股票概览
11.26
-1.05%
-0.12
11.38
开盘价
11.6
最高价
11.19
最低价
72,859
成交量
数据更新至: 2024-12-31
技术指标
11.26
MA5 (5日均线)
11.18
MA10 (10日均线)
11.04
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 | 11.38 | 11.6 | 11.19 | 11.26 | -1.05% | 72,859 | 83,058,455 |
| 2024-12-30 | 11.31 | 11.49 | 11.22 | 11.38 | 0% | 59,192 | 67,217,589 |
| 2024-12-27 | 11.15 | 11.4 | 11.12 | 11.38 | +1.79% | 52,289 | 59,293,709 |
| 2024-12-26 | 11.1 | 11.3 | 11.03 | 11.18 | +0.81% | 39,576 | 44,240,603 |
| 2024-12-25 | 11.15 | 11.28 | 10.97 | 11.09 | -1.25% | 50,370 | 55,881,543 |
| 2024-12-24 | 10.96 | 11.24 | 10.94 | 11.23 | +2.56% | 53,357 | 59,229,768 |
| 2024-12-23 | 11.3 | 11.3 | 10.92 | 10.95 | -2.67% | 80,842 | 89,559,341 |
| 2024-12-20 | 10.99 | 11.49 | 10.99 | 11.25 | +1.26% | 76,719 | 86,634,149 |
| 2024-12-19 | 10.97 | 11.15 | 10.83 | 11.11 | +1.46% | 70,631 | 77,766,779 |
| 2024-12-18 | 10.92 | 11.21 | 10.88 | 10.95 | +0.37% | 79,588 | 87,618,103 |
| 2024-12-17 | 11.13 | 11.17 | 10.83 | 10.91 | -1.98% | 84,307 | 92,641,883 |
| 2024-12-16 | 11.16 | 11.29 | 11.09 | 11.13 | -0.09% | 55,250 | 61,710,361 |
| 2024-12-13 | 11.23 | 11.35 | 11.11 | 11.14 | -1.33% | 79,439 | 89,142,877 |
| 2024-12-12 | 10.94 | 11.32 | 10.9 | 11.29 | +3.01% | 116,717 | 130,171,763 |
| 2024-12-11 | 10.67 | 11 | 10.66 | 10.96 | +2.24% | 74,735 | 81,640,013 |
| 2024-12-10 | 11 | 11.08 | 10.69 | 10.72 | +0.09% | 55,615 | 60,237,880 |
| 2024-12-09 | 10.7 | 10.82 | 10.64 | 10.71 | -0.28% | 36,038 | 38,686,820 |
| 2024-12-06 | 10.68 | 10.81 | 10.65 | 10.74 | +0.37% | 36,754 | 39,425,106 |
| 2024-12-05 | 10.7 | 10.7 | 10.57 | 10.7 | 0% | 29,796 | 31,706,741 |
| 2024-12-04 | 10.75 | 10.91 | 10.64 | 10.7 | -1.38% | 43,240 | 46,681,271 |
| 2024-12-03 | 10.88 | 10.94 | 10.73 | 10.85 | +0.28% | 54,022 | 58,542,885 |
| 2024-12-02 | 10.75 | 10.85 | 10.65 | 10.82 | +1.03% | 64,255 | 69,246,219 |
| 2024-11-29 | 10.55 | 10.8 | 10.54 | 10.71 | +1.52% | 66,230 | 70,843,234 |
| 2024-11-28 | 10.46 | 10.59 | 10.43 | 10.55 | +0.76% | 39,495 | 41,660,461 |
| 2024-11-27 | 10.3 | 10.48 | 10.09 | 10.47 | +1.36% | 38,905 | 40,098,423 |
| 2024-11-26 | 10.3 | 10.57 | 10.26 | 10.33 | +0.49% | 38,657 | 40,207,018 |
| 2024-11-25 | 10.04 | 10.35 | 10.04 | 10.28 | +1.88% | 40,433 | 41,469,373 |
