股票概览
10.77
+2.67%
+0.28
11.54
开盘价
11.54
最高价
10.65
最低价
1,350,954
成交量
数据更新至: 2024-12-31
技术指标
10.71
MA5 (5日均线)
10.66
MA10 (10日均线)
10.59
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 | 11.54 | 11.54 | 10.65 | 10.77 | +2.67% | 1,350,954 | 1,526,958,938 |
| 2024-12-16 | 10.73 | 10.74 | 10.4 | 10.49 | -1.87% | 163,066 | 171,776,226 |
| 2024-12-13 | 10.71 | 10.88 | 10.67 | 10.69 | -1.11% | 217,779 | 234,264,172 |
| 2024-12-12 | 10.8 | 10.93 | 10.6 | 10.81 | +0.28% | 178,076 | 191,517,453 |
| 2024-12-11 | 10.72 | 10.81 | 10.67 | 10.78 | +0.47% | 158,662 | 170,657,722 |
| 2024-12-10 | 10.88 | 11 | 10.7 | 10.73 | +1.42% | 284,523 | 309,084,413 |
| 2024-12-09 | 10.89 | 11.02 | 10.5 | 10.58 | -1.86% | 226,158 | 242,289,388 |
| 2024-12-06 | 10.58 | 10.87 | 10.51 | 10.78 | +1.51% | 255,887 | 273,556,079 |
| 2024-12-05 | 10.31 | 10.66 | 10.28 | 10.62 | +2.71% | 188,672 | 198,466,158 |
| 2024-12-04 | 10.58 | 10.64 | 10.25 | 10.34 | -2.45% | 147,359 | 153,695,471 |
| 2024-12-03 | 10.59 | 10.69 | 10.41 | 10.6 | -0.19% | 173,912 | 183,354,023 |
| 2024-12-02 | 10.59 | 10.77 | 10.51 | 10.62 | +0.19% | 174,412 | 185,562,757 |
| 2024-11-29 | 10.32 | 10.68 | 10.24 | 10.6 | +2.22% | 174,858 | 183,557,559 |
| 2024-11-28 | 10.47 | 10.69 | 10.32 | 10.37 | -0.96% | 155,961 | 164,140,736 |
| 2024-11-27 | 10.16 | 10.48 | 9.94 | 10.47 | +2.45% | 172,139 | 175,112,588 |
| 2024-11-26 | 10.32 | 10.48 | 10.18 | 10.22 | -1.35% | 148,790 | 153,327,839 |
| 2024-11-25 | 10.41 | 10.55 | 10.15 | 10.36 | +0.19% | 170,328 | 175,464,756 |
| 2024-11-22 | 10.75 | 10.89 | 10.31 | 10.34 | -4.08% | 180,668 | 192,223,297 |
| 2024-11-21 | 10.85 | 10.86 | 10.62 | 10.78 | -0.55% | 159,469 | 171,446,752 |
| 2024-11-20 | 10.5 | 11.05 | 10.38 | 10.84 | +3.63% | 295,943 | 318,873,468 |
| 2024-11-19 | 10.34 | 10.51 | 10.23 | 10.46 | +1.55% | 164,148 | 170,278,788 |
| 2024-11-18 | 10.7 | 10.79 | 10.21 | 10.3 | -3.47% | 226,964 | 237,000,656 |
| 2024-11-15 | 10.82 | 11.05 | 10.64 | 10.67 | -2.11% | 209,806 | 228,396,562 |
| 2024-11-14 | 11.24 | 11.27 | 10.83 | 10.9 | -3.02% | 250,104 | 275,670,324 |
| 2024-11-13 | 11.2 | 11.35 | 11.06 | 11.24 | -0.27% | 207,129 | 232,163,990 |
| 2024-11-12 | 11.7 | 11.7 | 11.15 | 11.27 | -3.51% | 364,202 | 414,286,121 |
