股票概览
10.7
-0.19%
-0.02
10.92
开盘价
11.38
最高价
10.61
最低价
87,569
成交量
数据更新至: 2024-12-31
技术指标
10.88
MA5 (5日均线)
11.35
MA10 (10日均线)
11.21
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 | 10.92 | 11.38 | 10.61 | 10.7 | -0.19% | 87,569 | 95,640,389 |
| 2024-12-30 | 11.05 | 11.08 | 10.68 | 10.72 | -3.77% | 71,831 | 77,877,307 |
| 2024-12-27 | 11 | 11.31 | 10.82 | 11.14 | +1.74% | 66,437 | 73,995,242 |
| 2024-12-26 | 10.8 | 11.37 | 10.78 | 10.95 | +0.64% | 87,747 | 97,257,692 |
| 2024-12-25 | 11.04 | 11.39 | 10.28 | 10.88 | -0.64% | 117,710 | 126,976,904 |
| 2024-12-24 | 11.45 | 11.56 | 10.71 | 10.95 | -4.2% | 113,434 | 124,237,938 |
| 2024-12-23 | 12.05 | 12.16 | 11.3 | 11.43 | -4.35% | 129,825 | 150,227,766 |
| 2024-12-20 | 12.4 | 12.74 | 11.8 | 11.95 | -6.35% | 240,079 | 292,898,967 |
| 2024-12-19 | 12.01 | 13.23 | 11.9 | 12.76 | +6.07% | 324,712 | 411,911,749 |
| 2024-12-18 | 11.08 | 12.03 | 11.02 | 12.03 | +9.96% | 95,218 | 110,908,632 |
| 2024-12-17 | 11.46 | 11.51 | 10.86 | 10.94 | -5.12% | 98,694 | 109,264,488 |
| 2024-12-16 | 11.85 | 12 | 11.4 | 11.53 | -2.95% | 99,984 | 116,184,349 |
| 2024-12-13 | 11.46 | 12.44 | 11.31 | 11.88 | +3.21% | 143,565 | 171,068,794 |
| 2024-12-12 | 11.25 | 11.59 | 11 | 11.51 | +2.04% | 91,582 | 104,283,069 |
| 2024-12-11 | 11 | 11.69 | 11 | 11.28 | +3.3% | 126,357 | 143,856,621 |
| 2024-12-10 | 11.24 | 11.32 | 10.85 | 10.92 | -1.36% | 113,212 | 125,633,595 |
| 2024-12-09 | 10.5 | 11.2 | 10.31 | 11.07 | +4.83% | 146,035 | 157,162,048 |
| 2024-12-06 | 10.47 | 10.61 | 10.3 | 10.56 | +0.19% | 63,234 | 66,299,271 |
| 2024-12-05 | 10.51 | 10.66 | 10.42 | 10.54 | +0.29% | 55,494 | 58,412,924 |
| 2024-12-04 | 10.6 | 10.86 | 10.42 | 10.51 | -2.95% | 73,135 | 77,522,449 |
| 2024-12-03 | 10.74 | 11.07 | 10.71 | 10.83 | +1.12% | 90,920 | 98,479,637 |
| 2024-12-02 | 10.47 | 10.94 | 10.44 | 10.71 | +2.78% | 113,923 | 122,197,174 |
| 2024-11-29 | 10.5 | 10.59 | 10.17 | 10.42 | -1.33% | 101,156 | 104,869,535 |
| 2024-11-28 | 10.38 | 11.1 | 10.26 | 10.56 | +3.02% | 174,372 | 185,427,910 |
| 2024-11-27 | 10.32 | 10.45 | 9.9 | 10.25 | -3.12% | 156,322 | 158,662,613 |
| 2024-11-26 | 11.22 | 11.68 | 10.33 | 10.58 | -1.12% | 303,692 | 331,674,566 |
| 2024-11-25 | 10.49 | 10.7 | 10.3 | 10.7 | +9.97% | 115,393 | 122,766,800 |