| 2024-11-22 | 10.4 | 10.47 | 10.07 | 10.09 | -3.17% | 35,723 | 36,636,942 |
| 2024-11-21 | 10.5 | 10.5 | 10.31 | 10.42 | -0.95% | 36,748 | 38,261,347 |
| 2024-11-20 | 10.35 | 10.54 | 10.3 | 10.52 | +1.64% | 33,420 | 34,922,173 |
| 2024-11-19 | 10.25 | 10.37 | 10.16 | 10.35 | +0.78% | 22,240 | 22,880,803 |
| 2024-11-18 | 10.5 | 10.55 | 10.2 | 10.27 | -1.15% | 32,741 | 33,919,622 |
| 2024-11-15 | 10.4 | 10.65 | 10.35 | 10.39 | +0.19% | 42,251 | 44,289,242 |
| 2024-11-14 | 10.66 | 10.73 | 10.35 | 10.37 | -2.99% | 41,234 | 43,323,835 |
| 2024-11-13 | 10.6 | 10.76 | 10.53 | 10.69 | -0.09% | 36,886 | 39,255,084 |
| 2024-11-12 | 10.76 | 10.92 | 10.61 | 10.7 | -0.83% | 51,357 | 55,320,333 |
| 2024-11-11 | 10.66 | 10.8 | 10.5 | 10.79 | 0% | 58,844 | 62,568,514 |
| 2024-11-08 | 10.98 | 11.1 | 10.71 | 10.79 | -1.01% | 79,467 | 85,941,154 |
| 2024-11-07 | 10.46 | 10.92 | 10.45 | 10.9 | +3.32% | 106,514 | 115,169,089 |
| 2024-11-06 | 10.54 | 10.76 | 10.42 | 10.55 | +0.09% | 60,401 | 63,855,081 |
| 2024-11-05 | 10.5 | 10.55 | 10.44 | 10.54 | +0.38% | 59,422 | 62,379,579 |
| 2024-11-04 | 10.23 | 10.65 | 10.14 | 10.5 | +2.54% | 76,042 | 79,222,058 |
| 2024-11-01 | 10.23 | 10.66 | 10.17 | 10.24 | +0.1% | 70,484 | 73,145,420 |
| 2024-10-31 | 10.29 | 10.35 | 10.14 | 10.23 | -0.87% | 52,229 | 53,389,141 |
| 2024-10-30 | 10.2 | 10.36 | 10.09 | 10.32 | -0.29% | 62,980 | 64,466,532 |
| 2024-10-29 | 10.91 | 10.95 | 10.31 | 10.35 | -4.7% | 141,349 | 149,455,163 |
| 2024-10-28 | 10.58 | 11.39 | 10.2 | 10.86 | +0.56% | 168,864 | 180,170,658 |
| 2024-10-25 | 10.37 | 10.86 | 10.25 | 10.8 | +4.45% | 106,288 | 111,179,406 |
| 2024-10-24 | 10.3 | 10.4 | 10.28 | 10.34 | +0.1% | 28,565 | 29,540,781 |
| 2024-10-23 | 10.37 | 10.48 | 10.27 | 10.33 | -0.29% | 38,115 | 39,549,644 |
| 2024-10-22 | 10.24 | 10.4 | 10.15 | 10.36 | +1.57% | 35,064 | 36,149,081 |
| 2024-10-21 | 10.15 | 10.25 | 10.02 | 10.2 | +0.49% | 25,745 | 26,122,575 |
| 2024-10-18 | 10 | 10.26 | 9.99 | 10.15 | +0.79% | 31,799 | 32,253,681 |
| 2024-10-17 | 10.15 | 10.21 | 10.05 | 10.07 | -0.4% | 16,475 | 16,677,994 |
| 2024-10-16 | 10 | 10.22 | 9.98 | 10.11 | -0.2% | 24,370 | 24,674,346 |
| 2024-10-15 | 10.16 | 10.36 | 10.12 | 10.13 | -0.69% | 43,064 | 44,094,462 |
| 2024-10-14 | 10.09 | 10.24 | 10.03 | 10.2 | +0.99% | 42,183 | 42,826,526 |
