -1.79% | 170,458 | 129,899,639 |
| 2024-07-16 | 7.91 | 7.98 | 7.63 | 7.8 | -1.89% | 203,459 | 158,388,123 |
| 2024-07-15 | 7.89 | 7.99 | 7.83 | 7.95 | -0.5% | 128,130 | 101,323,355 |
| 2024-07-12 | 7.95 | 8.07 | 7.94 | 7.99 | -0.75% | 100,826 | 80,549,533 |
| 2024-07-11 | 7.89 | 8.05 | 7.79 | 8.05 | +4.55% | 259,954 | 206,430,191 |
| 2024-07-10 | 7.67 | 7.94 | 7.61 | 7.7 | -0.65% | 173,990 | 135,117,247 |
| 2024-07-09 | 7.59 | 7.79 | 7.42 | 7.75 | +0.65% | 218,687 | 166,850,255 |
| 2024-07-08 | 7.71 | 7.79 | 7.35 | 7.7 | -0.77% | 374,286 | 283,387,851 |
| 2024-07-05 | 7.8 | 7.91 | 7.68 | 7.76 | -4.9% | 182,034 | 141,153,927 |
| 2024-07-04 | 8.35 | 8.42 | 8.13 | 8.16 | -3.2% | 162,806 | 134,659,859 |
| 2024-07-03 | 8.5 | 8.54 | 8.39 | 8.43 | +0.36% | 129,179 | 109,391,566 |
| 2024-07-02 | 8.53 | 8.55 | 8.38 | 8.4 | -1.75% | 137,759 | 116,485,249 |
| 2024-07-01 | 8.43 | 8.62 | 8.37 | 8.55 | +1.42% | 114,160 | 97,111,761 |
| 2024-06-28 | 8.31 | 8.56 | 8.31 | 8.43 | +0.84% | 107,638 | 91,182,396 |
| 2024-06-27 | 8.37 | 8.45 | 8.3 | 8.36 | -0.71% | 119,075 | 99,567,355 |
| 2024-06-26 | 8.16 | 8.44 | 8.12 | 8.42 | +2.81% | 187,748 | 155,631,060 |
| 2024-06-25 | 8.3 | 8.39 | 8.15 | 8.19 | -1.33% | 188,830 | 155,096,120 |
| 2024-06-24 | 8.46 | 8.5 | 8.28 | 8.3 | -3.04% | 165,968 | 138,721,662 |
| 2024-06-21 | 8.65 | 8.82 | 8.55 | 8.56 | -2.28% | 172,822 | 149,199,235 |
| 2024-06-20 | 8.68 | 8.89 | 8.57 | 8.76 | +0.81% | 195,168 | 170,783,361 |
| 2024-06-19 | 8.88 | 8.89 | 8.69 | 8.69 | -2.47% | 150,714 | 132,080,577 |
| 2024-06-18 | 8.96 | 9.01 | 8.87 | 8.91 | -0.56% | 122,684 | 109,606,228 |
| 2024-06-17 | 9.1 | 9.25 | 8.94 | 8.96 | -3.03% | 248,328 | 224,952,862 |
| 2024-06-14 | 9.2 | 9.32 | 8.99 | 9.24 | -0.22% | 193,349 | 177,385,379 |
| 2024-06-13 | 9.4 | 9.4 | 9.21 | 9.26 | -1.28% | 112,964 | 104,605,454 |
| 2024-06-12 | 9.35 | 9.42 | 9.32 | 9.38 | +0.11% | 79,768 | 74,731,601 |
| 2024-06-11 | 9.3 | 9.42 | 9.16 | 9.37 | +0.54% | 102,938 | 95,620,623 |
| 2024-06-07 | 9.32 | 9.43 | 9.25 | 9.32 | +0.22% | 96,247 | 89,800,071 |
| 2024-06-06 | 9.53 | 9.57 | 9.28 | 9.3 | -1.27% | 125,014 | 117,181,955 |
| 2024-06-05 | 9.58 | 9.61 | 9.41 | 9.42 | -1.57% | 81,470 | 77,505,047 |
| 2024-06-04 | 9.45 | 9.6 | 9.43 | 9.57 | +1.16% | 112,548 | 107,444,370 |
| 2024-06-03 | 9.63 | 9.65 | 9.4 | 9.46 | -2.07% | 159,984 | 151,950,746 |
| 2024-05-31 | 9.84 | 9.92 | 9.62 | 9.66 | -1.73% | 241,977 | 236,159,803 |
| 2024-05-30 | 9.77 | 9.88 | 9.7 | 9.83 | +0.61% | 81,232 | 79,676,037 |
