股票概览
10.04
-3.09%
-0.32
10.33
开盘价
10.46
最高价
9.91
最低价
379,446
成交量
数据更新至: 2024-12-31
技术指标
10.59
MA5 (5日均线)
11.05
MA10 (10日均线)
11.40
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 | 10.33 | 10.46 | 9.91 | 10.04 | -3.09% | 379,446 | 383,429,124 |
| 2024-12-30 | 10.82 | 10.87 | 10.36 | 10.36 | -4.16% | 313,006 | 328,719,517 |
| 2024-12-27 | 10.81 | 11.01 | 10.74 | 10.81 | 0% | 319,540 | 347,520,239 |
| 2024-12-26 | 10.74 | 11.05 | 10.66 | 10.81 | -1.01% | 377,967 | 411,558,084 |
| 2024-12-25 | 11 | 11.16 | 10.59 | 10.92 | +0.83% | 440,669 | 481,936,167 |
| 2024-12-24 | 10.86 | 11.16 | 10.58 | 10.83 | -0.37% | 383,445 | 415,986,217 |
| 2024-12-23 | 11.6 | 11.65 | 10.86 | 10.87 | -7.09% | 529,971 | 591,505,334 |
| 2024-12-20 | 11.82 | 12.08 | 11.53 | 11.7 | -3.23% | 747,651 | 874,914,620 |
| 2024-12-19 | 12.32 | 13.01 | 12 | 12.09 | 0% | 1,284,461 | 1,587,233,016 |
| 2024-12-18 | 10.97 | 12.09 | 10.86 | 12.09 | +10.01% | 533,127 | 626,396,952 |
| 2024-12-17 | 11.71 | 11.71 | 10.9 | 10.99 | -6.23% | 431,105 | 482,415,092 |
| 2024-12-16 | 11.55 | 11.99 | 11.27 | 11.72 | +0.17% | 594,741 | 690,183,712 |
| 2024-12-13 | 12.13 | 12.17 | 11.7 | 11.7 | -4.49% | 481,264 | 570,175,238 |
| 2024-12-12 | 12.11 | 12.35 | 11.8 | 12.25 | +1.07% | 624,990 | 754,825,594 |
| 2024-12-11 | 11.76 | 12.22 | 11.7 | 12.12 | +1.68% | 708,303 | 856,699,593 |
| 2024-12-10 | 11.69 | 12.22 | 11.39 | 11.92 | +5.02% | 750,229 | 884,724,466 |
| 2024-12-09 | 11.78 | 11.78 | 11.26 | 11.35 | -3.4% | 487,323 | 556,045,832 |
| 2024-12-06 | 12.15 | 12.24 | 11.63 | 11.75 | -2.73% | 592,277 | 698,879,523 |
| 2024-12-05 | 11.55 | 12.38 | 11.55 | 12.08 | +3.6% | 810,030 | 978,491,039 |
| 2024-12-04 | 11.88 | 12.27 | 11.55 | 11.66 | -2.59% | 617,826 | 735,564,728 |
| 2024-12-03 | 12.09 | 12.28 | 11.81 | 11.97 | -3% | 828,028 | 990,548,011 |
| 2024-12-02 | 12 | 12.85 | 11.58 | 12.34 | +4.93% | 1,533,680 | 1,874,296,481 |
| 2024-11-29 | 10.73 | 11.76 | 10.56 | 11.76 | +10.01% | 1,265,373 | 1,441,974,317 |
| 2024-11-28 | 11.02 | 11.23 | 10.36 | 10.69 | -4.21% | 1,023,485 | 1,098,372,434 |
| 2024-11-27 | 11.12 | 11.8 | 10.48 | 11.16 | -3.71% | 1,299,254 | 1,436,206,915 |
| 2024-11-26 | 13.39 | 13.39 | 11.5 | 11.59 | -4.77% | 2,018,741 | 2,527,565,385 |
| 2024-11-25 | 12.17 | 12.17 | 12.16 | 12.17 | +10.04% | 266,903 | 324,820,366 |