| 2024-11-22 | 9.8 | 10.43 | 9.65 | 9.73 | +1.99% | 150,506 | 150,428,848 |
| 2024-11-21 | 9.48 | 9.59 | 9.3 | 9.54 | +0.85% | 52,573 | 49,737,432 |
| 2024-11-20 | 9.23 | 9.55 | 9.23 | 9.46 | +2.38% | 53,575 | 50,411,187 |
| 2024-11-19 | 9.18 | 9.28 | 9 | 9.24 | +0.76% | 60,717 | 55,802,301 |
| 2024-11-18 | 9.59 | 9.67 | 9.09 | 9.17 | -2.96% | 71,216 | 66,474,361 |
| 2024-11-15 | 9.58 | 9.86 | 9.44 | 9.45 | -1.15% | 60,564 | 58,418,296 |
| 2024-11-14 | 10.04 | 10.07 | 9.51 | 9.56 | -4.78% | 94,961 | 92,243,044 |
| 2024-11-13 | 10.28 | 10.83 | 9.9 | 10.04 | +0.4% | 132,252 | 135,322,187 |
| 2024-11-12 | 10.12 | 10.28 | 9.89 | 10 | -1.28% | 78,308 | 79,000,171 |
| 2024-11-11 | 10.11 | 10.2 | 9.88 | 10.13 | -1.94% | 94,916 | 95,056,525 |
| 2024-11-08 | 10.4 | 10.52 | 10.04 | 10.33 | -1.9% | 137,725 | 141,076,091 |
| 2024-11-07 | 10.05 | 10.69 | 9.85 | 10.53 | +7.12% | 207,794 | 212,765,346 |
| 2024-11-06 | 9.33 | 10.26 | 9.24 | 9.83 | +5.13% | 174,679 | 169,894,350 |
| 2024-11-05 | 9.34 | 9.45 | 9.12 | 9.35 | +2.86% | 87,859 | 81,924,049 |
| 2024-11-04 | 8.9 | 9.1 | 8.82 | 9.09 | +1% | 60,102 | 54,041,065 |
| 2024-11-01 | 9.57 | 9.6 | 8.89 | 9 | -6.74% | 125,268 | 114,062,462 |
| 2024-10-31 | 9.21 | 10.14 | 9.16 | 9.65 | +3.54% | 145,987 | 141,436,329 |
| 2024-10-30 | 9.34 | 9.54 | 9.1 | 9.32 | -0.21% | 114,684 | 106,020,643 |
| 2024-10-29 | 9.8 | 10.15 | 9.34 | 9.34 | -2.4% | 292,844 | 285,137,407 |
| 2024-10-28 | 8.8 | 9.57 | 8.8 | 9.57 | +10% | 154,775 | 144,557,166 |
| 2024-10-25 | 8.51 | 8.78 | 8.45 | 8.7 | +3.08% | 68,591 | 59,208,876 |
| 2024-10-24 | 8.3 | 8.45 | 8.28 | 8.44 | +1.69% | 58,021 | 48,582,852 |
| 2024-10-23 | 8.23 | 8.44 | 8.17 | 8.3 | +0.97% | 80,373 | 67,044,028 |
| 2024-10-22 | 8.12 | 8.24 | 8.12 | 8.22 | +0.61% | 67,483 | 55,246,400 |
| 2024-10-21 | 8.22 | 8.39 | 8.09 | 8.17 | -0.73% | 78,655 | 64,227,089 |
| 2024-10-18 | 8.05 | 8.35 | 7.95 | 8.23 | +2.88% | 106,101 | 86,505,673 |
| 2024-10-17 | 8.08 | 8.16 | 7.9 | 8 | -0.62% | 65,109 | 52,306,451 |
| 2024-10-16 | 7.7 | 8.3 | 7.68 | 8.05 | +3.34% | 99,026 | 79,278,283 |
| 2024-10-15 | 7.9 | 7.96 | 7.74 | 7.79 | -1.39% | 47,021 | 37,052,420 |
| 2024-10-14 | 7.84 | 7.9 | 7.68 | 7.9 | +1.54% | 65,258 | 51,088,878 |
| 2024-10-11 | 8.09 | 8.09 | 7.71 | 7.78 | -3.11% | 55,994 | 44,215,786 |
