股票概览
11.29
-4.08%
-0.48
11.76
开盘价
12.13
最高价
11.03
最低价
923,588
成交量
数据更新至: 2024-12-31
技术指标
11.12
MA5 (5日均线)
10.22
MA10 (10日均线)
9.55
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 | 11.76 | 12.13 | 11.03 | 11.29 | -4.08% | 923,588 | 1,056,803,561 |
| 2024-12-30 | 11.62 | 12.31 | 11.11 | 11.77 | +5.18% | 1,331,611 | 1,564,459,507 |
| 2024-12-27 | 11.32 | 11.62 | 10.71 | 11.19 | +0.09% | 928,150 | 1,035,636,283 |
| 2024-12-26 | 9.89 | 11.18 | 9.89 | 11.18 | +10.04% | 666,745 | 715,307,266 |
| 2024-12-25 | 9.9 | 10.58 | 9.77 | 10.16 | +0.79% | 553,281 | 569,210,416 |
| 2024-12-24 | 9.54 | 10.2 | 9.33 | 10.08 | +8.74% | 929,625 | 913,827,456 |
| 2024-12-23 | 9.36 | 9.45 | 8.97 | 9.27 | +0.22% | 451,815 | 416,172,025 |
| 2024-12-20 | 9.2 | 9.35 | 9.14 | 9.25 | +1.09% | 298,798 | 275,644,247 |
| 2024-12-19 | 8.72 | 9.29 | 8.65 | 9.15 | +3.86% | 337,930 | 306,322,425 |
| 2024-12-18 | 9.1 | 9.14 | 8.76 | 8.81 | -2.65% | 223,365 | 200,841,465 |
| 2024-12-17 | 8.83 | 9.18 | 8.74 | 9.05 | +2.61% | 257,080 | 230,875,999 |
| 2024-12-16 | 8.91 | 9.07 | 8.75 | 8.82 | -1.23% | 184,587 | 163,671,625 |
| 2024-12-13 | 8.93 | 8.99 | 8.75 | 8.93 | -0.11% | 191,734 | 170,054,636 |
| 2024-12-12 | 8.9 | 9 | 8.77 | 8.94 | +0.68% | 217,004 | 193,167,766 |
| 2024-12-11 | 8.78 | 9.16 | 8.76 | 8.88 | +1.6% | 357,920 | 320,117,743 |
| 2024-12-10 | 8.75 | 8.92 | 8.59 | 8.74 | +2.1% | 258,912 | 227,153,932 |
| 2024-12-09 | 8.91 | 8.97 | 8.49 | 8.56 | -3.82% | 286,701 | 248,737,637 |
| 2024-12-06 | 8.92 | 9.04 | 8.8 | 8.9 | -0.22% | 224,579 | 200,256,852 |
| 2024-12-05 | 9 | 9.02 | 8.68 | 8.92 | -1.76% | 247,782 | 220,079,131 |
| 2024-12-04 | 8.85 | 9.22 | 8.72 | 9.08 | +2.37% | 274,548 | 246,826,153 |
| 2024-12-03 | 9.08 | 9.08 | 8.8 | 8.87 | -2.42% | 371,781 | 330,338,388 |
| 2024-12-02 | 8.3 | 9.13 | 8.25 | 9.09 | +9.52% | 640,182 | 566,593,133 |
| 2024-11-29 | 8.29 | 8.35 | 8.13 | 8.3 | 0% | 244,918 | 201,758,990 |
| 2024-11-28 | 8.44 | 8.59 | 8.27 | 8.3 | 0% | 161,004 | 135,425,644 |
| 2024-11-27 | 8.05 | 8.33 | 7.94 | 8.3 | +3.49% | 157,696 | 128,716,446 |
| 2024-11-26 | 8.23 | 8.27 | 7.99 | 8.02 | -2.43% | 131,625 | 106,444,065 |
| 2024-11-25 | 8.57 | 8.57 | 8.16 | 8.22 | -2.72% | 146,315 | 121,242,046 |
| 2024-11-22 | 8.6 | 8.72 | 8.44 | 8.45 | -1.4% | 207,095 | 177,261,119 |