| 2024-11-22 | 10.06 | 11.06 | 10.01 | 11.06 | +10.05% | 768,316 | 825,065,585 |
| 2024-11-21 | 10.08 | 10.15 | 9.87 | 10.05 | +0.2% | 247,212 | 247,901,420 |
| 2024-11-20 | 9.66 | 10.06 | 9.61 | 10.03 | +3.83% | 314,138 | 310,443,363 |
| 2024-11-19 | 9.41 | 9.69 | 9.29 | 9.66 | +2.88% | 283,865 | 269,252,204 |
| 2024-11-18 | 9.94 | 10.03 | 9.31 | 9.39 | -5.63% | 346,853 | 331,037,371 |
| 2024-11-15 | 10.4 | 10.55 | 9.93 | 9.95 | -5.15% | 360,147 | 367,162,727 |
| 2024-11-14 | 10.77 | 11.07 | 10.41 | 10.49 | -3.32% | 326,067 | 350,473,229 |
| 2024-11-13 | 10.67 | 11 | 10.55 | 10.85 | +0.46% | 306,117 | 329,734,967 |
| 2024-11-12 | 11.19 | 11.2 | 10.69 | 10.8 | -4.26% | 567,806 | 622,084,494 |
| 2024-11-11 | 11.22 | 11.49 | 10.77 | 11.28 | +2.55% | 786,636 | 880,361,099 |
| 2024-11-08 | 10.47 | 11.44 | 10.36 | 11 | +5.77% | 917,648 | 1,008,801,793 |
| 2024-11-07 | 10.11 | 10.64 | 10.11 | 10.4 | +1.66% | 412,163 | 426,750,016 |
| 2024-11-06 | 10.37 | 10.44 | 10.01 | 10.23 | -1.16% | 432,590 | 442,393,017 |
| 2024-11-05 | 9.88 | 10.36 | 9.81 | 10.35 | +4.23% | 416,967 | 422,658,397 |
| 2024-11-04 | 9.9 | 10.14 | 9.76 | 9.93 | +3.33% | 347,181 | 344,835,369 |
| 2024-11-01 | 10.36 | 10.45 | 9.5 | 9.61 | -8.56% | 607,361 | 600,328,347 |
| 2024-10-31 | 10.82 | 10.83 | 10.34 | 10.51 | -1.5% | 565,199 | 597,164,525 |
| 2024-10-30 | 10.03 | 11.2 | 9.9 | 10.67 | +3.69% | 802,553 | 850,509,082 |
| 2024-10-29 | 10.16 | 10.83 | 9.96 | 10.29 | -1.25% | 796,609 | 822,664,738 |
| 2024-10-28 | 9.9 | 10.5 | 9.6 | 10.42 | +7.98% | 744,083 | 755,200,662 |
| 2024-10-25 | 9.5 | 9.93 | 9.41 | 9.65 | +2.77% | 495,818 | 478,949,926 |
| 2024-10-24 | 9.32 | 9.57 | 9.22 | 9.39 | -0.11% | 339,151 | 318,354,866 |
| 2024-10-23 | 9.22 | 9.51 | 9.1 | 9.4 | +2.4% | 435,400 | 408,736,684 |
| 2024-10-22 | 9.33 | 9.33 | 9 | 9.18 | -1.71% | 384,256 | 351,372,236 |
| 2024-10-21 | 8.9 | 9.53 | 8.84 | 9.34 | +5.78% | 602,493 | 552,879,219 |
| 2024-10-18 | 8.55 | 8.98 | 8.55 | 8.83 | +1.85% | 374,222 | 328,983,183 |
| 2024-10-17 | 8.8 | 8.91 | 8.66 | 8.67 | -1.37% | 367,259 | 321,744,771 |
| 2024-10-16 | 8.36 | 9.05 | 8.36 | 8.79 | +2.09% | 417,258 | 367,799,102 |
| 2024-10-15 | 8.75 | 8.95 | 8.52 | 8.61 | -0.58% | 335,438 | 294,668,392 |
| 2024-10-14 | 8.25 | 8.66 | 8.17 | 8.66 | +5.48% | 312,168 | 264,216,336 |
| 2024-10-11 | 8.7 | 8.7 | 8.12 | 8.21 | -5.41% | 272,785 | 228,002,246 |