| 2024-05-29 | 9.75 | 9.92 | 9.73 | 9.77 | -0.1% | 83,341 | 81,789,403 |
| 2024-05-28 | 9.75 | 9.92 | 9.63 | 9.78 | +0.51% | 130,396 | 127,753,351 |
| 2024-05-27 | 9.69 | 9.74 | 9.52 | 9.73 | +0.62% | 98,410 | 94,846,820 |
| 2024-05-24 | 9.7 | 9.82 | 9.64 | 9.67 | -0.62% | 89,696 | 87,010,575 |
| 2024-05-23 | 10 | 10.05 | 9.69 | 9.73 | -2.6% | 173,382 | 169,560,975 |
| 2024-05-22 | 9.91 | 10.04 | 9.9 | 9.99 | +0.91% | 149,981 | 149,822,042 |
| 2024-05-21 | 9.91 | 9.94 | 9.84 | 9.9 | -0.1% | 75,540 | 74,641,616 |
| 2024-05-20 | 9.9 | 9.94 | 9.8 | 9.91 | +0.2% | 108,264 | 106,971,296 |
| 2024-05-17 | 9.78 | 9.9 | 9.75 | 9.89 | +0.82% | 107,413 | 105,602,444 |
| 2024-05-16 | 9.96 | 9.96 | 9.77 | 9.81 | -0.81% | 104,757 | 103,173,664 |
| 2024-05-15 | 10 | 10.02 | 9.88 | 9.89 | -1.3% | 95,914 | 95,258,234 |
| 2024-05-14 | 10.05 | 10.12 | 9.97 | 10.02 | -0.3% | 103,797 | 104,171,592 |
| 2024-05-13 | 10.08 | 10.1 | 9.95 | 10.05 | -1.08% | 98,757 | 99,049,116 |
| 2024-05-10 | 10.21 | 10.25 | 10.07 | 10.16 | -0.49% | 97,141 | 98,455,573 |
| 2024-05-09 | 10.09 | 10.25 | 10.06 | 10.21 | +2.2% | 126,688 | 129,202,321 |
| 2024-05-08 | 10.15 | 10.16 | 9.96 | 9.99 | -1.77% | 107,744 | 108,085,671 |
| 2024-05-07 | 10.36 | 10.36 | 10.14 | 10.17 | -1.36% | 145,278 | 148,360,143 |
| 2024-05-06 | 10.25 | 10.39 | 10.23 | 10.31 | +1.78% | 173,926 | 179,415,163 |
| 2024-04-30 | 10.15 | 10.22 | 10.08 | 10.13 | -0.2% | 118,635 | 120,416,498 |
| 2024-04-29 | 10.09 | 10.4 | 10.06 | 10.15 | +3.89% | 328,636 | 334,669,399 |
| 2024-04-26 | 9.6 | 9.8 | 9.58 | 9.77 | +0.72% | 149,089 | 144,962,589 |
| 2024-04-25 | 9.47 | 9.74 | 9.42 | 9.7 | +2.11% | 143,301 | 137,833,890 |
| 2024-04-24 | 9.68 | 9.73 | 9.35 | 9.5 | -2.46% | 227,474 | 215,579,819 |
| 2024-04-23 | 9.82 | 9.92 | 9.65 | 9.74 | -1.62% | 155,872 | 152,071,999 |
| 2024-04-22 | 9.96 | 10.06 | 9.85 | 9.9 | -1% | 133,578 | 132,648,984 |
| 2024-04-19 | 10.11 | 10.23 | 9.98 | 10 | -1.67% | 115,382 | 116,177,601 |
| 2024-04-18 | 10.09 | 10.29 | 9.94 | 10.17 | +0.3% | 164,844 | 167,348,860 |
| 2024-04-17 | 10.04 | 10.2 | 9.96 | 10.14 | +1.81% | 183,182 | 184,954,576 |
| 2024-04-16 | 10.21 | 10.35 | 9.96 | 9.96 | -3.21% | 145,983 | 147,601,310 |
| 2024-04-15 | 10.2 | 10.41 | 10.13 | 10.29 | +0.29% | 127,684 | 131,390,413 |
| 2024-04-12 | 10.45 | 10.49 | 10.2 | 10.26 | -1.91% | 122,557 | 126,335,154 |
| 2024-04-11 | 10.4 | 10.55 | 10.27 | 10.46 | +0.58% | 101,186 | 105,651,683 |
| 2024-04-10 | 10.56 | 10.57 | 10.3 | 10.4 | -2.53% | 161,407 | 167,932,132 |