| 2024-10-10 | 8.03 | 8.19 | 7.85 | 8.03 | +1.52% | 63,361 | 51,043,491 |
| 2024-10-09 | 8.6 | 8.64 | 7.85 | 7.91 | -9.08% | 110,089 | 90,115,685 |
| 2024-10-08 | 9.07 | 9.1 | 8.13 | 8.7 | +4.95% | 180,497 | 156,514,665 |
| 2024-09-30 | 7.95 | 8.35 | 7.71 | 8.29 | +7.66% | 150,216 | 121,444,078 |
| 2024-09-27 | 7.49 | 7.89 | 7.39 | 7.7 | +3.91% | 78,294 | 59,816,903 |
| 2024-09-26 | 7.24 | 7.42 | 7.18 | 7.41 | +2.07% | 53,413 | 39,243,413 |
| 2024-09-25 | 7.28 | 7.38 | 7.19 | 7.26 | +0.55% | 72,927 | 53,260,677 |
| 2024-09-24 | 7.08 | 7.23 | 7.08 | 7.22 | +2.27% | 55,968 | 40,102,984 |
| 2024-09-23 | 6.99 | 7.11 | 6.97 | 7.06 | +0.28% | 31,067 | 21,882,370 |
| 2024-09-20 | 6.98 | 7.14 | 6.94 | 7.04 | +0.28% | 47,182 | 33,183,296 |
| 2024-09-19 | 6.89 | 7.07 | 6.79 | 7.02 | +2.48% | 60,173 | 41,944,755 |
| 2024-09-18 | 6.7 | 6.92 | 6.56 | 6.85 | +1.63% | 55,331 | 37,433,612 |
| 2024-09-13 | 6.68 | 6.88 | 6.68 | 6.74 | +0.6% | 46,031 | 31,138,508 |
| 2024-09-12 | 6.77 | 6.85 | 6.7 | 6.7 | -1.76% | 37,499 | 25,381,483 |
| 2024-09-11 | 6.99 | 7.03 | 6.75 | 6.82 | -3.81% | 73,532 | 50,198,245 |
| 2024-09-10 | 7.39 | 7.51 | 7 | 7.09 | -1.25% | 117,033 | 84,203,614 |
| 2024-09-09 | 6.95 | 7.26 | 6.73 | 7.18 | +3.16% | 104,210 | 73,436,631 |
| 2024-09-06 | 6.87 | 7.2 | 6.76 | 6.96 | +2.81% | 101,390 | 70,679,726 |
| 2024-09-05 | 6.75 | 6.82 | 6.72 | 6.77 | 0% | 24,828 | 16,831,619 |
| 2024-09-04 | 6.71 | 6.87 | 6.63 | 6.77 | +1.04% | 38,398 | 25,960,401 |
| 2024-09-03 | 6.57 | 6.74 | 6.57 | 6.7 | +1.21% | 24,378 | 16,270,931 |
| 2024-09-02 | 6.73 | 6.81 | 6.62 | 6.62 | -1.63% | 32,899 | 22,035,039 |
| 2024-08-30 | 6.64 | 6.8 | 6.6 | 6.73 | +1.82% | 30,678 | 20,653,987 |
| 2024-08-29 | 6.49 | 6.62 | 6.45 | 6.61 | +1.23% | 25,155 | 16,493,627 |
| 2024-08-28 | 6.46 | 6.6 | 6.44 | 6.53 | +0.77% | 19,645 | 12,829,639 |
| 2024-08-27 | 6.68 | 6.68 | 6.46 | 6.48 | -2.41% | 22,319 | 14,590,270 |
| 2024-08-26 | 6.6 | 6.68 | 6.47 | 6.64 | +1.53% | 20,933 | 13,851,676 |
| 2024-08-23 | 6.65 | 6.68 | 6.46 | 6.54 | -1.65% | 29,276 | 19,135,856 |
| 2024-08-22 | 6.68 | 6.84 | 6.62 | 6.65 | 0% | 34,219 | 22,959,417 |
| 2024-08-21 | 6.75 | 6.75 | 6.61 | 6.65 | -0.75% | 20,560 | 13,684,603 |
| 2024-08-20 | 6.88 | 6.9 | 6.66 | 6.7 | -2.9% | 32,780 | 22,126,811 |