| 2024-10-10 | 8.7 | 8.98 | 8.46 | 8.68 | +0.23% | 304,846 | 266,543,131 |
| 2024-10-09 | 9.32 | 9.32 | 8.65 | 8.66 | -9.89% | 453,687 | 408,489,068 |
| 2024-10-08 | 9.92 | 9.92 | 9 | 9.61 | +6.54% | 661,189 | 629,429,156 |
| 2024-09-30 | 8.87 | 9.14 | 8.48 | 9.02 | +7.38% | 570,651 | 506,810,410 |
| 2024-09-27 | 8.13 | 8.42 | 8.13 | 8.4 | +3.96% | 177,563 | 147,072,623 |
| 2024-09-26 | 7.88 | 8.09 | 7.83 | 8.08 | +2.41% | 239,524 | 191,610,627 |
| 2024-09-25 | 7.94 | 8.05 | 7.86 | 7.89 | +0.38% | 282,727 | 225,338,478 |
| 2024-09-24 | 7.83 | 7.89 | 7.56 | 7.86 | -0.13% | 330,593 | 256,983,164 |
| 2024-09-23 | 7.75 | 7.95 | 7.66 | 7.87 | +2.74% | 277,473 | 217,290,176 |
| 2024-09-20 | 7.51 | 7.71 | 7.46 | 7.66 | +2.68% | 210,534 | 160,107,599 |
| 2024-09-19 | 7.26 | 7.49 | 7.22 | 7.46 | +3.32% | 151,781 | 112,183,843 |
| 2024-09-18 | 7.28 | 7.3 | 7.09 | 7.22 | -1.23% | 111,865 | 80,250,839 |
| 2024-09-13 | 7.3 | 7.38 | 7.26 | 7.31 | 0% | 84,038 | 61,560,610 |
| 2024-09-12 | 7.4 | 7.46 | 7.31 | 7.31 | -0.54% | 82,457 | 60,976,544 |
| 2024-09-11 | 7.45 | 7.51 | 7.31 | 7.35 | -1.47% | 90,559 | 66,944,490 |
| 2024-09-10 | 7.38 | 7.5 | 7.27 | 7.46 | +1.22% | 103,307 | 76,342,876 |
| 2024-09-09 | 7.35 | 7.42 | 7.28 | 7.37 | +0.27% | 74,473 | 54,787,568 |
| 2024-09-06 | 7.44 | 7.48 | 7.34 | 7.35 | -1.21% | 95,704 | 70,671,440 |
| 2024-09-05 | 7.39 | 7.48 | 7.36 | 7.44 | +0.81% | 82,782 | 61,405,606 |
| 2024-09-04 | 7.45 | 7.49 | 7.32 | 7.38 | -1.99% | 136,494 | 101,298,554 |
| 2024-09-03 | 7.53 | 7.64 | 7.38 | 7.53 | -0.66% | 189,671 | 142,144,634 |
| 2024-09-02 | 7.41 | 7.93 | 7.37 | 7.58 | +2.29% | 313,853 | 240,210,863 |
| 2024-08-30 | 7.25 | 7.55 | 7.25 | 7.41 | +1.37% | 159,734 | 118,928,371 |
| 2024-08-29 | 7.14 | 7.33 | 7.05 | 7.31 | +2.38% | 116,641 | 84,446,427 |
| 2024-08-28 | 7.12 | 7.22 | 7.08 | 7.14 | -0.28% | 84,440 | 60,337,100 |
| 2024-08-27 | 7.16 | 7.17 | 6.96 | 7.16 | -0.42% | 155,618 | 110,033,237 |
| 2024-08-26 | 7.2 | 7.27 | 7.15 | 7.19 | -0.14% | 95,013 | 68,483,803 |
| 2024-08-23 | 7.11 | 7.26 | 7.08 | 7.2 | +0.56% | 92,221 | 66,335,655 |
| 2024-08-22 | 7.26 | 7.39 | 7.13 | 7.16 | -1.78% | 123,323 | 89,288,232 |
| 2024-08-21 | 7.36 | 7.41 | 7.26 | 7.29 | -0.95% | 79,238 | 58,072,188 |
| 2024-08-20 | 7.48 | 7.49 | 7.32 | 7.36 | -1.87% | 113,280 | 83,655,486 |
