股票概览
11.69
+0.09%
+0.01
12.5
开盘价
12.85
最高价
11.63
最低价
824,814
成交量
数据更新至: 2024-12-31
技术指标
10.98
MA5 (5日均线)
11.00
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 | 12.5 | 12.85 | 11.63 | 11.69 | +0.09% | 824,814 | 1,018,589,352 |
| 2024-12-30 | 10.56 | 11.68 | 10.31 | 11.68 | +9.98% | 303,152 | 343,337,710 |
| 2024-12-27 | 10.57 | 10.87 | 10.55 | 10.62 | +0.85% | 96,662 | 103,826,249 |
| 2024-12-26 | 10.42 | 10.69 | 10.42 | 10.53 | +1.25% | 87,412 | 92,281,418 |
| 2024-12-25 | 10.9 | 10.93 | 10.34 | 10.4 | -4.94% | 109,931 | 115,500,491 |
| 2024-12-24 | 10.87 | 10.96 | 10.52 | 10.94 | +1.58% | 93,549 | 100,814,389 |
| 2024-12-23 | 11.3 | 11.39 | 10.75 | 10.77 | -4.77% | 146,381 | 161,466,485 |
| 2024-12-20 | 11.07 | 11.82 | 10.95 | 11.31 | +2.82% | 173,733 | 197,055,219 |
| 2024-12-19 | 10.9 | 11.17 | 10.86 | 11 | -0.45% | 80,233 | 88,115,596 |
| 2024-12-18 | 10.89 | 11.19 | 10.79 | 11.05 | +1.47% | 97,584 | 107,656,141 |
| 2024-12-17 | 11.3 | 11.35 | 10.85 | 10.89 | -4.05% | 139,483 | 153,342,183 |
| 2024-12-16 | 11.34 | 11.5 | 11.11 | 11.35 | 0% | 126,541 | 142,632,885 |
| 2024-12-13 | 11.73 | 11.73 | 11.31 | 11.35 | -3.24% | 144,376 | 165,952,999 |
| 2024-12-12 | 11.54 | 11.84 | 11.54 | 11.73 | +0.6% | 143,742 | 168,373,538 |
| 2024-12-11 | 11.4 | 11.77 | 11.4 | 11.66 | +1.22% | 155,682 | 181,407,287 |
| 2024-12-10 | 12.05 | 12.05 | 11.49 | 11.52 | -0.17% | 277,864 | 324,811,988 |
| 2024-12-09 | 11.37 | 11.65 | 11.2 | 11.54 | +1.23% | 199,192 | 227,761,435 |
| 2024-12-06 | 11.44 | 11.72 | 11.12 | 11.4 | -0.44% | 233,978 | 267,230,651 |
| 2024-12-05 | 11.34 | 11.7 | 11.27 | 11.45 | +1.69% | 213,912 | 245,293,403 |
| 2024-12-04 | 11.18 | 11.48 | 11.11 | 11.26 | -0.97% | 243,720 | 275,349,475 |
| 2024-12-03 | 10.72 | 11.56 | 10.72 | 11.37 | +6.06% | 335,817 | 376,456,555 |
| 2024-12-02 | 10.29 | 10.83 | 10.24 | 10.72 | +4.18% | 223,826 | 238,045,363 |
| 2024-11-29 | 10.18 | 10.51 | 10.07 | 10.29 | +1.38% | 166,435 | 171,504,559 |
| 2024-11-28 | 10.22 | 10.38 | 10.12 | 10.15 | -0.39% | 116,031 | 118,843,210 |
| 2024-11-27 | 9.95 | 10.25 | 9.9 | 10.19 | +1.39% | 160,368 | 162,281,185 |
| 2024-11-26 | 9.8 | 10.51 | 9.78 | 10.05 | +2.76% | 180,023 | 183,196,842 |
| 2024-11-25 | 9.92 | 9.99 | 9.54 | 9.78 | -1.51% | 166,286 | 161,937,744 |
| 2024-11-22 | 10.48 | 10.67 | 9.9 | 9.93 | -5.16% | 175,713 | 180,260,282 |