| 2024-11-21 | 8.5 | 8.58 | 8.37 | 8.57 | +0.94% | 208,122 | 176,498,033 |
| 2024-11-20 | 8.3 | 8.74 | 8.25 | 8.49 | +2.29% | 279,586 | 238,987,313 |
| 2024-11-19 | 7.99 | 8.36 | 7.98 | 8.3 | +3.88% | 200,525 | 163,017,436 |
| 2024-11-18 | 8.3 | 8.38 | 7.96 | 7.99 | -3.62% | 229,428 | 186,598,589 |
| 2024-11-15 | 8.53 | 8.7 | 8.27 | 8.29 | -2.47% | 302,293 | 256,219,884 |
| 2024-11-14 | 8.16 | 8.61 | 8.07 | 8.5 | +3.91% | 384,868 | 324,190,994 |
| 2024-11-13 | 8.15 | 8.22 | 8.1 | 8.18 | +0.37% | 130,990 | 106,846,423 |
| 2024-11-12 | 8.57 | 8.79 | 8.1 | 8.15 | -2.86% | 299,375 | 248,431,586 |
| 2024-11-11 | 8.1 | 8.57 | 8.06 | 8.39 | +2.94% | 307,142 | 256,728,665 |
| 2024-11-08 | 8.25 | 8.35 | 8.06 | 8.15 | -0.61% | 213,277 | 174,255,937 |
| 2024-11-07 | 7.88 | 8.28 | 7.85 | 8.2 | +3.67% | 263,952 | 213,915,267 |
| 2024-11-06 | 8.07 | 8.08 | 7.87 | 7.91 | -1.86% | 236,538 | 187,961,770 |
| 2024-11-05 | 8.03 | 8.11 | 7.96 | 8.06 | 0% | 247,342 | 199,070,734 |
| 2024-11-04 | 7.98 | 8.09 | 7.93 | 8.06 | +0.75% | 164,235 | 131,736,065 |
| 2024-11-01 | 7.99 | 8.17 | 7.88 | 8 | +0.76% | 216,293 | 173,542,474 |
| 2024-10-31 | 7.94 | 8.05 | 7.87 | 7.94 | -0.5% | 163,352 | 129,993,539 |
| 2024-10-30 | 7.95 | 8.06 | 7.88 | 7.98 | +0.13% | 126,231 | 100,532,446 |
| 2024-10-29 | 7.96 | 8.04 | 7.83 | 7.97 | +0.13% | 180,469 | 143,189,754 |
| 2024-10-28 | 8 | 8.08 | 7.82 | 7.96 | 0% | 168,089 | 133,342,414 |
| 2024-10-25 | 7.77 | 8.01 | 7.76 | 7.96 | +2.05% | 161,157 | 127,592,710 |
| 2024-10-24 | 8.07 | 8.07 | 7.71 | 7.8 | -3.47% | 253,253 | 198,045,212 |
| 2024-10-23 | 8.19 | 8.37 | 7.96 | 8.08 | +3.46% | 283,365 | 229,450,528 |
| 2024-10-22 | 7.75 | 7.82 | 7.47 | 7.81 | +0.77% | 210,821 | 161,807,208 |
| 2024-10-21 | 7.75 | 7.94 | 7.56 | 7.75 | +1.31% | 184,760 | 143,117,275 |
| 2024-10-18 | 7.57 | 7.85 | 7.49 | 7.65 | +0.92% | 193,527 | 147,894,655 |
| 2024-10-17 | 7.75 | 7.86 | 7.58 | 7.58 | -2.57% | 138,705 | 106,864,774 |
| 2024-10-16 | 7.72 | 7.95 | 7.72 | 7.78 | -0.77% | 81,596 | 63,819,578 |
| 2024-10-15 | 8.01 | 8.06 | 7.82 | 7.84 | -2.85% | 115,765 | 91,957,833 |
| 2024-10-14 | 7.91 | 8.08 | 7.78 | 8.07 | +2.15% | 150,148 | 119,107,519 |
| 2024-10-11 | 8.08 | 8.16 | 7.82 | 7.9 | -3.19% | 165,390 | 131,955,261 |