| 2024-08-19 | 7.61 | 7.71 | 7.48 | 7.5 | -2.34% | 142,249 | 107,586,142 |
| 2024-08-16 | 7.74 | 7.83 | 7.67 | 7.68 | -0.65% | 135,863 | 105,254,780 |
| 2024-08-15 | 7.73 | 7.86 | 7.62 | 7.73 | 0% | 166,837 | 129,449,696 |
| 2024-08-14 | 7.68 | 7.77 | 7.6 | 7.73 | +0.65% | 143,451 | 110,652,467 |
| 2024-08-13 | 7.55 | 7.68 | 7.4 | 7.68 | +1.72% | 141,889 | 107,181,529 |
| 2024-08-12 | 7.92 | 7.92 | 7.52 | 7.55 | -4.31% | 210,119 | 160,591,830 |
| 2024-08-09 | 8 | 8.14 | 7.88 | 7.89 | -1.62% | 257,725 | 206,041,468 |
| 2024-08-08 | 8.43 | 8.43 | 7.98 | 8.02 | -5.76% | 571,716 | 464,137,005 |
| 2024-08-07 | 7.77 | 8.51 | 7.77 | 8.51 | +9.95% | 497,829 | 413,114,651 |
| 2024-08-06 | 7.72 | 7.84 | 7.65 | 7.74 | +1.04% | 161,783 | 125,138,270 |
| 2024-08-05 | 8.02 | 8.13 | 7.62 | 7.66 | -5.32% | 251,067 | 197,441,779 |
| 2024-08-02 | 8.16 | 8.3 | 8.07 | 8.09 | -1.82% | 212,643 | 173,544,778 |
| 2024-08-01 | 8.11 | 8.4 | 8.08 | 8.24 | +0.73% | 310,004 | 256,460,219 |
| 2024-07-31 | 7.91 | 8.29 | 7.91 | 8.18 | +3.54% | 317,018 | 259,212,635 |
| 2024-07-30 | 7.84 | 8.09 | 7.68 | 7.9 | -0.38% | 318,792 | 249,874,150 |
| 2024-07-29 | 7.77 | 8.17 | 7.61 | 7.93 | +3.66% | 421,480 | 334,278,495 |
| 2024-07-26 | 7.2 | 7.8 | 7.17 | 7.65 | +6.69% | 338,347 | 256,498,172 |
| 2024-07-25 | 7.1 | 7.24 | 7.02 | 7.17 | +0.56% | 112,968 | 80,506,513 |
| 2024-07-24 | 7.3 | 7.37 | 7.11 | 7.13 | -2.19% | 101,585 | 73,159,699 |
| 2024-07-23 | 7.36 | 7.45 | 7.28 | 7.29 | -1.62% | 94,257 | 69,485,834 |
| 2024-07-22 | 7.2 | 7.53 | 7.15 | 7.41 | +2.92% | 150,412 | 110,627,971 |
| 2024-07-19 | 7.18 | 7.26 | 7.12 | 7.2 | +0.42% | 93,763 | 67,485,923 |
| 2024-07-18 | 7.25 | 7.25 | 7.04 | 7.17 | -1.38% | 111,428 | 79,379,010 |
| 2024-07-17 | 7.42 | 7.42 | 7.26 | 7.27 | -1.76% | 85,364 | 62,463,243 |
| 2024-07-16 | 7.34 | 7.44 | 7.25 | 7.4 | +0.82% | 90,314 | 66,424,291 |
| 2024-07-15 | 7.48 | 7.49 | 7.3 | 7.34 | -1.87% | 95,699 | 70,365,634 |
| 2024-07-12 | 7.58 | 7.61 | 7.47 | 7.48 | -1.06% | 102,298 | 77,061,580 |
| 2024-07-11 | 7.59 | 7.64 | 7.5 | 7.56 | +1.34% | 131,737 | 99,664,694 |
| 2024-07-10 | 7.44 | 7.57 | 7.33 | 7.46 | -1.84% | 125,067 | 93,275,813 |
| 2024-07-09 | 7.38 | 7.64 | 7.3 | 7.6 | +2.84% | 157,998 | 118,576,309 |
| 2024-07-08 | 7.74 | 7.79 | 7.36 | 7.39 | -5.38% | 152,202 | 114,280,303 |
| 2024-07-05 | 7.79 | 7.83 | 7.63 | 7.81 | -0.26% | 93,591 | 72,557,440 |