| 2024-11-21 | 10.49 | 10.6 | 10.33 | 10.47 | -0.66% | 121,457 | 127,447,972 |
| 2024-11-20 | 10.47 | 10.59 | 10.36 | 10.54 | +0.57% | 124,709 | 130,799,684 |
| 2024-11-19 | 10.36 | 10.55 | 10.18 | 10.48 | +0.96% | 143,400 | 148,198,836 |
| 2024-11-18 | 10.83 | 10.93 | 10.24 | 10.38 | -3.53% | 171,565 | 179,408,597 |
| 2024-11-15 | 11.18 | 11.4 | 10.76 | 10.76 | -3.93% | 189,520 | 210,264,598 |
| 2024-11-14 | 11.66 | 11.89 | 11.13 | 11.2 | -4.84% | 222,553 | 256,857,806 |
| 2024-11-13 | 11.76 | 11.99 | 11.63 | 11.77 | -1.26% | 148,511 | 174,564,362 |
| 2024-11-12 | 11.88 | 12.15 | 11.7 | 11.92 | +0.42% | 259,119 | 308,351,473 |
| 2024-11-11 | 11.95 | 12.01 | 11.64 | 11.87 | -1.33% | 268,454 | 316,472,179 |
| 2024-11-08 | 12.43 | 12.52 | 11.9 | 12.03 | -1.8% | 400,061 | 482,634,290 |
| 2024-11-07 | 11.53 | 12.45 | 11.46 | 12.25 | +5.06% | 508,447 | 610,152,700 |
| 2024-11-06 | 11.7 | 11.88 | 11.48 | 11.66 | -1.52% | 405,372 | 473,100,419 |
| 2024-11-05 | 11.38 | 11.9 | 11.28 | 11.84 | +5.71% | 521,960 | 611,229,624 |
| 2024-11-04 | 10.65 | 11.27 | 10.6 | 11.2 | +5.16% | 306,197 | 336,731,507 |
| 2024-11-01 | 11.18 | 11.45 | 10.65 | 10.65 | -5.42% | 349,727 | 383,087,419 |
| 2024-10-31 | 10.47 | 11.42 | 10.41 | 11.26 | +7.03% | 457,061 | 509,028,232 |
| 2024-10-30 | 10.67 | 10.77 | 10.3 | 10.52 | -2.59% | 338,202 | 355,135,103 |
| 2024-10-29 | 11.22 | 11.68 | 10.8 | 10.8 | -4.17% | 369,572 | 416,794,568 |
| 2024-10-28 | 10.86 | 11.35 | 10.81 | 11.27 | +3.3% | 303,954 | 339,968,952 |
| 2024-10-25 | 11.11 | 11.11 | 10.8 | 10.91 | -2.24% | 316,335 | 345,166,927 |
| 2024-10-24 | 10.45 | 11.26 | 10.38 | 11.16 | +4.99% | 448,100 | 489,021,121 |
| 2024-10-23 | 10.49 | 11 | 10.41 | 10.63 | +2.02% | 335,712 | 360,112,572 |
| 2024-10-22 | 10.42 | 10.55 | 10.28 | 10.42 | -0.95% | 224,183 | 233,172,370 |
| 2024-10-21 | 10.6 | 10.64 | 10.31 | 10.52 | -2.5% | 331,387 | 347,016,316 |
| 2024-10-18 | 10.4 | 11.09 | 10.2 | 10.79 | +3.15% | 422,185 | 450,586,060 |
| 2024-10-17 | 10.13 | 10.61 | 10.05 | 10.46 | +4.6% | 359,935 | 372,346,755 |
| 2024-10-16 | 9.99 | 10.25 | 9.9 | 10 | -1.09% | 191,422 | 192,379,857 |
| 2024-10-15 | 10.27 | 10.63 | 10.1 | 10.11 | -2.98% | 278,165 | 288,350,938 |
| 2024-10-14 | 10.21 | 10.52 | 10.02 | 10.42 | +3.68% | 283,211 | 291,627,079 |