| 2024-04-09 | 10.5 | 10.77 | 10.48 | 10.67 | +1.23% | 139,601 | 148,667,643 |
| 2024-04-08 | 10.63 | 10.83 | 10.51 | 10.54 | -1.13% | 141,026 | 150,392,186 |
| 2024-04-03 | 10.52 | 10.71 | 10.42 | 10.66 | +1.04% | 167,279 | 176,463,864 |
| 2024-04-02 | 10.66 | 10.81 | 10.52 | 10.55 | -1.49% | 168,353 | 178,381,611 |
| 2024-04-01 | 10.55 | 10.87 | 10.55 | 10.71 | +1.71% | 242,516 | 260,167,957 |
| 2024-03-29 | 10.31 | 10.56 | 10.31 | 10.53 | +2.03% | 141,692 | 148,141,601 |
| 2024-03-28 | 10.32 | 10.51 | 10.23 | 10.32 | -0.1% | 164,168 | 170,070,709 |
| 2024-03-27 | 10.48 | 10.71 | 10.32 | 10.33 | -1.34% | 194,850 | 205,175,768 |
| 2024-03-26 | 10.52 | 10.56 | 10.22 | 10.47 | -0.85% | 217,513 | 225,980,801 |
| 2024-03-25 | 10.77 | 10.78 | 10.55 | 10.56 | -1.77% | 121,695 | 129,463,558 |
| 2024-03-22 | 10.96 | 11.04 | 10.68 | 10.75 | -2.09% | 174,242 | 188,084,681 |
| 2024-03-21 | 11.2 | 11.24 | 10.95 | 10.98 | -1.88% | 158,523 | 174,836,999 |
| 2024-03-20 | 11.23 | 11.33 | 11.16 | 11.19 | -0.71% | 129,833 | 145,805,091 |
| 2024-03-19 | 11.49 | 11.54 | 11.26 | 11.27 | -2.42% | 152,456 | 173,562,436 |
| 2024-03-18 | 11.56 | 11.61 | 11.4 | 11.55 | 0% | 151,482 | 173,805,159 |
| 2024-03-15 | 11.5 | 11.63 | 11.39 | 11.55 | +0.09% | 112,338 | 128,888,034 |
| 2024-03-14 | 11.65 | 11.77 | 11.47 | 11.54 | -0.86% | 127,764 | 148,121,584 |
| 2024-03-13 | 11.8 | 11.84 | 11.6 | 11.64 | -1.36% | 141,458 | 165,505,944 |
| 2024-03-12 | 12.01 | 12.05 | 11.69 | 11.8 | -1.34% | 165,053 | 195,380,915 |
| 2024-03-11 | 11.65 | 11.99 | 11.64 | 11.96 | +3.19% | 252,859 | 299,988,980 |
| 2024-03-08 | 11.46 | 11.64 | 11.41 | 11.59 | +1.05% | 96,447 | 110,985,422 |
| 2024-03-07 | 11.64 | 11.71 | 11.47 | 11.47 | -1.38% | 136,773 | 158,361,731 |
| 2024-03-06 | 11.6 | 11.8 | 11.45 | 11.63 | +0.17% | 142,097 | 164,910,698 |
| 2024-03-05 | 11.67 | 11.74 | 11.54 | 11.61 | -1.61% | 171,869 | 199,711,853 |
| 2024-03-04 | 11.94 | 12 | 11.7 | 11.8 | -0.84% | 170,552 | 201,744,338 |
| 2024-03-01 | 12 | 12.08 | 11.84 | 11.9 | -1% | 222,294 | 265,250,967 |
| 2024-02-29 | 11.5 | 12.06 | 11.5 | 12.02 | +3.26% | 280,643 | 333,783,273 |
| 2024-02-28 | 11.66 | 12.12 | 11.6 | 11.64 | -0.51% | 351,403 | 418,864,001 |
| 2024-02-27 | 11.6 | 11.7 | 11.41 | 11.7 | +0.34% | 205,632 | 237,658,108 |
| 2024-02-26 | 11.54 | 11.77 | 11.39 | 11.66 | +2.55% | 292,716 | 339,340,102 |
| 2024-02-23 | 11.42 | 11.49 | 11.21 | 11.37 | -0.44% | 165,521 | 187,553,973 |
| 2024-02-22 | 11.37 | 11.55 | 11.31 | 11.42 | -0.17% | 187,013 | 212,706,371 |