| 2024-07-04 | 8 | 8.02 | 7.78 | 7.83 | -1.76% | 114,892 | 90,388,143 |
| 2024-07-03 | 8.09 | 8.15 | 7.94 | 7.97 | -1.97% | 140,022 | 111,987,120 |
| 2024-07-02 | 8.3 | 8.48 | 8.07 | 8.13 | +1.75% | 252,829 | 209,232,917 |
| 2024-07-01 | 8 | 8.06 | 7.81 | 7.99 | -0.13% | 120,450 | 95,363,197 |
| 2024-06-28 | 7.92 | 8.14 | 7.91 | 8 | +0.25% | 113,590 | 91,600,753 |
| 2024-06-27 | 8.03 | 8.13 | 7.96 | 7.98 | -1.6% | 110,893 | 89,232,775 |
| 2024-06-26 | 7.9 | 8.12 | 7.78 | 8.11 | +2.92% | 137,627 | 109,901,944 |
| 2024-06-25 | 7.95 | 8.04 | 7.77 | 7.88 | -0.76% | 136,872 | 108,411,726 |
| 2024-06-24 | 8.2 | 8.25 | 7.9 | 7.94 | -4.45% | 173,967 | 139,997,014 |
| 2024-06-21 | 8.2 | 8.48 | 8.05 | 8.31 | +1.84% | 173,852 | 144,630,841 |
| 2024-06-20 | 8.43 | 8.55 | 8.15 | 8.16 | -4% | 180,207 | 149,822,769 |
| 2024-06-19 | 8.55 | 8.73 | 8.47 | 8.5 | -0.58% | 185,988 | 159,824,659 |
| 2024-06-18 | 8.32 | 8.55 | 8.3 | 8.55 | +2.76% | 193,478 | 164,358,425 |
| 2024-06-17 | 8.43 | 8.51 | 8.3 | 8.32 | -2% | 149,597 | 125,337,904 |
| 2024-06-14 | 8.4 | 8.49 | 8.3 | 8.49 | +1.07% | 142,478 | 119,805,846 |
| 2024-06-13 | 8.37 | 8.46 | 8.32 | 8.4 | -0.12% | 143,592 | 120,399,416 |
| 2024-06-12 | 8.24 | 8.45 | 8.15 | 8.41 | +1.94% | 145,924 | 122,193,033 |
| 2024-06-11 | 8.17 | 8.28 | 7.97 | 8.25 | +0.98% | 129,814 | 106,044,829 |
| 2024-06-07 | 8.15 | 8.3 | 8.07 | 8.17 | +0.74% | 143,443 | 117,243,588 |
| 2024-06-06 | 8.45 | 8.54 | 8.07 | 8.11 | -4.14% | 232,720 | 191,371,800 |
| 2024-06-05 | 8.49 | 8.61 | 8.38 | 8.46 | -0.35% | 154,837 | 131,960,576 |
| 2024-06-04 | 8.69 | 8.73 | 8.33 | 8.49 | -1.74% | 231,089 | 195,188,277 |
| 2024-06-03 | 8.99 | 9.08 | 8.6 | 8.64 | -3.46% | 299,055 | 261,371,651 |
| 2024-05-31 | 8.55 | 9.13 | 8.55 | 8.95 | +3.95% | 436,976 | 389,545,433 |
| 2024-05-30 | 8.6 | 8.99 | 8.27 | 8.61 | -1.49% | 391,041 | 336,591,223 |
| 2024-05-29 | 8.9 | 9.38 | 8.68 | 8.74 | -3.74% | 512,233 | 459,823,076 |
| 2024-05-28 | 9.01 | 9.42 | 8.8 | 9.08 | -0.98% | 366,834 | 336,233,365 |
| 2024-05-27 | 9.81 | 9.81 | 8.9 | 9.17 | -5.95% | 582,941 | 533,902,841 |
| 2024-05-24 | 10.03 | 10.06 | 9.61 | 9.75 | -2.21% | 452,974 | 444,078,566 |
| 2024-05-23 | 10.05 | 10.3 | 9.9 | 9.97 | -4.78% | 773,870 | 777,661,108 |
| 2024-05-22 | 9.49 | 10.47 | 9.41 | 10.47 | +9.98% | 1,171,143 | 1,194,419,320 |