| 2024-10-11 | 10.1 | 10.75 | 9.88 | 10.05 | -3.92% | 305,362 | 314,532,815 |
| 2024-10-10 | 11.83 | 11.84 | 10.46 | 10.46 | -9.98% | 455,175 | 483,844,657 |
| 2024-10-09 | 12 | 12 | 11.62 | 11.62 | -9.99% | 461,826 | 541,819,110 |
| 2024-10-08 | 12.9 | 12.91 | 11.22 | 12.91 | +9.97% | 1,011,111 | 1,248,502,185 |
| 2024-09-30 | 11.28 | 11.79 | 10.48 | 11.74 | +9.11% | 1,009,172 | 1,128,619,911 |
| 2024-09-27 | 10.81 | 11.35 | 10.05 | 10.76 | +2.87% | 729,777 | 780,686,477 |
| 2024-09-26 | 9.22 | 10.46 | 9.22 | 10.46 | +9.99% | 883,268 | 876,503,259 |
| 2024-09-25 | 9.76 | 10.02 | 9.44 | 9.51 | +4.39% | 910,343 | 895,741,062 |
| 2024-09-24 | 8.4 | 9.11 | 8.3 | 9.11 | +10.02% | 407,283 | 361,781,209 |
| 2024-09-23 | 8.63 | 8.64 | 8.25 | 8.28 | -4.06% | 213,207 | 178,264,707 |
| 2024-09-20 | 8.56 | 8.64 | 8.45 | 8.63 | +0.82% | 197,780 | 169,525,450 |
| 2024-09-19 | 8.39 | 8.7 | 8.39 | 8.56 | -0.12% | 284,997 | 243,707,551 |
| 2024-09-18 | 8 | 8.81 | 7.95 | 8.57 | +5.93% | 387,201 | 326,376,174 |
| 2024-09-13 | 7.65 | 8.26 | 7.63 | 8.09 | +5.61% | 290,096 | 235,018,700 |
| 2024-09-12 | 7.65 | 7.73 | 7.55 | 7.66 | 0% | 93,893 | 71,727,490 |
| 2024-09-11 | 7.7 | 7.78 | 7.62 | 7.66 | -1.54% | 69,269 | 53,227,146 |
| 2024-09-10 | 7.89 | 7.98 | 7.62 | 7.78 | -2.02% | 131,084 | 101,830,670 |
| 2024-09-09 | 7.73 | 7.98 | 7.67 | 7.94 | +2.19% | 118,019 | 92,941,853 |
| 2024-09-06 | 8 | 8.07 | 7.75 | 7.77 | -2.63% | 145,907 | 115,533,940 |
| 2024-09-05 | 7.82 | 8.03 | 7.77 | 7.98 | +2.57% | 128,526 | 102,086,957 |
| 2024-09-04 | 7.83 | 7.92 | 7.72 | 7.78 | -1.39% | 92,706 | 72,434,276 |
| 2024-09-03 | 7.7 | 7.99 | 7.69 | 7.89 | +2.2% | 127,730 | 100,689,925 |
| 2024-09-02 | 7.6 | 7.84 | 7.55 | 7.72 | +0.52% | 149,639 | 115,607,546 |
| 2024-08-30 | 7.35 | 7.88 | 7.35 | 7.68 | +4.35% | 185,556 | 141,455,652 |
| 2024-08-29 | 7.29 | 7.44 | 7.28 | 7.36 | +0.68% | 104,889 | 77,388,712 |
| 2024-08-28 | 7.23 | 7.35 | 7.23 | 7.31 | +0.14% | 59,401 | 43,414,735 |
| 2024-08-27 | 7.3 | 7.41 | 7.26 | 7.3 | -0.68% | 63,505 | 46,541,286 |
| 2024-08-26 | 7.37 | 7.42 | 7.25 | 7.35 | -0.81% | 73,093 | 53,404,060 |
| 2024-08-23 | 7.39 | 7.48 | 7.29 | 7.41 | -0.13% | 84,190 | 62,235,212 |
| 2024-08-22 | 7.6 | 7.67 | 7.36 | 7.42 | -2.5% | 112,329 | 84,004,592 |
| 2024-08-21 | 7.65 | 7.69 | 7.48 | 7.61 | -1.55% | 143,332 | 108,401,009 |