| 2024-10-11 | 10.2 | 10.31 | 10 | 10.1 | -1.37% | 56,163 | 56,957,800 |
| 2024-10-10 | 9.91 | 10.27 | 9.86 | 10.24 | +3.85% | 64,136 | 64,913,480 |
| 2024-10-09 | 10.61 | 10.64 | 9.78 | 9.86 | -8.28% | 89,909 | 90,676,247 |
| 2024-10-08 | 11.67 | 11.67 | 10.13 | 10.75 | +0.66% | 156,895 | 170,273,781 |
| 2024-09-30 | 10.28 | 10.79 | 9.92 | 10.68 | +7.23% | 137,540 | 142,872,649 |
| 2024-09-27 | 9.9 | 9.99 | 9.76 | 9.96 | +1.63% | 47,059 | 46,602,464 |
| 2024-09-26 | 9.28 | 9.81 | 9.26 | 9.8 | +5.72% | 51,187 | 49,075,272 |
| 2024-09-25 | 9.52 | 9.58 | 9.26 | 9.27 | -1.38% | 28,276 | 26,637,927 |
| 2024-09-24 | 9.16 | 9.4 | 9.14 | 9.4 | +2.73% | 27,085 | 25,164,555 |
| 2024-09-23 | 9.18 | 9.3 | 9.13 | 9.15 | -0.76% | 19,059 | 17,557,547 |
| 2024-09-20 | 9.16 | 9.24 | 9.08 | 9.22 | +0.44% | 21,174 | 19,394,770 |
| 2024-09-19 | 8.94 | 9.21 | 8.85 | 9.18 | +3.96% | 27,290 | 24,841,612 |
| 2024-09-18 | 8.99 | 9.06 | 8.68 | 8.83 | -1.78% | 21,513 | 18,912,766 |
| 2024-09-13 | 9.03 | 9.12 | 8.99 | 8.99 | -0.88% | 11,768 | 10,642,589 |
| 2024-09-12 | 9.15 | 9.21 | 9.07 | 9.07 | -1.2% | 15,294 | 13,977,618 |
| 2024-09-11 | 9.24 | 9.28 | 9.14 | 9.18 | -1.08% | 12,200 | 11,206,909 |
| 2024-09-10 | 9.25 | 9.32 | 9.15 | 9.28 | +0.54% | 14,968 | 13,814,497 |
| 2024-09-09 | 9.21 | 9.27 | 9.13 | 9.23 | 0% | 18,262 | 16,809,141 |
| 2024-09-06 | 9.42 | 9.43 | 9.23 | 9.23 | -1.91% | 12,587 | 11,738,091 |
| 2024-09-05 | 9.26 | 9.42 | 9.26 | 9.41 | +1.29% | 15,277 | 14,314,962 |
| 2024-09-04 | 9.45 | 9.48 | 9.24 | 9.29 | -2.11% | 18,744 | 17,481,546 |
| 2024-09-03 | 9.39 | 9.55 | 9.34 | 9.49 | +1.17% | 17,879 | 16,922,744 |
| 2024-09-02 | 9.45 | 9.46 | 9.35 | 9.38 | -0.74% | 15,672 | 14,747,019 |
| 2024-08-30 | 9.44 | 9.54 | 9.34 | 9.45 | +0.11% | 22,557 | 21,324,253 |
| 2024-08-29 | 9.2 | 9.47 | 9.2 | 9.44 | +0.43% | 18,406 | 17,290,784 |
| 2024-08-28 | 9.41 | 9.48 | 9.34 | 9.4 | -0.53% | 12,699 | 11,939,962 |
| 2024-08-27 | 9.44 | 9.53 | 9.36 | 9.45 | +0.11% | 12,744 | 12,032,996 |
| 2024-08-26 | 9.28 | 9.46 | 9.23 | 9.44 | +1.72% | 16,607 | 15,573,184 |
| 2024-08-23 | 9.36 | 9.45 | 9.24 | 9.28 | -0.96% | 16,371 | 15,229,344 |
| 2024-08-22 | 9.51 | 9.57 | 9.36 | 9.37 | -1.47% | 13,553 | 12,779,874 |
| 2024-08-21 | 9.54 | 9.59 | 9.49 | 9.51 | -0.31% | 15,846 | 15,084,261 |