| 2024-05-21 | 9.6 | 9.85 | 9.4 | 9.52 | -1.75% | 279,561 | 267,592,769 |
| 2024-05-20 | 9.6 | 9.92 | 9.43 | 9.69 | +0.94% | 356,306 | 343,339,144 |
| 2024-05-17 | 9.41 | 9.65 | 9.36 | 9.6 | +2.02% | 246,731 | 235,175,165 |
| 2024-05-16 | 9.53 | 9.68 | 9.36 | 9.41 | -1.47% | 245,052 | 233,157,264 |
| 2024-05-15 | 9.4 | 9.67 | 9.24 | 9.55 | +0.84% | 272,033 | 258,647,399 |
| 2024-05-14 | 9.35 | 9.55 | 9.34 | 9.47 | +1.18% | 210,936 | 199,389,070 |
| 2024-05-13 | 9.55 | 9.59 | 9.32 | 9.36 | -3.51% | 281,224 | 265,053,959 |
| 2024-05-10 | 10.09 | 10.17 | 9.65 | 9.7 | -3.87% | 444,031 | 435,899,634 |
| 2024-05-09 | 10.2 | 10.2 | 9.97 | 10.09 | -3.17% | 515,226 | 519,044,144 |
| 2024-05-08 | 10 | 10.6 | 9.83 | 10.42 | +3.07% | 992,757 | 1,016,110,434 |
| 2024-05-07 | 9.2 | 10.11 | 9.11 | 10.11 | +10.01% | 604,023 | 591,848,183 |
| 2024-05-06 | 9.24 | 9.32 | 9.11 | 9.19 | +0.55% | 188,741 | 173,850,191 |
| 2024-04-30 | 9.28 | 9.43 | 9.05 | 9.14 | -1.4% | 187,578 | 172,301,538 |
| 2024-04-29 | 9.06 | 9.38 | 9.06 | 9.27 | +2.54% | 262,353 | 242,627,686 |
| 2024-04-26 | 8.71 | 9.15 | 8.7 | 9.04 | +3.08% | 288,912 | 259,304,589 |
| 2024-04-25 | 8.8 | 8.85 | 8.7 | 8.77 | -0.79% | 158,743 | 139,172,797 |
| 2024-04-24 | 8.56 | 8.85 | 8.56 | 8.84 | +2.79% | 232,961 | 204,318,783 |
| 2024-04-23 | 8.63 | 8.77 | 8.54 | 8.6 | -0.92% | 234,280 | 202,472,004 |
| 2024-04-22 | 9.09 | 9.28 | 8.68 | 8.68 | +0.35% | 392,459 | 348,625,207 |
| 2024-04-19 | 8.59 | 8.72 | 8.47 | 8.65 | +0.7% | 185,246 | 159,227,505 |
| 2024-04-18 | 8.52 | 8.8 | 8.34 | 8.59 | +0.35% | 275,611 | 236,477,106 |
| 2024-04-17 | 7.89 | 8.59 | 7.89 | 8.56 | +8.49% | 320,395 | 267,473,030 |
| 2024-04-16 | 8.65 | 8.68 | 7.89 | 7.89 | -10.03% | 352,462 | 287,591,085 |
| 2024-04-15 | 9.05 | 9.16 | 8.38 | 8.77 | -3.52% | 289,097 | 252,505,488 |
| 2024-04-12 | 9.13 | 9.31 | 9.06 | 9.09 | -0.55% | 162,178 | 148,471,282 |
| 2024-04-11 | 9.18 | 9.35 | 9.1 | 9.14 | -0.98% | 194,336 | 179,390,199 |
| 2024-04-10 | 9.57 | 9.58 | 9.14 | 9.23 | -3.65% | 192,713 | 179,283,874 |
| 2024-04-09 | 9.38 | 9.65 | 9.33 | 9.58 | +2.35% | 194,906 | 185,014,401 |
| 2024-04-08 | 9.64 | 9.64 | 9.32 | 9.36 | -3.9% | 223,062 | 210,740,185 |
| 2024-04-03 | 10.09 | 10.09 | 9.7 | 9.74 | -3.28% | 242,955 | 238,350,752 |
| 2024-04-02 | 10.44 | 10.45 | 9.99 | 10.07 | -3.54% | 357,065 | 360,485,593 |