| 2024-08-20 | 7.68 | 7.8 | 7.64 | 7.73 | -0.13% | 139,913 | 108,231,647 |
| 2024-08-19 | 8.02 | 8.07 | 7.69 | 7.74 | -3.85% | 204,986 | 160,982,692 |
| 2024-08-16 | 8.03 | 8.13 | 7.92 | 8.05 | -0.12% | 209,841 | 168,102,818 |
| 2024-08-15 | 7.69 | 8.21 | 7.67 | 8.06 | +4% | 327,257 | 262,088,010 |
| 2024-08-14 | 7.74 | 7.87 | 7.65 | 7.75 | 0% | 164,892 | 128,399,075 |
| 2024-08-13 | 7.63 | 7.76 | 7.56 | 7.75 | +1.57% | 130,324 | 99,916,456 |
| 2024-08-12 | 7.75 | 7.8 | 7.58 | 7.63 | -1.68% | 123,725 | 95,007,801 |
| 2024-08-09 | 7.86 | 7.94 | 7.74 | 7.76 | -0.89% | 118,845 | 92,783,673 |
| 2024-08-08 | 7.95 | 8.06 | 7.81 | 7.83 | -2% | 175,114 | 138,945,567 |
| 2024-08-07 | 8.1 | 8.11 | 7.97 | 7.99 | -1.11% | 134,797 | 108,248,446 |
| 2024-08-06 | 8.18 | 8.19 | 7.94 | 8.08 | +0.87% | 195,653 | 157,620,986 |
| 2024-08-05 | 8.18 | 8.28 | 8.01 | 8.01 | -2.2% | 267,674 | 217,741,158 |
| 2024-08-02 | 8.51 | 8.52 | 8.14 | 8.19 | -4.88% | 340,824 | 282,115,621 |
| 2024-08-01 | 8.75 | 8.88 | 8.51 | 8.61 | -3.58% | 523,183 | 453,169,873 |
| 2024-07-31 | 8.19 | 8.93 | 8.19 | 8.93 | +9.98% | 650,695 | 566,662,812 |
| 2024-07-30 | 8.13 | 8.67 | 8.07 | 8.12 | -2.05% | 498,528 | 415,522,706 |
| 2024-07-29 | 7.75 | 8.4 | 7.68 | 8.29 | +5.74% | 436,950 | 348,788,827 |
| 2024-07-26 | 7.48 | 8.18 | 7.43 | 7.84 | +4.53% | 421,697 | 332,003,772 |
| 2024-07-25 | 7.28 | 7.67 | 7.24 | 7.5 | +1.63% | 262,611 | 196,575,182 |
| 2024-07-24 | 7.29 | 7.58 | 7.28 | 7.38 | +0.68% | 279,332 | 207,254,772 |
| 2024-07-23 | 7.28 | 7.65 | 7.26 | 7.33 | +0.27% | 341,684 | 255,180,229 |
| 2024-07-22 | 7.25 | 7.35 | 7.2 | 7.31 | +0.83% | 208,845 | 151,979,594 |
| 2024-07-19 | 7.06 | 7.3 | 7.02 | 7.25 | +1.83% | 295,168 | 212,838,331 |
| 2024-07-18 | 6.75 | 7.15 | 6.67 | 7.12 | +4.09% | 263,024 | 182,888,351 |
| 2024-07-17 | 6.87 | 7.03 | 6.84 | 6.84 | -0.58% | 151,731 | 105,168,942 |
| 2024-07-16 | 6.95 | 6.95 | 6.78 | 6.88 | -0.72% | 144,541 | 99,040,418 |
| 2024-07-15 | 7.22 | 7.22 | 6.87 | 6.93 | -3.62% | 202,922 | 141,624,301 |
| 2024-07-12 | 7.18 | 7.42 | 7.14 | 7.19 | -0.42% | 227,074 | 165,032,375 |
| 2024-07-11 | 7.31 | 7.31 | 7.11 | 7.22 | +1.69% | 224,469 | 161,566,169 |
| 2024-07-10 | 7.09 | 7.34 | 7.04 | 7.1 | +0.85% | 317,523 | 229,174,846 |