| 2024-08-19 | 6.88 | 6.98 | 6.81 | 6.9 | +1.02% | 27,703 | 19,127,230 |
| 2024-08-16 | 6.89 | 6.99 | 6.82 | 6.83 | -1.59% | 30,428 | 20,885,995 |
| 2024-08-15 | 6.9 | 6.96 | 6.77 | 6.94 | +0.87% | 30,739 | 21,199,901 |
| 2024-08-14 | 6.9 | 7.05 | 6.87 | 6.88 | -0.43% | 26,895 | 18,630,866 |
| 2024-08-13 | 6.96 | 6.96 | 6.79 | 6.91 | +0.73% | 29,401 | 20,180,567 |
| 2024-08-12 | 7.07 | 7.07 | 6.79 | 6.86 | -2.42% | 44,304 | 30,410,629 |
| 2024-08-09 | 7.21 | 7.25 | 7 | 7.03 | -2.5% | 51,887 | 36,905,228 |
| 2024-08-08 | 7.18 | 7.26 | 7.11 | 7.21 | +0.42% | 49,731 | 35,782,963 |
| 2024-08-07 | 7.24 | 7.27 | 7.14 | 7.18 | -0.83% | 46,227 | 33,182,987 |
| 2024-08-06 | 7.09 | 7.26 | 6.99 | 7.24 | +3.28% | 73,558 | 52,439,683 |
| 2024-08-05 | 7.23 | 7.39 | 7.01 | 7.01 | -5.27% | 101,800 | 73,319,199 |
| 2024-08-02 | 7.77 | 7.98 | 7.38 | 7.4 | -4.39% | 141,365 | 108,559,887 |
| 2024-08-01 | 7.58 | 7.75 | 7.5 | 7.74 | +1.44% | 131,715 | 101,002,520 |
| 2024-07-31 | 7.53 | 7.74 | 7.44 | 7.63 | 0% | 134,569 | 102,149,658 |
| 2024-07-30 | 7.49 | 7.68 | 7.35 | 7.63 | +0.13% | 137,564 | 103,243,979 |
| 2024-07-29 | 7.29 | 7.8 | 7.23 | 7.62 | +4.1% | 183,341 | 137,419,906 |
| 2024-07-26 | 7.31 | 7.43 | 7.21 | 7.32 | -1.61% | 163,383 | 119,060,742 |
| 2024-07-25 | 7.24 | 7.88 | 7.18 | 7.44 | +1.64% | 268,935 | 201,644,444 |
| 2024-07-24 | 6.58 | 7.32 | 6.55 | 7.32 | +10.08% | 147,715 | 105,115,350 |
| 2024-07-23 | 6.61 | 6.95 | 6.55 | 6.65 | +1.06% | 65,412 | 44,096,586 |
| 2024-07-22 | 6.67 | 6.72 | 6.52 | 6.58 | -2.23% | 45,133 | 29,792,003 |
| 2024-07-19 | 6.76 | 6.9 | 6.69 | 6.73 | -2.46% | 58,499 | 39,548,298 |
| 2024-07-18 | 6.82 | 6.91 | 6.63 | 6.9 | -1.29% | 83,156 | 56,317,143 |
| 2024-07-17 | 6.68 | 7.1 | 6.63 | 6.99 | +4.8% | 128,184 | 88,793,246 |
| 2024-07-16 | 6.86 | 6.96 | 6.64 | 6.67 | -3.05% | 79,295 | 53,376,867 |
| 2024-07-15 | 6.71 | 7.18 | 6.46 | 6.88 | +3.15% | 86,814 | 59,585,496 |
| 2024-07-12 | 6.63 | 6.77 | 6.57 | 6.67 | +0.6% | 29,380 | 19,641,022 |
| 2024-07-11 | 6.49 | 6.65 | 6.43 | 6.63 | +4.41% | 26,253 | 17,235,622 |
| 2024-07-10 | 6.5 | 6.5 | 6.33 | 6.35 | -2.46% | 23,562 | 15,036,589 |
| 2024-07-09 | 6.47 | 6.55 | 6.25 | 6.51 | +0.93% | 29,147 | 18,710,970 |
| 2024-07-08 | 6.67 | 6.67 | 6.45 | 6.45 | -3.3% | 19,451 | 12,656,644 |