| 2024-04-01 | 10.03 | 10.46 | 10.03 | 10.44 | +4.4% | 369,975 | 381,650,828 |
| 2024-03-29 | 9.91 | 10.09 | 9.8 | 10 | -1.38% | 344,488 | 342,333,566 |
| 2024-03-28 | 9.8 | 10.26 | 9.8 | 10.14 | +3.36% | 401,980 | 406,344,843 |
| 2024-03-27 | 10.6 | 10.62 | 9.77 | 9.81 | -7.89% | 489,027 | 491,982,658 |
| 2024-03-26 | 10.76 | 11.09 | 10.52 | 10.65 | -1.66% | 452,745 | 488,802,144 |
| 2024-03-25 | 11.4 | 11.42 | 10.8 | 10.83 | -6.23% | 540,186 | 601,831,225 |
| 2024-03-22 | 12.07 | 12.08 | 11.33 | 11.55 | -5.41% | 681,148 | 795,547,614 |
| 2024-03-21 | 12.3 | 12.61 | 12.15 | 12.21 | -0.97% | 503,944 | 622,942,166 |
| 2024-03-20 | 12.43 | 12.43 | 12.25 | 12.33 | -1.44% | 447,848 | 551,424,105 |
| 2024-03-19 | 12.35 | 12.72 | 12.16 | 12.51 | +0.4% | 772,056 | 964,039,576 |
| 2024-03-18 | 12.87 | 12.87 | 12.4 | 12.46 | +1.22% | 1,359,461 | 1,714,099,448 |
| 2024-03-15 | 11.52 | 12.31 | 11.27 | 12.31 | +6.95% | 974,460 | 1,154,997,364 |
| 2024-03-14 | 11.51 | 11.66 | 11.23 | 11.51 | -1.71% | 527,955 | 604,528,387 |
| 2024-03-13 | 11.39 | 12 | 11.23 | 11.71 | +2.36% | 980,746 | 1,147,048,723 |
| 2024-03-12 | 11.27 | 11.56 | 11.2 | 11.44 | +1.15% | 570,001 | 650,223,612 |
| 2024-03-11 | 11.4 | 11.55 | 11.01 | 11.31 | -0.26% | 602,114 | 676,908,555 |
| 2024-03-08 | 10.96 | 11.57 | 10.52 | 11.34 | +4.81% | 905,523 | 1,010,484,465 |
| 2024-03-07 | 11.6 | 11.79 | 10.79 | 10.82 | -6.88% | 813,540 | 914,254,844 |
| 2024-03-06 | 11.5 | 11.79 | 11.19 | 11.62 | -2.35% | 991,414 | 1,142,332,856 |
| 2024-03-05 | 11.34 | 12.32 | 11.3 | 11.9 | +6.25% | 1,497,979 | 1,800,933,322 |
| 2024-03-04 | 10.98 | 11.22 | 10.76 | 11.2 | +2.75% | 605,921 | 668,372,333 |
| 2024-03-01 | 11.17 | 11.26 | 10.7 | 10.9 | -2.5% | 590,276 | 644,138,170 |
| 2024-02-29 | 10.5 | 11.28 | 10.46 | 11.18 | +2.29% | 792,789 | 865,358,511 |
| 2024-02-28 | 11.95 | 11.95 | 10.93 | 10.93 | -9.97% | 1,021,378 | 1,168,881,568 |
| 2024-02-27 | 11.03 | 12.14 | 11.02 | 12.14 | +9.96% | 879,875 | 1,030,879,744 |
| 2024-02-26 | 10.81 | 11.43 | 10.56 | 11.04 | +2.89% | 664,400 | 732,968,912 |
| 2024-02-23 | 10.22 | 11.18 | 10.16 | 10.73 | +3.37% | 732,133 | 783,334,187 |
| 2024-02-22 | 9.53 | 10.38 | 9.53 | 10.38 | +7.79% | 790,703 | 786,893,445 |
| 2024-02-21 | 10 | 10.43 | 9.61 | 9.63 | -1.73% | 847,518 | 845,833,537 |
| 2024-02-20 | 8.88 | 9.8 | 8.66 | 9.8 | +9.99% | 471,630 | 434,840,377 |