| 2024-11-11 | 11.34 | 11.84 | 11.26 | 11.68 | +4.01% | 420,692 | 487,944,577 |
| 2024-11-08 | 11.25 | 11.49 | 11.16 | 11.23 | +0.45% | 393,389 | 444,163,529 |
| 2024-11-07 | 10.95 | 11.18 | 10.83 | 11.18 | +1.36% | 271,345 | 298,808,146 |
| 2024-11-06 | 11.28 | 11.37 | 10.91 | 11.03 | -2.48% | 375,733 | 419,474,953 |
| 2024-11-05 | 10.66 | 11.5 | 10.63 | 11.31 | +5.8% | 461,605 | 514,945,558 |
| 2024-11-04 | 10.56 | 10.75 | 10.49 | 10.69 | +1.23% | 190,500 | 202,251,934 |
| 2024-11-01 | 11 | 11.17 | 10.51 | 10.56 | -5.04% | 450,979 | 485,874,226 |
| 2024-10-31 | 11.48 | 11.56 | 10.91 | 11.12 | -0.71% | 476,364 | 530,760,960 |
| 2024-10-30 | 11.05 | 11.43 | 10.9 | 11.2 | +0.72% | 499,809 | 556,797,580 |
| 2024-10-29 | 10.9 | 11.64 | 10.9 | 11.12 | +2.02% | 646,738 | 727,203,039 |
| 2024-10-28 | 10.84 | 11.32 | 10.52 | 10.9 | +1.58% | 632,385 | 687,540,903 |
| 2024-10-25 | 10.01 | 11 | 9.97 | 10.73 | +7.19% | 507,372 | 536,120,203 |
| 2024-10-24 | 10.06 | 10.09 | 9.93 | 10.01 | -0.5% | 112,456 | 112,472,843 |
| 2024-10-23 | 9.95 | 10.23 | 9.88 | 10.06 | +1.11% | 193,757 | 195,580,641 |
| 2024-10-22 | 10.11 | 10.16 | 9.85 | 9.95 | -2.07% | 223,146 | 222,174,122 |
| 2024-10-21 | 10.17 | 10.35 | 10.03 | 10.16 | +0.49% | 235,155 | 239,778,155 |
| 2024-10-18 | 9.75 | 10.35 | 9.62 | 10.11 | +4.23% | 276,225 | 276,243,239 |
| 2024-10-17 | 9.8 | 9.96 | 9.69 | 9.7 | +0.1% | 156,727 | 154,049,711 |
| 2024-10-16 | 9.66 | 9.86 | 9.56 | 9.69 | -0.51% | 143,936 | 139,446,289 |
| 2024-10-15 | 9.97 | 10.12 | 9.73 | 9.74 | -2.99% | 184,906 | 183,883,420 |
| 2024-10-14 | 9.72 | 10.04 | 9.49 | 10.04 | +3.51% | 240,405 | 235,393,807 |
| 2024-10-11 | 10.2 | 10.24 | 9.56 | 9.7 | -4.62% | 261,753 | 256,788,615 |
| 2024-10-10 | 10.48 | 10.73 | 10.06 | 10.17 | -2.59% | 367,774 | 379,693,783 |
| 2024-10-09 | 11 | 11.15 | 10.38 | 10.44 | -6.54% | 459,101 | 495,262,333 |
| 2024-10-08 | 11.26 | 11.28 | 10.53 | 11.17 | +8.98% | 551,177 | 607,555,421 |
| 2024-09-30 | 9.77 | 10.28 | 9.7 | 10.25 | +9.51% | 498,851 | 501,848,200 |
| 2024-09-27 | 9.21 | 9.4 | 9.18 | 9.36 | +2.63% | 162,789 | 151,312,214 |
| 2024-09-26 | 8.93 | 9.13 | 8.9 | 9.12 | +1.67% | 169,959 | 153,535,206 |