| 2024-07-09 | 6.47 | 7.16 | 6.47 | 7.04 | +5.39% | 319,599 | 220,900,432 |
| 2024-07-08 | 7.36 | 7.45 | 6.68 | 6.68 | -9.97% | 393,808 | 276,978,041 |
| 2024-07-05 | 7.19 | 7.43 | 7.16 | 7.42 | +2.2% | 344,621 | 252,630,740 |
| 2024-07-04 | 7.23 | 7.44 | 7.1 | 7.26 | -0.27% | 315,775 | 228,895,216 |
| 2024-07-03 | 7.04 | 7.33 | 6.93 | 7.28 | +3.26% | 420,336 | 302,259,807 |
| 2024-07-02 | 6.85 | 7.12 | 6.85 | 7.05 | +2.03% | 296,247 | 207,706,297 |
| 2024-07-01 | 6.89 | 7.09 | 6.69 | 6.91 | -0.72% | 261,551 | 180,196,592 |
| 2024-06-28 | 6.8 | 7.12 | 6.78 | 6.96 | +0.87% | 331,602 | 231,170,651 |
| 2024-06-27 | 6.76 | 7.14 | 6.68 | 6.9 | -0.14% | 345,052 | 238,758,770 |
| 2024-06-26 | 6.76 | 7.05 | 6.67 | 6.91 | +0.73% | 306,686 | 210,814,051 |
| 2024-06-25 | 6.58 | 7 | 6.48 | 6.86 | +3.63% | 369,591 | 251,010,600 |
| 2024-06-24 | 6.48 | 6.72 | 6.42 | 6.62 | +0.76% | 279,098 | 183,281,823 |
| 2024-06-21 | 6.73 | 6.74 | 6.41 | 6.57 | -2.67% | 326,212 | 214,772,164 |
| 2024-06-20 | 7.01 | 7.07 | 6.74 | 6.75 | -5.06% | 434,144 | 298,066,884 |
| 2024-06-19 | 7.7 | 7.75 | 7.08 | 7.11 | -8.02% | 555,013 | 407,275,305 |
| 2024-06-18 | 7.69 | 8.05 | 7.57 | 7.73 | +0.26% | 518,813 | 403,022,639 |
| 2024-06-17 | 7.51 | 7.82 | 7.43 | 7.71 | -2.16% | 601,201 | 459,782,058 |
| 2024-06-14 | 7.23 | 7.88 | 7.13 | 7.88 | +10.06% | 741,374 | 562,665,424 |
| 2024-06-13 | 7.16 | 7.4 | 7.06 | 7.16 | -0.83% | 412,372 | 297,676,718 |
| 2024-06-12 | 7.09 | 7.36 | 7.04 | 7.22 | -1.9% | 498,353 | 357,485,917 |
| 2024-06-11 | 6.97 | 7.59 | 6.89 | 7.36 | +6.67% | 750,260 | 547,709,839 |
| 2024-06-07 | 6.54 | 7.15 | 6.36 | 6.9 | +5.83% | 528,263 | 358,335,422 |
| 2024-06-06 | 6.75 | 6.82 | 6.28 | 6.52 | -3.41% | 396,386 | 260,483,227 |
| 2024-06-05 | 6.8 | 7.18 | 6.7 | 6.75 | +1.66% | 570,298 | 391,277,212 |
| 2024-06-04 | 6.05 | 6.64 | 5.96 | 6.64 | +9.93% | 179,437 | 113,907,239 |
| 2024-06-03 | 6.21 | 6.23 | 5.98 | 6.04 | -2.74% | 78,824 | 47,820,039 |
| 2024-05-31 | 6.25 | 6.29 | 6.2 | 6.21 | -0.32% | 39,208 | 24,474,824 |
| 2024-05-30 | 6.32 | 6.32 | 6.19 | 6.23 | -1.58% | 64,296 | 40,120,271 |
| 2024-05-29 | 6.29 | 6.41 | 6.28 | 6.33 | +0.48% | 53,798 | 34,160,886 |
| 2024-05-28 | 6.34 | 6.38 | 6.27 | 6.3 | -1.41% | 60,922 | 38,491,687 |
| 2024-05-27 | 6.45 | 6.48 | 6.27 | 6.39 | -0.93% | 99,284 | 63,050,795 |