| 2024-02-19 | 8.63 | 9.16 | 8.62 | 8.91 | +3.36% | 507,559 | 448,640,318 |
| 2024-02-08 | 8.05 | 8.68 | 7.83 | 8.62 | +7.08% | 418,388 | 350,809,689 |
| 2024-02-07 | 7.77 | 8.25 | 7.54 | 8.05 | +3.87% | 550,192 | 439,354,226 |
| 2024-02-06 | 7.35 | 8.04 | 6.85 | 7.75 | +3.06% | 558,322 | 415,981,951 |
| 2024-02-05 | 8.4 | 8.47 | 7.52 | 7.52 | -9.94% | 623,465 | 483,198,410 |
| 2024-02-02 | 8.96 | 9.27 | 8 | 8.35 | -6.07% | 685,392 | 590,682,827 |
| 2024-02-01 | 8.5 | 9.23 | 8.4 | 8.89 | -1.66% | 467,637 | 415,347,397 |
| 2024-01-31 | 9.51 | 9.64 | 9.04 | 9.04 | -9.96% | 551,568 | 510,040,138 |
| 2024-01-30 | 10.45 | 10.76 | 9.95 | 10.04 | -0.1% | 598,144 | 615,937,009 |
| 2024-01-29 | 10.89 | 10.98 | 9.98 | 10.05 | -6.94% | 437,506 | 450,501,310 |
| 2024-01-26 | 11.47 | 11.6 | 10.75 | 10.8 | -6.82% | 596,500 | 658,128,588 |
| 2024-01-25 | 11.41 | 11.75 | 10.94 | 11.59 | +3.39% | 745,249 | 849,359,405 |
| 2024-01-24 | 10.7 | 11.42 | 10.7 | 11.21 | +6.36% | 613,606 | 679,808,266 |
| 2024-01-23 | 10.15 | 10.65 | 9.9 | 10.54 | +1.54% | 462,711 | 478,297,331 |
| 2024-01-22 | 11.3 | 11.41 | 10.35 | 10.38 | -9.74% | 633,622 | 682,897,564 |
| 2024-01-19 | 11.75 | 11.97 | 11.48 | 11.5 | -1.88% | 443,333 | 517,808,710 |
| 2024-01-18 | 11.52 | 11.73 | 11.01 | 11.72 | +1.91% | 618,859 | 703,742,927 |
| 2024-01-17 | 12.13 | 12.5 | 11.5 | 11.5 | -5.19% | 680,803 | 808,022,328 |
| 2024-01-16 | 11.89 | 12.29 | 11.53 | 12.13 | +2.54% | 778,451 | 938,723,654 |
| 2024-01-15 | 11.48 | 12.12 | 11.46 | 11.83 | +0.6% | 592,125 | 699,322,256 |
| 2024-01-12 | 12.15 | 12.36 | 11.56 | 11.76 | -2.73% | 831,666 | 984,690,831 |
| 2024-01-11 | 11.06 | 12.09 | 11.06 | 12.09 | +10.01% | 748,011 | 861,592,821 |
| 2024-01-10 | 11.6 | 11.9 | 10.88 | 10.99 | -8.03% | 771,399 | 861,831,588 |
| 2024-01-09 | 11.99 | 12.55 | 11.72 | 11.95 | +0.67% | 1,175,062 | 1,420,992,409 |
| 2024-01-08 | 11.05 | 11.87 | 11.05 | 11.87 | +10.01% | 345,250 | 402,633,587 |
| 2024-01-05 | 11.87 | 11.96 | 10.68 | 10.79 | -8.64% | 685,698 | 768,862,062 |
| 2024-01-04 | 12.17 | 12.35 | 11.67 | 11.81 | -2.72% | 459,408 | 548,305,114 |
| 2024-01-03 | 12.99 | 13.08 | 11.85 | 12.14 | -5.08% | 838,133 | 1,026,462,742 |
| 2024-01-02 | 13.45 | 13.89 | 12.74 | 12.79 | -3.47% | 1,120,814 | 1,479,599,262 |
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：