| 2024-08-20 | 9.66 | 9.66 | 9.52 | 9.54 | -0.21% | 19,737 | 18,896,573 |
| 2024-08-19 | 9.8 | 9.8 | 9.5 | 9.56 | -0.73% | 37,950 | 36,394,672 |
| 2024-08-16 | 9.66 | 9.7 | 9.6 | 9.63 | -0.52% | 18,931 | 18,262,892 |
| 2024-08-15 | 9.65 | 9.78 | 9.64 | 9.68 | -0.62% | 25,040 | 24,300,389 |
| 2024-08-14 | 9.76 | 9.8 | 9.66 | 9.74 | 0% | 22,822 | 22,244,129 |
| 2024-08-13 | 9.75 | 9.75 | 9.62 | 9.74 | +0.41% | 19,735 | 19,148,851 |
| 2024-08-12 | 9.61 | 9.76 | 9.6 | 9.7 | +0.94% | 30,017 | 29,123,817 |
| 2024-08-09 | 9.75 | 9.75 | 9.54 | 9.61 | -0.52% | 33,788 | 32,636,552 |
| 2024-08-08 | 9.52 | 9.72 | 9.51 | 9.66 | +0.73% | 27,079 | 26,114,773 |
| 2024-08-07 | 9.47 | 9.6 | 9.47 | 9.59 | +0.74% | 24,196 | 23,105,000 |
| 2024-08-06 | 9.4 | 9.52 | 9.38 | 9.52 | +1.6% | 33,488 | 31,741,848 |
| 2024-08-05 | 9.38 | 9.55 | 9.35 | 9.37 | -0.11% | 31,101 | 29,433,691 |
| 2024-08-02 | 9.25 | 9.46 | 9.24 | 9.38 | +0.54% | 25,178 | 23,664,506 |
| 2024-08-01 | 9.24 | 9.36 | 9.23 | 9.33 | +0.32% | 20,474 | 19,045,762 |
| 2024-07-31 | 9.12 | 9.3 | 9.1 | 9.3 | +2.2% | 23,866 | 22,070,581 |
| 2024-07-30 | 9.12 | 9.12 | 9.04 | 9.1 | 0% | 14,042 | 12,752,662 |
| 2024-07-29 | 9.09 | 9.13 | 9.05 | 9.1 | -0.55% | 12,866 | 11,699,809 |
| 2024-07-26 | 9.01 | 9.23 | 8.99 | 9.15 | +1.78% | 18,038 | 16,491,024 |
| 2024-07-25 | 8.92 | 9.02 | 8.91 | 8.99 | 0% | 20,683 | 18,556,841 |
| 2024-07-24 | 9.09 | 9.15 | 8.95 | 8.99 | -1.1% | 21,761 | 19,594,773 |
| 2024-07-23 | 9.37 | 9.37 | 9 | 9.09 | -1.84% | 26,864 | 24,643,019 |
| 2024-07-22 | 9.37 | 9.41 | 9.24 | 9.26 | -1.17% | 20,877 | 19,438,723 |
| 2024-07-19 | 9.29 | 9.39 | 9.27 | 9.37 | +0.75% | 20,550 | 19,219,187 |
| 2024-07-18 | 9.41 | 9.41 | 9.26 | 9.3 | -1.17% | 35,193 | 32,795,480 |
| 2024-07-17 | 9.33 | 9.55 | 9.33 | 9.41 | +1.07% | 54,205 | 51,296,537 |
| 2024-07-16 | 9.23 | 9.32 | 9.18 | 9.31 | +0.87% | 31,165 | 28,812,097 |
| 2024-07-15 | 9.11 | 9.3 | 9.1 | 9.23 | +0.33% | 45,342 | 41,767,085 |
| 2024-07-12 | 8.92 | 9.21 | 8.9 | 9.2 | +4.31% | 75,326 | 68,811,489 |
| 2024-07-11 | 8.5 | 8.85 | 8.5 | 8.82 | +5.25% | 48,197 | 41,896,782 |
| 2024-07-10 | 8.35 | 8.48 | 8.32 | 8.38 | -0.59% | 17,280 | 14,533,517 |
| 2024-07-09 | 8.26 | 8.44 | 8.11 | 8.43 | +1.08% | 24,789 | 20,521,077 |