| 2024-10-10 | 8.21 | 8.57 | 8.01 | 8.16 | -0.49% | 296,130 | 245,319,929 |
| 2024-10-09 | 8.1 | 8.47 | 7.59 | 8.2 | +0.99% | 472,947 | 385,763,283 |
| 2024-10-08 | 8.7 | 8.71 | 7.79 | 8.12 | +2.53% | 446,160 | 367,398,387 |
| 2024-09-30 | 7.64 | 7.92 | 7.56 | 7.92 | +10% | 333,678 | 261,501,366 |
| 2024-09-27 | 7.05 | 7.22 | 7.01 | 7.2 | +4.5% | 97,218 | 69,228,362 |
| 2024-09-26 | 6.62 | 6.89 | 6.56 | 6.89 | +4.08% | 115,988 | 78,086,880 |
| 2024-09-25 | 6.57 | 6.78 | 6.55 | 6.62 | +1.38% | 114,164 | 76,207,575 |
| 2024-09-24 | 6.3 | 6.53 | 6.27 | 6.53 | +4.15% | 135,992 | 87,267,134 |
| 2024-09-23 | 6.32 | 6.36 | 6.25 | 6.27 | -1.1% | 56,918 | 35,811,169 |
| 2024-09-20 | 6.39 | 6.4 | 6.3 | 6.34 | -0.78% | 62,164 | 39,414,509 |
| 2024-09-19 | 6.36 | 6.47 | 6.27 | 6.39 | +0.95% | 75,546 | 48,171,074 |
| 2024-09-18 | 6.35 | 6.37 | 6.26 | 6.33 | -0.47% | 52,861 | 33,390,709 |
| 2024-09-13 | 6.39 | 6.41 | 6.34 | 6.36 | +0.16% | 46,972 | 29,932,083 |
| 2024-09-12 | 6.39 | 6.51 | 6.35 | 6.35 | -0.47% | 74,411 | 47,680,597 |
| 2024-09-11 | 6.38 | 6.45 | 6.31 | 6.38 | 0% | 66,523 | 42,493,377 |
| 2024-09-10 | 6.41 | 6.42 | 6.23 | 6.38 | +0.16% | 80,553 | 50,898,780 |
| 2024-09-09 | 6.36 | 6.43 | 6.32 | 6.37 | -0.31% | 54,961 | 35,078,226 |
| 2024-09-06 | 6.45 | 6.49 | 6.37 | 6.39 | -1.08% | 52,096 | 33,446,685 |
| 2024-09-05 | 6.48 | 6.58 | 6.41 | 6.46 | -0.31% | 63,717 | 41,152,775 |
| 2024-09-04 | 6.4 | 6.57 | 6.36 | 6.48 | 0% | 71,005 | 45,999,081 |
| 2024-09-03 | 6.52 | 6.61 | 6.43 | 6.48 | -1.07% | 125,373 | 81,492,793 |
| 2024-09-02 | 6.72 | 6.72 | 6.52 | 6.55 | -2.53% | 99,350 | 65,611,671 |
| 2024-08-30 | 6.56 | 6.84 | 6.56 | 6.72 | +0.75% | 241,926 | 162,939,617 |
| 2024-08-29 | 6.41 | 6.71 | 6.41 | 6.67 | +3.25% | 122,633 | 80,692,734 |
| 2024-08-28 | 6.32 | 6.5 | 6.31 | 6.46 | +1.89% | 89,808 | 57,951,056 |
| 2024-08-27 | 6.36 | 6.4 | 6.27 | 6.34 | -0.63% | 69,086 | 43,701,986 |
| 2024-08-26 | 6.2 | 6.42 | 6.2 | 6.38 | +1.11% | 89,840 | 57,214,557 |
| 2024-08-23 | 6.34 | 6.44 | 6.28 | 6.31 | -0.32% | 61,875 | 39,177,920 |
| 2024-08-22 | 6.47 | 6.47 | 6.33 | 6.33 | -0.94% | 60,051 | 38,266,326 |
| 2024-08-21 | 6.34 | 6.46 | 6.28 | 6.39 | +0.31% | 82,316 | 52,651,319 |
| 2024-08-20 | 6.44 | 6.46 | 6.28 | 6.37 | -0.62% | 113,915 | 72,267,628 |