| 2024-09-25 | 9.01 | 9.17 | 8.97 | 8.97 | -0.33% | 173,845 | 157,817,062 |
| 2024-09-24 | 8.89 | 9.08 | 8.8 | 9 | +1.24% | 194,190 | 173,551,550 |
| 2024-09-23 | 8.88 | 9.02 | 8.84 | 8.89 | +0.23% | 148,952 | 132,956,345 |
| 2024-09-20 | 8.7 | 8.89 | 8.6 | 8.87 | +2.42% | 175,851 | 155,370,981 |
| 2024-09-19 | 8.6 | 8.7 | 8.49 | 8.66 | +0.81% | 116,527 | 100,462,233 |
| 2024-09-18 | 8.49 | 8.59 | 8.4 | 8.59 | +1.06% | 126,237 | 107,470,664 |
| 2024-09-13 | 8.53 | 8.57 | 8.5 | 8.5 | -0.35% | 77,333 | 65,996,892 |
| 2024-09-12 | 8.47 | 8.61 | 8.43 | 8.53 | +0.71% | 100,156 | 85,672,134 |
| 2024-09-11 | 8.45 | 8.52 | 8.41 | 8.47 | -0.24% | 89,986 | 76,251,182 |
| 2024-09-10 | 8.34 | 8.53 | 8.26 | 8.49 | +1.8% | 115,477 | 96,972,055 |
| 2024-09-09 | 8.38 | 8.49 | 8.28 | 8.34 | 0% | 129,469 | 108,508,831 |
| 2024-09-06 | 8.52 | 8.55 | 8.34 | 8.34 | -2.11% | 102,775 | 86,575,634 |
| 2024-09-05 | 8.41 | 8.6 | 8.41 | 8.52 | +1.43% | 156,930 | 133,638,714 |
| 2024-09-04 | 8.43 | 8.52 | 8.35 | 8.4 | -0.94% | 180,147 | 152,058,348 |
| 2024-09-03 | 8.23 | 8.49 | 8.21 | 8.48 | +3.16% | 224,059 | 188,288,672 |
| 2024-09-02 | 8.1 | 8.32 | 8.09 | 8.22 | +1.23% | 275,785 | 227,198,086 |
| 2024-08-30 | 7.74 | 8.26 | 7.72 | 8.12 | +5.87% | 350,161 | 284,063,316 |
| 2024-08-29 | 7.56 | 7.7 | 7.53 | 7.67 | +1.46% | 75,794 | 57,953,349 |
| 2024-08-28 | 7.51 | 7.63 | 7.44 | 7.56 | +0.67% | 65,801 | 49,681,535 |
| 2024-08-27 | 7.6 | 7.65 | 7.48 | 7.51 | -1.44% | 68,217 | 51,464,629 |
| 2024-08-26 | 7.58 | 7.66 | 7.49 | 7.62 | +0.53% | 78,095 | 59,247,708 |
| 2024-08-23 | 7.51 | 7.67 | 7.46 | 7.58 | +1.07% | 87,670 | 66,370,713 |
| 2024-08-22 | 7.65 | 7.73 | 7.47 | 7.5 | -2.22% | 103,778 | 78,601,081 |
| 2024-08-21 | 7.68 | 7.77 | 7.62 | 7.67 | -0.65% | 73,278 | 56,291,530 |
| 2024-08-20 | 7.91 | 7.95 | 7.71 | 7.72 | -1.15% | 107,858 | 83,972,877 |
| 2024-08-19 | 7.71 | 7.89 | 7.71 | 7.81 | +0.77% | 81,553 | 63,854,547 |
| 2024-08-16 | 7.74 | 7.85 | 7.72 | 7.75 | -0.13% | 67,486 | 52,537,898 |
| 2024-08-15 | 7.61 | 7.85 | 7.55 | 7.76 | +1.97% | 109,162 | 84,405,271 |
| 2024-08-14 | 7.68 | 7.7 | 7.6 | 7.61 | -0.78% | 72,171 | 55,101,044 |
| 2024-08-13 | 7.64 | 7.73 | 7.59 | 7.67 | -0.13% | 81,977 | 62,635,193 |