| 2024-07-08 | 8.56 | 8.59 | 8.3 | 8.34 | -3.02% | 17,117 | 14,374,727 |
| 2024-07-05 | 8.54 | 8.62 | 8.45 | 8.6 | +0.58% | 14,530 | 12,395,033 |
| 2024-07-04 | 8.84 | 8.85 | 8.5 | 8.55 | -2.95% | 25,635 | 22,125,441 |
| 2024-07-03 | 8.8 | 8.89 | 8.78 | 8.81 | -0.23% | 18,124 | 16,015,657 |
| 2024-07-02 | 8.74 | 8.89 | 8.73 | 8.83 | +0.46% | 22,623 | 19,975,906 |
| 2024-07-01 | 8.7 | 8.79 | 8.62 | 8.79 | +0.34% | 14,722 | 12,828,085 |
| 2024-06-28 | 8.7 | 8.86 | 8.6 | 8.76 | +0.81% | 23,794 | 20,885,887 |
| 2024-06-27 | 8.82 | 8.88 | 8.68 | 8.69 | -2.58% | 17,562 | 15,392,189 |
| 2024-06-26 | 8.8 | 8.93 | 8.71 | 8.92 | +1.59% | 18,962 | 16,758,457 |
| 2024-06-25 | 8.74 | 8.94 | 8.7 | 8.78 | +0.46% | 26,772 | 23,571,357 |
| 2024-06-24 | 8.82 | 8.84 | 8.61 | 8.74 | -1.58% | 30,898 | 26,935,832 |
| 2024-06-21 | 8.96 | 9.04 | 8.82 | 8.88 | -1% | 29,534 | 26,327,939 |
| 2024-06-20 | 9.2 | 9.35 | 8.96 | 8.97 | -3.13% | 49,096 | 44,746,882 |
| 2024-06-19 | 9.23 | 9.54 | 9.12 | 9.26 | +0.43% | 52,537 | 49,009,524 |
| 2024-06-18 | 9.19 | 9.26 | 9.08 | 9.22 | -0.43% | 28,255 | 25,934,858 |
| 2024-06-17 | 9.32 | 9.37 | 9.18 | 9.26 | -2.53% | 32,711 | 30,319,338 |
| 2024-06-14 | 9.43 | 9.54 | 9.38 | 9.5 | +0.42% | 31,830 | 30,082,604 |
| 2024-06-13 | 9.54 | 9.57 | 9.36 | 9.46 | -1.15% | 26,546 | 25,052,143 |
| 2024-06-12 | 9.62 | 9.66 | 9.51 | 9.57 | -0.42% | 29,622 | 28,365,490 |
| 2024-06-11 | 9.49 | 9.61 | 9.37 | 9.61 | +0.73% | 37,908 | 35,963,868 |
| 2024-06-07 | 9.18 | 9.6 | 9.18 | 9.54 | +4.38% | 54,144 | 50,940,815 |
| 2024-06-06 | 9.38 | 9.39 | 9.01 | 9.14 | -2.56% | 53,750 | 49,265,988 |
| 2024-06-05 | 9.5 | 9.6 | 9.35 | 9.38 | -2.49% | 31,130 | 29,509,663 |
| 2024-06-04 | 9.42 | 9.62 | 9.35 | 9.62 | +1.26% | 28,430 | 26,990,805 |
| 2024-06-03 | 9.52 | 9.63 | 9.4 | 9.5 | -0.63% | 34,851 | 33,130,340 |
| 2024-05-31 | 9.49 | 9.74 | 9.44 | 9.56 | +1.38% | 34,269 | 32,791,197 |
| 2024-05-30 | 9.72 | 9.8 | 9.42 | 9.43 | -3.28% | 49,672 | 47,361,311 |
| 2024-05-29 | 9.73 | 9.82 | 9.65 | 9.75 | 0% | 26,960 | 26,237,775 |
| 2024-05-28 | 9.9 | 9.94 | 9.7 | 9.75 | -2.01% | 39,322 | 38,522,834 |
| 2024-05-27 | 9.83 | 9.95 | 9.74 | 9.95 | +2.47% | 57,797 | 56,985,060 |
| 2024-05-24 | 9.87 | 9.89 | 9.68 | 9.71 | -1.02% | 36,089 | 35,338,856 |