| 2024-05-24 | 6.42 | 6.69 | 6.34 | 6.45 | -0.46% | 124,049 | 80,455,555 |
| 2024-05-23 | 6.7 | 6.74 | 6.46 | 6.48 | -4.28% | 137,340 | 90,061,440 |
| 2024-05-22 | 6.57 | 6.82 | 6.54 | 6.77 | +2.89% | 186,142 | 124,919,000 |
| 2024-05-21 | 6.57 | 6.61 | 6.47 | 6.58 | +0.15% | 75,691 | 49,419,745 |
| 2024-05-20 | 6.52 | 6.63 | 6.47 | 6.57 | +0.46% | 82,196 | 53,985,004 |
| 2024-05-17 | 6.42 | 6.57 | 6.36 | 6.54 | +2.51% | 108,619 | 70,380,773 |
| 2024-05-16 | 6.32 | 6.44 | 6.3 | 6.38 | +1.59% | 68,130 | 43,508,634 |
| 2024-05-15 | 6.45 | 6.48 | 6.28 | 6.28 | -2.33% | 73,529 | 46,643,571 |
| 2024-05-14 | 6.33 | 6.44 | 6.32 | 6.43 | +1.58% | 60,716 | 38,827,206 |
| 2024-05-13 | 6.38 | 6.4 | 6.27 | 6.33 | -1.56% | 67,266 | 42,607,381 |
| 2024-05-10 | 6.5 | 6.55 | 6.38 | 6.43 | -0.77% | 63,851 | 41,130,652 |
| 2024-05-09 | 6.4 | 6.52 | 6.4 | 6.48 | +1.41% | 65,246 | 42,256,469 |
| 2024-05-08 | 6.57 | 6.58 | 6.37 | 6.39 | -2.59% | 82,810 | 53,334,342 |
| 2024-05-07 | 6.54 | 6.59 | 6.44 | 6.56 | 0% | 116,689 | 76,090,745 |
| 2024-05-06 | 6.63 | 6.68 | 6.5 | 6.56 | +0.92% | 140,344 | 92,293,255 |
| 2024-04-30 | 6.45 | 6.6 | 6.45 | 6.5 | +0.78% | 160,780 | 104,634,949 |
| 2024-04-29 | 6.31 | 6.51 | 6.26 | 6.45 | +1.42% | 170,084 | 108,863,672 |
| 2024-04-26 | 6.15 | 6.49 | 6.04 | 6.36 | +6.53% | 212,892 | 132,678,191 |
| 2024-04-25 | 5.9 | 6.02 | 5.85 | 5.97 | +0.84% | 61,820 | 36,844,168 |
| 2024-04-24 | 5.88 | 5.94 | 5.84 | 5.92 | +1.02% | 60,321 | 35,578,558 |
| 2024-04-23 | 5.81 | 5.94 | 5.8 | 5.86 | +1.03% | 63,330 | 37,140,495 |
| 2024-04-22 | 5.85 | 5.91 | 5.71 | 5.8 | -2.03% | 66,836 | 38,833,769 |
| 2024-04-19 | 6.03 | 6.04 | 5.87 | 5.92 | -2.15% | 101,465 | 60,307,684 |
| 2024-04-18 | 6 | 6.16 | 5.9 | 6.05 | +0.83% | 123,133 | 74,679,201 |
| 2024-04-17 | 5.73 | 6.02 | 5.72 | 6 | +6.01% | 114,779 | 68,136,743 |
| 2024-04-16 | 6.06 | 6.06 | 5.64 | 5.66 | -6.6% | 153,555 | 88,553,770 |
| 2024-04-15 | 6.26 | 6.34 | 5.87 | 6.06 | -3.81% | 154,315 | 93,694,345 |
| 2024-04-12 | 6.4 | 6.42 | 6.28 | 6.3 | -1.56% | 85,061 | 54,067,622 |
| 2024-04-11 | 6.35 | 6.5 | 6.3 | 6.4 | +0.16% | 76,592 | 49,288,260 |
| 2024-04-10 | 6.6 | 6.61 | 6.31 | 6.39 | -3.33% | 100,415 | 64,427,590 |
| 2024-04-09 | 6.45 | 6.62 | 6.41 | 6.61 | +2.32% | 81,379 | 53,158,783 |
| 2024-04-08 | 6.65 | 6.65 | 6.42 | 6.46 | -3% | 85,274 | 55,644,577 |