| 2024-07-05 | 6.53 | 6.67 | 6.5 | 6.67 | +1.37% | 23,392 | 15,468,095 |
| 2024-07-04 | 6.95 | 6.95 | 6.55 | 6.58 | -3.94% | 29,290 | 19,551,755 |
| 2024-07-03 | 6.87 | 6.96 | 6.84 | 6.85 | -0.72% | 25,651 | 17,691,508 |
| 2024-07-02 | 6.74 | 6.95 | 6.72 | 6.9 | +2.37% | 34,761 | 23,955,356 |
| 2024-07-01 | 6.78 | 6.78 | 6.57 | 6.74 | -0.15% | 26,562 | 17,721,935 |
| 2024-06-28 | 6.7 | 6.88 | 6.69 | 6.75 | +0.6% | 28,317 | 19,211,076 |
| 2024-06-27 | 6.84 | 6.94 | 6.7 | 6.71 | -1.03% | 24,738 | 16,848,700 |
| 2024-06-26 | 6.53 | 6.82 | 6.46 | 6.78 | +3.83% | 25,789 | 17,225,696 |
| 2024-06-25 | 6.5 | 6.64 | 6.46 | 6.53 | +1.08% | 25,134 | 16,467,855 |
| 2024-06-24 | 6.68 | 6.68 | 6.35 | 6.46 | -3.87% | 28,719 | 18,603,218 |
| 2024-06-21 | 6.69 | 6.8 | 6.64 | 6.72 | 0% | 18,255 | 12,302,958 |
| 2024-06-20 | 6.91 | 6.97 | 6.69 | 6.72 | -2.75% | 29,280 | 19,840,165 |
| 2024-06-19 | 6.95 | 7.02 | 6.87 | 6.91 | 0% | 25,230 | 17,532,836 |
| 2024-06-18 | 6.87 | 6.92 | 6.75 | 6.91 | +2.07% | 24,921 | 17,134,720 |
| 2024-06-17 | 6.93 | 6.93 | 6.75 | 6.77 | -2.59% | 25,608 | 17,419,574 |
| 2024-06-14 | 6.96 | 6.97 | 6.75 | 6.95 | +1.16% | 30,225 | 20,866,062 |
| 2024-06-13 | 7.06 | 7.07 | 6.83 | 6.87 | -2.41% | 35,625 | 24,579,985 |
| 2024-06-12 | 6.97 | 7.07 | 6.81 | 7.04 | +3.53% | 35,477 | 24,792,108 |
| 2024-06-11 | 6.94 | 6.95 | 6.67 | 6.8 | -2.02% | 35,737 | 24,274,657 |
| 2024-06-07 | 6.62 | 7 | 6.62 | 6.94 | +6.77% | 60,291 | 41,247,983 |
| 2024-06-06 | 6.9 | 7 | 6.42 | 6.5 | -6.88% | 80,590 | 53,436,813 |
| 2024-06-05 | 7.24 | 7.24 | 6.96 | 6.98 | -3.59% | 41,550 | 29,395,877 |
| 2024-06-04 | 7.37 | 7.37 | 7.11 | 7.24 | -1.63% | 40,153 | 28,825,326 |
| 2024-06-03 | 7.75 | 7.75 | 7.28 | 7.36 | -4.17% | 50,762 | 37,838,439 |
| 2024-05-31 | 7.63 | 7.77 | 7.63 | 7.68 | +0.13% | 24,976 | 19,196,340 |
| 2024-05-30 | 7.78 | 7.8 | 7.62 | 7.67 | -1.41% | 20,002 | 15,382,371 |
| 2024-05-29 | 7.7 | 7.83 | 7.65 | 7.78 | +1.04% | 26,224 | 20,380,335 |
| 2024-05-28 | 7.94 | 7.94 | 7.7 | 7.7 | -3.02% | 31,815 | 24,803,185 |
| 2024-05-27 | 7.87 | 7.95 | 7.7 | 7.94 | +0.89% | 29,070 | 22,719,627 |
| 2024-05-24 | 8.02 | 8.06 | 7.86 | 7.87 | -1.25% | 28,225 | 22,453,388 |
| 2024-05-23 | 8.21 | 8.25 | 7.93 | 7.97 | -3.28% | 37,284 | 29,952,671 |