| 2024-08-12 | 7.76 | 7.77 | 7.63 | 7.68 | -0.78% | 90,733 | 69,550,630 |
| 2024-08-09 | 7.85 | 7.91 | 7.74 | 7.74 | -0.77% | 79,538 | 62,186,694 |
| 2024-08-08 | 7.81 | 7.88 | 7.67 | 7.8 | -0.64% | 102,849 | 79,853,985 |
| 2024-08-07 | 7.9 | 7.94 | 7.83 | 7.85 | -0.51% | 89,296 | 70,333,847 |
| 2024-08-06 | 8.03 | 8.07 | 7.83 | 7.89 | -0.38% | 132,835 | 105,089,244 |
| 2024-08-05 | 8.13 | 8.24 | 7.91 | 7.92 | -3.3% | 147,310 | 118,821,732 |
| 2024-08-02 | 8.18 | 8.38 | 8.15 | 8.19 | -0.85% | 140,577 | 116,348,434 |
| 2024-08-01 | 8.2 | 8.34 | 8.19 | 8.26 | +0.49% | 151,638 | 125,327,324 |
| 2024-07-31 | 7.89 | 8.22 | 7.86 | 8.22 | +3.79% | 172,669 | 140,041,104 |
| 2024-07-30 | 7.9 | 7.98 | 7.81 | 7.92 | 0% | 95,202 | 75,110,397 |
| 2024-07-29 | 7.82 | 7.94 | 7.7 | 7.92 | +1.54% | 124,491 | 97,768,677 |
| 2024-07-26 | 7.74 | 7.85 | 7.7 | 7.8 | +0.65% | 98,613 | 76,644,436 |
| 2024-07-25 | 7.63 | 7.84 | 7.58 | 7.75 | +1.57% | 143,032 | 110,509,057 |
| 2024-07-24 | 7.89 | 7.96 | 7.6 | 7.63 | -5.22% | 331,373 | 256,676,779 |
| 2024-07-23 | 7.99 | 8.35 | 7.88 | 8.05 | +1% | 319,982 | 259,571,650 |
| 2024-07-22 | 7.95 | 8.05 | 7.87 | 7.97 | +0.76% | 97,082 | 77,441,036 |
| 2024-07-19 | 7.79 | 7.99 | 7.76 | 7.91 | +1.15% | 127,961 | 101,020,473 |
| 2024-07-18 | 7.91 | 7.92 | 7.7 | 7.82 | -1.51% | 124,367 | 96,698,037 |
| 2024-07-17 | 8.05 | 8.12 | 7.93 | 7.94 | -2.58% | 100,873 | 80,650,291 |
| 2024-07-16 | 7.98 | 8.16 | 7.9 | 8.15 | +2.13% | 119,317 | 96,097,737 |
| 2024-07-15 | 8.21 | 8.21 | 7.95 | 7.98 | -3.04% | 143,195 | 115,036,550 |
| 2024-07-12 | 8.17 | 8.34 | 8.09 | 8.23 | +0.24% | 160,141 | 131,864,834 |
| 2024-07-11 | 8.23 | 8.27 | 8.13 | 8.21 | +1.48% | 107,400 | 88,109,300 |
| 2024-07-10 | 7.9 | 8.22 | 7.82 | 8.09 | +2.28% | 130,191 | 105,213,824 |
| 2024-07-09 | 7.78 | 7.94 | 7.62 | 7.91 | +1.93% | 130,695 | 101,812,943 |
| 2024-07-08 | 7.98 | 8.01 | 7.74 | 7.76 | -3.36% | 118,672 | 92,739,896 |
| 2024-07-05 | 7.98 | 8.12 | 7.92 | 8.03 | +0.12% | 96,890 | 77,838,857 |
| 2024-07-04 | 8.25 | 8.34 | 7.98 | 8.02 | -1.72% | 110,182 | 89,557,959 |
| 2024-07-03 | 8.31 | 8.44 | 8.14 | 8.16 | -2.28% | 130,238 | 107,257,625 |
| 2024-07-02 | 8.3 | 8.47 | 8.27 | 8.35 | +1.09% | 125,779 | 105,505,676 |