| 2024-08-19 | 6.42 | 6.55 | 6.38 | 6.41 | -0.16% | 79,568 | 51,400,347 |
| 2024-08-16 | 6.49 | 6.49 | 6.38 | 6.42 | -0.62% | 83,076 | 53,421,532 |
| 2024-08-15 | 6.45 | 6.55 | 6.37 | 6.46 | +0.16% | 81,551 | 52,688,507 |
| 2024-08-14 | 6.61 | 6.63 | 6.45 | 6.45 | -2.57% | 82,458 | 53,760,738 |
| 2024-08-13 | 6.52 | 6.63 | 6.43 | 6.62 | +1.69% | 95,663 | 62,728,306 |
| 2024-08-12 | 6.49 | 6.52 | 6.38 | 6.51 | +0.15% | 86,115 | 55,670,611 |
| 2024-08-09 | 6.6 | 6.63 | 6.48 | 6.5 | -1.22% | 64,777 | 42,413,743 |
| 2024-08-08 | 6.53 | 6.63 | 6.49 | 6.58 | +0.77% | 66,035 | 43,363,803 |
| 2024-08-07 | 6.57 | 6.59 | 6.5 | 6.53 | -0.76% | 57,649 | 37,685,653 |
| 2024-08-06 | 6.6 | 6.67 | 6.5 | 6.58 | +0.15% | 108,228 | 71,138,023 |
| 2024-08-05 | 6.54 | 6.72 | 6.53 | 6.57 | -0.45% | 110,404 | 72,918,508 |
| 2024-08-02 | 6.54 | 6.71 | 6.49 | 6.6 | +0.3% | 119,658 | 79,322,793 |
| 2024-08-01 | 6.92 | 6.94 | 6.54 | 6.58 | -5.05% | 225,794 | 150,383,090 |
| 2024-07-31 | 6.5 | 6.94 | 6.48 | 6.93 | +6.29% | 146,893 | 99,471,749 |
| 2024-07-30 | 6.55 | 6.6 | 6.38 | 6.52 | -0.76% | 120,758 | 78,190,569 |
| 2024-07-29 | 6.46 | 6.65 | 6.35 | 6.57 | +1.7% | 161,217 | 104,938,587 |
| 2024-07-26 | 6.36 | 6.53 | 6.36 | 6.46 | +1.73% | 77,754 | 50,148,111 |
| 2024-07-25 | 6.38 | 6.45 | 6.31 | 6.35 | -0.47% | 76,737 | 48,883,099 |
| 2024-07-24 | 6.39 | 6.49 | 6.31 | 6.38 | -0.16% | 143,300 | 91,674,885 |
| 2024-07-23 | 6.62 | 6.62 | 6.37 | 6.39 | -3.18% | 88,128 | 56,851,825 |
| 2024-07-22 | 6.63 | 6.66 | 6.56 | 6.6 | -0.45% | 68,598 | 45,300,285 |
| 2024-07-19 | 6.66 | 6.7 | 6.58 | 6.63 | -1.04% | 78,531 | 52,075,310 |
| 2024-07-18 | 6.66 | 6.74 | 6.59 | 6.7 | +0.3% | 66,667 | 44,439,110 |
| 2024-07-17 | 6.73 | 6.79 | 6.67 | 6.68 | -0.89% | 76,577 | 51,366,455 |
| 2024-07-16 | 6.83 | 6.87 | 6.7 | 6.74 | -1.75% | 72,342 | 48,945,514 |
| 2024-07-15 | 6.86 | 6.95 | 6.8 | 6.86 | +0.15% | 101,631 | 70,035,342 |
| 2024-07-12 | 6.98 | 7.1 | 6.81 | 6.85 | -1.72% | 86,653 | 59,555,840 |
| 2024-07-11 | 6.84 | 7.06 | 6.76 | 6.97 | +3.57% | 98,316 | 68,425,532 |
| 2024-07-10 | 6.86 | 6.9 | 6.71 | 6.73 | -2.18% | 102,272 | 69,670,757 |
| 2024-07-09 | 6.73 | 6.94 | 6.68 | 6.88 | +2.08% | 123,989 | 84,589,250 |
| 2024-07-08 | 6.93 | 6.94 | 6.69 | 6.74 | -2.74% | 86,333 | 58,517,714 |