| 2024-05-23 | 9.95 | 10.03 | 9.78 | 9.81 | -1.8% | 50,721 | 50,203,234 |
| 2024-05-22 | 9.96 | 10.05 | 9.93 | 9.99 | +0.1% | 48,654 | 48,667,217 |
| 2024-05-21 | 9.98 | 10.05 | 9.85 | 9.98 | -0.1% | 38,027 | 37,840,769 |
| 2024-05-20 | 9.82 | 10.02 | 9.82 | 9.99 | +1.32% | 58,502 | 58,281,423 |
| 2024-05-17 | 9.84 | 9.91 | 9.73 | 9.86 | +0.51% | 36,270 | 35,592,993 |
| 2024-05-16 | 9.89 | 9.95 | 9.77 | 9.81 | -0.91% | 45,884 | 45,217,924 |
| 2024-05-15 | 9.92 | 10.02 | 9.87 | 9.9 | -0.8% | 41,587 | 41,338,265 |
| 2024-05-14 | 9.9 | 10.01 | 9.88 | 9.98 | +1.22% | 57,021 | 56,736,247 |
| 2024-05-13 | 9.79 | 9.98 | 9.76 | 9.86 | -0.9% | 62,536 | 61,606,385 |
| 2024-05-10 | 10 | 10.2 | 9.91 | 9.95 | -0.5% | 76,317 | 76,413,555 |
| 2024-05-09 | 9.95 | 10.19 | 9.93 | 10 | -0.5% | 95,100 | 95,496,514 |
| 2024-05-08 | 10.01 | 10.5 | 9.9 | 10.05 | -0.2% | 107,110 | 108,002,785 |
| 2024-05-07 | 9.85 | 10.09 | 9.75 | 10.07 | +1.72% | 97,244 | 96,610,304 |
| 2024-05-06 | 9.67 | 10.17 | 9.6 | 9.9 | +2.7% | 108,957 | 107,538,688 |
| 2024-04-30 | 9.59 | 9.75 | 9.47 | 9.64 | +1.15% | 86,747 | 83,431,320 |
| 2024-04-29 | 9.47 | 9.6 | 9.42 | 9.53 | +0.32% | 68,569 | 65,270,022 |
| 2024-04-26 | 9.3 | 9.5 | 9.3 | 9.5 | +1.06% | 57,327 | 54,028,928 |
| 2024-04-25 | 9.37 | 9.44 | 9.25 | 9.4 | 0% | 61,774 | 57,748,664 |
| 2024-04-24 | 9.45 | 9.55 | 9.24 | 9.4 | -1.98% | 73,636 | 68,803,261 |
| 2024-04-23 | 9.44 | 9.84 | 9.25 | 9.59 | +3.34% | 131,294 | 125,364,684 |
| 2024-04-22 | 8.98 | 9.4 | 8.97 | 9.28 | +3.23% | 55,468 | 51,113,258 |
| 2024-04-19 | 9.08 | 9.11 | 8.91 | 8.99 | -0.99% | 37,867 | 33,997,087 |
| 2024-04-18 | 8.89 | 9.24 | 8.85 | 9.08 | +1.45% | 51,383 | 46,759,025 |
| 2024-04-17 | 8.57 | 8.97 | 8.57 | 8.95 | +4.92% | 47,710 | 41,995,853 |
| 2024-04-16 | 8.79 | 8.82 | 8.5 | 8.53 | -4.16% | 65,784 | 56,526,237 |
| 2024-04-15 | 9.09 | 9.11 | 8.65 | 8.9 | -2.31% | 80,587 | 71,805,008 |
| 2024-04-12 | 9.32 | 9.48 | 9.11 | 9.11 | -3.5% | 84,288 | 77,919,487 |
| 2024-04-11 | 9.23 | 9.52 | 9.22 | 9.44 | +1.51% | 41,472 | 39,032,137 |
| 2024-04-10 | 9.48 | 9.51 | 9.23 | 9.3 | -2.11% | 32,885 | 30,731,193 |
| 2024-04-09 | 9.35 | 9.51 | 9.33 | 9.5 | +1.17% | 27,172 | 25,608,585 |
| 2024-04-08 | 9.6 | 9.62 | 9.33 | 9.39 | -2.39% | 45,470 | 43,087,381 |