| 2024-07-01 | 8.3 | 8.32 | 8.11 | 8.26 | -0.12% | 130,081 | 106,665,325 |
| 2024-06-28 | 8.26 | 8.48 | 8.23 | 8.27 | -0.36% | 117,048 | 98,008,011 |
| 2024-06-27 | 8.38 | 8.55 | 8.27 | 8.3 | -1.43% | 130,288 | 109,324,238 |
| 2024-06-26 | 8.03 | 8.45 | 7.94 | 8.42 | +4.86% | 155,620 | 127,829,551 |
| 2024-06-25 | 8.3 | 8.34 | 7.92 | 8.03 | -2.55% | 161,033 | 130,246,541 |
| 2024-06-24 | 8.41 | 8.51 | 8.2 | 8.24 | -2.72% | 138,808 | 115,861,555 |
| 2024-06-21 | 8.36 | 8.55 | 8.32 | 8.47 | +0.59% | 117,386 | 99,180,858 |
| 2024-06-20 | 8.65 | 8.66 | 8.38 | 8.42 | -2.21% | 168,158 | 143,068,396 |
| 2024-06-19 | 8.7 | 8.8 | 8.6 | 8.61 | -0.46% | 221,504 | 192,247,486 |
| 2024-06-18 | 8.48 | 8.68 | 8.43 | 8.65 | +2.13% | 228,505 | 196,124,774 |
| 2024-06-17 | 8.26 | 8.69 | 8.26 | 8.47 | +1.56% | 338,840 | 289,219,270 |
| 2024-06-14 | 8.18 | 8.36 | 8.08 | 8.34 | +2.21% | 179,878 | 148,203,478 |
| 2024-06-13 | 8.15 | 8.28 | 8.02 | 8.16 | +0.87% | 138,400 | 112,679,383 |
| 2024-06-12 | 8.15 | 8.24 | 8.09 | 8.09 | -1.34% | 157,173 | 127,989,543 |
| 2024-06-11 | 7.8 | 8.25 | 7.63 | 8.2 | +4.59% | 225,303 | 180,078,572 |
| 2024-06-07 | 7.91 | 8.13 | 7.79 | 7.84 | +2.89% | 197,165 | 156,345,223 |
| 2024-06-06 | 8.09 | 8.15 | 7.6 | 7.62 | -5.81% | 236,001 | 183,412,636 |
| 2024-06-05 | 8.1 | 8.23 | 8.02 | 8.09 | +0.87% | 158,642 | 129,096,180 |
| 2024-06-04 | 8.04 | 8.16 | 7.86 | 8.02 | +0.75% | 137,475 | 109,696,422 |
| 2024-06-03 | 8.18 | 8.33 | 7.9 | 7.96 | -2.69% | 131,349 | 106,431,739 |
| 2024-05-31 | 7.83 | 8.27 | 7.83 | 8.18 | +3.94% | 142,012 | 115,138,257 |
| 2024-05-30 | 7.81 | 7.9 | 7.68 | 7.87 | +0.9% | 64,388 | 50,464,949 |
| 2024-05-29 | 7.85 | 7.92 | 7.73 | 7.8 | -0.76% | 63,717 | 49,852,337 |
| 2024-05-28 | 7.95 | 7.99 | 7.84 | 7.86 | -1.38% | 67,789 | 53,538,352 |
| 2024-05-27 | 7.98 | 7.98 | 7.79 | 7.97 | +0.89% | 80,621 | 63,429,119 |
| 2024-05-24 | 8.04 | 8.07 | 7.85 | 7.9 | -1.37% | 82,761 | 65,922,186 |
| 2024-05-23 | 8.22 | 8.22 | 7.98 | 8.01 | -2.32% | 96,557 | 77,772,227 |
| 2024-05-22 | 8.16 | 8.25 | 8.12 | 8.2 | +0.49% | 59,003 | 48,376,127 |
| 2024-05-21 | 8.29 | 8.3 | 8.14 | 8.16 | -1.09% | 58,507 | 47,941,243 |