| 2024-05-22 | 8.31 | 8.35 | 8.21 | 8.24 | +0.12% | 26,180 | 21,651,255 |
| 2024-05-21 | 8.28 | 8.31 | 8.17 | 8.23 | -1.32% | 31,297 | 25,756,240 |
| 2024-05-20 | 8.55 | 8.55 | 8.28 | 8.34 | -2.11% | 50,734 | 42,413,171 |
| 2024-05-17 | 8.38 | 8.56 | 8.33 | 8.52 | +1.91% | 53,500 | 45,166,299 |
| 2024-05-16 | 8.32 | 8.43 | 8.3 | 8.36 | +1.21% | 40,468 | 33,888,015 |
| 2024-05-15 | 8.34 | 8.4 | 8.19 | 8.26 | -0.96% | 45,737 | 38,043,204 |
| 2024-05-14 | 8.15 | 8.4 | 8.05 | 8.34 | +3.86% | 47,706 | 39,462,337 |
| 2024-05-13 | 8.16 | 8.18 | 8 | 8.03 | -2.55% | 36,228 | 29,242,216 |
| 2024-05-10 | 8.4 | 8.44 | 8.21 | 8.24 | -1.79% | 33,936 | 28,089,747 |
| 2024-05-09 | 8.38 | 8.44 | 8.3 | 8.39 | +0.84% | 45,371 | 38,012,098 |
| 2024-05-08 | 8.47 | 8.56 | 8.28 | 8.32 | -1.65% | 46,437 | 39,025,427 |
| 2024-05-07 | 8.44 | 8.5 | 8.35 | 8.46 | +0.24% | 38,159 | 32,215,774 |
| 2024-05-06 | 8.31 | 8.47 | 8.31 | 8.44 | +2.43% | 58,157 | 48,835,448 |
| 2024-04-30 | 8.24 | 8.39 | 8.01 | 8.24 | +0.61% | 61,578 | 50,505,670 |
| 2024-04-29 | 7.93 | 8.2 | 7.88 | 8.19 | +3.28% | 44,568 | 36,104,366 |
| 2024-04-26 | 7.82 | 8 | 7.73 | 7.93 | +0.51% | 47,272 | 37,341,350 |
| 2024-04-25 | 7.79 | 7.92 | 7.67 | 7.89 | +1.15% | 39,543 | 31,025,053 |
| 2024-04-24 | 7.52 | 7.8 | 7.46 | 7.8 | +5.12% | 51,906 | 39,787,418 |
| 2024-04-23 | 7.38 | 7.5 | 7.36 | 7.42 | +0.68% | 40,331 | 29,953,631 |
| 2024-04-22 | 7.4 | 7.55 | 7.22 | 7.37 | -1.86% | 44,532 | 32,765,862 |
| 2024-04-19 | 7.75 | 7.83 | 7.51 | 7.51 | -4.21% | 60,586 | 46,122,477 |
| 2024-04-18 | 7.95 | 8.13 | 7.61 | 7.84 | -0.38% | 109,232 | 85,670,241 |
| 2024-04-17 | 7.14 | 7.87 | 7.1 | 7.87 | +10.07% | 97,493 | 74,429,042 |
| 2024-04-16 | 7.82 | 7.85 | 7.15 | 7.15 | -9.95% | 85,087 | 61,913,809 |
| 2024-04-15 | 8.66 | 8.78 | 7.93 | 7.94 | -9.88% | 112,533 | 91,060,989 |
| 2024-04-12 | 8.99 | 9.08 | 8.8 | 8.81 | -2% | 43,213 | 38,610,486 |
| 2024-04-11 | 8.9 | 9.11 | 8.83 | 8.99 | +0.45% | 51,152 | 46,106,439 |
| 2024-04-10 | 9.24 | 9.26 | 8.85 | 8.95 | -3.35% | 58,135 | 52,373,642 |
| 2024-04-09 | 9.2 | 9.29 | 9.13 | 9.26 | +0.54% | 53,300 | 49,123,839 |
| 2024-04-08 | 9.4 | 9.46 | 9.2 | 9.21 | -2.23% | 63,810 | 59,324,118 |
| 2024-04-03 | 9.35 | 9.45 | 9.21 | 9.42 | +0.43% | 66,402 | 62,100,129 |