| 2024-04-03 | 9.6 | 9.66 | 9.54 | 9.62 | +0.63% | 36,872 | 35,374,866 |
| 2024-04-02 | 9.54 | 9.63 | 9.47 | 9.56 | +0.21% | 47,586 | 45,417,327 |
| 2024-04-01 | 9.34 | 9.56 | 9.34 | 9.54 | +2.14% | 56,953 | 53,917,240 |
| 2024-03-29 | 9.23 | 9.36 | 9.22 | 9.34 | +0.97% | 39,079 | 36,252,225 |
| 2024-03-28 | 9.17 | 9.31 | 9.09 | 9.25 | +0.98% | 34,355 | 31,730,354 |
| 2024-03-27 | 9.27 | 9.4 | 9.15 | 9.16 | -1.4% | 37,605 | 34,947,281 |
| 2024-03-26 | 9.18 | 9.34 | 9.13 | 9.29 | +1.31% | 31,973 | 29,665,469 |
| 2024-03-25 | 9.35 | 9.35 | 9.16 | 9.17 | -2.24% | 35,452 | 32,853,373 |
| 2024-03-22 | 9.56 | 9.56 | 9.31 | 9.38 | -1.99% | 35,216 | 33,158,290 |
| 2024-03-21 | 9.58 | 9.59 | 9.43 | 9.57 | +0.74% | 37,543 | 35,773,720 |
| 2024-03-20 | 9.41 | 9.52 | 9.34 | 9.5 | +1.06% | 37,787 | 35,690,089 |
| 2024-03-19 | 9.36 | 9.48 | 9.3 | 9.4 | +0.11% | 33,400 | 31,403,452 |
| 2024-03-18 | 9.29 | 9.39 | 9.21 | 9.39 | +0.86% | 36,654 | 34,096,571 |
| 2024-03-15 | 9.11 | 9.38 | 9.11 | 9.31 | +1.64% | 41,974 | 38,843,837 |
| 2024-03-14 | 9.17 | 9.37 | 9.06 | 9.16 | -0.43% | 42,721 | 39,275,692 |
| 2024-03-13 | 9.09 | 9.26 | 9.07 | 9.2 | +0.77% | 60,331 | 55,311,998 |
| 2024-03-12 | 8.88 | 9.2 | 8.85 | 9.13 | +3.16% | 78,076 | 70,731,281 |
| 2024-03-11 | 8.65 | 8.85 | 8.64 | 8.85 | +2.19% | 48,336 | 42,464,744 |
| 2024-03-08 | 8.68 | 8.69 | 8.56 | 8.66 | 0% | 31,212 | 26,877,698 |
| 2024-03-07 | 8.7 | 8.78 | 8.6 | 8.66 | -0.23% | 37,077 | 32,278,146 |
| 2024-03-06 | 8.63 | 8.71 | 8.56 | 8.68 | +0.7% | 30,672 | 26,496,169 |
| 2024-03-05 | 8.66 | 8.7 | 8.59 | 8.62 | -1.03% | 28,533 | 24,640,486 |
| 2024-03-04 | 8.77 | 8.8 | 8.6 | 8.71 | -0.8% | 43,420 | 37,596,697 |
| 2024-03-01 | 8.81 | 8.84 | 8.67 | 8.78 | -0.34% | 69,194 | 60,479,925 |
| 2024-02-29 | 8.6 | 8.82 | 8.56 | 8.81 | +1.97% | 64,264 | 55,987,235 |
| 2024-02-28 | 9.11 | 9.3 | 8.63 | 8.64 | -5.37% | 62,543 | 56,174,716 |
| 2024-02-27 | 8.92 | 9.14 | 8.88 | 9.13 | +1.33% | 37,026 | 33,503,577 |
| 2024-02-26 | 9.04 | 9.23 | 8.98 | 9.01 | -0.33% | 47,951 | 43,549,131 |
| 2024-02-23 | 8.94 | 9.06 | 8.89 | 9.04 | +1.01% | 39,539 | 35,541,748 |
| 2024-02-22 | 8.83 | 8.96 | 8.79 | 8.95 | +0.56% | 39,952 | 35,500,084 |
| 2024-02-21 | 8.66 | 9.1 | 8.61 | 8.9 | +1.95% | 61,081 | 54,466,295 |
| 2024-02-20 | 8.65 | 8.75 | 8.54 | 8.73 | +0.11% | 43,005 | 37,367,022 |