| 2024-05-20 | 8.18 | 8.38 | 8.18 | 8.25 | +0.12% | 103,141 | 85,565,666 |
| 2024-05-17 | 8.12 | 8.24 | 8.03 | 8.24 | +1.85% | 85,949 | 70,163,976 |
| 2024-05-16 | 8.05 | 8.18 | 8.05 | 8.09 | +1% | 76,905 | 62,482,453 |
| 2024-05-15 | 8.11 | 8.16 | 8.01 | 8.01 | -1.6% | 62,307 | 50,209,020 |
| 2024-05-14 | 8.05 | 8.2 | 8.05 | 8.14 | +0.99% | 64,415 | 52,388,966 |
| 2024-05-13 | 8.12 | 8.15 | 7.94 | 8.06 | -1.23% | 96,784 | 77,892,720 |
| 2024-05-10 | 8.3 | 8.37 | 8.1 | 8.16 | -1.92% | 105,319 | 86,229,247 |
| 2024-05-09 | 8.22 | 8.36 | 8.15 | 8.32 | +1.22% | 80,400 | 66,789,073 |
| 2024-05-08 | 8.42 | 8.44 | 8.21 | 8.22 | -2.61% | 101,002 | 83,518,494 |
| 2024-05-07 | 8.43 | 8.54 | 8.4 | 8.44 | -0.47% | 90,911 | 76,837,578 |
| 2024-05-06 | 8.61 | 8.64 | 8.45 | 8.48 | +0.36% | 134,868 | 115,221,416 |
| 2024-04-30 | 8.5 | 8.58 | 8.38 | 8.45 | -1.52% | 142,814 | 120,738,457 |
| 2024-04-29 | 8.35 | 8.61 | 8.31 | 8.58 | +4% | 192,888 | 163,836,439 |
| 2024-04-26 | 7.98 | 8.29 | 7.98 | 8.25 | +2.87% | 144,497 | 118,262,516 |
| 2024-04-25 | 7.92 | 8.15 | 7.87 | 8.02 | +0.88% | 149,795 | 120,640,887 |
| 2024-04-24 | 7.65 | 7.95 | 7.64 | 7.95 | +4.74% | 157,283 | 123,367,964 |
| 2024-04-23 | 7.62 | 7.68 | 7.52 | 7.59 | -0.26% | 102,514 | 77,977,039 |
| 2024-04-22 | 7.56 | 7.75 | 7.4 | 7.61 | 0% | 105,383 | 79,985,378 |
| 2024-04-19 | 7.67 | 7.76 | 7.57 | 7.61 | -1.3% | 132,003 | 100,883,688 |
| 2024-04-18 | 7.73 | 7.86 | 7.62 | 7.71 | -0.26% | 138,629 | 107,600,852 |
| 2024-04-17 | 7.53 | 7.77 | 7.53 | 7.73 | +3.62% | 144,883 | 111,347,275 |
| 2024-04-16 | 7.78 | 7.84 | 7.45 | 7.46 | -4.6% | 168,715 | 128,293,060 |
| 2024-04-15 | 7.95 | 8.04 | 7.72 | 7.82 | -1.51% | 142,824 | 112,490,062 |
| 2024-04-12 | 8.08 | 8.13 | 7.93 | 7.94 | -1.61% | 81,733 | 65,404,802 |
| 2024-04-11 | 8 | 8.17 | 7.95 | 8.07 | +0.5% | 93,865 | 76,009,318 |
| 2024-04-10 | 8.26 | 8.27 | 7.99 | 8.03 | -3.14% | 108,215 | 87,457,271 |
| 2024-04-09 | 8.2 | 8.33 | 8.17 | 8.29 | +1.97% | 86,450 | 71,478,891 |
| 2024-04-08 | 8.32 | 8.32 | 8.13 | 8.13 | -2.28% | 103,069 | 84,635,734 |
| 2024-04-03 | 8.46 | 8.48 | 8.27 | 8.32 | -2% | 107,635 | 89,715,068 |
| 2024-04-02 | 8.7 | 8.7 | 8.43 | 8.49 | -1.85% | 106,178 | 90,272,085 |