| 2024-04-03 | 6.74 | 6.75 | 6.6 | 6.66 | -1.04% | 81,122 | 53,989,308 |
| 2024-04-02 | 6.85 | 6.85 | 6.67 | 6.73 | -0.88% | 89,392 | 60,159,123 |
| 2024-04-01 | 6.75 | 6.83 | 6.73 | 6.79 | +1.04% | 103,461 | 70,047,891 |
| 2024-03-29 | 6.55 | 6.73 | 6.55 | 6.72 | +2.6% | 94,221 | 62,732,413 |
| 2024-03-28 | 6.35 | 6.6 | 6.32 | 6.55 | +2.66% | 118,141 | 76,933,907 |
| 2024-03-27 | 6.71 | 6.71 | 6.38 | 6.38 | -5.2% | 145,828 | 95,067,382 |
| 2024-03-26 | 6.68 | 6.76 | 6.58 | 6.73 | +0.45% | 127,193 | 84,836,010 |
| 2024-03-25 | 7.01 | 7.07 | 6.69 | 6.7 | -5.63% | 228,895 | 157,198,259 |
| 2024-03-22 | 7.32 | 7.32 | 7.08 | 7.1 | -3.01% | 205,627 | 147,130,618 |
| 2024-03-21 | 7.31 | 7.37 | 7.22 | 7.32 | +0.14% | 194,140 | 141,889,390 |
| 2024-03-20 | 7.22 | 7.34 | 7.18 | 7.31 | +1.11% | 167,427 | 121,775,740 |
| 2024-03-19 | 7.37 | 7.38 | 7.23 | 7.23 | -2.03% | 198,875 | 145,066,380 |
| 2024-03-18 | 7.13 | 7.42 | 7.12 | 7.38 | +3.36% | 317,408 | 231,243,685 |
| 2024-03-15 | 7.16 | 7.18 | 6.95 | 7.14 | -0.83% | 282,951 | 199,699,365 |
| 2024-03-14 | 7.3 | 7.59 | 7.14 | 7.2 | -2.17% | 366,865 | 270,306,599 |
| 2024-03-13 | 7.22 | 7.36 | 7.15 | 7.36 | +1.8% | 290,380 | 211,096,430 |
| 2024-03-12 | 7.19 | 7.25 | 7.1 | 7.23 | +0.42% | 199,742 | 143,274,148 |
| 2024-03-11 | 7.1 | 7.2 | 7.01 | 7.2 | +1.69% | 226,964 | 161,901,003 |
| 2024-03-08 | 7.1 | 7.17 | 7 | 7.08 | -0.98% | 219,795 | 155,803,956 |
| 2024-03-07 | 7.35 | 7.44 | 7.13 | 7.15 | -2.99% | 290,055 | 210,771,089 |
| 2024-03-06 | 7.29 | 7.5 | 7.28 | 7.37 | -0.14% | 255,341 | 188,941,860 |
| 2024-03-05 | 7.36 | 7.59 | 7.29 | 7.38 | -2.38% | 334,577 | 248,920,178 |
| 2024-03-04 | 7.43 | 7.69 | 7.12 | 7.56 | +1.89% | 513,227 | 380,643,406 |
| 2024-03-01 | 7.61 | 7.64 | 7.31 | 7.42 | -4.01% | 521,568 | 389,885,474 |
| 2024-02-29 | 7.1 | 7.91 | 7.1 | 7.73 | +2.52% | 781,553 | 589,929,482 |
| 2024-02-28 | 7.6 | 8.16 | 7.22 | 7.54 | +1.62% | 961,473 | 737,755,635 |
| 2024-02-27 | 7.08 | 7.71 | 6.84 | 7.42 | +5.85% | 693,101 | 508,224,086 |
| 2024-02-26 | 6.71 | 7.08 | 6.61 | 7.01 | +3.39% | 478,120 | 328,745,190 |
| 2024-02-23 | 6.5 | 6.88 | 6.45 | 6.78 | +4.31% | 467,098 | 311,156,185 |
| 2024-02-22 | 6.36 | 6.5 | 6.31 | 6.5 | +1.4% | 402,085 | 258,588,985 |
| 2024-02-21 | 6.32 | 6.69 | 6.2 | 6.41 | +0.31% | 521,584 | 335,787,369 |