| 2024-07-05 | 6.82 | 6.95 | 6.71 | 6.93 | +1.61% | 65,247 | 44,662,277 |
| 2024-07-04 | 6.93 | 6.99 | 6.75 | 6.82 | -1.87% | 85,142 | 58,301,199 |
| 2024-07-03 | 6.97 | 7.05 | 6.93 | 6.95 | -0.29% | 63,206 | 44,097,824 |
| 2024-07-02 | 7.09 | 7.12 | 6.95 | 6.97 | -1.13% | 71,964 | 50,320,488 |
| 2024-07-01 | 7.05 | 7.09 | 6.9 | 7.05 | +0.14% | 89,978 | 63,146,012 |
| 2024-06-28 | 6.98 | 7.2 | 6.92 | 7.04 | +0.28% | 98,935 | 70,026,272 |
| 2024-06-27 | 7.17 | 7.18 | 6.95 | 7.02 | -1.68% | 161,191 | 113,142,216 |
| 2024-06-26 | 7.19 | 7.2 | 7.1 | 7.14 | -0.14% | 77,240 | 55,228,926 |
| 2024-06-25 | 7.18 | 7.37 | 7.1 | 7.15 | -0.28% | 93,767 | 67,684,342 |
| 2024-06-24 | 7.29 | 7.32 | 7.14 | 7.17 | -2.32% | 106,286 | 76,722,732 |
| 2024-06-21 | 7.49 | 7.5 | 7.32 | 7.34 | -0.94% | 73,050 | 53,978,618 |
| 2024-06-20 | 7.55 | 7.59 | 7.39 | 7.41 | -1.46% | 77,477 | 57,763,256 |
| 2024-06-19 | 7.66 | 7.74 | 7.5 | 7.52 | -1.7% | 66,534 | 50,308,092 |
| 2024-06-18 | 7.57 | 7.75 | 7.5 | 7.65 | +1.32% | 79,090 | 60,326,202 |
| 2024-06-17 | 7.78 | 7.78 | 7.51 | 7.55 | -3.08% | 159,935 | 121,463,142 |
| 2024-06-14 | 7.7 | 7.86 | 7.56 | 7.79 | +0.91% | 163,583 | 126,462,569 |
| 2024-06-13 | 7.78 | 7.79 | 7.66 | 7.72 | -4.34% | 117,140 | 90,266,465 |
| 2024-06-12 | 8.13 | 8.23 | 8.07 | 8.07 | -1.1% | 97,917 | 79,670,538 |
| 2024-06-11 | 8.01 | 8.21 | 8 | 8.16 | +1.49% | 111,472 | 90,536,308 |
| 2024-06-07 | 8.17 | 8.24 | 8.03 | 8.04 | -1.35% | 105,571 | 85,392,108 |
| 2024-06-06 | 8.28 | 8.31 | 8.1 | 8.15 | -0.61% | 100,225 | 82,126,336 |
| 2024-06-05 | 8.32 | 8.37 | 8.17 | 8.2 | -1.68% | 75,366 | 62,269,097 |
| 2024-06-04 | 8.11 | 8.38 | 8.08 | 8.34 | +1.46% | 90,185 | 73,956,578 |
| 2024-06-03 | 8.3 | 8.37 | 8.06 | 8.22 | -1.79% | 126,563 | 103,910,679 |
| 2024-05-31 | 8.54 | 8.7 | 8.34 | 8.37 | -2.11% | 105,282 | 89,234,456 |
| 2024-05-30 | 8.57 | 8.64 | 8.5 | 8.55 | -0.12% | 67,017 | 57,353,317 |
| 2024-05-29 | 8.4 | 8.79 | 8.4 | 8.56 | +0.82% | 81,034 | 69,807,803 |
| 2024-05-28 | 8.66 | 8.66 | 8.39 | 8.49 | -2.19% | 106,376 | 90,269,802 |
| 2024-05-27 | 8.67 | 8.7 | 8.53 | 8.68 | +0.7% | 72,994 | 62,936,618 |
| 2024-05-24 | 8.72 | 8.87 | 8.6 | 8.62 | -1.93% | 70,607 | 61,614,357 |
| 2024-05-23 | 8.86 | 8.93 | 8.74 | 8.79 | -1.57% | 79,223 | 69,823,282 |