| 2024-04-01 | 8.55 | 8.67 | 8.55 | 8.65 | +1.17% | 106,930 | 92,206,951 |
| 2024-03-29 | 8.47 | 8.55 | 8.31 | 8.55 | +0.47% | 92,533 | 77,935,930 |
| 2024-03-28 | 8.25 | 8.55 | 8.22 | 8.51 | +3.28% | 119,812 | 101,153,060 |
| 2024-03-27 | 8.64 | 8.66 | 8.23 | 8.24 | -5.07% | 148,580 | 124,661,340 |
| 2024-03-26 | 8.74 | 8.87 | 8.55 | 8.68 | -1.7% | 120,501 | 104,818,392 |
| 2024-03-25 | 9.03 | 9.19 | 8.81 | 8.83 | -2.11% | 148,900 | 134,291,408 |
| 2024-03-22 | 9.04 | 9.12 | 8.85 | 9.02 | -0.88% | 158,016 | 142,105,310 |
| 2024-03-21 | 9.23 | 9.25 | 9.04 | 9.1 | -0.44% | 120,088 | 109,584,003 |
| 2024-03-20 | 8.94 | 9.24 | 8.94 | 9.14 | +1.56% | 160,830 | 146,384,634 |
| 2024-03-19 | 9.02 | 9.09 | 8.93 | 9 | -0.77% | 107,684 | 97,049,261 |
| 2024-03-18 | 8.94 | 9.1 | 8.87 | 9.07 | +2.49% | 188,949 | 169,972,224 |
| 2024-03-15 | 8.72 | 8.88 | 8.65 | 8.85 | +0.91% | 117,116 | 102,648,833 |
| 2024-03-14 | 8.99 | 8.99 | 8.67 | 8.77 | -2.45% | 154,877 | 136,252,830 |
| 2024-03-13 | 8.85 | 9.11 | 8.75 | 8.99 | +1.58% | 193,270 | 172,718,286 |
| 2024-03-12 | 8.79 | 9.17 | 8.76 | 8.85 | +1.84% | 292,607 | 262,155,982 |
| 2024-03-11 | 8.36 | 8.82 | 8.25 | 8.69 | +4.07% | 252,028 | 217,753,929 |
| 2024-03-08 | 8.25 | 8.37 | 8.16 | 8.35 | +1.21% | 95,800 | 79,169,693 |
| 2024-03-07 | 8.51 | 8.54 | 8.25 | 8.25 | -2.48% | 95,558 | 80,061,267 |
| 2024-03-06 | 8.41 | 8.56 | 8.32 | 8.46 | +0.48% | 93,373 | 78,811,346 |
| 2024-03-05 | 8.47 | 8.55 | 8.37 | 8.42 | -1.64% | 117,126 | 99,075,295 |
| 2024-03-04 | 8.68 | 8.73 | 8.43 | 8.56 | -1.04% | 129,872 | 110,984,869 |
| 2024-03-01 | 8.43 | 8.66 | 8.4 | 8.65 | +2.49% | 167,707 | 143,202,115 |
| 2024-02-29 | 8.13 | 8.49 | 8.13 | 8.44 | +3.43% | 161,106 | 134,873,757 |
| 2024-02-28 | 8.59 | 8.8 | 8.16 | 8.16 | -4.11% | 263,832 | 224,726,592 |
| 2024-02-27 | 8.15 | 8.51 | 8.13 | 8.51 | +3.4% | 154,333 | 128,787,843 |
| 2024-02-26 | 8.19 | 8.35 | 8.09 | 8.23 | +0.49% | 135,702 | 111,619,960 |
| 2024-02-23 | 8.06 | 8.19 | 7.97 | 8.19 | +1.99% | 138,932 | 112,304,861 |
| 2024-02-22 | 7.9 | 8.09 | 7.89 | 8.03 | +2.42% | 131,750 | 105,504,704 |
| 2024-02-21 | 7.77 | 8.08 | 7.73 | 7.84 | -0.51% | 152,777 | 121,183,805 |
| 2024-02-20 | 7.8 | 7.89 | 7.69 | 7.88 | +0.38% | 124,094 | 96,921,635 |