| 2024-04-02 | 9.4 | 9.55 | 9.3 | 9.38 | -0.53% | 65,138 | 61,286,670 |
| 2024-04-01 | 9.34 | 9.45 | 9.31 | 9.43 | +1.07% | 51,908 | 48,714,528 |
| 2024-03-29 | 9.12 | 9.33 | 9.11 | 9.33 | +1.52% | 49,650 | 45,900,396 |
| 2024-03-28 | 9.03 | 9.25 | 8.94 | 9.19 | +2.22% | 47,801 | 43,635,885 |
| 2024-03-27 | 9.27 | 9.38 | 8.98 | 8.99 | -3.64% | 58,032 | 53,037,692 |
| 2024-03-26 | 9.17 | 9.45 | 9.1 | 9.33 | +1.41% | 71,852 | 66,565,196 |
| 2024-03-25 | 9.35 | 9.5 | 9.18 | 9.2 | -2.44% | 56,967 | 53,394,846 |
| 2024-03-22 | 9.57 | 9.6 | 9.31 | 9.43 | -1.46% | 64,005 | 60,439,941 |
| 2024-03-21 | 9.45 | 9.62 | 9.37 | 9.57 | +1.38% | 76,896 | 73,073,594 |
| 2024-03-20 | 9.2 | 9.45 | 9.16 | 9.44 | +2.61% | 78,192 | 73,000,443 |
| 2024-03-19 | 9.14 | 9.33 | 9.12 | 9.2 | +0.11% | 69,318 | 63,860,989 |
| 2024-03-18 | 9.06 | 9.21 | 9.02 | 9.19 | +1.43% | 82,460 | 75,530,765 |
| 2024-03-15 | 8.96 | 9.14 | 8.9 | 9.06 | +0.11% | 81,182 | 73,530,549 |
| 2024-03-14 | 8.94 | 9.18 | 8.76 | 9.05 | +1.46% | 98,782 | 88,644,962 |
| 2024-03-13 | 9.05 | 9.05 | 8.81 | 8.92 | -1.44% | 82,958 | 73,957,404 |
| 2024-03-12 | 8.83 | 9.31 | 8.75 | 9.05 | +2.61% | 135,707 | 122,433,422 |
| 2024-03-11 | 8.68 | 8.82 | 8.61 | 8.82 | +1.5% | 71,149 | 61,995,701 |
| 2024-03-08 | 8.52 | 8.69 | 8.44 | 8.69 | +2% | 59,471 | 51,156,355 |
| 2024-03-07 | 8.48 | 8.66 | 8.47 | 8.52 | +0.59% | 56,132 | 48,104,626 |
| 2024-03-06 | 8.34 | 8.57 | 8.25 | 8.47 | +1.56% | 56,422 | 47,601,106 |
| 2024-03-05 | 8.58 | 8.64 | 8.33 | 8.34 | -2.8% | 74,575 | 62,953,059 |
| 2024-03-04 | 8.77 | 8.85 | 8.45 | 8.58 | -1.04% | 67,489 | 58,091,295 |
| 2024-03-01 | 8.7 | 8.83 | 8.53 | 8.67 | -0.23% | 69,961 | 60,591,259 |
| 2024-02-29 | 8.3 | 8.72 | 8.25 | 8.69 | +3.95% | 94,672 | 81,245,138 |
| 2024-02-28 | 9.19 | 9.48 | 8.33 | 8.36 | -9.43% | 163,292 | 146,717,031 |
| 2024-02-27 | 8.93 | 9.24 | 8.91 | 9.23 | +2.21% | 107,277 | 97,769,655 |
| 2024-02-26 | 8.87 | 9.21 | 8.77 | 9.03 | +0.56% | 136,369 | 122,666,937 |
| 2024-02-23 | 8.67 | 8.98 | 8.62 | 8.98 | +3.46% | 128,823 | 113,221,903 |
| 2024-02-22 | 8.35 | 8.85 | 8.33 | 8.68 | +2.97% | 136,949 | 117,731,632 |
| 2024-02-21 | 8.08 | 8.66 | 8.04 | 8.43 | +2.8% | 154,572 | 129,751,383 |
| 2024-02-20 | 8.08 | 8.47 | 7.82 | 8.2 | +1.99% | 157,484 | 128,458,194 |