| 2024-02-19 | 8.6 | 8.9 | 8.54 | 8.72 | +2.11% | 78,655 | 68,749,578 |
| 2024-02-08 | 8.24 | 8.58 | 8.17 | 8.54 | +3.89% | 91,780 | 77,237,702 |
| 2024-02-07 | 8.09 | 8.29 | 7.89 | 8.22 | +1.11% | 126,663 | 103,170,435 |
| 2024-02-06 | 7.83 | 8.28 | 7.49 | 8.13 | +3.04% | 133,694 | 104,844,981 |
| 2024-02-05 | 8.2 | 8.2 | 7.62 | 7.89 | -4.01% | 132,152 | 104,219,837 |
| 2024-02-02 | 8.51 | 8.78 | 7.99 | 8.22 | -3.18% | 74,390 | 62,052,656 |
| 2024-02-01 | 8.73 | 8.73 | 8.34 | 8.49 | -2.75% | 53,976 | 46,095,306 |
| 2024-01-31 | 9.2 | 9.3 | 8.73 | 8.73 | -6.03% | 65,364 | 58,583,475 |
| 2024-01-30 | 9.7 | 9.78 | 9.28 | 9.29 | -5.01% | 46,936 | 44,280,277 |
| 2024-01-29 | 10.03 | 10.09 | 9.73 | 9.78 | -2.59% | 55,776 | 55,328,094 |
| 2024-01-26 | 10.2 | 10.32 | 9.98 | 10.04 | -1.76% | 79,548 | 80,613,573 |
| 2024-01-25 | 9.26 | 10.22 | 9.21 | 10.22 | +10.01% | 93,070 | 91,490,631 |
| 2024-01-24 | 9.12 | 9.31 | 8.87 | 9.29 | +1.75% | 63,644 | 58,067,496 |
| 2024-01-23 | 9.39 | 9.39 | 8.91 | 9.13 | -3.39% | 61,372 | 55,724,222 |
| 2024-01-22 | 10.17 | 10.17 | 9.31 | 9.45 | -7.08% | 55,406 | 53,796,603 |
| 2024-01-19 | 10.04 | 10.33 | 9.9 | 10.17 | +0.89% | 39,395 | 40,098,005 |
| 2024-01-18 | 10.17 | 10.25 | 9.68 | 10.08 | -1.27% | 60,776 | 60,252,383 |
| 2024-01-17 | 10.48 | 10.5 | 10.18 | 10.21 | -2.48% | 34,493 | 35,740,112 |
| 2024-01-16 | 10.49 | 10.62 | 10.28 | 10.47 | -0.19% | 34,403 | 35,871,961 |
| 2024-01-15 | 10.49 | 10.67 | 10.45 | 10.49 | -0.47% | 29,929 | 31,606,234 |
| 2024-01-12 | 10.52 | 10.78 | 10.5 | 10.54 | -0.09% | 40,934 | 43,500,381 |
| 2024-01-11 | 10.4 | 10.56 | 10.4 | 10.55 | +0.96% | 33,030 | 34,681,062 |
| 2024-01-10 | 10.34 | 10.5 | 10.13 | 10.45 | +0.77% | 39,328 | 40,717,306 |
| 2024-01-09 | 10.2 | 10.42 | 10.2 | 10.37 | +1.47% | 31,732 | 32,789,533 |
| 2024-01-08 | 10.39 | 10.44 | 10.21 | 10.22 | -1.73% | 31,079 | 31,982,390 |
| 2024-01-05 | 10.41 | 10.57 | 10.36 | 10.4 | -0.38% | 43,660 | 45,727,473 |
| 2024-01-04 | 10.52 | 10.57 | 10.41 | 10.44 | -0.85% | 34,063 | 35,689,560 |
| 2024-01-03 | 10.4 | 10.57 | 10.37 | 10.53 | +0.96% | 43,905 | 45,968,075 |
| 2024-01-02 | 10.37 | 10.55 | 10.26 | 10.43 | +0.48% | 58,542 | 61,122,591 |
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：