| 2024-02-20 | 6.12 | 6.55 | 6.02 | 6.39 | +4.07% | 500,738 | 314,514,909 |
| 2024-02-19 | 5.88 | 6.14 | 5.71 | 6.14 | +4.42% | 416,671 | 249,941,834 |
| 2024-02-08 | 5.57 | 5.93 | 5.32 | 5.88 | +5.38% | 402,680 | 230,003,940 |
| 2024-02-07 | 6.06 | 6.27 | 5.58 | 5.58 | -10% | 490,686 | 292,296,343 |
| 2024-02-06 | 5.9 | 6.61 | 5.82 | 6.2 | -4.17% | 555,637 | 335,014,585 |
| 2024-02-05 | 6.99 | 6.99 | 6.47 | 6.47 | -10.01% | 346,647 | 225,443,312 |
| 2024-02-02 | 7.41 | 7.88 | 6.8 | 7.19 | -3.36% | 729,720 | 534,221,402 |
| 2024-02-01 | 7.26 | 7.82 | 7.26 | 7.44 | -7.81% | 661,035 | 495,545,346 |
| 2024-01-31 | 7.82 | 8.42 | 7.77 | 8.07 | +3.2% | 770,222 | 624,469,050 |
| 2024-01-30 | 7.91 | 8.57 | 7.82 | 7.82 | -10.01% | 786,902 | 634,482,736 |
| 2024-01-29 | 10.28 | 10.63 | 8.69 | 8.69 | -10.04% | 1,085,331 | 1,041,242,021 |
| 2024-01-26 | 9.66 | 9.66 | 9.28 | 9.66 | +10.02% | 521,754 | 500,962,709 |
| 2024-01-25 | 8.78 | 8.78 | 8.41 | 8.78 | +10.03% | 453,710 | 394,476,639 |
| 2024-01-24 | 7.18 | 7.98 | 7.05 | 7.98 | +10.07% | 482,067 | 361,143,567 |
| 2024-01-23 | 6.98 | 7.32 | 6.7 | 7.25 | -1.23% | 398,363 | 283,569,671 |
| 2024-01-22 | 7.32 | 7.75 | 7.19 | 7.34 | -1.87% | 526,612 | 393,332,847 |
| 2024-01-19 | 7.46 | 7.6 | 7.21 | 7.48 | -3.61% | 515,202 | 379,698,607 |
| 2024-01-18 | 7.24 | 7.88 | 7.01 | 7.76 | +6.16% | 680,263 | 504,445,414 |
| 2024-01-17 | 7.17 | 7.89 | 7.13 | 7.31 | +1.67% | 526,865 | 392,260,531 |
| 2024-01-16 | 6.92 | 7.28 | 6.81 | 7.19 | +3.9% | 240,870 | 169,541,313 |
| 2024-01-15 | 6.81 | 6.99 | 6.77 | 6.92 | +1.32% | 67,342 | 46,554,826 |
| 2024-01-12 | 6.96 | 7.01 | 6.82 | 6.83 | -2.15% | 65,521 | 45,287,249 |
| 2024-01-11 | 6.9 | 7.02 | 6.84 | 6.98 | +1.16% | 61,465 | 42,639,992 |
| 2024-01-10 | 7.03 | 7.04 | 6.87 | 6.9 | -1.99% | 66,136 | 45,926,957 |
| 2024-01-09 | 6.86 | 7.1 | 6.86 | 7.04 | +2.47% | 90,186 | 63,028,673 |
| 2024-01-08 | 6.95 | 7.02 | 6.87 | 6.87 | -1.29% | 57,032 | 39,529,663 |
| 2024-01-05 | 7.05 | 7.08 | 6.91 | 6.96 | -1.42% | 61,399 | 42,934,240 |
| 2024-01-04 | 7.03 | 7.08 | 6.97 | 7.06 | -0.14% | 61,372 | 43,131,128 |
| 2024-01-03 | 7.12 | 7.14 | 6.99 | 7.07 | -0.7% | 67,427 | 47,524,932 |
| 2024-01-02 | 7.1 | 7.28 | 7.08 | 7.12 | -0.14% | 72,948 | 52,315,979 |
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：