| 2024-05-22 | 9 | 9.15 | 8.93 | 8.93 | -1.76% | 71,339 | 64,349,187 |
| 2024-05-21 | 9.13 | 9.13 | 8.86 | 9.09 | +0.11% | 115,846 | 104,593,317 |
| 2024-05-20 | 9.1 | 9.35 | 8.94 | 9.08 | +0.22% | 168,550 | 153,729,738 |
| 2024-05-17 | 8.79 | 9.09 | 8.74 | 9.06 | +2.84% | 134,247 | 119,594,393 |
| 2024-05-16 | 8.91 | 8.98 | 8.77 | 8.81 | -0.79% | 82,427 | 73,049,595 |
| 2024-05-15 | 8.89 | 9.02 | 8.82 | 8.88 | -0.11% | 71,458 | 63,756,804 |
| 2024-05-14 | 8.94 | 9.05 | 8.87 | 8.89 | -0.78% | 78,788 | 70,283,146 |
| 2024-05-13 | 9.02 | 9.07 | 8.85 | 8.96 | -0.22% | 84,002 | 75,384,322 |
| 2024-05-10 | 9.04 | 9.07 | 8.88 | 8.98 | -0.55% | 78,974 | 70,789,462 |
| 2024-05-09 | 8.94 | 9.13 | 8.93 | 9.03 | +1.23% | 81,835 | 74,055,966 |
| 2024-05-08 | 9.15 | 9.19 | 8.9 | 8.92 | -2.3% | 110,666 | 99,653,901 |
| 2024-05-07 | 9.1 | 9.32 | 9.02 | 9.13 | +0.55% | 134,087 | 122,979,442 |
| 2024-05-06 | 9 | 9.1 | 8.84 | 9.08 | +2.6% | 145,257 | 130,703,916 |
| 2024-04-30 | 8.91 | 9.1 | 8.8 | 8.85 | -1.78% | 117,991 | 105,027,844 |
| 2024-04-29 | 8.83 | 9.05 | 8.76 | 9.01 | +1.24% | 137,007 | 122,520,201 |
| 2024-04-26 | 8.2 | 8.93 | 8.2 | 8.9 | +5.45% | 189,690 | 165,524,606 |
| 2024-04-25 | 8.4 | 8.56 | 8.34 | 8.44 | +0.6% | 105,150 | 89,020,554 |
| 2024-04-24 | 8.58 | 8.59 | 8.18 | 8.39 | -0.36% | 144,471 | 120,616,948 |
| 2024-04-23 | 8.76 | 8.76 | 8.12 | 8.42 | -1.75% | 228,453 | 190,219,577 |
| 2024-04-22 | 8.98 | 8.98 | 8.57 | 8.57 | -3.27% | 190,652 | 166,085,218 |
| 2024-04-19 | 8.88 | 9.04 | 8.78 | 8.86 | -1.12% | 117,262 | 104,361,621 |
| 2024-04-18 | 8.85 | 9.14 | 8.78 | 8.96 | +2.17% | 181,241 | 162,598,873 |
| 2024-04-17 | 8.75 | 8.85 | 8.65 | 8.77 | +0.57% | 129,015 | 113,021,579 |
| 2024-04-16 | 8.96 | 9.07 | 8.64 | 8.72 | -2.68% | 215,798 | 189,414,812 |
| 2024-04-15 | 9 | 9.08 | 8.85 | 8.96 | -0.11% | 136,638 | 122,603,769 |
| 2024-04-12 | 9.17 | 9.18 | 8.88 | 8.97 | -1.1% | 126,171 | 113,365,088 |
| 2024-04-11 | 8.9 | 9.16 | 8.85 | 9.07 | +0.89% | 141,261 | 127,645,628 |
| 2024-04-10 | 9.07 | 9.27 | 8.95 | 8.99 | -0.33% | 186,823 | 170,278,557 |
| 2024-04-09 | 8.8 | 9.11 | 8.75 | 9.02 | +2.85% | 190,306 | 170,479,644 |
| 2024-04-08 | 8.92 | 9.05 | 8.74 | 8.77 | -1.46% | 138,537 | 122,606,560 |