| 2024-02-19 | 7.62 | 8.04 | 7.59 | 8.04 | +5.79% | 153,937 | 120,812,652 |
| 2024-02-08 | 6.9 | 7.78 | 6.9 | 7.6 | +5.12% | 141,403 | 103,997,625 |
| 2024-02-07 | 7.99 | 8.03 | 7.23 | 7.23 | -9.96% | 162,933 | 123,324,949 |
| 2024-02-06 | 7.77 | 8.44 | 7.7 | 8.03 | -6.08% | 215,493 | 169,917,247 |
| 2024-02-05 | 8.91 | 9.06 | 8.55 | 8.55 | -10% | 105,171 | 90,314,918 |
| 2024-02-02 | 9.71 | 10.24 | 9.5 | 9.5 | -9.95% | 268,927 | 260,797,206 |
| 2024-02-01 | 11.86 | 12.27 | 10.55 | 10.55 | -9.98% | 352,055 | 403,282,666 |
| 2024-01-31 | 11.31 | 12.18 | 11.31 | 11.72 | -6.76% | 356,811 | 409,853,668 |
| 2024-01-30 | 13 | 13.15 | 12.57 | 12.57 | -10.02% | 83,182 | 105,892,173 |
| 2024-01-29 | 12.3 | 13.97 | 12.3 | 13.97 | +10% | 456,668 | 609,450,514 |
| 2024-01-26 | 12.01 | 13.49 | 12.01 | 12.7 | +3.59% | 393,731 | 503,830,179 |
| 2024-01-25 | 12.82 | 12.82 | 11.96 | 12.26 | +5.24% | 327,659 | 404,703,474 |
| 2024-01-24 | 11 | 11.65 | 10.91 | 11.65 | +10.01% | 51,025 | 59,189,756 |
| 2024-01-23 | 10.29 | 10.65 | 10.12 | 10.59 | +5.06% | 59,453 | 61,632,922 |
| 2024-01-22 | 10.77 | 11 | 10 | 10.08 | -8.2% | 50,510 | 52,948,805 |
| 2024-01-19 | 11.08 | 11.36 | 10.97 | 10.98 | -0.63% | 28,627 | 31,788,074 |
| 2024-01-18 | 11.08 | 11.18 | 10.78 | 11.05 | -1.16% | 40,123 | 43,858,159 |
| 2024-01-17 | 11.3 | 11.57 | 11.14 | 11.18 | -1.15% | 34,934 | 39,785,225 |
| 2024-01-16 | 11.47 | 11.48 | 11.13 | 11.31 | -0.7% | 29,004 | 32,606,861 |
| 2024-01-15 | 11.18 | 11.48 | 11.18 | 11.39 | +1.61% | 33,231 | 37,844,329 |
| 2024-01-12 | 11.51 | 11.6 | 11.12 | 11.21 | -2.78% | 40,990 | 46,505,402 |
| 2024-01-11 | 11.42 | 11.55 | 11.33 | 11.53 | +1.77% | 34,750 | 39,800,160 |
| 2024-01-10 | 11.47 | 11.52 | 11.27 | 11.33 | -1.48% | 32,642 | 37,184,343 |
| 2024-01-09 | 11.28 | 11.56 | 11.17 | 11.5 | +2.68% | 49,761 | 56,960,211 |
| 2024-01-08 | 11.41 | 11.58 | 11.12 | 11.2 | -1.67% | 63,720 | 72,160,988 |
| 2024-01-05 | 12.02 | 12.2 | 11.28 | 11.39 | -8.07% | 153,495 | 179,018,275 |
| 2024-01-04 | 11.57 | 12.84 | 11.53 | 12.39 | +6.17% | 150,315 | 183,786,022 |
| 2024-01-03 | 11.65 | 11.78 | 11.52 | 11.67 | +0.43% | 39,402 | 45,927,789 |
| 2024-01-02 | 11.57 | 11.84 | 11.52 | 11.62 | +0.43% | 39,269 | 45,891,079 |
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：