| 2024-02-19 | 7.92 | 8 | 7.69 | 7.85 | +1.03% | 181,756 | 142,162,213 |
| 2024-02-08 | 7.46 | 7.9 | 7.36 | 7.77 | +5.57% | 219,136 | 169,804,462 |
| 2024-02-07 | 7.03 | 7.43 | 7.01 | 7.36 | +4.69% | 234,371 | 171,573,315 |
| 2024-02-06 | 6.35 | 7.04 | 6.28 | 7.03 | +9.84% | 246,833 | 165,912,093 |
| 2024-02-05 | 6.99 | 7 | 6.4 | 6.4 | -9.99% | 330,223 | 217,855,944 |
| 2024-02-02 | 7.53 | 7.72 | 6.81 | 7.11 | -5.58% | 246,604 | 177,164,011 |
| 2024-02-01 | 7.58 | 7.78 | 7.43 | 7.53 | -1.57% | 130,405 | 98,867,632 |
| 2024-01-31 | 8 | 8.03 | 7.61 | 7.65 | -4.49% | 148,613 | 115,501,779 |
| 2024-01-30 | 8.11 | 8.27 | 7.99 | 8.01 | -1.84% | 108,854 | 88,377,252 |
| 2024-01-29 | 8.4 | 8.43 | 8.15 | 8.16 | -2.51% | 101,703 | 83,813,629 |
| 2024-01-26 | 8.45 | 8.55 | 8.34 | 8.37 | -1.18% | 151,105 | 127,242,078 |
| 2024-01-25 | 8.02 | 8.51 | 7.93 | 8.47 | +7.9% | 249,477 | 205,739,492 |
| 2024-01-24 | 7.7 | 7.85 | 7.47 | 7.85 | +2.35% | 141,276 | 108,166,275 |
| 2024-01-23 | 7.55 | 7.7 | 7.44 | 7.67 | +1.32% | 126,785 | 96,208,190 |
| 2024-01-22 | 8.09 | 8.16 | 7.42 | 7.57 | -6.54% | 217,308 | 168,076,094 |
| 2024-01-19 | 8.15 | 8.2 | 8.08 | 8.1 | -0.98% | 69,101 | 56,213,422 |
| 2024-01-18 | 8.27 | 8.3 | 7.94 | 8.18 | -1.09% | 156,501 | 126,424,753 |
| 2024-01-17 | 8.47 | 8.48 | 8.26 | 8.27 | -2.71% | 73,382 | 61,418,110 |
| 2024-01-16 | 8.5 | 8.52 | 8.36 | 8.5 | -0.23% | 75,819 | 63,944,572 |
| 2024-01-15 | 8.56 | 8.6 | 8.46 | 8.52 | -0.93% | 77,769 | 66,242,221 |
| 2024-01-12 | 8.63 | 8.71 | 8.57 | 8.6 | -1.26% | 72,718 | 62,808,818 |
| 2024-01-11 | 8.48 | 8.71 | 8.47 | 8.71 | +2.59% | 96,090 | 82,814,311 |
| 2024-01-10 | 8.54 | 8.57 | 8.38 | 8.49 | -0.93% | 90,043 | 76,287,583 |
| 2024-01-09 | 8.57 | 8.62 | 8.48 | 8.57 | +0.23% | 103,838 | 88,841,802 |
| 2024-01-08 | 8.81 | 8.81 | 8.53 | 8.55 | -3.82% | 175,370 | 151,544,260 |
| 2024-01-05 | 9.05 | 9.08 | 8.8 | 8.89 | -1.55% | 120,226 | 107,154,056 |
| 2024-01-04 | 9.11 | 9.13 | 9 | 9.03 | -1.31% | 84,201 | 76,192,048 |
| 2024-01-03 | 9.16 | 9.23 | 9.03 | 9.15 | -0.54% | 91,821 | 83,806,618 |
| 2024-01-02 | 9.25 | 9.29 | 9.2 | 9.2 | -0.54% | 96,065 | 88,762,425 |
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：