| 2024-04-03 | 8.84 | 8.95 | 8.8 | 8.9 | +1.14% | 116,765 | 103,729,314 |
| 2024-04-02 | 8.69 | 8.93 | 8.66 | 8.8 | +1.27% | 120,803 | 106,462,391 |
| 2024-04-01 | 8.75 | 8.87 | 8.54 | 8.69 | -1.14% | 132,451 | 115,380,368 |
| 2024-03-29 | 8.63 | 8.8 | 8.62 | 8.79 | +1.38% | 117,143 | 102,239,651 |
| 2024-03-28 | 8.6 | 8.75 | 8.55 | 8.67 | +0.93% | 125,984 | 108,788,052 |
| 2024-03-27 | 8.78 | 8.8 | 8.54 | 8.59 | -1.38% | 136,758 | 117,977,210 |
| 2024-03-26 | 8.5 | 8.82 | 8.33 | 8.71 | +2.96% | 189,613 | 163,378,911 |
| 2024-03-25 | 8.79 | 8.79 | 8.41 | 8.46 | -2.53% | 119,391 | 102,667,264 |
| 2024-03-22 | 8.77 | 8.86 | 8.61 | 8.68 | -1.14% | 145,651 | 126,903,261 |
| 2024-03-21 | 8.76 | 8.84 | 8.67 | 8.78 | +0.23% | 155,140 | 135,969,498 |
| 2024-03-20 | 8.52 | 8.8 | 8.47 | 8.76 | +2.7% | 186,818 | 161,905,188 |
| 2024-03-19 | 8.26 | 8.58 | 8.22 | 8.53 | +3.27% | 226,683 | 190,369,885 |
| 2024-03-18 | 7.99 | 8.28 | 7.86 | 8.26 | +4.56% | 145,474 | 117,921,991 |
| 2024-03-15 | 7.73 | 7.92 | 7.68 | 7.9 | +2.86% | 114,107 | 89,234,785 |
| 2024-03-14 | 7.69 | 7.8 | 7.65 | 7.68 | -0.13% | 57,806 | 44,643,719 |
| 2024-03-13 | 7.69 | 7.77 | 7.62 | 7.69 | 0% | 77,923 | 60,082,564 |
| 2024-03-12 | 7.69 | 7.73 | 7.63 | 7.69 | -0.13% | 59,882 | 45,899,135 |
| 2024-03-11 | 7.68 | 7.7 | 7.54 | 7.7 | +1.18% | 71,693 | 54,694,631 |
| 2024-03-08 | 7.56 | 7.63 | 7.54 | 7.61 | +1.33% | 77,513 | 58,814,291 |
| 2024-03-07 | 7.62 | 7.67 | 7.51 | 7.51 | -1.44% | 80,394 | 61,006,293 |
| 2024-03-06 | 7.67 | 7.75 | 7.53 | 7.62 | -0.65% | 110,995 | 84,763,876 |
| 2024-03-05 | 7.5 | 7.72 | 7.45 | 7.67 | +2.27% | 148,379 | 112,947,457 |
| 2024-03-04 | 7.43 | 7.59 | 7.43 | 7.5 | +0.94% | 142,302 | 107,126,810 |
| 2024-03-01 | 7.49 | 7.49 | 7.31 | 7.43 | -0.8% | 175,081 | 129,506,183 |
| 2024-02-29 | 7.46 | 7.53 | 7.33 | 7.49 | 0% | 257,488 | 191,154,108 |
| 2024-02-28 | 7.3 | 7.64 | 7.24 | 7.49 | +3.31% | 312,100 | 234,116,378 |
| 2024-02-27 | 7.3 | 7.39 | 7.16 | 7.25 | -1.23% | 178,370 | 129,230,512 |
| 2024-02-26 | 7.23 | 7.44 | 7.2 | 7.34 | +1.8% | 193,933 | 142,729,336 |
| 2024-02-23 | 7.16 | 7.22 | 6.99 | 7.21 | +0.7% | 175,467 | 125,006,623 |
| 2024-02-22 | 7.25 | 7.33 | 7.11 | 7.16 | -1.78% | 177,211 | 127,283,037 |
| 2024-02-21 | 7.31 | 7.52 | 7.21 | 7.29 | -0.82% | 172,280 | 127,162,755 |