| 2024-02-21 | 11.26 | 11.84 | 11.26 | 11.44 | +0.44% | 246,262 | 284,748,103 |
| 2024-02-20 | 11.4 | 11.45 | 11.09 | 11.39 | -0.96% | 209,939 | 236,323,128 |
| 2024-02-19 | 12.02 | 12.02 | 11.36 | 11.5 | -2.54% | 247,392 | 286,104,264 |
| 2024-02-08 | 11.9 | 12.5 | 11.7 | 11.8 | +0.17% | 414,514 | 504,649,195 |
| 2024-02-07 | 10.89 | 11.79 | 10.79 | 11.78 | +8.17% | 406,224 | 466,799,493 |
| 2024-02-06 | 9.96 | 10.94 | 9.87 | 10.89 | +9.23% | 278,025 | 292,321,058 |
| 2024-02-05 | 10.22 | 10.36 | 9.7 | 9.97 | -3.02% | 263,816 | 264,974,103 |
| 2024-02-02 | 10.69 | 10.8 | 9.92 | 10.28 | -3.93% | 241,506 | 249,641,285 |
| 2024-02-01 | 10.8 | 11.15 | 10.62 | 10.7 | -1.2% | 153,788 | 166,369,267 |
| 2024-01-31 | 11.09 | 11.25 | 10.83 | 10.83 | -2.78% | 143,325 | 157,621,473 |
| 2024-01-30 | 11.08 | 11.38 | 11.06 | 11.14 | -0.18% | 129,291 | 145,449,628 |
| 2024-01-29 | 11.45 | 11.62 | 11.04 | 11.16 | -5.18% | 342,672 | 386,533,382 |
| 2024-01-26 | 11.62 | 11.92 | 11.5 | 11.77 | +0.94% | 175,044 | 205,569,314 |
| 2024-01-25 | 11.57 | 11.8 | 11.44 | 11.66 | +0.78% | 161,665 | 188,527,227 |
| 2024-01-24 | 11.55 | 11.68 | 11.24 | 11.57 | +0.35% | 139,923 | 160,271,519 |
| 2024-01-23 | 11.36 | 11.75 | 11.27 | 11.53 | +1.5% | 155,943 | 179,762,972 |
| 2024-01-22 | 11.78 | 11.81 | 11.21 | 11.36 | -3.65% | 230,593 | 266,209,894 |
| 2024-01-19 | 11.97 | 12.22 | 11.79 | 11.79 | -0.51% | 260,472 | 312,543,269 |
| 2024-01-18 | 11.31 | 11.91 | 11.27 | 11.85 | +3.86% | 330,181 | 383,265,830 |
| 2024-01-17 | 11.6 | 11.62 | 11.39 | 11.41 | -2.31% | 186,619 | 214,431,721 |
| 2024-01-16 | 11.6 | 12.01 | 11.48 | 11.68 | +0.17% | 253,690 | 297,634,262 |
| 2024-01-15 | 11.62 | 11.78 | 11.5 | 11.66 | -0.43% | 188,343 | 219,488,757 |
| 2024-01-12 | 11.96 | 12 | 11.63 | 11.71 | -2.17% | 362,006 | 426,849,845 |
| 2024-01-11 | 11.19 | 12.35 | 11.14 | 11.97 | +6.59% | 626,610 | 744,359,534 |
| 2024-01-10 | 10.9 | 11.54 | 10.87 | 11.23 | +3.5% | 382,730 | 429,633,669 |
| 2024-01-09 | 10.6 | 10.91 | 10.5 | 10.85 | +2.84% | 190,828 | 205,856,431 |
| 2024-01-08 | 10.7 | 10.87 | 10.55 | 10.55 | -1.95% | 140,073 | 149,475,237 |
| 2024-01-05 | 10.55 | 11.07 | 10.55 | 10.76 | +1.89% | 334,466 | 364,064,007 |
| 2024-01-04 | 10.42 | 10.64 | 10.37 | 10.56 | +0.86% | 144,962 | 152,790,006 |
| 2024-01-03 | 10.49 | 10.53 | 10.3 | 10.47 | -0.38% | 122,867 | 128,003,685 |
| 2024-01-02 | 10.51 | 10.59 | 10.46 | 10.51 | -0.38% | 99,168 | 104,495,773 |
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：