| 2024-02-20 | 7.44 | 7.5 | 7.27 | 7.35 | -2.26% | 138,292 | 101,725,204 |
| 2024-02-19 | 7.93 | 7.97 | 7.42 | 7.52 | -4.57% | 221,886 | 167,952,372 |
| 2024-02-08 | 7.5 | 8.08 | 7.41 | 7.88 | +5.49% | 361,590 | 284,364,986 |
| 2024-02-07 | 6.97 | 7.5 | 6.95 | 7.47 | +7.48% | 371,935 | 272,313,146 |
| 2024-02-06 | 6.47 | 7.02 | 6.41 | 6.95 | +6.6% | 201,552 | 136,232,459 |
| 2024-02-05 | 6.16 | 6.66 | 6.01 | 6.52 | +5.33% | 198,863 | 125,136,218 |
| 2024-02-02 | 6.24 | 6.26 | 6 | 6.19 | -1.12% | 151,254 | 92,617,751 |
| 2024-02-01 | 6.12 | 6.4 | 6.07 | 6.26 | +1.13% | 92,722 | 57,828,182 |
| 2024-01-31 | 6.18 | 6.25 | 6 | 6.19 | +0.16% | 76,735 | 47,134,290 |
| 2024-01-30 | 6.38 | 6.42 | 6.18 | 6.18 | -3.29% | 47,768 | 30,086,314 |
| 2024-01-29 | 6.53 | 6.54 | 6.32 | 6.39 | -1.54% | 56,441 | 36,137,398 |
| 2024-01-26 | 6.58 | 6.62 | 6.48 | 6.49 | -1.52% | 55,726 | 36,393,863 |
| 2024-01-25 | 6.54 | 6.68 | 6.49 | 6.59 | +0.76% | 58,875 | 38,873,500 |
| 2024-01-24 | 6.51 | 6.6 | 6.4 | 6.54 | +0.46% | 94,956 | 61,612,065 |
| 2024-01-23 | 6.41 | 6.52 | 6.25 | 6.51 | +0.15% | 91,734 | 58,945,527 |
| 2024-01-22 | 6.58 | 6.6 | 6.22 | 6.5 | -1.52% | 143,390 | 91,496,807 |
| 2024-01-19 | 6.61 | 6.81 | 6.58 | 6.6 | -0.15% | 79,194 | 53,106,034 |
| 2024-01-18 | 6.61 | 6.68 | 6.34 | 6.61 | 0% | 122,190 | 79,297,316 |
| 2024-01-17 | 6.74 | 6.78 | 6.61 | 6.61 | -1.93% | 47,840 | 31,981,610 |
| 2024-01-16 | 6.72 | 6.77 | 6.67 | 6.74 | +0.3% | 44,550 | 29,965,022 |
| 2024-01-15 | 6.82 | 6.82 | 6.7 | 6.72 | -1.18% | 37,620 | 25,364,293 |
| 2024-01-12 | 6.79 | 6.9 | 6.75 | 6.8 | +0.29% | 46,917 | 32,040,129 |
| 2024-01-11 | 6.64 | 6.84 | 6.62 | 6.78 | +2.11% | 61,359 | 41,316,889 |
| 2024-01-10 | 6.7 | 6.75 | 6.59 | 6.64 | -0.45% | 43,935 | 29,300,327 |
| 2024-01-09 | 6.74 | 6.84 | 6.66 | 6.67 | -1.04% | 58,486 | 39,316,279 |
| 2024-01-08 | 6.85 | 6.9 | 6.71 | 6.74 | -1.61% | 64,713 | 43,939,247 |
| 2024-01-05 | 6.97 | 7.06 | 6.85 | 6.85 | -1.72% | 64,360 | 44,570,321 |
| 2024-01-04 | 7.02 | 7.08 | 6.92 | 6.97 | -0.57% | 65,940 | 46,097,498 |
| 2024-01-03 | 7.05 | 7.1 | 6.97 | 7.01 | -0.57% | 70,087 | 49,279,603 |
| 2024-01-02 | 7.33 | 7.34 | 7.02 | 7.05 | -3.82% | 116,829 | 83,292,143 |
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：